Altimmune Inc (NQ: ALT )

17.54 +0.18 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.28 11.28 11.28 1,781,500 -0.02(-0.18%)
Dec 30, 2020 11.37 11.88 10.90 11.30 1,781,500 +0.30(+2.73%)
Dec 29, 2020 11.25 11.50 10.46 11.00 1,840,015 -0.10(-0.90%)
Dec 28, 2020 12.06 12.27 11.02 11.10 1,962,868 -0.35(-3.06%)
Dec 24, 2020 11.27 12.29 11.25 11.45 2,637,700 -1.17(-9.27%)
Dec 23, 2020 13.47 13.69 12.52 12.62 2,219,285 -0.93(-6.86%)
Dec 22, 2020 13.55 13.95 12.95 13.55 1,322,354 +0.11(+0.82%)
Dec 21, 2020 12.50 13.85 12.20 13.44 1,719,967 +0.97(+7.78%)
Dec 18, 2020 12.85 13.04 12.11 12.47 1,644,900 -0.42(-3.26%)
Dec 17, 2020 12.22 13.04 11.90 12.89 1,544,802 +0.62(+5.05%)
Dec 16, 2020 12.69 12.80 11.91 12.27 1,132,574 -0.26(-2.08%)
Dec 15, 2020 13.45 13.50 12.25 12.53 1,665,725 -0.81(-6.07%)
Dec 14, 2020 12.40 14.57 12.40 13.34 3,607,950 +1.37(+11.45%)
Dec 11, 2020 12.32 12.90 11.92 11.97 1,140,900 -0.30(-2.44%)
Dec 10, 2020 11.91 12.68 11.91 12.27 924,611 -0.04(-0.32%)
Dec 09, 2020 13.33 13.45 11.83 12.31 1,506,325 -0.93(-7.02%)
Dec 08, 2020 12.90 13.29 12.30 13.24 1,246,659 +0.37(+2.87%)
Dec 07, 2020 12.29 13.31 12.22 12.87 1,551,784 +0.54(+4.38%)
Dec 04, 2020 12.85 13.19 12.10 12.33 1,546,600 -0.50(-3.90%)
Dec 03, 2020 11.99 12.89 11.70 12.83 1,713,730 +0.98(+8.27%)
Dec 02, 2020 12.78 12.84 10.98 11.85 3,649,199 -1.97(-14.25%)
Dec 01, 2020 13.55 15.37 12.75 13.82 8,201,961 +1.59(+13.00%)
Nov 30, 2020 10.70 12.54 10.57 12.23 3,746,096 +1.71(+16.25%)
Nov 27, 2020 10.05 10.69 9.570 10.52 1,481,100 +0.43(+4.26%)
Nov 25, 2020 9.170 10.15 9.050 10.09 2,216,400 +0.84(+9.08%)
Nov 24, 2020 10.04 10.07 9.020 9.250 1,946,865 +0.01(+0.11%)
Nov 23, 2020 9.320 9.470 8.760 9.240 2,149,905 -0.08(-0.86%)
Nov 20, 2020 9.580 9.610 9.300 9.320 1,023,100 -0.25(-2.61%)
Nov 19, 2020 9.440 9.620 9.260 9.570 1,211,567 +0.25(+2.68%)
Nov 18, 2020 9.620 9.650 9.180 9.320 919,457 -0.19(-2.00%)
Nov 17, 2020 9.360 9.700 9.110 9.510 882,643 +0.09(+0.96%)
Nov 16, 2020 9.370 9.860 9.030 9.420 1,815,670 -0.71(-7.01%)
Nov 13, 2020 10.91 10.94 9.940 10.13 1,216,800 -0.51(-4.79%)
Nov 12, 2020 10.04 10.67 9.700 10.64 2,050,238 +0.66(+6.61%)
Nov 11, 2020 9.500 10.13 9.080 9.980 1,376,924 +0.65(+6.97%)
Nov 10, 2020 8.840 9.770 8.410 9.330 4,375,862 +1.49(+19.01%)
Nov 09, 2020 12.15 12.30 7.800 7.840 5,948,263 -4.61(-37.03%)
Nov 06, 2020 12.16 12.49 11.99 12.45 653,500 +0.05(+0.40%)
Nov 05, 2020 12.60 12.75 12.05 12.40 767,227 -0.11(-0.88%)
Nov 04, 2020 11.60 12.56 11.53 12.51 762,297 +0.86(+7.38%)
Nov 03, 2020 11.20 11.74 11.13 11.65 451,224 +0.30(+2.64%)
Nov 02, 2020 11.37 11.48 11.05 11.35 471,739 -0.10(-0.87%)
Oct 30, 2020 11.24 11.52 10.87 11.45 1,088,000 +0.02(+0.17%)
Oct 29, 2020 11.35 11.56 10.41 11.43 1,597,447 +0.23(+2.05%)
Oct 28, 2020 11.40 11.76 10.96 11.20 613,102 -0.61(-5.17%)
Oct 27, 2020 11.78 12.11 11.46 11.81 496,399 +0.00(+0.00%)
Oct 26, 2020 12.01 12.42 11.41 11.81 848,151 -0.19(-1.58%)
Oct 23, 2020 11.60 12.02 11.30 12.00 540,800 +0.32(+2.74%)
Oct 22, 2020 11.06 11.73 10.91 11.68 781,872 +0.63(+5.70%)
Oct 21, 2020 11.28 11.55 10.95 11.05 827,383 -0.34(-2.99%)
Oct 20, 2020 12.18 12.45 11.20 11.39 1,393,534 -0.80(-6.56%)
Oct 19, 2020 13.00 13.01 12.07 12.19 1,225,113 -0.78(-6.01%)
Oct 16, 2020 13.08 13.41 12.70 12.97 1,011,300 -0.16(-1.22%)
Oct 15, 2020 12.61 13.16 12.16 13.13 1,931,168 +0.33(+2.58%)
Oct 14, 2020 14.45 14.45 12.61 12.80 2,943,229 -1.42(-9.99%)
Oct 13, 2020 14.20 16.25 13.82 14.22 13,360,980 +1.62(+12.86%)
Oct 12, 2020 12.80 13.46 12.31 12.60 2,454,328 +0.23(+1.86%)
Oct 09, 2020 13.34 13.35 12.21 12.37 1,199,800 -0.93(-6.99%)
Oct 08, 2020 14.00 14.06 13.21 13.30 802,763 -0.48(-3.48%)
Oct 07, 2020 13.78 14.46 13.51 13.78 903,720 +0.14(+1.03%)
Oct 06, 2020 13.97 14.40 13.60 13.64 844,312 -0.23(-1.66%)
Oct 05, 2020 13.01 13.91 12.75 13.87 962,448 +0.90(+6.94%)
Oct 02, 2020 12.70 13.35 12.52 12.97 734,900 +0.04(+0.31%)
Oct 01, 2020 13.10 13.44 12.62 12.93 844,752 -0.27(-2.05%)
Sep 30, 2020 12.90 13.45 12.70 13.20 979,674 +0.19(+1.46%)
Sep 29, 2020 12.17 13.01 11.89 13.01 1,373,994 +0.71(+5.77%)
Sep 28, 2020 13.13 13.13 12.00 12.30 1,216,089 -0.62(-4.80%)
Sep 25, 2020 13.05 13.89 12.46 12.92 2,262,100 +0.89(+7.40%)
Sep 24, 2020 12.46 12.46 11.70 12.03 756,400 -0.50(-3.99%)
Sep 23, 2020 14.37 14.40 12.32 12.53 1,322,957 -1.82(-12.68%)
Sep 22, 2020 13.52 14.52 13.12 14.35 1,979,839 +0.78(+5.75%)
Sep 21, 2020 13.90 14.34 13.22 13.57 881,507 -0.55(-3.90%)
Sep 18, 2020 14.18 14.43 13.40 14.12 2,455,900 +0.10(+0.71%)
Sep 17, 2020 14.10 15.63 13.70 14.02 3,074,636 +0.18(+1.30%)
Sep 16, 2020 12.50 14.81 12.48 13.84 2,642,967 +1.39(+11.16%)
Sep 15, 2020 13.27 13.69 12.26 12.45 1,333,965 -0.79(-5.97%)
Sep 14, 2020 12.27 13.71 12.27 13.24 1,806,970 +1.15(+9.51%)
Sep 11, 2020 12.11 12.62 11.85 12.09 1,296,200 +0.16(+1.34%)
Sep 10, 2020 12.55 12.60 11.89 11.93 1,968,146 -0.61(-4.86%)
Sep 09, 2020 12.80 13.65 12.39 12.54 1,020,758 -0.11(-0.87%)
Sep 08, 2020 12.43 13.47 11.75 12.65 1,293,821 +0.22(+1.77%)
Sep 04, 2020 13.24 13.41 12.00 12.43 1,206,100 -0.98(-7.31%)
Sep 03, 2020 14.47 14.97 13.37 13.41 1,008,147 -1.20(-8.21%)
Sep 02, 2020 14.79 15.14 13.28 14.61 1,421,174 -0.48(-3.18%)
Sep 01, 2020 16.46 16.94 14.11 15.09 1,839,236 -1.78(-10.55%)
Aug 31, 2020 17.85 17.85 16.55 16.87 1,378,080 -0.75(-4.26%)
Aug 28, 2020 18.44 18.44 17.26 17.62 1,281,000 -0.60(-3.29%)
Aug 27, 2020 18.47 18.70 17.52 18.22 1,047,391 -0.20(-1.09%)
Aug 26, 2020 21.42 21.59 17.66 18.42 3,318,288 -3.15(-14.60%)
Aug 25, 2020 23.30 23.80 21.52 21.57 1,365,685 -0.42(-1.91%)
Aug 24, 2020 23.12 23.16 21.20 21.99 1,510,444 -2.05(-8.53%)
Aug 21, 2020 25.60 26.32 23.43 24.04 1,542,300 -2.03(-7.79%)
Aug 20, 2020 24.52 26.40 24.35 26.07 1,339,132 +1.64(+6.71%)
Aug 19, 2020 25.38 25.86 24.17 24.43 1,032,341 -1.33(-5.16%)
Aug 18, 2020 26.56 26.58 24.77 25.76 1,316,974 -0.80(-3.01%)
Aug 17, 2020 24.60 26.75 24.59 26.56 1,535,200 +1.90(+7.70%)
Aug 14, 2020 24.17 25.00 23.02 24.66 1,019,200 +0.96(+4.05%)
Aug 13, 2020 21.90 24.46 21.81 23.70 887,580 +1.12(+4.96%)
Aug 12, 2020 22.25 25.00 20.21 22.58 2,126,565 -0.52(-2.25%)
Aug 11, 2020 25.34 25.35 22.00 23.10 2,364,026 -2.99(-11.46%)
Aug 10, 2020 27.33 27.79 25.50 26.09 1,092,930 -1.29(-4.71%)
Aug 07, 2020 26.10 28.19 26.10 27.38 1,029,700 +0.88(+3.32%)
Aug 06, 2020 27.08 27.54 26.05 26.50 1,103,399 -0.66(-2.43%)
Aug 05, 2020 27.53 28.38 26.75 27.16 1,417,291 -1.02(-3.62%)
Aug 04, 2020 27.17 29.71 26.34 28.18 2,303,983 +0.93(+3.41%)
Aug 03, 2020 26.51 27.78 25.55 27.25 2,207,474 +0.67(+2.52%)
Jul 31, 2020 27.00 28.33 25.66 26.58 2,978,200 +0.52(+2.00%)
Jul 30, 2020 21.57 26.30 21.57 26.06 2,886,460 +3.54(+15.72%)
Jul 29, 2020 23.80 23.97 21.36 22.52 2,098,540 -1.08(-4.58%)
Jul 28, 2020 23.60 24.99 22.86 23.60 1,761,805 +1.17(+5.22%)
Jul 27, 2020 25.58 27.31 20.76 22.43 3,570,781 -3.20(-12.49%)
Jul 24, 2020 26.52 27.61 25.25 25.63 1,931,100 -2.02(-7.31%)
Jul 23, 2020 28.63 29.49 26.80 27.65 2,028,209 -1.33(-4.59%)
Jul 22, 2020 31.58 31.58 28.28 28.98 2,842,446 -2.42(-7.71%)
Jul 21, 2020 31.98 33.20 30.54 31.40 2,578,304 -1.86(-5.59%)
Jul 20, 2020 29.35 35.10 25.16 33.26 6,089,035 +4.60(+16.05%)
Jul 17, 2020 26.45 29.20 26.32 28.66 4,347,000 +2.08(+7.83%)
Jul 16, 2020 25.26 27.43 24.33 26.58 2,557,185 +0.08(+0.30%)
Jul 15, 2020 29.50 30.19 22.80 26.50 8,552,828 -2.53(-8.72%)
Jul 14, 2020 26.90 33.30 25.62 29.03 16,111,260 +4.03(+16.12%)
Jul 13, 2020 27.48 28.67 24.63 25.00 15,451,170 +2.65(+11.86%)
Jul 10, 2020 19.48 24.39 19.32 22.35 17,919,500 +2.13(+10.53%)
Jul 09, 2020 16.73 24.65 16.11 20.22 58,725,540 +3.19(+18.73%)
Jul 08, 2020 11.70 20.65 11.33 17.03 18,163,752 +5.84(+52.19%)
Jul 07, 2020 9.920 11.38 9.850 11.19 2,473,816 +1.26(+12.69%)
Jul 06, 2020 10.59 10.60 9.630 9.930 1,181,110 -0.49(-4.70%)
Jul 02, 2020 9.650 10.75 9.370 10.42 1,642,200 +0.48(+4.83%)
Jul 01, 2020 10.53 10.55 8.600 9.940 2,753,594 -0.77(-7.19%)
Jun 30, 2020 9.990 11.04 9.900 10.71 1,672,160 +0.29(+2.78%)
Jun 29, 2020 12.00 12.74 9.660 10.42 5,811,175 -0.18(-1.70%)
Jun 26, 2020 10.91 11.20 9.870 10.60 6,409,200 +1.41(+15.34%)
Jun 25, 2020 8.350 9.480 8.060 9.190 2,908,970 +0.81(+9.67%)
Jun 24, 2020 8.350 8.440 8.000 8.380 1,263,074 +0.03(+0.36%)
Jun 23, 2020 8.250 8.440 7.930 8.350 1,409,520 +0.17(+2.08%)
Jun 22, 2020 8.000 8.460 7.820 8.180 3,026,953 +0.78(+10.54%)
Jun 19, 2020 7.450 7.490 7.120 7.400 800,400 +0.10(+1.37%)
Jun 18, 2020 7.550 7.550 6.880 7.300 1,043,900 -0.12(-1.62%)
Jun 17, 2020 7.750 8.050 7.350 7.420 871,927 -0.33(-4.26%)
Jun 16, 2020 7.900 8.180 7.540 7.750 1,616,067 +0.07(+0.91%)
Jun 15, 2020 7.350 7.790 7.130 7.680 2,930,962 +0.14(+1.86%)
Jun 12, 2020 7.110 8.025 7.110 7.540 2,255,600 +0.43(+6.05%)
Jun 11, 2020 5.880 7.450 5.750 7.110 2,756,333 +1.06(+17.52%)
Jun 10, 2020 6.510 6.560 5.710 6.050 1,318,485 -0.42(-6.49%)
Jun 09, 2020 6.660 6.850 6.450 6.470 1,154,826 -0.48(-6.91%)
Jun 08, 2020 7.320 7.380 6.500 6.950 1,974,846 -0.61(-8.07%)
Jun 05, 2020 7.410 7.950 7.060 7.560 1,606,800 +0.01(+0.13%)
Jun 04, 2020 8.170 8.570 7.070 7.550 2,717,620 -0.78(-9.36%)
Jun 03, 2020 9.000 9.050 8.280 8.330 1,589,902 -0.62(-6.93%)
Jun 02, 2020 8.410 9.090 8.050 8.950 1,959,231 +0.31(+3.59%)
Jun 01, 2020 9.380 9.530 8.560 8.640 3,280,857 -0.64(-6.90%)
May 29, 2020 9.080 9.480 8.555 9.280 4,298,300 +1.10(+13.45%)
May 28, 2020 7.680 9.150 7.550 8.180 3,344,268 +0.09(+1.11%)
May 27, 2020 8.400 8.400 6.170 8.090 6,694,687 -0.33(-3.92%)
May 26, 2020 7.660 10.68 7.460 8.420 36,439,688 +1.47(+21.15%)
May 22, 2020 6.000 7.000 5.950 6.950 5,003,700 +0.87(+14.31%)
May 21, 2020 6.160 6.460 5.750 6.080 3,662,593 +0.02(+0.33%)
May 20, 2020 5.200 6.690 5.170 6.060 12,296,307 +1.13(+22.92%)
May 19, 2020 4.700 5.350 4.580 4.930 2,832,433 +0.43(+9.56%)
May 18, 2020 4.590 4.670 4.360 4.500 1,733,475 +0.02(+0.45%)
May 15, 2020 4.330 4.710 4.270 4.480 2,714,500 -0.01(-0.22%)
May 14, 2020 5.100 5.740 4.420 4.490 21,062,420 +0.36(+8.72%)
May 13, 2020 3.750 4.450 3.650 4.130 5,806,306 +0.43(+11.62%)
May 12, 2020 3.250 3.860 3.250 3.700 2,969,249 +0.55(+17.46%)
May 11, 2020 3.150 3.180 3.050 3.150 460,785 +0.04(+1.29%)
May 08, 2020 3.170 3.170 3.030 3.110 528,500 -0.01(-0.32%)
May 07, 2020 3.140 3.150 3.050 3.120 353,337 +0.02(+0.65%)
May 06, 2020 3.130 3.140 3.010 3.100 407,892 -0.04(-1.27%)
May 05, 2020 3.180 3.210 3.080 3.140 381,381 -0.01(-0.32%)
May 04, 2020 3.000 3.180 2.910 3.150 508,363 +0.19(+6.42%)
May 01, 2020 3.040 3.040 2.880 2.960 601,400 -0.09(-2.95%)
Apr 30, 2020 3.070 3.070 2.950 3.050 419,666 +0.01(+0.33%)
Apr 29, 2020 3.160 3.160 2.970 3.040 568,181 -0.05(-1.62%)
Apr 28, 2020 3.220 3.240 3.010 3.090 417,445 -0.07(-2.22%)
Apr 27, 2020 3.260 3.280 3.100 3.160 425,149 +0.00(+0.00%)
Apr 24, 2020 3.100 3.230 3.030 3.160 664,400 +0.07(+2.27%)
Apr 23, 2020 3.080 3.180 3.030 3.090 306,138 +0.02(+0.65%)
Apr 22, 2020 3.250 3.290 3.050 3.070 367,840 -0.10(-3.15%)
Apr 21, 2020 3.230 3.300 3.070 3.170 579,360 -0.06(-1.86%)
Apr 20, 2020 3.300 3.350 3.180 3.230 433,374 -0.09(-2.71%)
Apr 17, 2020 3.500 3.500 3.290 3.320 474,400 -0.14(-4.05%)
Apr 16, 2020 3.500 3.600 3.310 3.460 1,251,991 +0.05(+1.47%)
Apr 15, 2020 3.170 3.420 3.130 3.410 579,685 +0.16(+4.92%)
Apr 14, 2020 3.380 3.410 3.210 3.250 371,654 -0.01(-0.31%)
Apr 13, 2020 3.160 3.300 3.060 3.260 374,060 +0.09(+2.84%)
Apr 09, 2020 3.350 3.420 3.127 3.170 658,700 -0.18(-5.37%)
Apr 08, 2020 3.490 3.540 3.130 3.350 1,835,692 +0.00(+0.00%)
Apr 07, 2020 2.940 3.430 2.900 3.350 3,145,542 +0.38(+12.79%)
Apr 06, 2020 2.940 3.040 2.860 2.970 427,801 +0.07(+2.41%)
Apr 03, 2020 2.970 2.990 2.860 2.900 371,400 -0.12(-3.97%)
Apr 02, 2020 2.910 3.040 2.890 3.020 534,387 -0.02(-0.66%)
Apr 01, 2020 3.250 3.280 2.850 3.040 1,730,502 -0.17(-5.30%)
Mar 31, 2020 3.070 3.280 2.850 3.210 1,811,590 +0.19(+6.29%)
Mar 30, 2020 3.040 3.200 2.860 3.020 1,772,727 +0.17(+5.96%)
Mar 27, 2020 2.700 2.960 2.680 2.850 1,685,700 -0.40(-12.31%)
Mar 26, 2020 3.490 3.730 3.100 3.250 1,965,018 -0.18(-5.25%)
Mar 25, 2020 3.150 3.480 3.060 3.430 1,803,030 +0.23(+7.19%)
Mar 24, 2020 3.000 3.300 2.900 3.200 2,695,607 +0.25(+8.47%)
Mar 23, 2020 3.040 3.050 2.750 2.950 744,695 +0.01(+0.34%)
Mar 20, 2020 2.850 3.070 2.750 2.940 957,100 +0.09(+3.16%)
Mar 19, 2020 2.890 3.070 2.800 2.850 797,176 +0.03(+1.06%)
Mar 18, 2020 3.100 3.200 2.750 2.820 955,246 -0.17(-5.69%)
Mar 17, 2020 3.000 3.100 2.810 2.990 774,165 +0.10(+3.46%)
Mar 16, 2020 2.740 3.290 2.550 2.890 1,082,032 +0.00(+0.00%)
Mar 13, 2020 3.060 3.250 2.700 2.890 1,342,000 -0.41(-12.42%)
Mar 12, 2020 3.310 3.430 2.800 3.300 1,305,480 +0.11(+3.45%)
Mar 11, 2020 3.100 3.790 2.910 3.190 5,071,457 +0.58(+22.22%)
Mar 10, 2020 3.000 3.080 2.500 2.610 1,797,437 -0.55(-17.41%)
Mar 09, 2020 3.990 3.990 3.110 3.160 2,224,505 -0.64(-16.84%)
Mar 06, 2020 3.770 3.900 3.400 3.800 5,011,600 +0.43(+12.76%)
Mar 05, 2020 3.000 3.450 2.850 3.370 2,883,800 +0.52(+18.25%)
Mar 04, 2020 3.040 3.090 2.750 2.850 2,018,290 -0.41(-12.58%)
Mar 03, 2020 2.900 3.510 2.500 3.260 5,869,476 +0.10(+3.16%)
Mar 02, 2020 3.800 3.880 2.710 3.160 5,201,374 -0.54(-14.59%)
Feb 28, 2020 4.180 4.450 3.000 3.700 26,125,300 +1.94(+110.23%)
Feb 27, 2020 1.690 1.780 1.600 1.760 362,810 +0.07(+4.14%)
Feb 26, 2020 1.760 1.780 1.670 1.690 102,497 -0.04(-2.31%)
Feb 25, 2020 1.800 1.830 1.710 1.730 157,841 -0.04(-2.26%)
Feb 24, 2020 1.740 1.810 1.710 1.770 205,686 +0.01(+0.57%)
Feb 21, 2020 1.790 1.790 1.720 1.760 74,400 -0.01(-0.56%)
Feb 20, 2020 1.760 1.780 1.730 1.770 45,658 +0.01(+0.57%)
Feb 19, 2020 1.710 1.760 1.710 1.760 60,286 +0.05(+2.92%)
Feb 18, 2020 1.700 1.750 1.680 1.710 60,019 -0.03(-1.72%)
Feb 14, 2020 1.700 1.750 1.674 1.740 74,300 +0.03(+1.75%)
Feb 13, 2020 1.700 1.760 1.690 1.710 138,330 -0.01(-0.58%)
Feb 12, 2020 1.770 1.800 1.710 1.720 109,351 -0.05(-2.82%)
Feb 11, 2020 1.810 1.810 1.757 1.770 124,317 -0.02(-1.12%)
Feb 10, 2020 1.830 1.830 1.760 1.790 153,385 -0.01(-0.56%)
Feb 07, 2020 1.770 1.940 1.730 1.800 436,000 +0.01(+0.56%)
Feb 06, 2020 1.800 1.880 1.750 1.790 80,235 -0.02(-1.10%)
Feb 05, 2020 1.770 1.850 1.750 1.810 198,805 +0.06(+3.43%)
Feb 04, 2020 1.800 1.800 1.730 1.750 92,139 -0.01(-0.57%)
Feb 03, 2020 1.720 1.830 1.720 1.760 75,839 +0.04(+2.33%)
Jan 31, 2020 1.760 1.810 1.690 1.720 298,300 -0.05(-2.82%)
Jan 30, 2020 1.800 1.840 1.740 1.770 117,320 -0.04(-2.21%)
Jan 29, 2020 1.820 1.850 1.750 1.810 185,187 -0.02(-1.09%)
Jan 28, 2020 1.870 1.890 1.760 1.830 157,335 -0.02(-1.08%)
Jan 27, 2020 1.900 1.930 1.822 1.850 193,603 -0.06(-3.14%)
Jan 24, 2020 1.980 1.980 1.900 1.910 348,900 -0.10(-4.98%)
Jan 23, 2020 2.080 2.150 1.910 2.010 1,668,455 -0.02(-0.99%)
Jan 22, 2020 1.970 2.060 1.880 2.030 1,221,475 +0.01(+0.50%)
Jan 21, 2020 1.940 2.200 1.870 2.020 1,522,560 +0.18(+9.78%)
Jan 17, 2020 1.840 1.870 1.830 1.840 57,500 +0.02(+0.91%)
Jan 16, 2020 1.790 1.840 1.790 1.823 78,622 +0.02(+1.30%)
Jan 15, 2020 1.780 1.810 1.770 1.800 43,218 +0.03(+1.69%)
Jan 14, 2020 1.760 1.824 1.760 1.770 52,212 -0.01(-0.56%)
Jan 13, 2020 1.780 1.820 1.710 1.780 71,029 -0.07(-3.78%)
Jan 10, 2020 1.870 1.880 1.810 1.850 72,600 -0.02(-1.07%)
Jan 09, 2020 1.910 1.920 1.860 1.870 56,128 -0.01(-0.53%)
Jan 08, 2020 1.960 1.970 1.880 1.880 52,222 -0.07(-3.59%)
Jan 07, 2020 1.970 1.970 1.940 1.950 60,151 +0.00(+0.00%)
Jan 06, 2020 1.940 1.950 1.910 1.950 55,108 +0.03(+1.56%)
Jan 03, 2020 1.920 1.950 1.891 1.920 136,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.