Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paratek Pharma Inc
(NQ:
PRTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
7.350
7.870
6.970
7.480
737,800
+0.14(+1.91%)
Feb 25, 2021
7.890
7.890
6.920
7.340
819,341
-0.33(-4.30%)
Feb 24, 2021
7.620
7.930
7.480
7.670
386,027
+0.14(+1.86%)
Feb 23, 2021
7.470
7.860
7.120
7.530
444,187
-0.17(-2.21%)
Feb 22, 2021
7.460
7.920
7.400
7.700
570,684
+0.15(+1.99%)
Feb 19, 2021
7.620
7.730
7.440
7.550
376,300
-0.06(-0.79%)
Feb 18, 2021
7.660
7.960
7.520
7.610
354,174
-0.18(-2.31%)
Feb 17, 2021
8.140
8.370
7.710
7.790
367,264
-0.38(-4.65%)
Feb 16, 2021
7.940
8.250
7.500
8.170
532,120
+0.35(+4.48%)
Feb 12, 2021
7.430
7.880
7.390
7.820
280,000
+0.30(+3.99%)
Feb 11, 2021
8.190
8.190
7.490
7.520
249,720
-0.32(-4.08%)
Feb 10, 2021
8.080
8.140
7.430
7.840
631,528
-0.13(-1.63%)
Feb 09, 2021
8.600
8.750
7.930
7.970
565,815
-0.34(-4.09%)
Feb 08, 2021
8.050
8.330
7.830
8.310
634,254
+0.45(+5.73%)
Feb 05, 2021
7.730
8.033
7.120
7.860
930,400
+0.29(+3.83%)
Feb 04, 2021
7.110
7.940
7.000
7.570
1,365,976
+0.62(+8.92%)
Feb 03, 2021
6.710
6.990
6.670
6.950
722,161
+0.21(+3.12%)
Feb 02, 2021
6.640
6.758
6.490
6.740
491,746
+0.13(+1.97%)
Feb 01, 2021
6.600
6.730
6.370
6.610
341,957
+0.12(+1.85%)
Jan 29, 2021
6.560
6.640
6.400
6.490
293,700
-0.07(-1.07%)
Jan 28, 2021
6.520
6.810
6.510
6.560
366,532
-0.10(-1.50%)
Jan 27, 2021
6.740
6.870
6.460
6.660
377,586
-0.14(-2.06%)
Jan 26, 2021
6.850
6.900
6.700
6.800
260,528
+0.04(+0.59%)
Jan 25, 2021
6.630
6.800
6.510
6.760
252,339
+0.10(+1.50%)
Jan 22, 2021
6.290
6.670
6.040
6.660
378,500
+0.31(+4.88%)
Jan 21, 2021
6.580
6.652
6.290
6.350
372,403
-0.23(-3.50%)
Jan 20, 2021
6.700
6.770
6.500
6.580
224,842
-0.08(-1.20%)
Jan 19, 2021
6.890
6.950
6.500
6.660
460,608
-0.14(-2.06%)
Jan 15, 2021
6.700
6.880
6.570
6.800
269,300
+0.06(+0.89%)
Jan 14, 2021
6.800
6.890
6.660
6.740
269,102
+0.10(+1.51%)
Jan 13, 2021
6.610
6.830
6.460
6.640
558,581
+0.17(+2.63%)
Jan 12, 2021
6.250
6.520
6.180
6.470
331,034
+0.23(+3.69%)
Jan 11, 2021
6.200
6.400
6.190
6.240
293,091
-0.07(-1.11%)
Jan 08, 2021
6.380
6.450
6.210
6.310
344,300
-0.07(-1.10%)
Jan 07, 2021
6.460
6.590
6.220
6.380
293,107
-0.03(-0.47%)
Jan 06, 2021
6.330
6.630
6.330
6.410
345,168
+0.14(+2.23%)
Jan 05, 2021
6.150
6.420
6.060
6.270
386,365
+0.13(+2.12%)
Jan 04, 2021
6.260
6.374
6.030
6.140
410,536
-0.12(-1.92%)
Dec 31, 2020
6.260
6.260
6.260
259,472
+0.06(+0.97%)
Dec 30, 2020
6.110
6.290
6.070
6.200
259,472
+0.04(+0.65%)
Dec 29, 2020
6.340
6.400
6.100
6.160
341,694
-0.14(-2.22%)
Dec 28, 2020
6.700
6.700
6.210
6.300
402,232
-0.32(-4.83%)
Dec 24, 2020
6.560
6.677
6.500
6.620
112,400
+0.06(+0.91%)
Dec 23, 2020
6.460
6.690
6.360
6.560
258,023
+0.14(+2.18%)
Dec 22, 2020
6.360
6.440
6.020
6.420
592,469
+0.10(+1.58%)
Dec 21, 2020
6.400
6.540
6.260
6.320
493,509
-0.19(-2.92%)
Dec 18, 2020
7.170
7.200
6.510
6.510
1,271,200
-0.63(-8.82%)
Dec 17, 2020
6.800
7.190
6.750
7.140
347,315
+0.42(+6.25%)
Dec 16, 2020
6.890
7.010
6.685
6.720
274,169
-0.07(-1.03%)
Dec 15, 2020
6.540
6.821
6.540
6.790
234,945
+0.21(+3.19%)
Dec 14, 2020
6.890
6.985
6.580
6.580
418,581
-0.24(-3.52%)
Dec 11, 2020
7.200
7.270
6.820
6.820
427,300
-0.28(-3.94%)
Dec 10, 2020
7.000
7.170
6.890
7.100
295,356
+0.16(+2.31%)
Dec 09, 2020
7.050
7.100
6.800
6.940
326,768
-0.10(-1.42%)
Dec 08, 2020
6.850
7.050
6.730
7.040
248,693
+0.15(+2.18%)
Dec 07, 2020
6.930
7.000
6.550
6.890
332,608
-0.03(-0.43%)
Dec 04, 2020
6.840
7.105
6.760
6.920
485,800
+0.11(+1.62%)
Dec 03, 2020
6.710
6.860
6.630
6.810
347,090
+0.12(+1.79%)
Dec 02, 2020
6.480
6.710
6.410
6.690
436,206
+0.22(+3.40%)
Dec 01, 2020
6.170
6.530
6.060
6.470
534,215
+0.28(+4.52%)
Nov 30, 2020
6.170
6.220
6.090
6.190
332,509
-0.01(-0.16%)
Nov 27, 2020
6.120
6.220
6.110
6.200
168,600
+0.11(+1.81%)
Nov 25, 2020
6.010
6.210
6.000
6.090
299,900
+0.01(+0.16%)
Nov 24, 2020
6.210
6.210
5.900
6.080
343,285
-0.06(-0.98%)
Nov 23, 2020
6.200
6.340
6.110
6.140
443,112
-0.03(-0.49%)
Nov 20, 2020
6.080
6.270
5.990
6.170
227,300
+0.02(+0.33%)
Nov 19, 2020
5.930
6.260
5.930
6.150
272,147
+0.18(+3.02%)
Nov 18, 2020
6.190
6.259
5.970
5.970
280,862
-0.21(-3.40%)
Nov 17, 2020
6.170
6.330
6.050
6.180
352,593
-0.03(-0.48%)
Nov 16, 2020
5.980
6.250
5.840
6.210
444,594
+0.34(+5.79%)
Nov 13, 2020
5.970
6.230
5.840
5.870
394,600
-0.08(-1.34%)
Nov 12, 2020
6.170
6.230
5.910
5.950
559,761
-0.23(-3.72%)
Nov 11, 2020
5.940
6.180
5.810
6.180
592,818
+0.21(+3.52%)
Nov 10, 2020
5.650
6.000
5.560
5.970
419,679
+0.42(+7.57%)
Nov 09, 2020
5.970
6.000
5.410
5.550
534,070
-0.06(-1.07%)
Nov 06, 2020
5.140
5.690
5.140
5.610
857,400
+0.58(+11.53%)
Nov 05, 2020
4.910
5.060
4.760
5.030
321,790
+0.10(+2.03%)
Nov 04, 2020
4.660
4.950
4.660
4.930
188,935
+0.27(+5.79%)
Nov 03, 2020
4.620
4.690
4.510
4.660
221,598
+0.08(+1.75%)
Nov 02, 2020
4.810
4.910
4.520
4.580
261,697
-0.19(-3.98%)
Oct 30, 2020
4.860
4.940
4.630
4.770
350,100
-0.11(-2.25%)
Oct 29, 2020
4.780
4.920
4.680
4.880
202,274
+0.10(+2.09%)
Oct 28, 2020
4.690
4.980
4.620
4.780
483,918
-0.03(-0.62%)
Oct 27, 2020
4.760
4.913
4.740
4.810
389,185
+0.06(+1.26%)
Oct 26, 2020
4.970
5.000
4.640
4.750
273,721
-0.20(-4.04%)
Oct 23, 2020
5.130
5.130
4.920
4.950
213,100
-0.17(-3.32%)
Oct 22, 2020
4.930
5.210
4.860
5.120
256,694
+0.20(+4.07%)
Oct 21, 2020
4.920
5.070
4.790
4.920
345,786
+0.06(+1.23%)
Oct 20, 2020
5.080
5.190
4.780
4.860
497,862
-0.20(-3.95%)
Oct 19, 2020
5.140
5.450
5.050
5.060
172,490
-0.05(-0.98%)
Oct 16, 2020
5.150
5.230
5.095
5.110
325,000
-0.01(-0.20%)
Oct 15, 2020
5.030
5.150
4.912
5.120
357,084
+0.03(+0.59%)
Oct 14, 2020
5.490
5.490
5.030
5.090
557,928
-0.37(-6.78%)
Oct 13, 2020
5.500
5.610
5.380
5.460
352,269
-0.08(-1.44%)
Oct 12, 2020
5.710
5.760
5.500
5.540
239,730
-0.20(-3.48%)
Oct 09, 2020
6.080
6.140
5.710
5.740
228,300
-0.33(-5.44%)
Oct 08, 2020
5.800
6.130
5.760
6.070
304,721
+0.37(+6.49%)
Oct 07, 2020
5.620
5.770
5.610
5.700
249,507
+0.07(+1.24%)
Oct 06, 2020
5.600
5.780
5.530
5.630
258,379
+0.02(+0.36%)
Oct 05, 2020
5.330
5.630
5.330
5.610
322,725
+0.32(+6.05%)
Oct 02, 2020
5.300
5.440
5.220
5.290
326,800
-0.11(-2.04%)
Oct 01, 2020
5.440
5.500
5.250
5.400
408,397
-0.01(-0.18%)
Sep 30, 2020
5.500
5.570
5.320
5.410
418,260
-0.08(-1.46%)
Sep 29, 2020
5.540
5.680
5.435
5.490
364,667
-0.08(-1.44%)
Sep 28, 2020
5.850
5.890
5.440
5.570
566,249
-0.14(-2.45%)
Sep 25, 2020
5.580
5.815
5.571
5.710
277,900
+0.13(+2.33%)
Sep 24, 2020
5.730
5.900
5.540
5.580
524,503
-0.17(-2.96%)
Sep 23, 2020
6.200
6.210
5.660
5.750
826,713
-0.49(-7.85%)
Sep 22, 2020
6.390
6.420
6.060
6.240
562,307
-0.13(-2.04%)
Sep 21, 2020
6.540
6.590
6.100
6.370
775,908
-0.32(-4.78%)
Sep 18, 2020
6.530
6.720
6.210
6.690
1,557,400
+0.16(+2.45%)
Sep 17, 2020
5.750
6.720
5.720
6.530
2,100,859
+0.70(+12.01%)
Sep 16, 2020
5.900
6.010
5.690
5.830
679,090
+0.00(+0.00%)
Sep 15, 2020
5.890
6.130
5.760
5.830
924,590
-0.05(-0.85%)
Sep 14, 2020
5.730
6.070
5.560
5.880
1,214,020
+0.19(+3.34%)
Sep 11, 2020
5.750
6.230
5.410
5.690
2,916,600
+0.06(+1.07%)
Sep 10, 2020
4.890
5.780
4.880
5.630
3,511,316
+0.84(+17.54%)
Sep 09, 2020
4.280
4.900
4.230
4.790
1,682,976
+0.60(+14.32%)
Sep 08, 2020
4.300
4.350
4.180
4.190
198,531
-0.16(-3.68%)
Sep 04, 2020
4.430
4.430
4.140
4.350
489,600
-0.05(-1.14%)
Sep 03, 2020
4.600
4.670
4.390
4.400
228,333
-0.21(-4.56%)
Sep 02, 2020
4.600
4.650
4.430
4.610
531,826
-0.04(-0.86%)
Sep 01, 2020
4.650
4.700
4.510
4.650
279,639
+0.05(+1.09%)
Aug 31, 2020
4.650
4.680
4.540
4.600
256,321
-0.09(-1.92%)
Aug 28, 2020
4.710
4.890
4.660
4.690
198,100
-0.01(-0.21%)
Aug 27, 2020
4.760
4.760
4.550
4.700
334,486
-0.03(-0.63%)
Aug 26, 2020
4.680
4.750
4.590
4.730
296,371
+0.01(+0.21%)
Aug 25, 2020
4.690
4.740
4.620
4.720
178,656
+0.03(+0.64%)
Aug 24, 2020
4.750
4.760
4.542
4.690
388,905
-0.09(-1.88%)
Aug 21, 2020
4.670
4.780
4.640
4.780
305,200
+0.10(+2.14%)
Aug 20, 2020
4.500
4.740
4.470
4.680
385,706
+0.14(+3.08%)
Aug 19, 2020
4.430
4.570
4.400
4.540
406,661
+0.09(+2.02%)
Aug 18, 2020
4.380
4.510
4.310
4.450
313,024
+0.16(+3.73%)
Aug 17, 2020
4.340
4.440
4.250
4.290
247,077
-0.01(-0.23%)
Aug 14, 2020
4.230
4.360
4.190
4.300
313,300
+0.07(+1.65%)
Aug 13, 2020
4.280
4.460
4.200
4.230
303,775
-0.07(-1.63%)
Aug 12, 2020
4.460
4.480
4.110
4.300
692,813
-0.07(-1.60%)
Aug 11, 2020
4.500
4.539
4.330
4.370
492,662
-0.14(-3.10%)
Aug 10, 2020
4.460
4.710
4.400
4.510
534,492
-0.07(-1.53%)
Aug 07, 2020
4.490
4.590
4.400
4.580
375,300
+0.10(+2.23%)
Aug 06, 2020
4.520
4.640
4.450
4.480
293,519
-0.03(-0.67%)
Aug 05, 2020
4.520
4.520
4.370
4.510
224,526
+0.00(+0.00%)
Aug 04, 2020
4.490
4.560
4.350
4.510
244,577
+0.10(+2.27%)
Aug 03, 2020
4.360
4.500
4.360
4.410
270,033
+0.04(+0.92%)
Jul 31, 2020
4.450
4.500
4.210
4.370
829,300
-0.09(-2.02%)
Jul 30, 2020
4.690
4.790
4.430
4.460
672,439
-0.34(-7.08%)
Jul 29, 2020
4.550
6.410
4.450
4.800
4,346,266
+0.26(+5.73%)
Jul 28, 2020
4.540
4.600
4.470
4.540
182,101
-0.04(-0.87%)
Jul 27, 2020
4.670
4.830
4.400
4.580
443,392
-0.10(-2.14%)
Jul 24, 2020
4.890
4.890
4.610
4.680
230,400
-0.19(-3.90%)
Jul 23, 2020
4.660
4.935
4.600
4.870
521,246
+0.19(+4.06%)
Jul 22, 2020
4.720
4.720
4.560
4.680
187,841
-0.06(-1.27%)
Jul 21, 2020
4.810
4.868
4.650
4.740
301,021
-0.06(-1.25%)
Jul 20, 2020
4.990
4.990
4.705
4.800
272,976
-0.06(-1.23%)
Jul 17, 2020
4.530
4.900
4.470
4.860
526,700
+0.35(+7.76%)
Jul 16, 2020
4.700
4.810
4.460
4.510
536,891
-0.19(-4.04%)
Jul 15, 2020
4.780
4.910
4.580
4.700
498,718
-0.02(-0.42%)
Jul 14, 2020
4.710
4.780
4.520
4.720
514,502
+0.06(+1.29%)
Jul 13, 2020
5.310
5.360
4.590
4.660
722,208
-0.56(-10.73%)
Jul 10, 2020
5.370
5.400
5.130
5.220
338,700
-0.15(-2.79%)
Jul 09, 2020
5.600
5.678
5.120
5.370
865,167
-0.15(-2.72%)
Jul 08, 2020
5.180
5.720
5.130
5.520
1,048,894
+0.34(+6.56%)
Jul 07, 2020
5.250
5.330
5.140
5.180
248,215
-0.07(-1.33%)
Jul 06, 2020
5.230
5.290
5.140
5.250
253,442
+0.10(+1.94%)
Jul 02, 2020
5.170
5.350
5.010
5.150
483,700
+0.04(+0.78%)
Jul 01, 2020
5.260
5.350
5.010
5.110
476,643
-0.11(-2.11%)
Jun 30, 2020
5.120
5.390
5.080
5.220
704,418
+0.11(+2.15%)
Jun 29, 2020
4.700
5.110
4.450
5.110
497,489
+0.37(+7.81%)
Jun 26, 2020
4.830
4.920
4.650
4.740
1,615,900
-0.12(-2.47%)
Jun 25, 2020
4.790
5.010
4.710
4.860
1,166,622
+0.05(+1.04%)
Jun 24, 2020
4.810
4.870
4.650
4.810
292,335
-0.02(-0.41%)
Jun 23, 2020
4.930
4.970
4.820
4.830
304,038
-0.09(-1.83%)
Jun 22, 2020
4.800
4.990
4.700
4.920
500,190
+0.07(+1.44%)
Jun 19, 2020
4.700
5.000
4.690
4.850
585,500
+0.18(+3.85%)
Jun 18, 2020
4.550
4.740
4.520
4.670
380,082
+0.09(+1.97%)
Jun 17, 2020
4.730
4.800
4.580
4.580
220,080
-0.12(-2.55%)
Jun 16, 2020
4.670
4.780
4.610
4.700
540,056
+0.15(+3.30%)
Jun 15, 2020
4.300
4.580
4.210
4.550
327,100
+0.20(+4.60%)
Jun 12, 2020
4.500
4.630
4.315
4.350
402,600
-0.02(-0.34%)
Jun 11, 2020
4.570
4.710
4.340
4.365
728,113
-0.35(-7.52%)
Jun 10, 2020
5.100
5.190
4.620
4.720
732,429
-0.33(-6.53%)
Jun 09, 2020
5.020
5.070
4.860
5.050
361,879
+0.05(+1.00%)
Jun 08, 2020
5.000
5.140
4.850
5.000
871,036
+0.09(+1.83%)
Jun 05, 2020
4.850
5.040
4.730
4.910
1,291,500
+0.24(+5.14%)
Jun 04, 2020
4.600
4.850
4.570
4.670
507,522
+0.11(+2.41%)
Jun 03, 2020
4.580
4.690
4.510
4.560
257,420
-0.02(-0.44%)
Jun 02, 2020
4.580
4.740
4.440
4.580
283,798
+0.00(+0.00%)
Jun 01, 2020
4.340
4.625
4.270
4.580
428,599
+0.14(+3.15%)
May 29, 2020
4.300
4.490
4.240
4.440
236,200
+0.14(+3.26%)
May 28, 2020
4.430
4.650
4.280
4.300
387,271
-0.10(-2.27%)
May 27, 2020
4.410
4.460
4.240
4.400
468,678
+0.00(+0.00%)
May 26, 2020
4.640
4.700
4.380
4.400
438,303
-0.17(-3.72%)
May 22, 2020
4.430
4.700
4.430
4.570
597,000
+0.18(+4.10%)
May 21, 2020
4.290
4.480
4.280
4.390
341,324
+0.06(+1.39%)
May 20, 2020
4.280
4.360
4.210
4.330
380,482
+0.11(+2.61%)
May 19, 2020
4.310
4.350
4.200
4.220
317,512
-0.10(-2.31%)
May 18, 2020
4.470
4.510
4.276
4.320
425,773
+0.01(+0.23%)
May 15, 2020
4.240
4.412
4.210
4.310
429,700
+0.02(+0.47%)
May 14, 2020
4.200
4.340
4.030
4.290
404,559
+0.05(+1.18%)
May 13, 2020
4.500
4.550
4.090
4.240
924,985
-0.20(-4.50%)
May 12, 2020
4.710
4.860
4.440
4.440
1,030,054
-0.18(-3.90%)
May 11, 2020
4.740
4.870
4.430
4.620
1,026,827
-0.03(-0.65%)
May 08, 2020
4.590
4.650
4.420
4.650
851,300
+0.17(+3.79%)
May 07, 2020
4.450
4.650
4.410
4.480
455,659
+0.08(+1.82%)
May 06, 2020
4.350
4.430
4.240
4.400
322,178
+0.10(+2.33%)
May 05, 2020
4.200
4.390
4.171
4.300
249,961
+0.14(+3.37%)
May 04, 2020
3.860
4.230
3.810
4.160
269,660
+0.23(+5.85%)
May 01, 2020
3.980
4.089
3.810
3.930
544,900
-0.16(-3.91%)
Apr 30, 2020
4.440
4.460
4.010
4.090
904,465
-0.33(-7.47%)
Apr 29, 2020
4.660
4.750
4.410
4.420
791,408
-0.16(-3.49%)
Apr 28, 2020
4.560
4.700
4.450
4.580
612,503
+0.12(+2.69%)
Apr 27, 2020
4.370
4.580
4.370
4.460
671,169
+0.07(+1.59%)
Apr 24, 2020
4.390
4.490
4.329
4.390
377,400
+0.03(+0.69%)
Apr 23, 2020
4.370
4.550
4.200
4.360
388,344
+0.00(+0.00%)
Apr 22, 2020
4.470
4.560
4.330
4.360
420,857
-0.00(-0.11%)
Apr 21, 2020
4.340
4.580
4.330
4.365
437,279
-0.12(-2.57%)
Apr 20, 2020
4.440
4.700
4.380
4.480
612,594
+0.04(+0.90%)
Apr 17, 2020
4.600
4.600
4.370
4.440
566,100
-0.08(-1.77%)
Apr 16, 2020
4.550
4.650
4.435
4.520
870,591
+0.00(+0.00%)
Apr 15, 2020
4.510
4.700
4.190
4.520
970,121
-0.08(-1.74%)
Apr 14, 2020
4.750
4.800
4.560
4.600
584,650
-0.10(-2.13%)
Apr 13, 2020
4.420
4.860
4.310
4.700
710,751
+0.23(+5.15%)
Apr 09, 2020
4.200
4.665
4.170
4.470
945,900
+0.25(+5.92%)
Apr 08, 2020
4.120
4.450
4.040
4.220
617,284
+0.21(+5.24%)
Apr 07, 2020
3.870
4.150
3.665
4.010
539,201
+0.16(+4.16%)
Apr 06, 2020
3.300
3.930
3.280
3.850
940,402
+0.64(+19.94%)
Apr 03, 2020
3.000
3.250
2.950
3.210
554,100
+0.22(+7.36%)
Apr 02, 2020
2.970
3.030
2.850
2.990
567,544
+0.02(+0.67%)
Apr 01, 2020
3.060
3.210
2.900
2.970
521,977
-0.18(-5.71%)
Mar 31, 2020
3.120
3.220
2.950
3.150
643,528
+0.03(+0.96%)
Mar 30, 2020
3.250
3.300
3.019
3.120
297,980
-0.07(-2.19%)
Mar 27, 2020
3.210
3.530
3.065
3.190
785,100
+0.00(+0.00%)
Mar 26, 2020
3.210
3.465
3.150
3.190
513,257
+0.03(+0.95%)
Mar 25, 2020
3.210
3.380
3.040
3.160
611,001
-0.04(-1.25%)
Mar 24, 2020
3.000
3.245
2.830
3.200
733,785
+0.35(+12.28%)
Mar 23, 2020
2.960
3.160
2.650
2.850
1,164,698
-0.04(-1.38%)
Mar 20, 2020
3.380
3.400
2.890
2.890
932,200
-0.44(-13.21%)
Mar 19, 2020
3.400
3.520
3.100
3.330
801,684
-0.10(-2.92%)
Mar 18, 2020
2.930
3.430
2.520
3.430
1,151,652
+0.34(+11.00%)
Mar 17, 2020
2.700
3.120
2.530
3.090
1,013,236
+0.42(+15.73%)
Mar 16, 2020
2.600
3.030
2.500
2.670
1,304,189
-0.25(-8.56%)
Mar 13, 2020
3.250
3.350
2.800
2.920
1,244,900
-0.22(-7.01%)
Mar 12, 2020
3.650
3.840
3.130
3.140
1,472,222
-0.75(-19.28%)
Mar 11, 2020
3.920
4.070
3.760
3.890
799,798
-0.05(-1.27%)
Mar 10, 2020
4.060
4.240
3.810
3.940
1,098,779
-0.08(-1.99%)
Mar 09, 2020
4.490
4.660
4.010
4.020
989,311
-0.65(-13.92%)
Mar 06, 2020
4.810
4.980
4.530
4.670
933,200
-0.19(-3.91%)
Mar 05, 2020
4.590
4.970
4.510
4.860
675,138
+0.25(+5.42%)
Mar 04, 2020
4.540
4.700
4.420
4.610
730,491
+0.04(+0.88%)
Mar 03, 2020
5.000
5.050
4.470
4.570
1,354,716
-0.40(-8.05%)
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
.