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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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 (%)
Apr 30, 2020
1.680
1.680
1.580
1.610
169,550
-0.08(-4.73%)
Apr 29, 2020
1.790
1.800
1.650
1.690
1,181,903
-0.08(-4.52%)
Apr 28, 2020
1.890
1.890
1.690
1.770
237,300
-0.05(-2.75%)
Apr 27, 2020
1.820
1.860
1.650
1.820
285,960
+0.08(+4.60%)
Apr 24, 2020
1.900
1.900
1.630
1.740
330,300
-0.14(-7.45%)
Apr 23, 2020
1.900
1.930
1.750
1.880
393,247
+0.03(+1.62%)
Apr 22, 2020
1.830
2.040
1.800
1.850
538,351
+0.11(+6.32%)
Apr 21, 2020
1.840
2.050
1.600
1.740
982,943
+0.16(+10.13%)
Apr 20, 2020
1.310
1.590
1.220
1.580
507,805
+0.30(+23.44%)
Apr 17, 2020
1.300
1.300
1.200
1.280
122,300
+0.04(+3.23%)
Apr 16, 2020
1.180
1.240
1.150
1.240
165,336
+0.06(+5.08%)
Apr 15, 2020
1.080
1.190
1.060
1.180
363,012
+0.10(+9.26%)
Apr 14, 2020
1.120
1.150
1.000
1.080
435,187
+0.01(+0.93%)
Apr 13, 2020
1.250
1.250
1.010
1.070
249,156
-0.08(-6.96%)
Apr 09, 2020
1.110
1.180
1.060
1.150
290,700
+0.08(+7.48%)
Apr 08, 2020
0.9900
1.070
0.9600
1.070
193,726
+0.11(+11.46%)
Apr 07, 2020
1.000
1.060
0.9500
0.9600
221,542
-0.01(-1.03%)
Apr 06, 2020
1.000
1.300
0.9500
0.9700
672,522
-0.01(-1.07%)
Apr 03, 2020
0.9300
1.000
0.9300
0.9805
237,100
+0.11(+12.71%)
Apr 02, 2020
0.8300
0.9000
0.8100
0.8699
101,304
+0.07(+8.74%)
Apr 01, 2020
0.9400
0.9400
0.7800
0.8000
354,122
-0.16(-16.88%)
Mar 31, 2020
1.040
1.050
0.9400
0.9625
80,552
-0.04(-3.75%)
Mar 30, 2020
1.050
1.070
0.9400
1.000
156,766
+0.01(+1.01%)
Mar 27, 2020
1.010
1.070
0.9200
0.9900
317,800
+0.02(+2.06%)
Mar 26, 2020
1.020
1.040
0.9500
0.9700
238,766
+0.00(+0.30%)
Mar 25, 2020
0.9900
1.020
0.9200
0.9671
142,111
+0.02(+2.30%)
Mar 24, 2020
1.010
1.010
0.9000
0.9454
135,289
+0.05(+5.04%)
Mar 23, 2020
0.9300
0.9700
0.8200
0.9000
310,224
+0.00(+0.00%)
Mar 20, 2020
1.480
1.480
0.8600
0.9000
424,100
-0.05(-5.26%)
Mar 19, 2020
0.6600
0.9500
0.6600
0.9500
805,218
+0.29(+44.77%)
Mar 18, 2020
0.6143
0.6896
0.5986
0.6562
312,103
+0.07(+11.22%)
Mar 17, 2020
0.6600
0.6900
0.5500
0.5900
458,694
-0.02(-3.28%)
Mar 16, 2020
1.000
1.000
0.5250
0.6100
482,839
-0.37(-37.76%)
Mar 13, 2020
1.020
1.080
0.9000
0.9800
274,400
+0.04(+4.26%)
Mar 12, 2020
1.060
1.110
0.9200
0.9400
555,944
-0.32(-25.40%)
Mar 11, 2020
1.330
1.380
1.150
1.260
176,502
-0.07(-5.26%)
Mar 10, 2020
1.490
1.500
1.120
1.330
466,010
-0.06(-4.32%)
Mar 09, 2020
1.620
1.740
1.290
1.390
457,369
-0.38(-21.47%)
Mar 06, 2020
1.880
1.980
1.770
1.770
171,700
-0.16(-8.29%)
Mar 05, 2020
1.960
2.000
1.880
1.930
113,098
-0.08(-3.98%)
Mar 04, 2020
2.050
2.082
1.970
2.010
231,867
-0.01(-0.50%)
Mar 03, 2020
2.090
2.150
2.000
2.020
117,417
-0.02(-0.98%)
Mar 02, 2020
1.970
2.100
1.920
2.040
152,416
+0.07(+3.55%)
Feb 28, 2020
1.950
2.030
1.750
1.970
197,600
-0.02(-1.01%)
Feb 27, 2020
2.000
2.080
1.926
1.990
309,014
-0.15(-7.01%)
Feb 26, 2020
2.080
2.220
2.050
2.140
136,989
+0.06(+2.88%)
Feb 25, 2020
2.100
2.300
2.050
2.080
138,180
+0.00(+0.00%)
Feb 24, 2020
2.180
2.200
2.000
2.080
177,775
-0.08(-3.70%)
Feb 21, 2020
2.320
2.380
2.090
2.160
219,400
-0.14(-6.09%)
Feb 20, 2020
2.160
2.320
2.060
2.300
389,103
+0.13(+5.99%)
Feb 19, 2020
2.250
2.260
2.150
2.170
322,369
-0.06(-2.69%)
Feb 18, 2020
2.110
2.310
2.110
2.230
266,274
+0.12(+5.69%)
Feb 14, 2020
2.280
2.310
2.050
2.110
497,500
-0.13(-5.80%)
Feb 13, 2020
2.390
2.490
2.240
2.240
258,302
-0.10(-4.27%)
Feb 12, 2020
2.710
2.840
2.210
2.340
1,184,686
-0.13(-5.26%)
Feb 11, 2020
2.480
2.550
2.310
2.470
176,875
-0.02(-0.80%)
Feb 10, 2020
2.590
2.635
2.430
2.490
285,706
-0.11(-4.16%)
Feb 07, 2020
2.820
2.820
2.570
2.598
303,900
-0.22(-7.87%)
Feb 06, 2020
2.870
2.870
2.770
2.820
112,726
+0.00(+0.00%)
Feb 05, 2020
2.620
2.920
2.620
2.820
358,858
+0.20(+7.63%)
Feb 04, 2020
2.670
2.760
2.600
2.620
269,678
-0.02(-0.76%)
Feb 03, 2020
2.570
2.730
2.570
2.640
267,732
+0.09(+3.53%)
Jan 31, 2020
2.820
2.820
2.470
2.550
391,300
-0.12(-4.49%)
Jan 30, 2020
2.510
2.750
2.400
2.670
515,863
+0.16(+6.37%)
Jan 29, 2020
2.230
2.580
2.230
2.510
431,072
+0.32(+14.61%)
Jan 28, 2020
2.070
2.270
2.070
2.190
154,697
+0.14(+6.83%)
Jan 27, 2020
2.290
2.300
2.000
2.050
325,924
-0.29(-12.39%)
Jan 24, 2020
2.620
2.655
2.320
2.340
239,300
-0.25(-9.65%)
Jan 23, 2020
2.600
2.720
2.550
2.590
120,647
-0.04(-1.52%)
Jan 22, 2020
2.580
2.630
2.520
2.630
122,694
+0.07(+2.73%)
Jan 21, 2020
2.670
2.700
2.560
2.560
154,792
-0.11(-4.30%)
Jan 17, 2020
2.800
2.820
2.670
2.675
212,900
-0.10(-3.78%)
Jan 16, 2020
2.690
2.870
2.670
2.780
211,956
+0.11(+4.12%)
Jan 15, 2020
2.560
2.700
2.550
2.670
169,846
+0.11(+4.30%)
Jan 14, 2020
2.440
2.590
2.430
2.560
94,451
+0.13(+5.35%)
Jan 13, 2020
2.470
2.510
2.400
2.430
104,358
-0.04(-1.62%)
Jan 10, 2020
2.560
2.600
2.422
2.470
127,500
-0.10(-3.89%)
Jan 09, 2020
2.520
2.670
2.474
2.570
110,025
+0.08(+3.21%)
Jan 08, 2020
2.570
2.600
2.360
2.490
163,465
-0.08(-3.11%)
Jan 07, 2020
2.690
2.750
2.513
2.570
203,439
-0.13(-4.81%)
Jan 06, 2020
2.730
2.740
2.630
2.700
336,728
-0.08(-2.88%)
Jan 03, 2020
2.870
2.940
2.750
2.780
170,800
-0.11(-3.81%)
Jan 02, 2020
2.700
2.980
2.620
2.890
303,482
+0.16(+5.86%)
Dec 31, 2019
2.500
2.840
2.455
2.730
413,500
+0.24(+9.64%)
Dec 30, 2019
2.480
2.650
2.440
2.490
418,016
+0.06(+2.47%)
Dec 27, 2019
2.200
2.480
2.200
2.430
533,300
+0.20(+8.97%)
Dec 26, 2019
2.370
2.440
2.150
2.230
1,560,021
-0.09(-3.88%)
Dec 24, 2019
2.190
2.440
2.166
2.320
287,000
+0.08(+3.57%)
Dec 23, 2019
2.240
2.297
2.130
2.240
343,417
-0.01(-0.44%)
Dec 20, 2019
2.390
2.400
2.230
2.250
290,800
-0.08(-3.43%)
Dec 19, 2019
2.150
2.370
2.140
2.330
134,349
+0.14(+6.39%)
Dec 18, 2019
2.220
2.230
2.100
2.190
139,606
-0.03(-1.35%)
Dec 17, 2019
2.230
2.270
2.180
2.220
172,241
-0.04(-1.77%)
Dec 16, 2019
2.300
2.340
2.150
2.260
202,558
-0.06(-2.59%)
Dec 13, 2019
2.260
2.340
2.060
2.320
321,500
+0.06(+2.65%)
Dec 12, 2019
1.950
2.290
1.900
2.260
454,400
+0.33(+17.10%)
Dec 11, 2019
2.030
2.030
1.920
1.930
140,381
-0.07(-3.50%)
Dec 10, 2019
1.930
2.050
1.930
2.000
199,953
+0.01(+0.50%)
Dec 09, 2019
1.900
2.060
1.890
1.990
329,844
+0.08(+4.19%)
Dec 06, 2019
2.000
2.000
1.860
1.910
284,900
-0.04(-2.05%)
Dec 05, 2019
2.320
2.340
1.920
1.950
589,953
-0.36(-15.58%)
Dec 04, 2019
2.310
2.370
2.260
2.310
171,461
+0.02(+0.87%)
Dec 03, 2019
2.430
2.450
2.260
2.290
331,134
-0.13(-5.37%)
Dec 02, 2019
2.200
2.440
2.160
2.420
436,746
+0.21(+9.50%)
Nov 29, 2019
2.080
2.240
2.050
2.210
268,900
+0.19(+9.41%)
Nov 27, 2019
2.120
2.137
2.000
2.020
280,100
-0.11(-5.16%)
Nov 26, 2019
2.200
2.220
2.090
2.130
313,703
-0.03(-1.39%)
Nov 25, 2019
2.090
2.350
2.080
2.160
683,620
+0.08(+3.85%)
Nov 22, 2019
1.890
2.140
1.845
2.080
735,000
+0.24(+13.04%)
Nov 21, 2019
1.900
1.930
1.780
1.840
245,279
-0.05(-2.65%)
Nov 20, 2019
1.870
1.930
1.810
1.890
181,472
+0.02(+1.07%)
Nov 19, 2019
1.670
1.900
1.620
1.870
455,644
+0.20(+11.98%)
Nov 18, 2019
1.710
1.750
1.620
1.670
337,410
+0.00(+0.00%)
Nov 15, 2019
1.640
1.750
1.560
1.670
540,500
+0.03(+1.83%)
Nov 14, 2019
1.710
1.710
1.600
1.640
399,974
-0.05(-2.96%)
Nov 13, 2019
1.790
1.840
1.550
1.690
1,504,787
-0.16(-8.65%)
Nov 12, 2019
1.930
2.030
1.800
1.850
893,195
-0.20(-9.76%)
Nov 11, 2019
1.980
2.010
1.820
2.050
663,935
+0.05(+2.50%)
Nov 08, 2019
2.460
2.580
1.900
2.000
2,552,300
-0.24(-10.71%)
Nov 07, 2019
5.150
5.150
2.100
2.240
7,422,044
-3.61(-61.71%)
Nov 06, 2019
5.890
5.910
5.540
5.850
252,951
-0.05(-0.85%)
Nov 05, 2019
5.930
6.170
5.710
5.900
170,603
-0.02(-0.34%)
Nov 04, 2019
5.600
6.300
5.600
5.920
340,094
+0.41(+7.44%)
Nov 01, 2019
5.220
5.570
5.150
5.510
268,300
+0.24(+4.55%)
Oct 31, 2019
5.280
5.430
5.100
5.270
166,619
+0.02(+0.38%)
Oct 30, 2019
5.480
5.570
5.250
5.250
111,254
-0.23(-4.20%)
Oct 29, 2019
5.400
5.550
5.340
5.480
60,234
+0.01(+0.18%)
Oct 28, 2019
5.800
5.940
5.340
5.470
190,749
-0.19(-3.36%)
Oct 25, 2019
5.470
5.910
5.440
5.660
271,700
+0.26(+4.81%)
Oct 24, 2019
5.270
5.490
5.090
5.400
103,450
+0.10(+1.89%)
Oct 23, 2019
5.450
5.560
5.260
5.300
137,450
-0.12(-2.21%)
Oct 22, 2019
5.340
5.500
5.050
5.420
103,780
+0.08(+1.50%)
Oct 21, 2019
5.070
5.480
4.950
5.340
131,087
+0.33(+6.59%)
Oct 18, 2019
5.160
5.250
4.870
5.010
164,400
-0.23(-4.39%)
Oct 17, 2019
4.800
5.390
4.720
5.240
589,504
+0.45(+9.39%)
Oct 16, 2019
4.500
4.830
4.500
4.790
320,004
+0.29(+6.44%)
Oct 15, 2019
4.151
4.600
4.151
4.500
132,286
+0.21(+4.90%)
Oct 14, 2019
4.320
4.369
4.142
4.290
33,169
+0.00(+0.00%)
Oct 11, 2019
4.490
4.490
4.240
4.290
24,700
-0.16(-3.60%)
Oct 10, 2019
4.320
4.630
4.070
4.450
336,423
+0.14(+3.25%)
Oct 09, 2019
4.270
4.590
4.070
4.310
65,204
+0.04(+0.94%)
Oct 08, 2019
4.280
4.290
4.060
4.270
32,005
-0.01(-0.23%)
Oct 07, 2019
4.000
4.740
3.870
4.280
771,103
+0.28(+7.00%)
Oct 04, 2019
3.470
4.090
3.470
4.000
68,500
+0.53(+15.27%)
Oct 03, 2019
3.722
3.740
3.420
3.470
24,752
-0.13(-3.61%)
Oct 02, 2019
3.900
3.900
3.330
3.600
59,862
-0.19(-5.01%)
Oct 01, 2019
3.990
3.990
3.710
3.790
63,603
-0.15(-3.81%)
Sep 30, 2019
4.060
4.060
3.860
3.940
29,423
-0.15(-3.67%)
Sep 27, 2019
4.090
4.140
4.000
4.090
29,900
+0.06(+1.49%)
Sep 26, 2019
4.220
4.270
4.000
4.030
56,867
-0.17(-4.05%)
Sep 25, 2019
4.260
4.330
4.100
4.200
40,398
-0.03(-0.71%)
Sep 24, 2019
4.370
4.380
4.190
4.230
54,028
-0.04(-0.94%)
Sep 23, 2019
4.200
4.330
4.160
4.270
72,595
-0.02(-0.47%)
Sep 20, 2019
4.218
4.290
4.218
4.290
26,600
+0.07(+1.66%)
Sep 19, 2019
4.240
4.350
4.090
4.220
84,191
+0.05(+1.20%)
Sep 18, 2019
4.200
4.280
4.080
4.170
27,040
-0.04(-0.95%)
Sep 17, 2019
4.250
4.310
4.200
4.210
62,349
-0.01(-0.24%)
Sep 16, 2019
4.350
4.350
4.115
4.220
22,315
-0.01(-0.24%)
Sep 13, 2019
4.070
4.290
4.070
4.230
10,200
-0.01(-0.24%)
Sep 12, 2019
4.240
4.280
4.100
4.240
33,788
+0.01(+0.24%)
Sep 11, 2019
4.280
4.320
4.060
4.230
22,252
-0.04(-0.94%)
Sep 10, 2019
4.210
4.422
4.210
4.270
34,863
+0.05(+1.18%)
Sep 09, 2019
4.060
4.340
4.060
4.220
53,623
+0.14(+3.43%)
Sep 06, 2019
4.060
4.370
4.060
4.080
37,800
-0.09(-2.16%)
Sep 05, 2019
4.090
4.520
4.090
4.170
32,962
+0.07(+1.71%)
Sep 04, 2019
4.350
4.350
4.050
4.100
49,993
-0.22(-5.09%)
Sep 03, 2019
4.190
4.320
4.090
4.320
31,016
+0.15(+3.60%)
Aug 30, 2019
4.210
4.270
4.110
4.170
32,600
-0.06(-1.42%)
Aug 29, 2019
4.310
4.360
4.205
4.230
60,656
-0.02(-0.47%)
Aug 28, 2019
4.100
4.351
4.100
4.250
19,744
+0.13(+3.16%)
Aug 27, 2019
4.140
4.165
4.005
4.120
25,488
-0.01(-0.24%)
Aug 26, 2019
4.070
4.150
4.070
4.130
4,921
+0.10(+2.48%)
Aug 23, 2019
4.500
4.510
3.930
4.030
33,700
-0.34(-7.78%)
Aug 22, 2019
4.570
4.570
4.230
4.370
68,653
-0.18(-3.96%)
Aug 21, 2019
4.050
4.590
4.000
4.550
60,906
+0.55(+13.75%)
Aug 20, 2019
3.890
4.050
3.890
4.000
62,340
+0.07(+1.78%)
Aug 19, 2019
3.870
4.000
3.821
3.930
69,158
+0.11(+2.88%)
Aug 16, 2019
3.820
4.000
3.790
3.820
32,600
+0.02(+0.53%)
Aug 15, 2019
4.000
4.000
3.760
3.800
37,953
-0.21(-5.24%)
Aug 14, 2019
3.980
4.030
3.880
4.010
46,969
+0.02(+0.50%)
Aug 13, 2019
4.160
4.160
3.910
3.990
20,997
+0.04(+1.01%)
Aug 12, 2019
3.990
4.050
3.870
3.950
21,147
-0.06(-1.50%)
Aug 09, 2019
4.000
4.070
3.876
4.010
32,600
+0.05(+1.26%)
Aug 08, 2019
3.820
4.070
3.820
3.960
35,518
-0.04(-1.00%)
Aug 07, 2019
4.140
4.140
3.620
4.000
51,962
-0.06(-1.48%)
Aug 06, 2019
3.970
4.140
3.856
4.060
43,359
+0.23(+6.01%)
Aug 05, 2019
4.160
4.170
3.720
3.830
43,621
-0.11(-2.79%)
Aug 02, 2019
3.920
4.070
3.810
3.940
53,500
+0.00(+0.00%)
Aug 01, 2019
4.080
4.310
3.890
3.940
58,585
-0.15(-3.67%)
Jul 31, 2019
4.390
4.440
4.080
4.090
55,200
-0.30(-6.83%)
Jul 30, 2019
4.100
4.490
4.100
4.390
47,692
+0.27(+6.55%)
Jul 29, 2019
4.030
4.150
3.830
4.120
68,152
+0.09(+2.23%)
Jul 26, 2019
4.070
4.120
4.020
4.030
43,300
-0.01(-0.25%)
Jul 25, 2019
4.300
4.340
4.020
4.040
36,341
-0.26(-6.05%)
Jul 24, 2019
4.270
4.400
4.090
4.300
34,403
+0.02(+0.47%)
Jul 23, 2019
4.390
4.688
4.160
4.280
53,956
-0.03(-0.70%)
Jul 22, 2019
4.540
4.599
4.270
4.310
42,217
-0.22(-4.86%)
Jul 19, 2019
4.730
4.775
4.506
4.530
61,300
-0.20(-4.23%)
Jul 18, 2019
4.800
4.860
4.500
4.730
162,504
-0.09(-1.87%)
Jul 17, 2019
4.900
5.010
4.810
4.820
38,829
-0.08(-1.63%)
Jul 16, 2019
5.020
5.060
4.880
4.900
40,188
-0.07(-1.41%)
Jul 15, 2019
4.940
5.020
4.750
4.970
41,000
+0.03(+0.61%)
Jul 12, 2019
5.080
5.115
4.800
4.940
114,100
-0.14(-2.76%)
Jul 11, 2019
5.270
5.740
5.050
5.080
320,626
-0.08(-1.55%)
Jul 10, 2019
5.070
5.190
4.850
5.160
169,881
+0.26(+5.31%)
Jul 09, 2019
4.870
5.180
4.850
4.900
149,526
+0.03(+0.62%)
Jul 08, 2019
4.940
5.080
4.750
4.870
87,972
-0.08(-1.62%)
Jul 05, 2019
4.980
5.200
4.860
4.950
176,500
-0.06(-1.20%)
Jul 03, 2019
4.980
5.130
4.650
5.010
126,000
+0.10(+2.04%)
Jul 02, 2019
4.490
4.910
4.412
4.910
209,101
+0.39(+8.63%)
Jul 01, 2019
4.100
4.520
4.000
4.520
361,636
+0.45(+11.06%)
Jun 28, 2019
4.100
4.940
4.030
4.070
1,592,400
-0.09(-2.16%)
Jun 27, 2019
4.210
4.340
4.120
4.160
112,016
-0.06(-1.42%)
Jun 26, 2019
4.350
4.370
4.100
4.220
142,816
-0.23(-5.17%)
Jun 25, 2019
4.500
4.560
4.210
4.450
50,704
-0.05(-1.11%)
Jun 24, 2019
4.610
4.610
4.140
4.500
116,657
-0.16(-3.43%)
Jun 21, 2019
4.890
5.285
4.370
4.660
213,000
-0.27(-5.48%)
Jun 20, 2019
4.980
5.360
4.780
4.930
181,711
+0.32(+6.94%)
Jun 19, 2019
4.900
5.030
4.600
4.610
106,531
-0.31(-6.30%)
Jun 18, 2019
4.820
5.190
4.820
4.920
108,284
+0.23(+4.90%)
Jun 17, 2019
4.340
4.850
4.320
4.690
129,663
+0.42(+9.84%)
Jun 14, 2019
4.520
4.650
4.250
4.270
68,900
-0.23(-5.11%)
Jun 13, 2019
4.540
4.720
4.340
4.500
116,007
+0.01(+0.22%)
Jun 12, 2019
4.630
4.830
4.330
4.490
124,042
-0.11(-2.39%)
Jun 11, 2019
4.660
4.880
4.435
4.600
153,587
+0.27(+6.24%)
Jun 10, 2019
4.450
4.530
4.180
4.330
72,639
-0.13(-2.91%)
Jun 07, 2019
4.660
4.750
4.230
4.460
96,600
-0.23(-4.90%)
Jun 06, 2019
5.670
5.772
4.425
4.690
231,094
-0.90(-16.10%)
Jun 05, 2019
5.050
5.660
4.970
5.590
249,472
+0.59(+11.80%)
Jun 04, 2019
4.470
5.200
4.190
5.000
396,939
+0.98(+24.38%)
Jun 03, 2019
4.000
4.100
3.960
4.020
41,974
+0.03(+0.75%)
May 31, 2019
3.920
4.070
3.920
3.990
69,500
-0.04(-0.99%)
May 30, 2019
4.040
4.230
3.940
4.030
50,173
+0.03(+0.75%)
May 29, 2019
4.130
4.130
3.950
4.000
83,233
-0.15(-3.61%)
May 28, 2019
4.550
4.590
4.010
4.150
331,149
-0.36(-7.98%)
May 24, 2019
4.730
4.920
4.410
4.510
173,400
-0.12(-2.59%)
May 23, 2019
4.740
4.860
4.620
4.630
68,616
-0.28(-5.70%)
May 22, 2019
5.060
5.200
4.820
4.910
143,383
-0.15(-2.96%)
May 21, 2019
5.100
5.189
4.870
5.060
120,388
+0.02(+0.40%)
May 20, 2019
5.250
5.370
4.810
5.040
165,081
-0.21(-4.00%)
May 17, 2019
5.550
5.730
5.125
5.250
135,900
-0.37(-6.58%)
May 16, 2019
5.600
5.780
5.160
5.620
127,047
-0.11(-1.92%)
May 15, 2019
5.220
5.770
5.095
5.730
133,738
+0.43(+8.11%)
May 14, 2019
5.250
5.580
5.230
5.300
94,528
+0.09(+1.73%)
May 13, 2019
5.400
5.415
5.080
5.210
73,808
-0.24(-4.40%)
May 10, 2019
5.800
6.361
5.400
5.450
51,800
-0.29(-5.05%)
May 09, 2019
6.000
6.030
5.610
5.740
50,450
-0.30(-4.97%)
May 08, 2019
6.040
6.180
6.025
6.040
26,099
-0.12(-1.87%)
May 07, 2019
6.521
6.521
6.000
6.155
19,327
-0.26(-4.13%)
May 06, 2019
6.050
6.465
6.000
6.420
25,275
+0.12(+1.90%)
May 03, 2019
6.180
6.430
6.170
6.300
61,000
+0.20(+3.28%)
May 02, 2019
6.160
6.240
6.040
6.100
18,740
+0.04(+0.66%)
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
.