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 (%)
Sep 30, 2021
4.930
4.950
4.800
4.860
351,623
-0.09(-1.82%)
Sep 29, 2021
5.150
5.325
4.910
4.950
651,589
-0.20(-3.88%)
Sep 28, 2021
5.130
5.220
5.000
5.150
490,883
+0.00(+0.00%)
Sep 27, 2021
5.280
5.382
5.140
5.150
432,189
-0.14(-2.65%)
Sep 24, 2021
4.900
5.420
4.900
5.290
605,129
+0.40(+8.18%)
Sep 23, 2021
4.850
4.960
4.850
4.890
195,922
+0.05(+1.03%)
Sep 22, 2021
4.770
4.850
4.700
4.840
199,080
+0.07(+1.47%)
Sep 21, 2021
4.780
4.900
4.715
4.770
269,659
+0.02(+0.42%)
Sep 20, 2021
4.700
4.930
4.700
4.750
260,591
-0.05(-1.04%)
Sep 17, 2021
4.940
4.940
4.760
4.800
784,813
-0.13(-2.64%)
Sep 16, 2021
4.720
4.950
4.650
4.930
538,375
+0.18(+3.79%)
Sep 15, 2021
4.770
4.840
4.690
4.750
449,921
-0.03(-0.63%)
Sep 14, 2021
4.725
4.840
4.610
4.780
565,770
+0.08(+1.70%)
Sep 13, 2021
5.000
5.060
4.660
4.700
583,706
-0.27(-5.43%)
Sep 10, 2021
5.140
5.140
4.860
4.970
497,429
-0.11(-2.17%)
Sep 09, 2021
5.200
5.250
5.020
5.080
252,888
-0.13(-2.50%)
Sep 08, 2021
5.330
5.330
5.170
5.210
195,165
-0.09(-1.70%)
Sep 07, 2021
5.330
5.380
5.190
5.300
257,385
-0.04(-0.75%)
Sep 03, 2021
5.540
5.540
5.270
5.340
189,740
-0.20(-3.61%)
Sep 02, 2021
5.580
5.630
5.460
5.540
185,275
-0.04(-0.72%)
Sep 01, 2021
5.610
5.710
5.510
5.580
193,220
+0.02(+0.36%)
Aug 31, 2021
5.550
5.640
5.510
5.560
395,368
+0.02(+0.36%)
Aug 30, 2021
5.540
5.640
5.460
5.540
219,185
+0.01(+0.18%)
Aug 27, 2021
5.420
5.680
5.420
5.530
238,050
+0.15(+2.79%)
Aug 26, 2021
5.450
5.590
5.364
5.380
143,325
-0.11(-2.00%)
Aug 25, 2021
5.450
5.650
5.420
5.490
282,116
+0.05(+0.92%)
Aug 24, 2021
5.430
5.510
5.365
5.440
493,055
+0.01(+0.18%)
Aug 23, 2021
5.060
5.490
5.053
5.430
459,256
+0.40(+7.95%)
Aug 20, 2021
4.990
5.100
4.750
5.030
547,487
+0.01(+0.20%)
Aug 19, 2021
5.120
5.197
4.700
5.020
1,014,391
-0.19(-3.65%)
Aug 18, 2021
5.380
5.570
5.020
5.210
2,087,836
+0.02(+0.39%)
Aug 17, 2021
5.260
5.260
5.020
5.190
490,959
-0.07(-1.33%)
Aug 16, 2021
5.600
5.650
5.230
5.260
225,822
-0.35(-6.24%)
Aug 13, 2021
5.350
5.720
5.240
5.610
465,586
+0.24(+4.47%)
Aug 12, 2021
5.480
5.520
5.290
5.370
384,298
-0.15(-2.72%)
Aug 11, 2021
5.610
5.645
5.440
5.520
318,896
-0.04(-0.72%)
Aug 10, 2021
5.810
5.980
5.380
5.560
554,680
-0.24(-4.14%)
Aug 09, 2021
5.790
6.260
5.760
5.800
744,454
+0.02(+0.35%)
Aug 06, 2021
5.610
5.920
5.430
5.780
414,660
+0.20(+3.58%)
Aug 05, 2021
5.620
5.710
5.100
5.580
1,443,673
+0.15(+2.76%)
Aug 04, 2021
5.340
5.490
5.320
5.430
848,281
+0.09(+1.69%)
Aug 03, 2021
5.330
5.380
5.230
5.340
149,112
+0.01(+0.19%)
Aug 02, 2021
5.190
5.380
5.160
5.330
240,212
+0.13(+2.50%)
Jul 30, 2021
5.400
5.495
5.190
5.200
255,234
-0.22(-4.06%)
Jul 29, 2021
5.580
5.580
5.400
5.420
124,571
-0.10(-1.81%)
Jul 28, 2021
5.300
5.610
5.280
5.520
138,208
+0.20(+3.76%)
Jul 27, 2021
5.540
5.550
5.250
5.320
311,014
-0.23(-4.14%)
Jul 26, 2021
5.500
5.615
5.360
5.550
386,701
+0.07(+1.28%)
Jul 23, 2021
5.530
5.655
5.390
5.480
306,767
-0.04(-0.72%)
Jul 22, 2021
5.980
6.000
5.440
5.520
488,550
-0.46(-7.69%)
Jul 21, 2021
5.930
6.000
5.680
5.980
248,493
+0.26(+4.55%)
Jul 20, 2021
6.070
6.075
5.680
5.720
633,996
-0.06(-1.04%)
Jul 19, 2021
5.730
5.890
5.630
5.780
340,921
-0.13(-2.20%)
Jul 16, 2021
6.170
6.220
5.860
5.910
410,223
-0.25(-4.06%)
Jul 15, 2021
6.200
6.302
5.996
6.160
332,706
-0.06(-0.96%)
Jul 14, 2021
6.380
6.515
6.180
6.220
380,779
-0.18(-2.81%)
Jul 13, 2021
6.510
6.570
6.360
6.400
395,014
-0.11(-1.69%)
Jul 12, 2021
6.610
6.625
6.485
6.510
233,113
-0.17(-2.54%)
Jul 09, 2021
6.670
6.750
6.600
6.680
507,876
+0.02(+0.30%)
Jul 08, 2021
6.500
6.740
6.410
6.660
316,966
-0.03(-0.45%)
Jul 07, 2021
6.800
6.910
6.460
6.690
686,719
-0.07(-1.04%)
Jul 06, 2021
6.980
7.020
6.647
6.760
404,101
-0.18(-2.59%)
Jul 02, 2021
7.270
7.270
6.860
6.940
387,329
-0.30(-4.14%)
Jul 01, 2021
6.890
7.250
6.870
7.240
877,546
+0.42(+6.16%)
Jun 30, 2021
6.770
6.840
6.660
6.820
403,580
+0.01(+0.15%)
Jun 29, 2021
6.940
6.984
6.780
6.810
888,078
-0.09(-1.30%)
Jun 28, 2021
7.040
7.110
6.750
6.900
696,816
-0.11(-1.57%)
Jun 25, 2021
7.230
7.300
7.000
7.010
1,092,885
-0.22(-3.04%)
Jun 24, 2021
7.320
7.370
7.080
7.230
470,760
-0.06(-0.82%)
Jun 23, 2021
7.030
7.450
6.980
7.290
597,090
+0.28(+3.99%)
Jun 22, 2021
7.260
7.430
7.000
7.010
1,038,642
-0.20(-2.77%)
Jun 21, 2021
7.750
7.790
7.050
7.210
1,307,100
-0.18(-2.44%)
Jun 18, 2021
8.000
8.320
7.270
7.390
2,304,873
-0.75(-9.21%)
Jun 17, 2021
8.800
8.810
8.135
8.140
1,290,245
-0.85(-9.45%)
Jun 16, 2021
10.08
10.16
8.420
8.990
1,750,243
-1.24(-12.12%)
Jun 15, 2021
10.42
10.46
9.900
10.23
517,568
-0.20(-1.92%)
Jun 14, 2021
10.84
11.08
10.22
10.43
441,673
-0.29(-2.71%)
Jun 11, 2021
10.98
10.99
10.32
10.72
632,723
-0.21(-1.92%)
Jun 10, 2021
10.36
11.23
10.31
10.93
1,529,539
+0.80(+7.90%)
Jun 09, 2021
10.19
10.59
10.03
10.13
857,385
-0.11(-1.07%)
Jun 08, 2021
9.900
10.30
9.880
10.24
519,042
+0.36(+3.64%)
Jun 07, 2021
9.600
9.890
9.604
9.880
272,414
+0.28(+2.92%)
Jun 04, 2021
9.940
9.980
9.580
9.600
421,313
-0.25(-2.54%)
Jun 03, 2021
9.850
9.960
9.490
9.850
466,845
-0.01(-0.10%)
Jun 02, 2021
9.520
9.940
9.350
9.860
790,363
+0.03(+0.31%)
Jun 01, 2021
8.750
9.890
8.660
9.830
3,115,538
+1.61(+19.59%)
May 28, 2021
8.400
8.738
8.195
8.220
334,568
-0.18(-2.14%)
May 27, 2021
8.330
8.510
8.200
8.400
267,214
+0.17(+2.07%)
May 26, 2021
7.930
8.270
7.920
8.230
236,993
+0.35(+4.44%)
May 25, 2021
7.970
8.010
7.790
7.880
200,412
-0.10(-1.25%)
May 24, 2021
8.100
8.130
7.740
7.980
261,815
-0.10(-1.24%)
May 21, 2021
8.250
8.250
8.060
8.080
217,413
-0.11(-1.34%)
May 20, 2021
8.340
8.390
8.060
8.190
183,963
-0.11(-1.33%)
May 19, 2021
8.150
8.320
8.000
8.300
337,126
+0.02(+0.24%)
May 18, 2021
7.600
8.430
7.520
8.280
475,592
+0.84(+11.29%)
May 17, 2021
7.740
7.850
7.250
7.440
527,413
-0.16(-2.11%)
May 14, 2021
7.485
7.650
7.485
7.600
290,910
+0.13(+1.74%)
May 13, 2021
7.240
7.530
7.240
7.470
333,361
+0.24(+3.32%)
May 12, 2021
7.160
7.400
7.050
7.230
223,303
+0.04(+0.56%)
May 11, 2021
7.030
7.230
6.940
7.190
258,955
+0.03(+0.42%)
May 10, 2021
7.300
7.300
7.040
7.160
281,771
-0.18(-2.45%)
May 07, 2021
7.320
7.447
7.220
7.340
149,715
+0.08(+1.10%)
May 06, 2021
7.210
7.290
7.110
7.260
248,562
+0.06(+0.83%)
May 05, 2021
7.330
7.330
7.140
7.200
241,203
-0.11(-1.50%)
May 04, 2021
7.560
7.560
7.160
7.310
289,403
-0.27(-3.56%)
May 03, 2021
7.640
7.820
7.430
7.580
274,103
-0.07(-0.92%)
Apr 30, 2021
7.790
7.990
7.590
7.650
349,700
-0.24(-3.04%)
Apr 29, 2021
7.950
7.990
7.662
7.890
242,849
-0.01(-0.13%)
Apr 28, 2021
7.830
7.992
7.620
7.900
222,770
+0.09(+1.15%)
Apr 27, 2021
7.800
7.990
7.690
7.810
398,856
+0.03(+0.39%)
Apr 26, 2021
7.770
7.990
7.660
7.780
280,897
+0.00(+0.00%)
Apr 23, 2021
8.200
8.200
7.780
7.780
341,100
-0.09(-1.14%)
Apr 22, 2021
8.030
8.100
7.760
7.870
268,789
-0.15(-1.87%)
Apr 21, 2021
7.760
8.150
7.725
8.020
292,290
+0.27(+3.48%)
Apr 20, 2021
7.960
7.970
7.550
7.750
259,137
-0.18(-2.27%)
Apr 19, 2021
8.050
8.250
7.690
7.930
421,631
-0.08(-1.00%)
Apr 16, 2021
8.130
8.130
7.860
8.010
249,000
-0.11(-1.35%)
Apr 15, 2021
8.500
8.570
8.030
8.120
271,694
-0.28(-3.33%)
Apr 14, 2021
8.280
8.640
8.120
8.400
462,691
+0.09(+1.08%)
Apr 13, 2021
8.200
8.450
7.970
8.310
505,929
+0.09(+1.09%)
Apr 12, 2021
7.960
8.390
7.950
8.220
1,077,301
+0.26(+3.27%)
Apr 09, 2021
6.970
8.460
6.940
7.960
5,228,400
+1.01(+14.53%)
Apr 08, 2021
7.010
7.010
6.850
6.950
152,689
-0.05(-0.71%)
Apr 07, 2021
6.970
7.190
6.900
7.000
177,519
-0.01(-0.14%)
Apr 06, 2021
7.110
7.180
6.960
7.010
329,377
-0.09(-1.27%)
Apr 05, 2021
7.030
7.140
7.000
7.100
170,404
+0.07(+1.00%)
Apr 01, 2021
7.130
7.157
6.980
7.030
163,600
-0.03(-0.42%)
Mar 31, 2021
6.850
7.100
6.750
7.060
218,822
+0.22(+3.22%)
Mar 30, 2021
6.910
6.910
6.540
6.840
304,469
-0.13(-1.87%)
Mar 29, 2021
7.040
7.130
6.950
6.970
186,900
-0.05(-0.71%)
Mar 26, 2021
7.380
7.380
6.900
7.020
172,100
-0.25(-3.44%)
Mar 25, 2021
7.040
7.350
6.730
7.270
312,670
+0.04(+0.55%)
Mar 24, 2021
7.390
7.480
7.210
7.230
311,154
-0.04(-0.55%)
Mar 23, 2021
7.630
7.650
7.210
7.270
440,328
-0.46(-5.95%)
Mar 22, 2021
7.910
7.910
7.600
7.730
214,518
-0.17(-2.15%)
Mar 19, 2021
7.770
8.050
7.760
7.900
500,800
+0.05(+0.64%)
Mar 18, 2021
7.890
8.130
7.800
7.850
304,209
-0.14(-1.75%)
Mar 17, 2021
7.920
8.030
7.770
7.990
182,170
+0.06(+0.76%)
Mar 16, 2021
7.920
8.030
7.790
7.930
244,569
+0.01(+0.13%)
Mar 15, 2021
7.790
7.950
7.700
7.920
183,967
+0.09(+1.15%)
Mar 12, 2021
7.900
7.900
7.680
7.830
214,500
-0.09(-1.14%)
Mar 11, 2021
8.160
8.390
7.850
7.920
359,963
-0.24(-2.94%)
Mar 10, 2021
7.780
8.410
7.620
8.160
582,143
+0.52(+6.81%)
Mar 09, 2021
7.290
7.780
7.270
7.640
362,515
+0.45(+6.26%)
Mar 08, 2021
7.100
7.420
7.020
7.190
297,421
+0.09(+1.27%)
Mar 05, 2021
7.150
7.160
6.440
7.100
623,300
+0.04(+0.57%)
Mar 04, 2021
7.190
7.220
6.760
7.060
534,981
-0.07(-0.98%)
Mar 03, 2021
7.210
7.650
7.040
7.130
297,839
-0.01(-0.14%)
Mar 02, 2021
7.440
7.440
7.140
7.140
355,341
-0.02(-0.28%)
Mar 01, 2021
7.815
7.815
7.030
7.160
548,623
-0.32(-4.28%)
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%)
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
.