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
Aptinyx Inc
(NQ:
APTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 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, 2022
0.3986
0.4000
0.3580
0.3681
152,321
-0.03(-7.65%)
Sep 29, 2022
0.3900
0.4100
0.3900
0.3986
33,084
+0.00(+0.81%)
Sep 28, 2022
0.3900
0.4100
0.3900
0.3954
108,702
+0.00(+1.13%)
Sep 27, 2022
0.4000
0.4047
0.3830
0.3910
103,619
-0.01(-2.49%)
Sep 26, 2022
0.4030
0.4199
0.4010
0.4010
84,858
-0.02(-4.52%)
Sep 23, 2022
0.4200
0.4300
0.4000
0.4200
651,993
-0.01(-2.33%)
Sep 22, 2022
0.4500
0.4900
0.4000
0.4300
189,899
-0.02(-4.44%)
Sep 21, 2022
0.4450
0.4722
0.4100
0.4500
152,772
+0.01(+1.47%)
Sep 20, 2022
0.4500
0.4980
0.4265
0.4435
90,269
-0.03(-5.64%)
Sep 19, 2022
0.4700
0.4800
0.4585
0.4700
39,758
-0.01(-2.08%)
Sep 16, 2022
0.4827
0.4995
0.4595
0.4800
115,932
-0.01(-2.00%)
Sep 15, 2022
0.5100
0.5325
0.4700
0.4898
174,123
+0.01(+2.00%)
Sep 14, 2022
0.4800
0.5080
0.4800
0.4802
202,536
+0.00(+0.04%)
Sep 13, 2022
0.4950
0.5159
0.4508
0.4800
351,789
-0.01(-2.10%)
Sep 12, 2022
0.4700
0.5179
0.4611
0.4903
432,810
+0.03(+6.56%)
Sep 09, 2022
0.4500
0.4811
0.4500
0.4601
344,297
+0.02(+3.39%)
Sep 08, 2022
0.4200
0.4579
0.4200
0.4450
350,288
+0.02(+5.85%)
Sep 07, 2022
0.4130
0.4280
0.4130
0.4204
235,932
+0.00(+1.06%)
Sep 06, 2022
0.4100
0.4200
0.4030
0.4160
244,965
+0.02(+5.61%)
Sep 02, 2022
0.4146
0.4146
0.3929
0.3939
142,279
+0.00(+0.23%)
Sep 01, 2022
0.4200
0.4200
0.3890
0.3930
229,493
-0.02(-5.30%)
Aug 31, 2022
0.4100
0.4235
0.4100
0.4150
168,520
+0.01(+1.77%)
Aug 30, 2022
0.4011
0.4250
0.4005
0.4078
534,447
+0.01(+2.51%)
Aug 29, 2022
0.4205
0.4205
0.3920
0.3978
504,382
-0.00(-0.53%)
Aug 26, 2022
0.4058
0.4150
0.3950
0.3999
758,514
+0.00(+1.21%)
Aug 25, 2022
0.3900
0.4099
0.3787
0.3951
412,804
+0.02(+4.33%)
Aug 24, 2022
0.3800
0.3875
0.3701
0.3787
266,669
+0.01(+2.88%)
Aug 23, 2022
0.3400
0.3795
0.3426
0.3681
612,622
+0.02(+4.40%)
Aug 22, 2022
0.3450
0.3680
0.3390
0.3526
614,612
-0.00(-0.62%)
Aug 19, 2022
0.3427
0.3598
0.3399
0.3548
656,103
+0.00(+0.88%)
Aug 18, 2022
0.3600
0.3720
0.3331
0.3517
788,891
+0.01(+1.85%)
Aug 17, 2022
0.3800
0.3800
0.3391
0.3453
858,754
-0.03(-8.21%)
Aug 16, 2022
0.3890
0.3890
0.3601
0.3762
1,013,847
-0.00(-1.08%)
Aug 15, 2022
0.4225
0.4225
0.3761
0.3803
1,342,095
-0.03(-6.33%)
Aug 12, 2022
0.4300
0.4506
0.3700
0.4060
4,512,169
-0.19(-32.33%)
Aug 11, 2022
0.6900
0.6900
0.5970
0.6000
359,116
-0.09(-13.03%)
Aug 10, 2022
0.5900
0.6900
0.5600
0.6899
565,728
+0.13(+24.22%)
Aug 09, 2022
0.6100
0.6242
0.5550
0.5554
235,607
-0.04(-6.02%)
Aug 08, 2022
0.5600
0.6500
0.5600
0.5910
635,519
+0.08(+14.80%)
Aug 05, 2022
0.5417
0.5461
0.5126
0.5148
242,733
+0.02(+4.87%)
Aug 04, 2022
0.5100
0.5231
0.4900
0.4909
320,425
+0.01(+3.13%)
Aug 03, 2022
0.5000
0.5037
0.4700
0.4760
192,811
+0.00(+0.17%)
Aug 02, 2022
0.4899
0.5179
0.4701
0.4752
269,674
-0.03(-5.90%)
Aug 01, 2022
0.5700
0.6113
0.4620
0.5050
319,920
-0.05(-8.22%)
Jul 29, 2022
0.6100
0.6238
0.5500
0.5502
53,705
-0.04(-6.57%)
Jul 28, 2022
0.6200
0.6238
0.5858
0.5889
40,251
-0.02(-3.46%)
Jul 27, 2022
0.5858
0.6239
0.5823
0.6100
38,681
+0.01(+1.67%)
Jul 26, 2022
0.6200
0.6270
0.5900
0.6000
128,698
-0.02(-3.23%)
Jul 25, 2022
0.6700
0.6700
0.6116
0.6200
116,258
-0.03(-4.91%)
Jul 22, 2022
0.6900
0.7170
0.6249
0.6520
249,545
-0.04(-6.19%)
Jul 21, 2022
0.6777
0.7050
0.6554
0.6950
77,274
+0.02(+2.93%)
Jul 20, 2022
0.6700
0.6898
0.6636
0.6752
66,533
+0.02(+2.71%)
Jul 19, 2022
0.6900
0.6900
0.6574
0.6574
113,902
-0.03(-3.76%)
Jul 18, 2022
0.7049
0.7049
0.6732
0.6831
142,878
-0.01(-1.03%)
Jul 15, 2022
0.7083
0.7083
0.6655
0.6902
88,093
+0.02(+2.31%)
Jul 14, 2022
0.6800
0.6900
0.6516
0.6746
61,226
+0.00(+0.15%)
Jul 13, 2022
0.6473
0.6970
0.6311
0.6736
94,715
+0.01(+1.61%)
Jul 12, 2022
0.6900
0.6950
0.6380
0.6629
84,821
-0.02(-2.66%)
Jul 11, 2022
0.7054
0.7150
0.6754
0.6810
231,439
-0.03(-4.77%)
Jul 08, 2022
0.6355
0.7390
0.6303
0.7151
302,435
+0.07(+10.77%)
Jul 07, 2022
0.5900
0.6500
0.5900
0.6456
320,324
+0.08(+13.26%)
Jul 06, 2022
0.5500
0.5790
0.5469
0.5700
77,211
+0.04(+7.51%)
Jul 05, 2022
0.5600
0.5700
0.4750
0.5302
405,464
-0.02(-3.60%)
Jul 01, 2022
0.5300
0.6097
0.5300
0.5500
392,483
-0.01(-1.42%)
Jun 30, 2022
0.5574
0.5685
0.5306
0.5579
434,584
+0.00(+0.38%)
Jun 29, 2022
0.5400
0.5818
0.5301
0.5558
213,030
+0.01(+1.98%)
Jun 28, 2022
0.5044
0.5600
0.4900
0.5450
478,721
+0.03(+4.81%)
Jun 27, 2022
0.4600
0.5330
0.4300
0.5200
569,014
+0.07(+16.83%)
Jun 24, 2022
0.4730
0.4730
0.4290
0.4451
425,369
+0.02(+5.47%)
Jun 23, 2022
0.4331
0.4653
0.4081
0.4220
352,687
-0.01(-1.40%)
Jun 22, 2022
0.4200
0.4840
0.3978
0.4280
187,780
+0.01(+3.16%)
Jun 21, 2022
0.4033
0.4236
0.4000
0.4149
431,258
+0.02(+4.77%)
Jun 17, 2022
0.3943
0.4100
0.3825
0.3960
282,096
+0.02(+5.43%)
Jun 16, 2022
0.3892
0.3892
0.3675
0.3756
226,088
-0.01(-2.52%)
Jun 15, 2022
0.4000
0.4106
0.3830
0.3853
553,486
+0.00(+0.78%)
Jun 14, 2022
0.4000
0.4000
0.3600
0.3823
324,756
-0.02(-4.21%)
Jun 13, 2022
0.4200
0.4350
0.3600
0.3991
446,052
-0.04(-8.65%)
Jun 10, 2022
0.4600
0.4600
0.4292
0.4369
277,115
-0.01(-2.91%)
Jun 09, 2022
0.4300
0.4588
0.4141
0.4500
946,107
+0.03(+6.89%)
Jun 08, 2022
0.4463
0.4463
0.3878
0.4210
731,051
+0.00(+0.50%)
Jun 07, 2022
0.4300
0.4300
0.4100
0.4189
396,315
-0.01(-1.74%)
Jun 06, 2022
0.4370
0.4370
0.4240
0.4263
174,700
+0.01(+1.55%)
Jun 03, 2022
0.4790
0.4790
0.3775
0.4198
733,674
-0.04(-8.74%)
Jun 02, 2022
0.4700
0.4810
0.4550
0.4600
264,354
-0.01(-2.13%)
Jun 01, 2022
0.5100
0.5150
0.4700
0.4700
209,666
-0.03(-5.96%)
May 31, 2022
0.5370
0.5400
0.4900
0.4998
431,995
-0.01(-2.59%)
May 27, 2022
0.5001
0.5350
0.5001
0.5131
445,566
+0.01(+2.78%)
May 26, 2022
0.5500
0.5466
0.4839
0.4992
337,591
-0.05(-8.29%)
May 25, 2022
0.5700
0.5799
0.5000
0.5443
315,197
-0.02(-3.66%)
May 24, 2022
0.5800
0.5900
0.5514
0.5650
267,415
-0.02(-3.02%)
May 23, 2022
0.6247
0.6247
0.5734
0.5826
572,711
-0.01(-1.77%)
May 20, 2022
0.6386
0.6386
0.5626
0.5931
561,870
-0.03(-5.41%)
May 19, 2022
0.6500
0.6699
0.5979
0.6270
765,693
-0.04(-6.33%)
May 18, 2022
0.7300
0.7300
0.6530
0.6694
536,293
-0.01(-1.30%)
May 17, 2022
0.6600
0.7000
0.6326
0.6782
242,983
+0.05(+7.23%)
May 16, 2022
0.7000
0.7531
0.6288
0.6325
346,083
-0.07(-9.63%)
May 13, 2022
0.6010
0.7040
0.6010
0.6999
136,370
+0.10(+16.65%)
May 12, 2022
0.5929
0.6329
0.5800
0.6000
163,094
+0.03(+5.24%)
May 11, 2022
0.6121
0.6568
0.5700
0.5701
820,948
-0.04(-6.85%)
May 10, 2022
0.7300
0.7500
0.5900
0.6120
820,828
-0.12(-15.96%)
May 09, 2022
0.9200
0.9201
0.7202
0.7282
303,981
-0.19(-20.85%)
May 06, 2022
0.8820
0.9395
0.8820
0.9200
118,633
+0.01(+0.61%)
May 05, 2022
0.8850
0.9234
0.8700
0.9144
157,899
+0.03(+3.09%)
May 04, 2022
0.8826
0.9000
0.8394
0.8870
170,980
+0.01(+0.78%)
May 03, 2022
0.8900
0.9001
0.8600
0.8801
96,577
+0.00(+0.01%)
May 02, 2022
0.9000
0.9200
0.8701
0.8800
129,998
-0.01(-1.37%)
Apr 29, 2022
0.9400
0.9577
0.8700
0.8922
184,006
-0.03(-3.14%)
Apr 28, 2022
0.9300
0.9599
0.8902
0.9211
169,009
-0.03(-3.04%)
Apr 27, 2022
0.9600
1.020
0.9400
0.9500
118,082
-0.03(-2.56%)
Apr 26, 2022
1.020
1.020
0.9606
0.9750
149,312
-0.05(-4.41%)
Apr 25, 2022
0.9900
1.040
0.9920
1.020
146,472
+0.03(+2.81%)
Apr 22, 2022
1.000
1.030
0.9600
0.9921
186,661
-0.01(-0.79%)
Apr 21, 2022
1.050
1.070
0.9605
1.000
225,636
-0.06(-5.66%)
Apr 20, 2022
1.070
1.090
1.030
1.060
343,859
+0.03(+2.91%)
Apr 19, 2022
0.9500
1.050
0.9524
1.030
400,747
+0.06(+6.51%)
Apr 18, 2022
1.000
1.035
0.9001
0.9670
801,434
-0.02(-2.32%)
Apr 14, 2022
1.020
1.090
0.9825
0.9900
908,828
-0.01(-1.00%)
Apr 13, 2022
1.120
1.160
0.9985
1.000
1,416,818
-0.14(-12.28%)
Apr 12, 2022
1.190
1.240
1.120
1.140
490,782
-0.05(-4.20%)
Apr 11, 2022
1.400
1.406
1.180
1.190
480,542
-0.19(-13.77%)
Apr 08, 2022
1.160
1.420
1.150
1.380
2,437,543
+0.19(+15.97%)
Apr 07, 2022
1.310
1.460
1.140
1.190
8,751,299
-1.15(-49.15%)
Apr 06, 2022
2.480
2.480
2.310
2.340
218,366
-0.11(-4.49%)
Apr 05, 2022
2.580
2.640
2.440
2.450
321,464
-0.13(-5.04%)
Apr 04, 2022
2.300
2.620
2.300
2.580
263,094
+0.28(+12.17%)
Apr 01, 2022
2.330
2.470
2.300
2.300
336,857
+0.03(+1.32%)
Mar 31, 2022
2.390
2.440
2.260
2.270
335,102
-0.13(-5.42%)
Mar 30, 2022
2.640
2.640
2.360
2.400
163,622
-0.21(-8.05%)
Mar 29, 2022
2.530
2.870
2.528
2.610
308,123
+0.15(+6.10%)
Mar 28, 2022
2.650
2.710
2.340
2.460
241,466
-0.19(-7.17%)
Mar 25, 2022
2.750
2.750
2.570
2.650
239,977
-0.10(-3.64%)
Mar 24, 2022
3.090
3.090
2.560
2.750
368,992
-0.20(-6.78%)
Mar 23, 2022
3.080
3.140
2.950
2.950
100,131
-0.14(-4.53%)
Mar 22, 2022
2.970
3.090
2.950
3.090
177,518
+0.14(+4.75%)
Mar 21, 2022
3.040
3.120
2.928
2.950
107,115
-0.14(-4.53%)
Mar 18, 2022
3.080
3.170
3.050
3.090
93,011
-0.05(-1.59%)
Mar 17, 2022
3.090
3.160
3.040
3.140
65,715
+0.04(+1.29%)
Mar 16, 2022
2.910
3.120
2.880
3.100
129,455
+0.24(+8.39%)
Mar 15, 2022
2.820
2.900
2.700
2.860
120,227
+0.05(+1.78%)
Mar 14, 2022
2.910
2.945
2.803
2.810
65,233
-0.14(-4.75%)
Mar 11, 2022
2.990
3.034
2.904
2.950
75,732
-0.03(-1.01%)
Mar 10, 2022
3.020
3.080
2.957
2.980
52,936
-0.12(-3.87%)
Mar 09, 2022
3.040
3.150
3.020
3.100
158,042
+0.18(+6.16%)
Mar 08, 2022
2.970
3.030
2.870
2.920
137,237
-0.05(-1.68%)
Mar 07, 2022
2.880
3.060
2.850
2.970
72,560
+0.05(+1.71%)
Mar 04, 2022
3.000
3.120
2.850
2.920
119,768
-0.11(-3.63%)
Mar 03, 2022
3.120
3.135
3.030
3.030
37,402
-0.07(-2.26%)
Mar 02, 2022
3.240
3.240
3.068
3.100
51,571
-0.10(-3.13%)
Mar 01, 2022
2.990
3.288
2.965
3.200
188,416
+0.16(+5.26%)
Feb 28, 2022
3.060
3.170
3.030
3.040
51,555
-0.11(-3.49%)
Feb 25, 2022
3.040
3.260
3.050
3.150
127,070
+0.08(+2.61%)
Feb 24, 2022
3.000
3.125
2.930
3.070
256,531
-0.30(-8.90%)
Feb 23, 2022
3.420
3.470
3.280
3.370
266,963
-0.05(-1.46%)
Feb 22, 2022
3.460
3.660
3.400
3.420
370,246
-0.20(-5.52%)
Feb 18, 2022
3.620
0
+0.02(+0.56%)
Feb 17, 2022
3.570
3.760
3.470
3.600
210,708
+0.02(+0.56%)
Feb 16, 2022
3.580
3.600
3.430
3.580
141,710
+0.01(+0.28%)
Feb 15, 2022
3.380
3.650
3.320
3.570
294,593
+0.25(+7.53%)
Feb 14, 2022
3.330
3.460
3.260
3.320
147,632
-0.04(-1.19%)
Feb 11, 2022
3.280
3.390
3.240
3.360
167,603
+0.08(+2.44%)
Feb 10, 2022
3.350
3.420
3.230
3.280
168,951
-0.07(-2.09%)
Feb 09, 2022
3.100
3.390
3.100
3.350
389,273
+0.30(+9.84%)
Feb 08, 2022
3.100
3.100
3.000
3.050
30,341
-0.07(-2.23%)
Feb 07, 2022
3.080
3.150
3.000
3.119
91,414
+0.04(+1.28%)
Feb 04, 2022
2.970
3.120
2.970
3.080
184,969
+0.14(+4.76%)
Feb 03, 2022
3.040
2.940
52,454
-0.06(-2.00%)
Feb 02, 2022
3.110
3.130
2.920
3.000
120,614
-0.11(-3.54%)
Feb 01, 2022
3.200
3.230
3.050
3.110
170,186
-0.09(-2.81%)
Jan 31, 2022
3.140
3.200
144,799
+0.06(+1.91%)
Jan 28, 2022
3.130
3.220
2.920
3.140
151,257
+0.00(+0.00%)
Jan 27, 2022
3.380
3.400
3.090
3.140
243,150
-0.16(-4.85%)
Jan 26, 2022
3.370
3.400
3.150
3.300
268,062
+0.02(+0.61%)
Jan 25, 2022
3.000
3.420
2.970
3.280
497,545
+0.27(+8.97%)
Jan 24, 2022
2.840
3.050
2.700
3.010
320,796
+0.15(+5.24%)
Jan 21, 2022
2.800
2.920
2.750
2.860
159,423
+0.04(+1.42%)
Jan 20, 2022
2.670
2.820
2.600
2.820
136,777
+0.17(+6.42%)
Jan 19, 2022
2.870
2.900
2.640
2.650
130,531
-0.16(-5.69%)
Jan 18, 2022
2.930
2.980
2.730
2.810
174,991
-0.11(-3.77%)
Jan 14, 2022
2.920
0
+0.12(+4.29%)
Jan 13, 2022
2.830
2.840
2.730
2.800
101,796
-0.03(-1.06%)
Jan 12, 2022
2.760
2.840
2.650
2.830
159,301
+0.11(+4.04%)
Jan 11, 2022
2.630
2.740
2.580
2.720
196,510
+0.09(+3.42%)
Jan 10, 2022
2.640
2.640
2.565
2.630
65,405
-0.07(-2.59%)
Jan 07, 2022
2.670
2.770
2.650
2.700
90,660
+0.03(+1.12%)
Jan 06, 2022
2.600
2.680
2.500
2.670
63,231
+0.07(+2.69%)
Jan 05, 2022
2.640
2.770
2.500
2.600
233,868
-0.05(-1.89%)
Jan 04, 2022
2.790
2.800
2.570
2.650
104,804
-0.11(-3.99%)
Jan 03, 2022
2.690
2.790
2.640
2.760
96,091
+0.09(+3.37%)
Dec 31, 2021
2.820
2.870
2.660
2.670
157,474
-0.15(-5.32%)
Dec 30, 2021
2.720
2.880
2.660
2.820
89,073
+0.10(+3.68%)
Dec 29, 2021
2.670
2.820
2.660
2.720
162,886
+0.02(+0.74%)
Dec 28, 2021
2.780
2.816
2.670
2.700
128,774
-0.09(-3.23%)
Dec 27, 2021
2.920
2.960
2.700
2.790
190,070
-0.21(-7.00%)
Dec 23, 2021
2.670
3.000
2.630
3.000
257,041
+0.31(+11.52%)
Dec 22, 2021
2.670
2.720
2.580
2.690
130,556
+0.02(+0.75%)
Dec 21, 2021
2.500
2.730
2.490
2.670
255,362
+0.16(+6.37%)
Dec 20, 2021
2.540
2.600
2.490
2.510
150,308
-0.06(-2.33%)
Dec 17, 2021
2.550
2.674
2.510
2.570
347,456
+0.00(+0.00%)
Dec 16, 2021
2.720
2.760
2.560
2.570
167,496
-0.15(-5.51%)
Dec 15, 2021
2.730
2.760
2.460
2.720
292,099
-0.01(-0.37%)
Dec 14, 2021
2.910
2.910
2.635
2.730
199,721
-0.23(-7.77%)
Dec 13, 2021
2.690
3.000
2.620
2.960
362,787
+0.22(+8.03%)
Dec 10, 2021
2.780
2.800
2.690
2.740
160,168
-0.04(-1.44%)
Dec 09, 2021
2.600
2.920
2.596
2.780
743,278
+0.24(+9.45%)
Dec 08, 2021
2.270
2.570
2.270
2.540
389,770
+0.26(+11.40%)
Dec 07, 2021
2.330
2.370
2.260
2.280
209,664
+0.11(+5.07%)
Dec 06, 2021
2.130
2.258
2.060
2.170
277,101
+0.02(+0.93%)
Dec 03, 2021
2.280
2.310
2.110
2.150
172,947
-0.13(-5.70%)
Dec 02, 2021
2.140
2.320
2.100
2.280
161,640
+0.17(+8.06%)
Dec 01, 2021
2.330
2.350
2.110
2.110
119,123
-0.19(-8.26%)
Nov 30, 2021
2.300
2.350
2.300
2.300
93,430
-0.03(-1.29%)
Nov 29, 2021
2.410
2.410
2.300
2.330
100,703
-0.09(-3.72%)
Nov 26, 2021
2.410
2.420
2.310
2.420
147,902
+0.01(+0.41%)
Nov 24, 2021
2.280
2.430
2.280
2.410
106,370
+0.10(+4.33%)
Nov 23, 2021
2.290
2.350
2.250
2.310
203,365
+0.01(+0.43%)
Nov 22, 2021
2.310
2.350
2.280
2.300
112,036
-0.02(-0.86%)
Nov 19, 2021
2.310
2.450
2.300
2.320
151,244
-0.02(-0.85%)
Nov 18, 2021
2.370
2.340
2.230
2.340
220,634
-0.04(-1.68%)
Nov 17, 2021
2.420
2.460
2.350
2.380
215,509
-0.09(-3.64%)
Nov 16, 2021
2.490
2.490
2.355
2.470
254,076
+0.16(+6.93%)
Nov 15, 2021
2.440
2.460
2.290
2.310
133,341
-0.15(-6.10%)
Nov 12, 2021
2.350
2.480
2.320
2.460
283,810
+0.09(+3.80%)
Nov 11, 2021
2.370
2.450
2.350
2.370
127,954
-0.01(-0.42%)
Nov 10, 2021
2.360
2.380
122,691
+0.08(+3.48%)
Nov 09, 2021
2.320
2.350
2.300
2.300
102,048
-0.02(-0.86%)
Nov 08, 2021
2.360
2.440
2.320
2.320
154,470
-0.04(-1.69%)
Nov 05, 2021
2.390
2.420
2.320
2.360
255,995
-0.03(-1.26%)
Nov 04, 2021
2.460
2.479
2.350
2.390
121,491
-0.08(-3.24%)
Nov 03, 2021
2.390
2.490
2.330
2.470
243,775
+0.10(+4.22%)
Nov 02, 2021
2.290
2.370
2.260
2.370
114,225
+0.07(+3.04%)
Nov 01, 2021
2.240
2.240
2.240
2.300
297,189
+0.06(+2.68%)
Oct 29, 2021
2.200
2.266
2.170
2.240
198,618
+0.03(+1.36%)
Oct 28, 2021
2.190
2.260
2.170
2.210
82,804
+0.01(+0.45%)
Oct 27, 2021
2.230
2.249
2.160
2.200
200,509
-0.02(-0.90%)
Oct 26, 2021
2.250
2.220
241,789
-0.03(-1.33%)
Oct 25, 2021
2.200
2.260
2.160
2.250
165,668
+0.03(+1.35%)
Oct 22, 2021
2.211
2.255
2.150
2.220
114,718
-0.02(-0.89%)
Oct 21, 2021
2.250
2.260
2.210
2.240
93,655
+0.00(+0.00%)
Oct 20, 2021
2.260
2.290
2.223
2.240
123,014
-0.02(-0.88%)
Oct 19, 2021
2.230
2.270
2.203
2.260
131,251
+0.04(+1.80%)
Oct 18, 2021
2.260
2.260
2.190
2.220
117,895
-0.03(-1.33%)
Oct 15, 2021
2.290
2.300
2.210
2.250
167,451
-0.05(-2.17%)
Oct 14, 2021
2.330
2.370
2.265
2.300
115,221
-0.01(-0.43%)
Oct 13, 2021
2.280
2.350
2.250
2.310
125,725
+0.06(+2.67%)
Oct 12, 2021
2.240
2.290
2.200
2.250
102,104
+0.00(+0.00%)
Oct 11, 2021
2.240
2.290
2.210
2.250
75,323
+0.00(+0.00%)
Oct 08, 2021
2.260
2.280
2.190
2.250
81,885
-0.01(-0.44%)
Oct 07, 2021
2.270
2.270
2.230
2.260
88,130
-0.01(-0.44%)
Oct 06, 2021
2.170
2.270
2.150
2.270
344,053
+0.08(+3.65%)
Oct 05, 2021
2.240
2.271
2.180
2.190
432,015
-0.07(-3.10%)
Oct 04, 2021
2.280
2.300
2.220
2.260
229,491
-0.05(-2.16%)
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
.