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
Antares Pharma
(NQ:
ATRS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 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, 2021
3.800
3.900
3.790
3.790
623,600
-0.07(-1.81%)
Apr 29, 2021
3.910
3.920
3.820
3.860
464,472
-0.03(-0.77%)
Apr 28, 2021
3.860
3.900
3.820
3.890
399,736
+0.02(+0.52%)
Apr 27, 2021
3.990
4.010
3.870
3.870
659,908
-0.14(-3.49%)
Apr 26, 2021
4.000
4.030
3.940
4.010
454,616
+0.05(+1.26%)
Apr 23, 2021
3.980
4.030
3.940
3.960
629,400
+0.01(+0.25%)
Apr 22, 2021
3.930
4.050
3.880
3.950
730,642
+0.03(+0.77%)
Apr 21, 2021
3.840
3.930
3.779
3.920
609,452
+0.08(+2.08%)
Apr 20, 2021
3.910
3.930
3.810
3.840
535,165
-0.06(-1.66%)
Apr 19, 2021
4.000
4.000
3.850
3.905
788,004
-0.10(-2.62%)
Apr 16, 2021
4.160
4.160
3.970
4.010
734,600
-0.12(-2.91%)
Apr 15, 2021
4.100
4.170
4.090
4.130
509,107
+0.07(+1.72%)
Apr 14, 2021
4.040
4.170
4.000
4.060
1,730,227
+0.02(+0.50%)
Apr 13, 2021
4.090
4.100
4.020
4.040
356,775
-0.03(-0.74%)
Apr 12, 2021
4.100
4.100
4.030
4.070
485,520
-0.03(-0.73%)
Apr 09, 2021
4.140
4.140
4.050
4.100
653,600
-0.02(-0.49%)
Apr 08, 2021
4.120
4.190
4.080
4.120
517,550
+0.02(+0.49%)
Apr 07, 2021
4.170
4.210
4.070
4.100
707,373
-0.06(-1.44%)
Apr 06, 2021
4.220
4.270
4.145
4.160
780,689
-0.05(-1.19%)
Apr 05, 2021
4.180
4.240
4.130
4.210
567,119
+0.08(+1.94%)
Apr 01, 2021
4.120
4.220
4.120
4.130
438,100
+0.02(+0.49%)
Mar 31, 2021
4.050
4.160
4.050
4.110
1,011,244
+0.08(+1.99%)
Mar 30, 2021
3.970
4.080
3.902
4.030
760,365
+0.06(+1.51%)
Mar 29, 2021
4.040
4.060
3.950
3.970
969,775
-0.07(-1.73%)
Mar 26, 2021
4.070
4.130
3.950
4.040
867,500
-0.01(-0.25%)
Mar 25, 2021
3.930
4.080
3.930
4.050
1,147,259
+0.05(+1.25%)
Mar 24, 2021
4.180
4.220
3.985
4.000
894,736
-0.16(-3.85%)
Mar 23, 2021
4.220
4.230
4.100
4.160
1,009,427
-0.09(-2.12%)
Mar 22, 2021
4.368
4.368
4.210
4.250
559,281
-0.09(-2.07%)
Mar 19, 2021
4.250
4.370
4.220
4.340
2,355,100
+0.08(+1.88%)
Mar 18, 2021
4.360
4.470
4.240
4.260
1,078,193
-0.11(-2.52%)
Mar 17, 2021
4.330
4.430
4.280
4.370
706,569
+0.03(+0.69%)
Mar 16, 2021
4.380
4.465
4.310
4.340
1,009,960
-0.03(-0.69%)
Mar 15, 2021
4.490
4.538
4.350
4.370
1,143,360
-0.17(-3.74%)
Mar 12, 2021
4.400
4.540
4.340
4.540
1,340,000
+0.13(+2.95%)
Mar 11, 2021
4.240
4.410
4.220
4.410
1,082,668
+0.22(+5.25%)
Mar 10, 2021
4.210
4.340
4.170
4.190
1,004,130
+0.02(+0.48%)
Mar 09, 2021
4.040
4.260
4.030
4.170
1,293,168
+0.16(+3.99%)
Mar 08, 2021
4.160
4.180
3.970
4.010
1,306,408
-0.14(-3.37%)
Mar 05, 2021
4.100
4.160
3.885
4.150
2,157,500
+0.09(+2.22%)
Mar 04, 2021
4.260
4.290
3.960
4.060
2,318,652
-0.21(-4.92%)
Mar 03, 2021
4.060
4.390
4.060
4.270
2,843,751
+0.21(+5.17%)
Mar 02, 2021
4.540
4.540
4.000
4.060
3,103,511
-0.44(-9.78%)
Mar 01, 2021
4.300
4.510
4.290
4.500
1,259,221
+0.25(+5.88%)
Feb 26, 2021
4.520
4.540
4.250
4.250
1,890,000
-0.22(-4.92%)
Feb 25, 2021
4.440
4.510
4.400
4.470
1,596,408
-0.01(-0.22%)
Feb 24, 2021
4.470
4.560
4.440
4.480
1,340,252
+0.04(+0.90%)
Feb 23, 2021
4.660
4.760
4.380
4.440
2,748,268
-0.34(-7.11%)
Feb 22, 2021
4.770
4.810
4.700
4.780
1,429,708
-0.05(-1.04%)
Feb 19, 2021
4.880
4.920
4.770
4.830
1,475,500
-0.02(-0.41%)
Feb 18, 2021
4.720
5.070
4.630
4.850
4,504,751
+0.12(+2.54%)
Feb 17, 2021
4.530
4.760
4.520
4.730
1,256,264
+0.17(+3.73%)
Feb 16, 2021
4.550
4.620
4.480
4.560
1,204,756
+0.03(+0.66%)
Feb 12, 2021
4.610
4.630
4.500
4.530
1,284,700
-0.11(-2.37%)
Feb 11, 2021
4.690
4.700
4.560
4.640
1,023,519
-0.05(-1.07%)
Feb 10, 2021
4.750
4.760
4.600
4.690
937,020
-0.02(-0.42%)
Feb 09, 2021
4.750
4.750
4.660
4.710
944,910
+0.00(+0.00%)
Feb 08, 2021
4.740
4.770
4.670
4.710
1,045,548
+0.03(+0.64%)
Feb 05, 2021
4.600
4.710
4.600
4.680
1,269,800
+0.11(+2.41%)
Feb 04, 2021
4.500
4.600
4.460
4.570
1,068,255
+0.11(+2.47%)
Feb 03, 2021
4.500
4.590
4.450
4.460
684,871
-0.06(-1.33%)
Feb 02, 2021
4.410
4.530
4.370
4.520
1,487,104
+0.18(+4.15%)
Feb 01, 2021
4.430
4.430
4.240
4.340
919,918
-0.04(-0.91%)
Jan 29, 2021
4.370
4.540
4.310
4.380
1,209,900
-0.01(-0.23%)
Jan 28, 2021
4.430
4.500
4.330
4.390
963,278
-0.05(-1.13%)
Jan 27, 2021
4.470
4.590
4.390
4.440
1,215,313
-0.10(-2.20%)
Jan 26, 2021
4.590
4.620
4.500
4.540
971,245
-0.03(-0.55%)
Jan 25, 2021
4.600
4.650
4.462
4.565
1,440,742
+0.01(+0.11%)
Jan 22, 2021
4.250
4.570
4.230
4.560
1,482,400
+0.27(+6.29%)
Jan 21, 2021
4.290
4.340
4.194
4.290
958,823
-0.00(-0.12%)
Jan 20, 2021
4.330
4.420
4.240
4.295
950,885
-0.07(-1.49%)
Jan 19, 2021
4.350
4.400
4.300
4.360
990,175
+0.08(+1.87%)
Jan 15, 2021
4.340
4.422
4.270
4.280
1,047,700
-0.06(-1.38%)
Jan 14, 2021
4.240
4.520
4.240
4.340
1,966,873
+0.16(+3.83%)
Jan 13, 2021
4.270
4.290
4.160
4.180
1,277,658
-0.11(-2.56%)
Jan 12, 2021
4.010
4.340
4.010
4.290
1,826,888
+0.25(+6.19%)
Jan 11, 2021
3.990
4.170
3.990
4.040
2,047,328
+0.06(+1.51%)
Jan 08, 2021
3.950
3.980
3.830
3.980
1,851,000
+0.03(+0.76%)
Jan 07, 2021
3.890
3.970
3.850
3.950
714,019
+0.10(+2.60%)
Jan 06, 2021
3.790
3.900
3.790
3.850
1,276,407
+0.03(+0.79%)
Jan 05, 2021
3.900
3.940
3.780
3.820
1,273,444
-0.07(-1.80%)
Jan 04, 2021
4.040
4.070
3.870
3.890
1,179,876
-0.10(-2.51%)
Dec 31, 2020
3.990
3.990
3.990
880,846
-0.04(-0.99%)
Dec 30, 2020
3.950
4.030
3.930
4.030
880,846
+0.10(+2.54%)
Dec 29, 2020
3.930
3.965
3.860
3.930
818,963
+0.03(+0.77%)
Dec 28, 2020
3.976
4.110
3.885
3.900
1,317,258
+0.11(+2.90%)
Dec 24, 2020
3.780
3.800
3.720
3.790
277,700
+0.01(+0.26%)
Dec 23, 2020
3.780
3.780
3.690
3.780
824,271
+0.03(+0.80%)
Dec 22, 2020
3.910
3.990
3.730
3.750
1,031,910
-0.07(-1.83%)
Dec 21, 2020
3.750
3.870
3.690
3.820
1,410,964
-0.05(-1.29%)
Dec 18, 2020
4.010
4.082
3.840
3.870
2,489,100
-0.12(-3.01%)
Dec 17, 2020
3.940
4.200
3.890
3.990
3,237,088
+0.08(+2.05%)
Dec 16, 2020
3.910
3.940
3.840
3.910
1,437,581
+0.01(+0.26%)
Dec 15, 2020
3.770
3.940
3.750
3.900
1,454,023
+0.17(+4.56%)
Dec 14, 2020
3.490
3.820
3.460
3.730
1,979,426
+0.30(+8.75%)
Dec 11, 2020
3.435
3.560
3.425
3.430
2,281,000
-0.03(-0.87%)
Dec 10, 2020
3.370
3.470
3.329
3.460
1,024,814
+0.09(+2.67%)
Dec 09, 2020
3.420
3.490
3.340
3.370
1,488,078
-0.07(-2.03%)
Dec 08, 2020
3.270
3.460
3.270
3.440
933,388
+0.14(+4.24%)
Dec 07, 2020
3.380
3.380
3.260
3.300
850,335
-0.04(-1.20%)
Dec 04, 2020
3.270
3.400
3.270
3.340
1,024,300
+0.08(+2.45%)
Dec 03, 2020
3.260
3.290
3.210
3.260
802,938
+0.01(+0.31%)
Dec 02, 2020
3.150
3.290
3.130
3.250
1,257,821
+0.11(+3.50%)
Dec 01, 2020
3.170
3.230
3.120
3.140
974,683
+0.02(+0.64%)
Nov 30, 2020
3.130
3.220
3.090
3.120
1,259,067
+0.00(+0.00%)
Nov 27, 2020
3.000
3.130
2.980
3.120
618,000
+0.09(+2.97%)
Nov 25, 2020
3.100
3.130
2.980
3.030
931,900
-0.07(-2.26%)
Nov 24, 2020
2.870
3.130
2.870
3.100
1,798,017
+0.24(+8.39%)
Nov 23, 2020
2.900
2.920
2.850
2.860
846,375
-0.02(-0.69%)
Nov 20, 2020
2.890
2.915
2.850
2.880
416,800
-0.05(-1.71%)
Nov 19, 2020
2.900
2.930
2.850
2.930
508,608
+0.01(+0.34%)
Nov 18, 2020
2.940
3.010
2.920
2.920
580,935
-0.03(-1.02%)
Nov 17, 2020
2.950
2.980
2.861
2.950
599,071
+0.00(+0.00%)
Nov 16, 2020
2.930
2.950
2.890
2.950
855,010
+0.10(+3.51%)
Nov 13, 2020
2.890
2.905
2.830
2.850
471,000
-0.01(-0.35%)
Nov 12, 2020
2.890
2.915
2.790
2.860
803,081
-0.07(-2.39%)
Nov 11, 2020
3.040
3.040
2.880
2.930
818,450
-0.05(-1.68%)
Nov 10, 2020
2.950
3.020
2.895
2.980
962,286
+0.08(+2.76%)
Nov 09, 2020
3.010
3.080
2.870
2.900
1,346,473
+0.05(+1.75%)
Nov 06, 2020
3.020
3.020
2.840
2.850
1,205,500
-0.20(-6.56%)
Nov 05, 2020
3.100
3.120
2.960
3.050
1,302,999
+0.04(+1.33%)
Nov 04, 2020
2.970
3.100
2.930
3.010
1,043,910
+0.04(+1.35%)
Nov 03, 2020
2.840
3.010
2.830
2.970
877,327
+0.17(+6.07%)
Nov 02, 2020
2.760
2.820
2.730
2.800
680,415
+0.07(+2.56%)
Oct 30, 2020
2.770
2.791
2.700
2.730
1,118,600
-0.07(-2.50%)
Oct 29, 2020
2.760
2.830
2.720
2.800
598,607
+0.01(+0.36%)
Oct 28, 2020
2.860
2.880
2.740
2.790
1,093,652
-0.11(-3.79%)
Oct 27, 2020
2.980
2.980
2.870
2.900
592,004
-0.07(-2.36%)
Oct 26, 2020
2.970
2.990
2.890
2.970
967,736
+0.00(+0.00%)
Oct 23, 2020
2.920
2.980
2.890
2.970
639,900
+0.06(+2.06%)
Oct 22, 2020
3.000
3.035
2.900
2.910
800,230
-0.06(-2.02%)
Oct 21, 2020
3.130
3.175
2.940
2.970
917,912
-0.16(-5.11%)
Oct 20, 2020
3.300
3.320
3.110
3.130
1,070,360
-0.15(-4.57%)
Oct 19, 2020
3.370
3.470
3.270
3.280
803,037
-0.09(-2.67%)
Oct 16, 2020
3.290
3.380
3.290
3.370
639,400
+0.07(+2.12%)
Oct 15, 2020
3.300
3.330
3.160
3.300
988,016
-0.05(-1.35%)
Oct 14, 2020
3.350
3.370
3.335
3.345
527,572
+0.01(+0.15%)
Oct 13, 2020
3.300
3.360
3.260
3.340
706,645
+0.00(+0.00%)
Oct 12, 2020
3.320
3.340
3.260
3.340
862,399
+0.04(+1.21%)
Oct 09, 2020
3.280
3.320
3.260
3.300
951,600
+0.02(+0.61%)
Oct 08, 2020
3.240
3.290
3.200
3.280
951,088
+0.07(+2.18%)
Oct 07, 2020
3.020
3.220
3.020
3.210
1,153,575
+0.20(+6.64%)
Oct 06, 2020
2.970
3.030
2.930
3.010
1,071,818
+0.09(+3.08%)
Oct 05, 2020
2.890
3.030
2.890
2.920
1,207,127
+0.04(+1.39%)
Oct 02, 2020
2.750
2.900
2.740
2.880
715,500
+0.04(+1.41%)
Oct 01, 2020
2.710
2.930
2.710
2.840
1,188,894
+0.14(+5.19%)
Sep 30, 2020
2.730
2.775
2.680
2.700
560,100
-0.01(-0.37%)
Sep 29, 2020
2.740
2.750
2.680
2.710
454,875
-0.04(-1.45%)
Sep 28, 2020
2.720
2.790
2.700
2.750
451,685
+0.06(+2.23%)
Sep 25, 2020
2.650
2.710
2.630
2.690
616,800
+0.04(+1.51%)
Sep 24, 2020
2.690
2.730
2.630
2.650
918,839
-0.03(-1.12%)
Sep 23, 2020
2.790
2.820
2.660
2.680
747,663
-0.11(-3.94%)
Sep 22, 2020
2.800
2.820
2.750
2.790
470,127
+0.01(+0.36%)
Sep 21, 2020
2.790
2.825
2.740
2.780
802,444
-0.08(-2.80%)
Sep 18, 2020
2.810
2.860
2.770
2.860
2,034,500
+0.09(+3.25%)
Sep 17, 2020
2.740
2.810
2.730
2.770
429,949
+0.00(+0.00%)
Sep 16, 2020
2.770
2.880
2.740
2.770
800,787
+0.02(+0.73%)
Sep 15, 2020
2.810
2.830
2.720
2.750
894,983
-0.08(-2.83%)
Sep 14, 2020
2.780
2.850
2.740
2.830
822,656
+0.06(+2.17%)
Sep 11, 2020
2.760
2.820
2.690
2.770
1,141,600
+0.01(+0.36%)
Sep 10, 2020
2.720
2.810
2.690
2.760
807,790
+0.04(+1.47%)
Sep 09, 2020
2.680
2.730
2.610
2.720
1,145,465
+0.11(+4.21%)
Sep 08, 2020
2.630
2.670
2.600
2.610
749,259
-0.06(-2.25%)
Sep 04, 2020
2.750
2.750
2.590
2.670
1,029,200
-0.05(-1.84%)
Sep 03, 2020
2.770
2.840
2.690
2.720
809,778
-0.11(-3.89%)
Sep 02, 2020
2.750
2.830
2.700
2.830
621,468
+0.08(+2.91%)
Sep 01, 2020
2.740
2.820
2.700
2.750
708,019
-0.08(-2.83%)
Aug 31, 2020
2.760
2.890
2.720
2.830
1,152,885
+0.08(+2.91%)
Aug 28, 2020
2.670
2.760
2.598
2.750
1,171,000
+0.12(+4.56%)
Aug 27, 2020
2.700
2.710
2.585
2.630
1,320,614
-0.08(-2.95%)
Aug 26, 2020
2.700
2.735
2.630
2.710
729,092
+0.04(+1.50%)
Aug 25, 2020
2.620
2.690
2.570
2.670
899,941
+0.06(+2.30%)
Aug 24, 2020
2.740
2.740
2.580
2.610
1,481,499
-0.11(-4.04%)
Aug 21, 2020
2.790
2.790
2.695
2.720
783,200
-0.07(-2.51%)
Aug 20, 2020
2.800
2.850
2.780
2.790
733,613
-0.03(-1.06%)
Aug 19, 2020
2.840
2.940
2.790
2.820
929,276
-0.02(-0.70%)
Aug 18, 2020
2.930
2.940
2.825
2.840
701,434
-0.10(-3.40%)
Aug 17, 2020
2.960
3.000
2.910
2.940
664,378
-0.01(-0.34%)
Aug 14, 2020
2.980
2.980
2.890
2.950
790,700
-0.05(-1.67%)
Aug 13, 2020
2.970
3.040
2.960
3.000
585,311
+0.00(+0.00%)
Aug 12, 2020
3.080
3.080
2.980
3.000
830,814
-0.02(-0.66%)
Aug 11, 2020
3.100
3.140
3.000
3.020
1,002,957
-0.04(-1.31%)
Aug 10, 2020
3.100
3.150
3.040
3.060
1,056,364
-0.05(-1.61%)
Aug 07, 2020
2.870
3.170
2.860
3.110
1,845,900
+0.22(+7.61%)
Aug 06, 2020
3.050
3.140
2.850
2.890
1,843,466
-0.11(-3.67%)
Aug 05, 2020
2.840
3.030
2.820
3.000
1,287,474
+0.19(+6.76%)
Aug 04, 2020
2.830
2.830
2.760
2.810
679,901
+0.00(+0.00%)
Aug 03, 2020
2.640
2.840
2.630
2.810
1,595,596
+0.20(+7.66%)
Jul 31, 2020
2.660
2.680
2.560
2.610
969,800
-0.07(-2.61%)
Jul 30, 2020
2.630
2.690
2.550
2.680
1,204,917
+0.03(+1.13%)
Jul 29, 2020
2.640
2.690
2.620
2.650
524,858
+0.00(+0.00%)
Jul 28, 2020
2.650
2.700
2.640
2.650
416,520
-0.03(-1.12%)
Jul 27, 2020
2.750
2.790
2.680
2.680
463,998
-0.05(-1.83%)
Jul 24, 2020
2.780
2.800
2.710
2.730
648,300
-0.08(-2.85%)
Jul 23, 2020
2.800
2.840
2.760
2.810
552,593
-0.02(-0.71%)
Jul 22, 2020
2.870
2.940
2.790
2.830
694,696
-0.04(-1.39%)
Jul 21, 2020
2.890
3.030
2.800
2.870
2,423,521
+0.13(+4.74%)
Jul 20, 2020
2.780
2.800
2.720
2.740
533,743
-0.02(-0.72%)
Jul 17, 2020
2.710
2.830
2.710
2.760
916,800
+0.03(+1.10%)
Jul 16, 2020
2.750
2.770
2.700
2.730
495,440
-0.02(-0.73%)
Jul 15, 2020
2.730
2.810
2.700
2.750
877,467
+0.10(+3.77%)
Jul 14, 2020
2.670
2.690
2.610
2.650
760,226
-0.01(-0.38%)
Jul 13, 2020
2.610
2.750
2.610
2.660
854,054
+0.06(+2.31%)
Jul 10, 2020
2.590
2.615
2.530
2.600
579,600
+0.02(+0.78%)
Jul 09, 2020
2.690
2.704
2.560
2.580
812,081
-0.11(-4.09%)
Jul 08, 2020
2.700
2.720
2.620
2.690
774,194
-0.01(-0.37%)
Jul 07, 2020
2.780
2.830
2.700
2.700
771,489
-0.10(-3.57%)
Jul 06, 2020
2.780
2.820
2.730
2.800
881,420
+0.07(+2.56%)
Jul 02, 2020
2.720
2.760
2.660
2.730
697,900
+0.04(+1.49%)
Jul 01, 2020
2.770
2.785
2.625
2.690
998,986
-0.06(-2.18%)
Jun 30, 2020
2.680
2.750
2.630
2.750
1,041,767
+0.06(+2.23%)
Jun 29, 2020
2.770
2.770
2.640
2.690
1,039,710
-0.02(-0.74%)
Jun 26, 2020
2.860
2.870
2.700
2.710
2,164,700
-0.15(-5.24%)
Jun 25, 2020
2.810
2.870
2.780
2.860
881,570
+0.04(+1.42%)
Jun 24, 2020
2.870
2.880
2.790
2.820
1,054,992
-0.09(-3.09%)
Jun 23, 2020
2.900
3.000
2.880
2.910
996,993
+0.03(+1.04%)
Jun 22, 2020
2.900
2.940
2.810
2.880
1,044,396
-0.02(-0.69%)
Jun 19, 2020
2.910
2.980
2.870
2.900
2,073,600
+0.02(+0.69%)
Jun 18, 2020
2.820
2.940
2.820
2.880
833,442
+0.02(+0.70%)
Jun 17, 2020
2.910
2.950
2.820
2.860
739,981
-0.06(-2.05%)
Jun 16, 2020
3.010
3.030
2.850
2.920
958,681
+0.02(+0.69%)
Jun 15, 2020
2.740
2.940
2.700
2.900
874,429
+0.12(+4.32%)
Jun 12, 2020
2.850
2.870
2.680
2.780
1,057,300
+0.05(+1.83%)
Jun 11, 2020
2.820
2.910
2.680
2.730
1,687,566
-0.19(-6.51%)
Jun 10, 2020
2.980
3.020
2.910
2.920
1,193,140
-0.07(-2.34%)
Jun 09, 2020
3.120
3.130
2.950
2.990
1,245,996
-0.14(-4.47%)
Jun 08, 2020
3.220
3.240
3.060
3.130
1,095,621
+0.01(+0.32%)
Jun 05, 2020
2.990
3.195
2.950
3.120
1,830,300
+0.20(+6.85%)
Jun 04, 2020
2.890
3.030
2.880
2.920
907,038
+0.01(+0.34%)
Jun 03, 2020
2.930
3.010
2.870
2.910
1,904,925
+0.05(+1.75%)
Jun 02, 2020
2.830
2.910
2.750
2.860
1,333,277
+0.05(+1.78%)
Jun 01, 2020
2.870
2.960
2.810
2.810
1,221,553
-0.06(-2.09%)
May 29, 2020
2.890
2.950
2.780
2.870
1,215,600
-0.04(-1.37%)
May 28, 2020
2.850
3.050
2.790
2.910
1,702,973
+0.10(+3.56%)
May 27, 2020
2.880
2.890
2.630
2.810
1,848,365
-0.01(-0.35%)
May 26, 2020
2.960
3.020
2.810
2.820
1,194,835
-0.09(-3.09%)
May 22, 2020
2.840
2.930
2.750
2.910
925,000
+0.10(+3.56%)
May 21, 2020
2.760
2.860
2.670
2.810
906,343
+0.07(+2.55%)
May 20, 2020
2.650
2.820
2.640
2.740
1,042,820
+0.15(+5.79%)
May 19, 2020
2.700
2.720
2.590
2.590
801,601
-0.13(-4.78%)
May 18, 2020
2.600
2.760
2.600
2.720
1,264,242
+0.18(+7.09%)
May 15, 2020
2.570
2.590
2.500
2.540
899,600
-0.03(-1.17%)
May 14, 2020
2.580
2.600
2.390
2.570
1,518,822
-0.07(-2.65%)
May 13, 2020
2.920
2.930
2.610
2.640
1,585,300
-0.27(-9.28%)
May 12, 2020
2.980
3.080
2.910
2.910
1,521,233
-0.03(-1.02%)
May 11, 2020
2.790
3.030
2.740
2.940
1,703,239
+0.15(+5.38%)
May 08, 2020
2.800
2.820
2.660
2.790
1,611,000
+0.03(+1.09%)
May 07, 2020
2.750
2.770
2.560
2.760
1,915,363
+0.05(+1.85%)
May 06, 2020
2.770
2.880
2.700
2.710
1,588,938
-0.03(-1.09%)
May 05, 2020
2.960
3.060
2.700
2.740
4,231,988
-0.55(-16.72%)
May 04, 2020
3.190
3.300
3.130
3.290
1,584,931
+0.07(+2.17%)
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
.