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
Aldeyra Therapeu
(NQ:
ALDX
)
6.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
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
12.36
12.98
12.29
12.57
1,865,000
+0.06(+0.48%)
Apr 29, 2021
12.98
13.48
12.33
12.51
7,717,583
-1.42(-10.19%)
Apr 28, 2021
14.13
14.43
12.98
13.93
5,877,384
-0.92(-6.20%)
Apr 27, 2021
12.89
15.95
12.79
14.85
83,765,616
+3.74(+33.66%)
Apr 26, 2021
10.61
11.13
10.50
11.11
686,448
+0.51(+4.81%)
Apr 23, 2021
10.76
10.80
10.12
10.60
1,633,100
+0.16(+1.53%)
Apr 22, 2021
11.49
11.79
10.42
10.44
1,473,055
-1.40(-11.82%)
Apr 21, 2021
11.05
11.84
10.90
11.84
377,010
+0.82(+7.44%)
Apr 20, 2021
10.90
11.27
10.81
11.02
429,862
+0.12(+1.10%)
Apr 19, 2021
11.22
11.49
10.89
10.90
362,670
-0.38(-3.37%)
Apr 16, 2021
11.49
11.53
10.90
11.28
489,400
-0.29(-2.51%)
Apr 15, 2021
11.85
12.09
11.39
11.57
885,573
-0.18(-1.53%)
Apr 14, 2021
11.36
12.00
11.08
11.75
492,251
+0.39(+3.43%)
Apr 13, 2021
11.73
11.79
10.90
11.36
620,872
-0.35(-2.99%)
Apr 12, 2021
12.01
12.04
11.51
11.71
509,626
-0.33(-2.74%)
Apr 09, 2021
12.46
12.60
12.02
12.04
386,800
-0.49(-3.91%)
Apr 08, 2021
12.50
12.78
12.28
12.53
399,290
+0.18(+1.46%)
Apr 07, 2021
12.44
12.84
12.35
12.35
447,511
-0.15(-1.20%)
Apr 06, 2021
12.64
12.83
12.42
12.50
446,157
-0.24(-1.88%)
Apr 05, 2021
12.52
12.85
12.48
12.74
543,521
+0.45(+3.66%)
Apr 01, 2021
11.91
12.66
11.65
12.29
545,900
+0.41(+3.45%)
Mar 31, 2021
11.33
11.95
11.28
11.88
394,929
+0.50(+4.39%)
Mar 30, 2021
10.44
11.50
10.28
11.38
615,043
+0.87(+8.28%)
Mar 29, 2021
11.13
11.20
10.46
10.51
1,088,270
-0.65(-5.82%)
Mar 26, 2021
11.38
11.38
10.63
11.16
407,200
-0.18(-1.59%)
Mar 25, 2021
10.51
11.35
10.12
11.34
687,532
+0.69(+6.48%)
Mar 24, 2021
11.47
11.65
10.57
10.65
846,257
-0.84(-7.31%)
Mar 23, 2021
12.09
12.29
11.46
11.49
764,007
-0.75(-6.13%)
Mar 22, 2021
12.02
12.55
11.68
12.24
621,030
+0.26(+2.17%)
Mar 19, 2021
11.62
12.12
11.58
11.98
4,212,600
+0.37(+3.19%)
Mar 18, 2021
12.23
12.39
11.40
11.61
799,225
-0.72(-5.84%)
Mar 17, 2021
11.48
12.33
11.42
12.33
632,018
+0.62(+5.29%)
Mar 16, 2021
12.08
12.26
11.43
11.71
464,498
-0.27(-2.25%)
Mar 15, 2021
12.44
13.09
11.79
11.98
826,843
-0.54(-4.31%)
Mar 12, 2021
12.00
12.63
11.86
12.52
715,500
+0.45(+3.73%)
Mar 11, 2021
11.86
12.16
11.72
12.07
603,244
-0.01(-0.08%)
Mar 10, 2021
11.65
12.14
11.41
12.08
458,387
+0.46(+3.96%)
Mar 09, 2021
10.75
11.86
10.69
11.62
436,190
+0.96(+9.01%)
Mar 08, 2021
11.01
11.38
10.62
10.66
455,100
-0.52(-4.65%)
Mar 05, 2021
11.09
11.24
9.900
11.18
1,233,400
+0.01(+0.09%)
Mar 04, 2021
11.79
12.12
10.76
11.17
772,451
-0.74(-6.21%)
Mar 03, 2021
12.32
12.60
11.71
11.91
551,622
-0.52(-4.18%)
Mar 02, 2021
12.30
12.50
11.80
12.43
612,312
+0.23(+1.89%)
Mar 01, 2021
12.45
12.83
11.94
12.20
516,971
-0.06(-0.49%)
Feb 26, 2021
11.69
12.33
11.35
12.26
513,400
+0.56(+4.79%)
Feb 25, 2021
12.11
12.33
11.48
11.70
627,922
-0.52(-4.26%)
Feb 24, 2021
12.01
12.58
11.55
12.22
711,177
+0.84(+7.38%)
Feb 23, 2021
11.60
11.75
10.55
11.38
950,523
-0.81(-6.64%)
Feb 22, 2021
12.52
13.07
12.08
12.19
592,963
-0.56(-4.39%)
Feb 19, 2021
12.64
13.35
12.52
12.75
604,400
+0.40(+3.24%)
Feb 18, 2021
13.32
13.49
12.20
12.35
1,008,945
-0.85(-6.44%)
Feb 17, 2021
14.28
14.33
12.53
13.20
1,661,293
-1.22(-8.46%)
Feb 16, 2021
13.05
14.52
12.77
14.42
3,569,896
+1.72(+13.54%)
Feb 12, 2021
11.97
13.19
11.62
12.70
1,131,800
+0.87(+7.35%)
Feb 11, 2021
11.90
12.30
11.48
11.83
626,715
+0.17(+1.46%)
Feb 10, 2021
12.01
12.50
11.55
11.66
672,696
-0.34(-2.83%)
Feb 09, 2021
12.50
12.62
11.85
12.00
1,125,482
-0.24(-1.96%)
Feb 08, 2021
13.00
13.20
12.18
12.24
1,546,772
-0.35(-2.78%)
Feb 05, 2021
12.20
12.75
12.06
12.59
932,100
+0.28(+2.27%)
Feb 04, 2021
11.80
12.45
11.39
12.31
1,393,198
+0.68(+5.85%)
Feb 03, 2021
11.31
11.69
10.75
11.63
918,013
+0.28(+2.47%)
Feb 02, 2021
11.23
11.77
10.33
11.35
2,296,345
+0.30(+2.71%)
Feb 01, 2021
11.76
11.99
10.89
11.05
782,465
-0.15(-1.34%)
Jan 29, 2021
11.30
11.60
10.83
11.20
610,400
+0.03(+0.27%)
Jan 28, 2021
11.27
12.06
11.13
11.17
677,257
+0.07(+0.63%)
Jan 27, 2021
11.41
11.56
10.81
11.10
919,445
-0.61(-5.21%)
Jan 26, 2021
12.12
12.37
11.62
11.71
759,559
-0.38(-3.14%)
Jan 25, 2021
12.31
12.57
11.37
12.09
863,464
-0.20(-1.63%)
Jan 22, 2021
12.36
12.48
11.91
12.29
1,233,000
+0.50(+4.24%)
Jan 21, 2021
13.11
13.11
11.75
11.79
1,258,654
-0.50(-4.07%)
Jan 20, 2021
13.28
13.47
11.71
12.29
2,280,813
-0.93(-7.03%)
Jan 19, 2021
14.62
14.62
12.92
13.22
2,136,853
-0.15(-1.12%)
Jan 15, 2021
12.35
13.60
12.31
13.37
3,351,100
+1.18(+9.68%)
Jan 14, 2021
11.14
12.40
10.62
12.19
6,362,823
+2.02(+19.86%)
Jan 13, 2021
10.80
10.97
10.03
10.17
929,236
-0.63(-5.83%)
Jan 12, 2021
11.64
12.75
10.65
10.80
2,175,003
+0.56(+5.47%)
Jan 11, 2021
10.30
10.46
9.360
10.24
1,463,320
-0.07(-0.68%)
Jan 08, 2021
8.600
10.45
8.600
10.31
3,459,100
+1.84(+21.72%)
Jan 07, 2021
7.320
8.540
7.050
8.470
3,961,083
+1.77(+26.42%)
Jan 06, 2021
6.820
6.900
6.590
6.700
399,688
-0.16(-2.33%)
Jan 05, 2021
6.610
6.890
6.470
6.860
455,971
+0.33(+5.05%)
Jan 04, 2021
6.890
7.040
6.500
6.530
551,027
-0.33(-4.81%)
Dec 31, 2020
6.860
6.860
6.860
498,710
+0.01(+0.15%)
Dec 30, 2020
6.840
7.010
6.720
6.850
498,710
-0.02(-0.29%)
Dec 29, 2020
6.980
7.088
6.760
6.870
611,784
-0.13(-1.86%)
Dec 28, 2020
7.200
7.260
6.930
7.000
719,062
-0.27(-3.71%)
Dec 24, 2020
7.440
7.443
7.140
7.270
211,200
-0.16(-2.15%)
Dec 23, 2020
7.610
7.720
7.390
7.430
374,189
-0.08(-1.07%)
Dec 22, 2020
8.130
8.200
7.440
7.510
707,190
-0.62(-7.63%)
Dec 21, 2020
7.570
8.250
7.440
8.130
865,981
+0.60(+7.97%)
Dec 18, 2020
7.590
7.750
7.350
7.530
627,800
+0.00(+0.00%)
Dec 17, 2020
7.500
7.620
7.230
7.530
726,737
+0.24(+3.29%)
Dec 16, 2020
7.190
7.500
6.870
7.290
888,851
+0.40(+5.81%)
Dec 15, 2020
6.860
7.120
6.820
6.890
404,786
+0.07(+1.03%)
Dec 14, 2020
7.090
7.340
6.790
6.820
319,915
-0.15(-2.15%)
Dec 11, 2020
7.300
7.330
6.755
6.970
611,800
-0.29(-3.99%)
Dec 10, 2020
7.100
7.320
7.000
7.260
243,512
+0.15(+2.11%)
Dec 09, 2020
7.250
7.290
6.810
7.110
276,311
-0.15(-2.07%)
Dec 08, 2020
7.140
7.430
7.030
7.260
289,977
+0.16(+2.25%)
Dec 07, 2020
7.250
7.300
6.950
7.100
265,832
-0.08(-1.11%)
Dec 04, 2020
7.130
7.410
7.110
7.180
246,700
+0.02(+0.28%)
Dec 03, 2020
6.680
7.180
6.670
7.160
465,116
+0.47(+7.03%)
Dec 02, 2020
6.750
6.880
6.600
6.690
412,848
-0.02(-0.30%)
Dec 01, 2020
7.160
7.170
6.690
6.710
363,692
-0.32(-4.55%)
Nov 30, 2020
7.030
7.180
6.850
7.030
440,463
+0.09(+1.30%)
Nov 27, 2020
6.780
7.092
6.735
6.940
201,900
+0.20(+2.97%)
Nov 25, 2020
6.700
6.900
6.650
6.740
365,100
+0.04(+0.60%)
Nov 24, 2020
6.690
6.850
6.690
6.700
356,423
+0.01(+0.15%)
Nov 23, 2020
6.800
6.900
6.680
6.690
268,431
-0.07(-1.04%)
Nov 20, 2020
6.760
7.020
6.700
6.760
248,900
+0.00(+0.00%)
Nov 19, 2020
6.610
6.840
6.545
6.760
314,890
+0.15(+2.27%)
Nov 18, 2020
6.700
6.800
6.590
6.610
306,313
-0.09(-1.34%)
Nov 17, 2020
6.660
6.800
6.600
6.700
267,528
+0.09(+1.36%)
Nov 16, 2020
6.770
6.780
6.600
6.610
237,479
-0.11(-1.64%)
Nov 13, 2020
6.870
6.980
6.720
6.720
183,300
-0.12(-1.75%)
Nov 12, 2020
6.700
7.040
6.700
6.840
467,293
+0.15(+2.24%)
Nov 11, 2020
6.710
6.780
6.500
6.690
230,723
+0.01(+0.15%)
Nov 10, 2020
6.700
6.820
6.540
6.680
239,541
+0.02(+0.30%)
Nov 09, 2020
6.780
6.930
6.560
6.660
313,357
-0.02(-0.30%)
Nov 06, 2020
6.900
6.980
6.610
6.680
378,600
-0.27(-3.88%)
Nov 05, 2020
6.890
7.120
6.680
6.950
589,079
+0.16(+2.36%)
Nov 04, 2020
6.710
6.920
6.580
6.790
360,097
+0.14(+2.11%)
Nov 03, 2020
6.520
6.840
6.360
6.650
537,502
+0.12(+1.84%)
Nov 02, 2020
6.600
6.630
6.280
6.530
394,134
-0.15(-2.25%)
Oct 30, 2020
6.960
6.960
6.296
6.680
666,300
+0.37(+5.86%)
Oct 29, 2020
6.480
6.609
6.210
6.310
410,354
-0.11(-1.71%)
Oct 28, 2020
6.830
6.840
6.300
6.420
626,402
-0.56(-8.02%)
Oct 27, 2020
7.260
7.310
6.750
6.980
401,470
-0.29(-3.99%)
Oct 26, 2020
7.710
8.100
7.210
7.270
521,768
-0.37(-4.84%)
Oct 23, 2020
7.660
7.710
7.250
7.640
266,800
+0.05(+0.66%)
Oct 22, 2020
7.110
7.680
7.030
7.590
753,588
+0.49(+6.90%)
Oct 21, 2020
7.560
7.640
7.050
7.100
806,820
-0.48(-6.33%)
Oct 20, 2020
7.950
7.980
7.330
7.580
742,534
-0.37(-4.65%)
Oct 19, 2020
8.250
8.700
7.840
7.950
970,318
-0.15(-1.85%)
Oct 16, 2020
7.330
8.490
7.200
8.100
3,219,600
+1.24(+18.08%)
Oct 15, 2020
6.830
7.000
6.650
6.860
239,417
+0.00(+0.00%)
Oct 14, 2020
7.210
7.240
6.850
6.860
322,041
-0.30(-4.19%)
Oct 13, 2020
6.940
7.250
6.920
7.160
233,501
+0.14(+1.99%)
Oct 12, 2020
7.060
7.090
6.910
7.020
244,925
-0.03(-0.43%)
Oct 09, 2020
7.060
7.150
6.950
7.050
180,400
+0.03(+0.43%)
Oct 08, 2020
7.300
7.330
7.010
7.020
231,220
-0.21(-2.90%)
Oct 07, 2020
7.110
7.370
7.080
7.230
278,022
+0.08(+1.12%)
Oct 06, 2020
7.240
7.450
7.140
7.150
319,067
-0.01(-0.14%)
Oct 05, 2020
7.020
7.320
7.020
7.160
324,914
+0.19(+2.73%)
Oct 02, 2020
7.000
7.240
6.910
6.970
290,900
-0.15(-2.11%)
Oct 01, 2020
7.360
7.510
7.090
7.120
607,632
-0.29(-3.91%)
Sep 30, 2020
7.550
7.790
7.260
7.410
1,380,866
-0.12(-1.59%)
Sep 29, 2020
7.150
7.630
6.990
7.530
938,229
+0.36(+5.02%)
Sep 28, 2020
6.930
7.240
6.845
7.170
619,264
+0.34(+4.98%)
Sep 25, 2020
6.800
7.150
6.760
6.830
311,400
+0.06(+0.89%)
Sep 24, 2020
6.780
6.850
6.610
6.770
447,705
-0.01(-0.15%)
Sep 23, 2020
7.100
7.260
6.720
6.780
439,141
-0.36(-5.04%)
Sep 22, 2020
7.300
7.300
6.850
7.140
615,412
+0.16(+2.29%)
Sep 21, 2020
7.300
7.340
6.780
6.980
479,536
-0.45(-6.06%)
Sep 18, 2020
7.100
7.490
7.040
7.430
1,515,300
+0.32(+4.50%)
Sep 17, 2020
7.010
7.230
6.930
7.110
643,265
+0.00(+0.00%)
Sep 16, 2020
7.100
7.200
6.900
7.110
473,531
+0.11(+1.57%)
Sep 15, 2020
7.280
7.330
6.960
7.000
913,151
-0.21(-2.91%)
Sep 14, 2020
7.050
7.330
6.990
7.210
818,988
+0.26(+3.74%)
Sep 11, 2020
6.760
6.990
6.690
6.950
722,600
+0.17(+2.51%)
Sep 10, 2020
6.460
6.960
6.460
6.780
528,980
+0.33(+5.12%)
Sep 09, 2020
6.050
6.470
5.820
6.450
608,246
+0.56(+9.51%)
Sep 08, 2020
5.700
6.010
5.530
5.890
419,033
+0.04(+0.68%)
Sep 04, 2020
5.980
6.150
5.540
5.850
834,500
-0.27(-4.41%)
Sep 03, 2020
6.260
6.300
5.970
6.120
467,007
-0.14(-2.24%)
Sep 02, 2020
6.390
6.460
6.250
6.260
385,325
-0.21(-3.25%)
Sep 01, 2020
6.460
6.630
6.150
6.470
733,828
-0.06(-0.92%)
Aug 31, 2020
6.730
6.790
6.480
6.530
603,033
-0.20(-2.97%)
Aug 28, 2020
6.770
6.940
6.690
6.730
242,800
-0.07(-1.03%)
Aug 27, 2020
6.870
6.930
6.630
6.800
578,977
-0.06(-0.87%)
Aug 26, 2020
6.950
7.150
6.820
6.860
383,480
-0.10(-1.44%)
Aug 25, 2020
6.820
7.040
6.750
6.960
469,015
+0.06(+0.87%)
Aug 24, 2020
7.300
7.390
6.830
6.900
1,167,027
-0.44(-5.99%)
Aug 21, 2020
7.160
7.550
7.110
7.340
858,700
+0.15(+2.09%)
Aug 20, 2020
6.940
7.220
6.860
7.190
448,767
+0.19(+2.71%)
Aug 19, 2020
6.900
7.140
6.780
7.000
379,302
+0.01(+0.14%)
Aug 18, 2020
6.890
7.180
6.810
6.990
724,345
+0.09(+1.30%)
Aug 17, 2020
6.620
7.140
6.540
6.900
646,445
+0.28(+4.23%)
Aug 14, 2020
6.710
6.775
6.490
6.620
507,900
-0.12(-1.78%)
Aug 13, 2020
6.750
6.850
6.570
6.740
372,043
+0.02(+0.30%)
Aug 12, 2020
6.620
6.910
6.500
6.720
608,529
+0.11(+1.66%)
Aug 11, 2020
6.910
6.980
6.545
6.610
818,155
-0.28(-4.06%)
Aug 10, 2020
7.290
7.530
6.830
6.890
702,284
-0.24(-3.37%)
Aug 07, 2020
6.700
7.360
6.700
7.130
566,600
+0.37(+5.47%)
Aug 06, 2020
7.010
7.200
6.510
6.760
1,316,301
-0.70(-9.38%)
Aug 05, 2020
6.740
7.740
6.740
7.460
1,861,864
+0.69(+10.19%)
Aug 04, 2020
6.490
6.890
6.450
6.770
520,664
+0.22(+3.36%)
Aug 03, 2020
6.460
6.610
6.290
6.550
551,724
+0.12(+1.87%)
Jul 31, 2020
6.880
6.950
6.250
6.430
1,418,300
-0.44(-6.40%)
Jul 30, 2020
6.120
6.930
6.100
6.870
843,852
+0.54(+8.53%)
Jul 29, 2020
6.550
6.680
6.090
6.330
1,189,899
-0.17(-2.62%)
Jul 28, 2020
6.710
6.950
6.480
6.500
800,600
-0.27(-3.99%)
Jul 27, 2020
7.090
7.100
6.320
6.770
1,457,316
-0.21(-3.01%)
Jul 24, 2020
6.490
7.150
6.300
6.980
2,065,100
+0.65(+10.27%)
Jul 23, 2020
6.520
6.600
6.010
6.330
955,052
-0.16(-2.47%)
Jul 22, 2020
6.080
6.770
6.080
6.490
962,825
+0.39(+6.39%)
Jul 21, 2020
6.660
6.750
6.090
6.100
1,856,679
-0.43(-6.58%)
Jul 20, 2020
6.700
6.850
6.150
6.530
990,753
-0.15(-2.25%)
Jul 17, 2020
6.610
7.000
6.450
6.680
1,748,300
+0.26(+4.05%)
Jul 16, 2020
5.720
6.520
5.660
6.420
1,649,900
+0.59(+10.12%)
Jul 15, 2020
5.700
5.890
5.460
5.830
1,206,848
+0.13(+2.28%)
Jul 14, 2020
5.150
6.050
5.020
5.700
4,709,057
+1.00(+21.28%)
Jul 13, 2020
5.110
5.320
4.680
4.700
1,517,352
-0.12(-2.49%)
Jul 10, 2020
5.070
5.550
4.790
4.820
2,181,900
-0.38(-7.31%)
Jul 09, 2020
4.360
5.450
4.360
5.200
9,569,939
+0.84(+19.27%)
Jul 08, 2020
4.360
4.380
4.200
4.360
533,929
+0.03(+0.69%)
Jul 07, 2020
4.600
4.600
4.210
4.330
1,877,446
+0.33(+8.25%)
Jul 06, 2020
4.170
4.230
3.960
4.000
676,548
-0.17(-4.08%)
Jul 02, 2020
4.280
4.340
4.080
4.170
783,000
+0.00(+0.00%)
Jul 01, 2020
4.200
4.240
4.060
4.170
450,825
+0.00(+0.00%)
Jun 30, 2020
4.300
4.330
4.040
4.170
468,723
+0.00(+0.00%)
Jun 29, 2020
4.580
4.630
4.120
4.170
974,133
-0.13(-3.02%)
Jun 26, 2020
4.190
4.560
4.100
4.300
3,871,200
+0.11(+2.63%)
Jun 25, 2020
4.150
4.200
3.960
4.190
1,672,086
+0.05(+1.21%)
Jun 24, 2020
4.340
4.390
3.950
4.140
835,957
-0.19(-4.39%)
Jun 23, 2020
4.300
4.390
4.210
4.330
846,369
+0.12(+2.85%)
Jun 22, 2020
4.520
4.630
4.120
4.210
1,508,935
-0.31(-6.86%)
Jun 19, 2020
4.670
4.725
4.490
4.520
622,700
-0.08(-1.74%)
Jun 18, 2020
4.670
4.740
4.575
4.600
422,084
-0.10(-2.13%)
Jun 17, 2020
4.870
4.900
4.660
4.700
324,336
-0.11(-2.29%)
Jun 16, 2020
4.930
4.970
4.590
4.810
852,225
+0.07(+1.48%)
Jun 15, 2020
4.390
4.750
4.210
4.740
712,528
+0.22(+4.87%)
Jun 12, 2020
4.610
4.720
4.330
4.520
487,700
+0.20(+4.63%)
Jun 11, 2020
4.660
4.730
4.300
4.320
1,005,108
-0.52(-10.74%)
Jun 10, 2020
4.980
5.000
4.780
4.840
572,181
-0.18(-3.59%)
Jun 09, 2020
4.830
5.080
4.730
5.020
1,031,754
+0.10(+2.03%)
Jun 08, 2020
4.850
4.950
4.610
4.920
1,354,646
+0.09(+1.86%)
Jun 05, 2020
4.980
4.990
4.790
4.830
1,589,100
+0.19(+4.09%)
Jun 04, 2020
5.100
5.240
4.620
4.640
2,330,169
+0.00(+0.00%)
Jun 03, 2020
5.000
5.120
4.590
4.640
1,348,501
-0.34(-6.83%)
Jun 02, 2020
5.130
5.240
4.900
4.980
1,054,563
-0.07(-1.39%)
Jun 01, 2020
5.000
5.270
4.710
5.050
1,543,485
+0.13(+2.64%)
May 29, 2020
4.750
5.215
4.720
4.920
1,918,800
+0.20(+4.24%)
May 28, 2020
4.300
4.960
4.230
4.720
2,221,052
+0.53(+12.65%)
May 27, 2020
4.110
4.350
3.780
4.190
1,448,634
+0.08(+1.95%)
May 26, 2020
4.400
4.500
4.050
4.110
818,947
-0.16(-3.75%)
May 22, 2020
4.130
4.320
4.000
4.270
675,300
+0.03(+0.71%)
May 21, 2020
4.760
4.780
4.060
4.240
2,276,526
-0.13(-2.97%)
May 20, 2020
4.610
4.950
4.150
4.370
5,833,731
+0.53(+13.80%)
May 19, 2020
4.400
4.400
3.800
3.840
1,152,695
-0.36(-8.57%)
May 18, 2020
4.830
5.020
4.120
4.200
1,509,690
-0.30(-6.67%)
May 15, 2020
3.810
4.780
3.740
4.500
1,677,800
+0.75(+20.00%)
May 14, 2020
3.650
3.900
3.560
3.750
837,756
+0.20(+5.63%)
May 13, 2020
3.410
3.880
3.410
3.550
976,380
+0.20(+5.97%)
May 12, 2020
3.500
3.980
3.340
3.350
2,173,488
+0.39(+13.18%)
May 11, 2020
2.850
3.070
2.800
2.960
422,312
+0.11(+3.86%)
May 08, 2020
2.800
2.939
2.730
2.850
284,000
+0.02(+0.71%)
May 07, 2020
3.020
3.030
2.760
2.830
280,907
-0.10(-3.41%)
May 06, 2020
3.000
3.050
2.905
2.930
142,242
-0.03(-1.01%)
May 05, 2020
3.100
3.200
2.960
2.960
276,339
+0.06(+2.07%)
May 04, 2020
2.600
2.910
2.600
2.900
145,305
+0.11(+3.94%)
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
.