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
Dynavax Technologies
(NQ:
DVAX
)
11.41
+0.30 (+2.70%)
Streaming Delayed Price
Updated: 2:43 PM EDT, May 20, 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 29, 2022
9.260
9.400
8.800
8.830
1,852,460
-0.38(-4.13%)
Apr 28, 2022
9.570
9.675
8.750
9.210
2,163,871
-0.18(-1.92%)
Apr 27, 2022
9.450
9.700
9.310
9.390
1,056,194
-0.05(-0.53%)
Apr 26, 2022
9.820
9.960
9.390
9.440
1,503,962
-0.51(-5.13%)
Apr 25, 2022
9.370
9.980
9.350
9.950
1,260,283
+0.43(+4.52%)
Apr 22, 2022
9.840
10.19
9.480
9.520
1,255,875
-0.28(-2.86%)
Apr 21, 2022
10.22
10.30
9.760
9.800
1,406,345
-0.27(-2.68%)
Apr 20, 2022
10.29
10.30
9.937
10.07
1,148,330
-0.17(-1.66%)
Apr 19, 2022
10.27
10.36
10.08
10.24
1,027,430
-0.02(-0.19%)
Apr 18, 2022
10.60
10.60
10.16
10.26
1,274,383
-0.25(-2.38%)
Apr 14, 2022
10.64
10.75
10.38
10.51
1,135,008
-0.18(-1.68%)
Apr 13, 2022
10.14
10.85
10.13
10.69
1,540,037
+0.57(+5.63%)
Apr 12, 2022
10.49
10.60
10.05
10.12
1,575,800
-0.12(-1.17%)
Apr 11, 2022
10.41
10.55
10.16
10.24
1,291,578
-0.28(-2.66%)
Apr 08, 2022
10.68
10.85
10.49
10.52
1,137,924
-0.15(-1.41%)
Apr 07, 2022
10.75
10.90
10.42
10.67
1,341,209
-0.10(-0.93%)
Apr 06, 2022
10.91
11.08
10.54
10.77
1,823,665
-0.27(-2.45%)
Apr 05, 2022
11.35
11.68
10.97
11.04
1,639,543
-0.52(-4.50%)
Apr 04, 2022
11.28
11.67
11.16
11.56
1,824,664
+0.30(+2.66%)
Apr 01, 2022
10.85
11.26
10.77
11.26
1,285,685
+0.42(+3.87%)
Mar 31, 2022
11.10
11.65
10.83
10.84
1,226,174
-0.16(-1.45%)
Mar 30, 2022
11.34
11.57
10.94
11.00
1,222,558
-0.37(-3.25%)
Mar 29, 2022
11.20
11.46
11.04
11.37
1,433,565
+0.34(+3.08%)
Mar 28, 2022
10.94
11.17
10.84
11.03
898,106
+0.10(+0.91%)
Mar 25, 2022
11.34
11.34
10.84
10.93
984,201
-0.47(-4.12%)
Mar 24, 2022
11.22
11.50
11.20
11.40
1,627,668
+0.24(+2.15%)
Mar 23, 2022
11.41
11.62
11.12
11.16
902,059
-0.40(-3.46%)
Mar 22, 2022
11.54
11.80
11.42
11.56
1,192,786
+0.15(+1.31%)
Mar 21, 2022
11.76
11.90
11.08
11.41
2,095,263
-0.40(-3.39%)
Mar 18, 2022
11.34
11.93
11.20
11.81
3,741,256
+0.49(+4.33%)
Mar 17, 2022
10.87
11.40
10.85
11.32
1,369,912
+0.35(+3.19%)
Mar 16, 2022
10.65
10.98
10.36
10.97
1,891,135
+0.53(+5.08%)
Mar 15, 2022
10.35
10.74
10.19
10.44
1,618,257
+0.19(+1.85%)
Mar 14, 2022
9.870
10.62
9.840
10.25
2,083,203
+0.50(+5.13%)
Mar 11, 2022
10.29
10.35
9.700
9.750
1,576,895
-0.44(-4.32%)
Mar 10, 2022
10.22
9.950
10.19
1,290,892
-0.21(-2.02%)
Mar 09, 2022
10.37
10.79
10.19
10.40
1,890,737
+0.35(+3.48%)
Mar 08, 2022
9.860
10.57
9.530
10.05
2,193,707
+0.18(+1.82%)
Mar 07, 2022
10.18
10.55
9.760
9.870
2,264,593
-0.59(-5.64%)
Mar 04, 2022
11.12
11.19
10.19
10.46
3,504,721
-0.82(-7.27%)
Mar 03, 2022
12.55
12.57
11.04
11.28
2,547,624
-1.30(-10.33%)
Mar 02, 2022
12.37
12.77
12.14
12.58
1,309,927
+0.37(+3.03%)
Mar 01, 2022
12.15
13.02
11.60
12.21
1,599,708
-0.05(-0.41%)
Feb 28, 2022
12.38
12.70
12.08
12.26
3,278,461
-0.22(-1.76%)
Feb 25, 2022
12.40
12.49
12.15
12.48
1,111,925
+0.04(+0.32%)
Feb 24, 2022
11.01
12.47
10.90
12.44
2,437,104
+0.73(+6.23%)
Feb 23, 2022
12.42
12.44
11.70
11.71
1,660,953
-0.56(-4.56%)
Feb 22, 2022
12.28
12.67
12.04
12.27
1,462,175
-0.07(-0.57%)
Feb 18, 2022
12.34
0
-0.11(-0.88%)
Feb 17, 2022
13.02
13.08
12.25
12.45
1,489,227
-0.59(-4.52%)
Feb 16, 2022
13.12
13.25
12.89
13.04
845,608
-0.28(-2.10%)
Feb 15, 2022
12.78
13.44
12.75
13.32
1,251,489
+0.81(+6.47%)
Feb 14, 2022
12.79
12.94
12.41
12.51
1,057,990
-0.39(-3.02%)
Feb 11, 2022
12.73
13.49
12.62
12.90
2,301,156
+0.16(+1.26%)
Feb 10, 2022
12.81
13.56
12.51
12.74
1,946,241
-0.34(-2.60%)
Feb 09, 2022
12.78
13.11
12.73
13.08
1,464,208
+0.46(+3.65%)
Feb 08, 2022
12.62
12.69
12.11
12.62
1,244,298
-0.13(-1.02%)
Feb 07, 2022
12.61
12.95
12.59
12.75
1,056,061
+0.13(+1.03%)
Feb 04, 2022
12.37
12.90
12.30
12.62
1,343,001
+0.25(+2.02%)
Feb 03, 2022
12.15
12.62
12.37
1,727,058
-0.04(-0.32%)
Feb 02, 2022
12.59
12.72
12.22
12.41
1,496,641
-0.24(-1.90%)
Feb 01, 2022
13.10
13.13
12.51
12.65
1,575,954
-0.32(-2.47%)
Jan 31, 2022
12.65
12.97
1,682,829
+0.37(+2.94%)
Jan 28, 2022
11.80
12.61
11.62
12.60
1,583,293
+0.75(+6.33%)
Jan 27, 2022
12.43
12.64
11.81
11.85
1,712,853
-0.50(-4.05%)
Jan 26, 2022
12.79
13.33
12.21
12.35
1,937,967
-0.25(-1.98%)
Jan 25, 2022
12.49
12.74
11.90
12.60
2,014,250
+0.00(+0.00%)
Jan 24, 2022
12.50
12.67
11.12
12.60
3,939,507
-0.26(-2.02%)
Jan 21, 2022
12.81
13.55
12.74
12.86
2,381,175
-0.29(-2.21%)
Jan 20, 2022
12.90
13.97
12.76
13.15
1,894,296
+0.42(+3.30%)
Jan 19, 2022
12.81
13.27
12.64
12.73
1,577,424
+0.00(+0.00%)
Jan 18, 2022
13.40
13.49
12.72
12.73
1,684,896
-0.80(-5.91%)
Jan 14, 2022
13.53
0
+0.47(+3.60%)
Jan 13, 2022
13.63
13.97
13.00
13.06
1,398,058
-0.55(-4.04%)
Jan 12, 2022
14.51
14.66
13.61
13.61
1,703,758
-0.58(-4.09%)
Jan 11, 2022
14.48
14.84
14.03
14.19
1,365,776
-0.25(-1.73%)
Jan 10, 2022
13.66
14.48
13.15
14.44
2,543,882
+0.92(+6.80%)
Jan 07, 2022
13.12
13.83
13.06
13.52
1,816,097
+0.41(+3.13%)
Jan 06, 2022
13.18
14.12
12.90
13.11
3,050,645
+0.50(+3.97%)
Jan 05, 2022
13.40
13.71
12.56
12.61
1,756,377
-0.79(-5.90%)
Jan 04, 2022
13.97
13.97
12.94
13.40
1,889,929
-0.48(-3.46%)
Jan 03, 2022
14.24
14.25
13.44
13.88
1,427,202
-0.19(-1.35%)
Dec 31, 2021
14.22
14.30
13.90
14.07
1,157,013
-0.15(-1.05%)
Dec 30, 2021
14.91
15.30
14.12
14.22
1,641,732
-0.78(-5.20%)
Dec 29, 2021
14.42
15.05
14.30
15.00
1,632,922
+0.80(+5.63%)
Dec 28, 2021
14.23
15.13
14.19
14.20
2,213,059
-0.19(-1.32%)
Dec 27, 2021
14.24
14.60
13.95
14.39
1,561,979
+0.24(+1.70%)
Dec 23, 2021
14.04
14.27
13.53
14.15
1,321,315
+0.11(+0.78%)
Dec 22, 2021
13.86
14.22
13.65
14.04
1,154,275
-0.19(-1.34%)
Dec 21, 2021
14.23
14.34
13.75
14.23
1,697,908
+0.09(+0.64%)
Dec 20, 2021
15.19
15.28
14.03
14.14
2,579,013
-1.05(-6.91%)
Dec 17, 2021
14.09
15.25
14.02
15.19
4,363,341
+1.03(+7.27%)
Dec 16, 2021
14.31
14.82
13.96
14.16
1,586,791
+0.01(+0.07%)
Dec 15, 2021
13.52
14.24
13.20
14.15
1,485,379
+0.77(+5.75%)
Dec 14, 2021
13.07
13.56
12.97
13.38
1,168,409
+0.17(+1.29%)
Dec 13, 2021
13.44
13.97
13.08
13.21
1,241,459
-0.12(-0.90%)
Dec 10, 2021
13.65
13.98
13.17
13.33
2,455,759
-0.37(-2.70%)
Dec 09, 2021
14.38
14.50
13.68
13.70
1,263,074
-0.65(-4.53%)
Dec 08, 2021
14.42
14.72
14.18
14.35
1,391,103
-0.04(-0.29%)
Dec 07, 2021
13.70
14.72
13.70
14.39
2,157,511
+1.00(+7.48%)
Dec 06, 2021
13.02
13.48
12.60
13.39
5,003,277
+0.30(+2.26%)
Dec 03, 2021
14.25
14.25
12.82
13.09
4,392,000
-1.61(-10.92%)
Dec 02, 2021
15.08
15.33
14.40
14.70
2,230,124
-0.41(-2.71%)
Dec 01, 2021
15.95
16.41
15.10
15.11
1,575,789
-1.04(-6.44%)
Nov 30, 2021
15.94
16.34
15.23
16.15
2,108,685
+0.08(+0.50%)
Nov 29, 2021
16.78
17.11
16.02
16.07
2,953,006
-0.25(-1.53%)
Nov 26, 2021
17.08
17.18
15.98
16.32
1,777,020
-0.07(-0.43%)
Nov 24, 2021
15.94
16.49
15.60
16.39
1,295,894
+0.59(+3.73%)
Nov 23, 2021
16.20
16.47
15.45
15.80
2,044,034
-0.70(-4.24%)
Nov 22, 2021
16.37
16.64
15.71
16.50
2,774,243
-0.02(-0.15%)
Nov 19, 2021
16.63
17.13
16.47
16.52
2,841,336
-0.23(-1.34%)
Nov 18, 2021
17.03
16.79
16.47
16.75
1,735,923
-0.21(-1.24%)
Nov 17, 2021
17.13
17.43
16.75
16.96
2,363,584
-0.20(-1.17%)
Nov 16, 2021
16.93
17.58
16.77
17.16
1,839,565
+0.11(+0.65%)
Nov 15, 2021
16.99
17.47
16.80
17.05
1,132,159
+0.10(+0.59%)
Nov 12, 2021
16.37
17.10
16.36
16.95
2,238,748
+0.54(+3.29%)
Nov 11, 2021
16.02
16.48
15.75
16.41
2,984,411
+0.39(+2.43%)
Nov 10, 2021
16.50
16.02
2,634,027
+0.05(+0.31%)
Nov 09, 2021
16.32
16.47
15.75
15.97
1,828,751
-0.16(-0.99%)
Nov 08, 2021
16.51
17.12
15.98
16.13
2,809,782
-0.03(-0.19%)
Nov 05, 2021
18.16
18.63
14.90
16.16
10,642,352
-4.60(-22.16%)
Nov 04, 2021
21.37
21.39
20.55
20.76
5,043,465
-0.18(-0.86%)
Nov 03, 2021
20.59
21.11
20.22
20.94
2,374,270
+0.40(+1.95%)
Nov 02, 2021
20.60
20.67
20.06
20.54
1,488,805
-0.02(-0.10%)
Nov 01, 2021
20.12
21.14
20.01
20.56
3,303,450
+0.59(+2.95%)
Oct 29, 2021
20.50
19.97
2,182,366
-0.46(-2.25%)
Oct 28, 2021
19.71
20.50
20.43
2,141,492
+0.73(+3.71%)
Oct 27, 2021
19.11
20.25
19.10
19.70
2,932,828
+0.52(+2.71%)
Oct 26, 2021
19.43
19.18
1,756,721
-0.22(-1.13%)
Oct 25, 2021
18.00
19.52
17.86
19.40
2,626,747
+1.28(+7.06%)
Oct 22, 2021
18.50
18.50
16.72
18.12
3,834,454
-0.73(-3.87%)
Oct 21, 2021
18.54
18.99
18.22
18.85
2,037,479
+0.62(+3.40%)
Oct 20, 2021
17.42
18.93
17.42
18.23
3,163,439
+0.68(+3.87%)
Oct 19, 2021
17.15
18.06
16.88
17.55
2,255,387
+0.41(+2.39%)
Oct 18, 2021
17.41
17.74
16.86
17.14
2,782,134
+0.20(+1.18%)
Oct 15, 2021
17.10
17.22
16.54
16.94
1,701,028
-0.08(-0.47%)
Oct 14, 2021
17.66
17.75
16.93
17.02
1,777,145
-0.47(-2.69%)
Oct 13, 2021
18.01
18.21
17.06
17.49
2,085,824
-0.56(-3.10%)
Oct 12, 2021
17.70
18.31
17.48
18.05
1,357,027
+0.52(+2.97%)
Oct 11, 2021
17.33
17.95
17.05
17.53
1,978,730
+0.20(+1.15%)
Oct 08, 2021
18.16
18.33
17.31
17.33
1,676,640
-0.81(-4.47%)
Oct 07, 2021
17.80
18.40
17.70
18.14
1,673,584
+0.44(+2.49%)
Oct 06, 2021
17.71
17.99
17.37
17.70
1,600,541
-0.09(-0.51%)
Oct 05, 2021
17.16
18.00
17.07
17.79
2,403,279
+0.67(+3.91%)
Oct 04, 2021
17.06
17.61
16.19
17.12
3,146,853
+0.28(+1.66%)
Oct 01, 2021
18.41
18.45
15.86
16.84
6,486,051
-2.37(-12.34%)
Sep 30, 2021
19.46
20.45
19.19
19.21
3,473,133
-0.23(-1.18%)
Sep 29, 2021
18.69
19.99
17.94
19.44
5,992,002
+1.13(+6.17%)
Sep 28, 2021
18.15
18.94
17.83
18.31
4,320,846
-0.18(-0.97%)
Sep 27, 2021
20.00
20.96
18.31
18.49
6,244,600
-1.34(-6.76%)
Sep 24, 2021
19.20
20.27
18.91
19.83
5,235,615
+0.23(+1.17%)
Sep 23, 2021
17.93
19.60
17.74
19.60
7,927,560
+0.84(+4.48%)
Sep 22, 2021
15.80
20.66
15.77
18.76
30,498,832
+3.90(+26.24%)
Sep 21, 2021
15.02
15.22
14.41
14.86
1,760,360
-0.11(-0.73%)
Sep 20, 2021
14.43
15.17
14.29
14.97
2,625,684
+0.08(+0.54%)
Sep 17, 2021
14.57
15.07
14.26
14.89
5,996,048
+0.45(+3.12%)
Sep 16, 2021
14.44
14.85
14.10
14.44
1,880,526
-0.04(-0.28%)
Sep 15, 2021
13.50
14.57
13.30
14.48
3,684,137
+0.56(+4.02%)
Sep 14, 2021
14.57
14.72
13.71
13.92
4,762,349
-0.82(-5.56%)
Sep 13, 2021
15.33
15.33
13.90
14.74
12,730,178
-2.81(-16.01%)
Sep 10, 2021
19.12
19.12
17.41
17.55
4,658,155
-1.39(-7.34%)
Sep 09, 2021
18.07
19.44
18.02
18.94
3,953,056
+0.68(+3.72%)
Sep 08, 2021
17.70
18.45
17.31
18.26
4,650,043
+0.63(+3.57%)
Sep 07, 2021
17.82
18.33
17.23
17.63
3,329,693
-0.03(-0.17%)
Sep 03, 2021
17.07
18.45
17.00
17.66
4,589,152
-0.03(-0.17%)
Sep 02, 2021
19.12
19.19
17.20
17.69
6,827,143
-1.31(-6.89%)
Sep 01, 2021
20.14
20.40
18.20
19.00
12,633,883
-0.46(-2.36%)
Aug 31, 2021
18.26
20.00
18.26
19.46
10,185,460
+1.37(+7.57%)
Aug 30, 2021
17.44
18.60
17.10
18.09
8,828,969
+1.19(+7.04%)
Aug 27, 2021
18.07
18.50
15.98
16.90
17,712,076
-0.65(-3.70%)
Aug 26, 2021
16.41
18.13
16.34
17.55
12,327,418
+1.31(+8.07%)
Aug 25, 2021
15.42
17.11
15.08
16.24
10,889,721
+1.11(+7.34%)
Aug 24, 2021
13.87
15.28
13.41
15.13
5,781,116
+1.36(+9.88%)
Aug 23, 2021
12.44
13.86
12.31
13.77
5,289,984
+1.73(+14.37%)
Aug 20, 2021
11.67
12.19
11.61
12.04
2,603,254
+0.42(+3.61%)
Aug 19, 2021
11.50
12.11
11.44
11.62
2,292,905
-0.19(-1.61%)
Aug 18, 2021
12.38
12.59
11.77
11.81
2,773,965
-0.47(-3.83%)
Aug 17, 2021
11.95
12.38
11.55
12.28
3,381,011
+0.17(+1.40%)
Aug 16, 2021
13.04
13.17
11.77
12.11
4,540,551
-1.09(-8.26%)
Aug 13, 2021
13.03
13.87
12.80
13.20
5,264,069
+0.42(+3.29%)
Aug 12, 2021
12.51
12.95
12.17
12.78
4,809,909
+0.65(+5.36%)
Aug 11, 2021
11.84
12.23
11.80
12.13
2,997,641
+0.44(+3.76%)
Aug 10, 2021
11.44
11.69
11.15
11.69
3,473,258
+0.11(+0.95%)
Aug 09, 2021
10.72
11.90
10.65
11.58
4,922,056
+0.84(+7.82%)
Aug 06, 2021
10.72
11.24
10.54
10.74
4,843,518
+0.41(+3.97%)
Aug 05, 2021
9.910
10.78
9.781
10.33
5,156,649
+0.45(+4.55%)
Aug 04, 2021
9.700
10.00
9.665
9.880
1,808,985
+0.14(+1.44%)
Aug 03, 2021
9.450
9.760
9.330
9.740
1,143,183
+0.29(+3.07%)
Aug 02, 2021
9.340
9.670
9.290
9.450
1,146,574
+0.11(+1.18%)
Jul 30, 2021
9.460
9.469
9.200
9.340
1,287,779
-0.16(-1.68%)
Jul 29, 2021
9.650
9.760
9.480
9.500
778,867
-0.12(-1.25%)
Jul 28, 2021
9.330
9.695
9.280
9.620
2,207,777
+0.42(+4.57%)
Jul 27, 2021
9.330
9.330
9.049
9.200
1,215,707
-0.08(-0.86%)
Jul 26, 2021
9.450
9.540
9.265
9.280
932,880
-0.19(-2.01%)
Jul 23, 2021
9.750
9.785
9.140
9.470
1,130,543
-0.24(-2.47%)
Jul 22, 2021
9.800
9.950
9.550
9.710
1,437,698
+0.02(+0.21%)
Jul 21, 2021
9.480
9.830
9.430
9.690
1,333,754
+0.20(+2.11%)
Jul 20, 2021
9.260
9.630
9.200
9.490
1,292,124
+0.31(+3.38%)
Jul 19, 2021
9.200
9.380
9.020
9.180
1,399,441
-0.22(-2.34%)
Jul 16, 2021
9.490
9.690
9.270
9.400
1,728,508
-0.04(-0.42%)
Jul 15, 2021
9.180
9.460
9.000
9.440
1,619,721
+0.28(+3.06%)
Jul 14, 2021
9.030
9.460
9.030
9.160
1,404,521
-0.14(-1.51%)
Jul 13, 2021
9.350
9.460
9.010
9.300
994,416
-0.08(-0.85%)
Jul 12, 2021
9.440
9.530
9.270
9.380
678,941
-0.10(-1.05%)
Jul 09, 2021
9.300
9.490
9.060
9.480
993,606
+0.23(+2.49%)
Jul 08, 2021
8.900
9.400
8.880
9.250
1,350,480
+0.08(+0.87%)
Jul 07, 2021
9.500
9.617
9.060
9.170
2,380,240
-0.33(-3.47%)
Jul 06, 2021
10.14
10.25
9.470
9.500
2,393,843
-0.40(-4.04%)
Jul 02, 2021
10.19
10.24
9.800
9.900
1,094,617
-0.33(-3.23%)
Jul 01, 2021
10.00
10.35
9.920
10.23
2,122,951
+0.38(+3.86%)
Jun 30, 2021
9.950
10.03
9.700
9.850
2,309,768
-0.02(-0.20%)
Jun 29, 2021
9.270
9.950
9.260
9.870
2,626,656
+0.58(+6.24%)
Jun 28, 2021
9.350
9.480
9.250
9.290
1,128,295
+0.09(+0.98%)
Jun 25, 2021
9.420
9.480
9.180
9.200
3,371,984
-0.22(-2.34%)
Jun 24, 2021
9.300
9.510
9.240
9.420
2,011,997
+0.17(+1.84%)
Jun 23, 2021
8.900
9.275
8.850
9.250
2,004,043
+0.30(+3.35%)
Jun 22, 2021
9.270
9.290
8.805
8.950
2,919,009
-0.31(-3.35%)
Jun 21, 2021
9.030
9.390
8.960
9.260
2,295,047
+0.33(+3.70%)
Jun 18, 2021
8.960
9.185
8.810
8.930
2,917,843
-0.11(-1.22%)
Jun 17, 2021
8.860
9.100
8.770
9.040
2,894,565
+0.18(+2.03%)
Jun 16, 2021
8.830
9.005
8.500
8.860
2,895,147
-0.03(-0.34%)
Jun 15, 2021
9.050
9.050
8.402
8.890
2,637,691
-0.13(-1.44%)
Jun 14, 2021
9.170
9.320
8.970
9.020
2,396,299
-0.16(-1.74%)
Jun 11, 2021
9.320
9.330
8.905
9.180
1,295,501
-0.11(-1.18%)
Jun 10, 2021
9.200
9.560
9.085
9.290
1,828,262
+0.20(+2.20%)
Jun 09, 2021
9.170
9.300
9.020
9.090
1,790,894
-0.04(-0.44%)
Jun 08, 2021
9.100
9.200
8.770
9.130
1,458,966
+0.17(+1.90%)
Jun 07, 2021
8.740
9.090
8.640
8.960
2,017,077
+0.30(+3.46%)
Jun 04, 2021
8.620
8.720
8.460
8.660
1,000,351
+0.10(+1.17%)
Jun 03, 2021
8.330
8.630
8.210
8.560
1,748,205
+0.14(+1.66%)
Jun 02, 2021
8.100
8.430
8.020
8.420
1,772,302
+0.31(+3.82%)
Jun 01, 2021
8.280
8.410
8.080
8.110
1,788,269
-0.09(-1.10%)
May 28, 2021
8.350
8.490
8.150
8.200
1,401,090
-0.11(-1.32%)
May 27, 2021
8.010
8.400
7.980
8.310
3,128,031
+0.45(+5.73%)
May 26, 2021
7.650
7.870
7.620
7.860
1,404,322
+0.23(+3.01%)
May 25, 2021
7.790
7.870
7.620
7.630
1,031,066
-0.09(-1.17%)
May 24, 2021
7.820
7.841
7.600
7.720
1,774,828
+0.01(+0.13%)
May 21, 2021
7.930
7.960
7.700
7.710
1,270,005
-0.12(-1.53%)
May 20, 2021
7.810
7.955
7.680
7.830
1,748,525
+0.18(+2.35%)
May 19, 2021
7.500
7.710
7.390
7.650
1,252,434
-0.05(-0.65%)
May 18, 2021
7.860
8.040
7.680
7.700
2,070,138
-0.06(-0.77%)
May 17, 2021
7.420
7.905
7.420
7.760
2,366,048
-0.04(-0.51%)
May 14, 2021
7.400
7.865
7.360
7.800
3,411,147
+0.47(+6.41%)
May 13, 2021
7.370
7.550
7.140
7.330
4,265,456
+0.08(+1.10%)
May 12, 2021
7.340
7.650
7.230
7.250
3,995,697
-0.27(-3.59%)
May 11, 2021
7.650
7.730
7.090
7.520
6,984,570
-0.38(-4.81%)
May 10, 2021
9.260
9.260
7.780
7.900
12,819,600
-1.91(-19.47%)
May 07, 2021
9.090
10.09
8.880
9.810
3,327,979
+0.93(+10.47%)
May 06, 2021
8.790
8.973
8.480
8.880
3,509,004
-0.06(-0.67%)
May 05, 2021
9.420
9.420
8.870
8.940
2,089,590
-0.30(-3.25%)
May 04, 2021
9.700
9.700
9.190
9.240
1,838,317
-0.50(-5.13%)
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
.