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
Arca Biopharma Inc
(NQ:
ABIO
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2021
3.030
3.100
3.016
3.090
93,459
+0.04(+1.31%)
Aug 30, 2021
3.090
3.090
3.000
3.050
38,512
+0.00(+0.00%)
Aug 27, 2021
3.070
3.110
3.036
3.050
52,228
-0.03(-0.97%)
Aug 26, 2021
3.060
3.100
3.011
3.080
74,885
-0.02(-0.65%)
Aug 25, 2021
3.050
3.110
3.020
3.100
64,244
+0.05(+1.64%)
Aug 24, 2021
2.940
3.050
2.910
3.050
92,627
+0.10(+3.39%)
Aug 23, 2021
2.860
2.950
2.860
2.950
79,311
+0.09(+3.15%)
Aug 20, 2021
2.830
2.920
2.770
2.860
90,156
+0.07(+2.51%)
Aug 19, 2021
2.800
2.880
2.790
2.790
144,030
-0.08(-2.79%)
Aug 18, 2021
2.860
2.940
2.800
2.870
72,741
-0.01(-0.35%)
Aug 17, 2021
2.770
2.910
2.730
2.880
151,434
+0.11(+3.97%)
Aug 16, 2021
2.900
2.920
2.770
2.770
271,213
-0.15(-5.14%)
Aug 13, 2021
2.970
3.000
2.900
2.920
150,087
-0.07(-2.34%)
Aug 12, 2021
3.020
3.020
2.980
2.990
98,307
-0.05(-1.64%)
Aug 11, 2021
3.060
3.060
3.010
3.040
73,097
-0.02(-0.65%)
Aug 10, 2021
3.100
3.126
3.010
3.060
209,073
+0.00(+0.00%)
Aug 09, 2021
3.050
3.120
3.030
3.060
192,741
-0.05(-1.61%)
Aug 06, 2021
3.100
3.127
2.980
3.110
161,294
+0.01(+0.32%)
Aug 05, 2021
2.990
3.101
2.910
3.100
172,308
+0.16(+5.44%)
Aug 04, 2021
3.010
3.031
2.910
2.940
418,406
-0.08(-2.65%)
Aug 03, 2021
3.160
3.240
2.950
3.020
399,857
-0.17(-5.33%)
Aug 02, 2021
3.130
3.239
3.060
3.190
293,037
+0.03(+0.95%)
Jul 30, 2021
3.330
3.340
3.080
3.160
834,992
-0.25(-7.33%)
Jul 29, 2021
3.100
3.840
3.080
3.410
6,187,594
+0.37(+12.17%)
Jul 28, 2021
2.980
3.150
2.980
3.040
197,961
+0.06(+2.01%)
Jul 27, 2021
2.970
3.091
2.920
2.980
318,073
+0.01(+0.34%)
Jul 26, 2021
2.990
3.027
2.930
2.970
80,531
+0.00(+0.00%)
Jul 23, 2021
3.150
3.170
2.950
2.970
92,125
-0.15(-4.81%)
Jul 22, 2021
3.200
3.200
3.080
3.120
100,471
-0.08(-2.50%)
Jul 21, 2021
3.050
3.220
2.950
3.200
343,317
+0.21(+7.02%)
Jul 20, 2021
2.930
3.100
2.910
2.990
173,373
+0.11(+3.82%)
Jul 19, 2021
2.810
2.890
2.720
2.880
266,256
-0.02(-0.69%)
Jul 16, 2021
3.000
3.015
2.900
2.900
172,782
-0.09(-3.01%)
Jul 15, 2021
3.110
3.136
2.960
2.990
325,242
-0.13(-4.17%)
Jul 14, 2021
3.190
3.210
3.060
3.120
230,035
-0.05(-1.58%)
Jul 13, 2021
3.360
3.420
3.150
3.170
717,466
-0.52(-14.09%)
Jul 12, 2021
3.730
3.750
3.600
3.690
171,116
+0.01(+0.27%)
Jul 09, 2021
3.550
3.703
3.530
3.680
366,468
+0.20(+5.75%)
Jul 08, 2021
3.600
3.655
3.410
3.480
429,932
-0.26(-6.95%)
Jul 07, 2021
3.480
3.750
3.310
3.740
1,167,263
+0.32(+9.36%)
Jul 06, 2021
3.550
3.560
3.380
3.420
164,067
-0.05(-1.44%)
Jul 02, 2021
3.460
3.490
3.400
3.470
81,164
+0.02(+0.58%)
Jul 01, 2021
3.500
3.550
3.400
3.450
86,455
-0.04(-1.15%)
Jun 30, 2021
3.520
3.530
3.450
3.490
92,318
-0.01(-0.29%)
Jun 29, 2021
3.560
3.590
3.440
3.500
172,919
-0.08(-2.23%)
Jun 28, 2021
3.630
3.650
3.497
3.580
157,215
-0.04(-1.10%)
Jun 25, 2021
3.530
3.620
3.528
3.620
156,499
+0.08(+2.26%)
Jun 24, 2021
3.580
3.580
3.520
3.540
84,975
+0.01(+0.28%)
Jun 23, 2021
3.390
3.540
3.360
3.530
137,775
+0.14(+4.13%)
Jun 22, 2021
3.430
3.450
3.360
3.390
141,986
-0.06(-1.74%)
Jun 21, 2021
3.610
3.650
3.440
3.450
209,659
-0.16(-4.43%)
Jun 18, 2021
3.640
3.700
3.600
3.610
211,282
-0.05(-1.37%)
Jun 17, 2021
3.710
3.750
3.610
3.660
114,715
-0.05(-1.35%)
Jun 16, 2021
3.730
3.780
3.640
3.710
138,235
-0.05(-1.33%)
Jun 15, 2021
3.810
3.890
3.700
3.760
307,923
-0.14(-3.59%)
Jun 14, 2021
3.760
3.900
3.760
3.900
297,444
+0.22(+5.98%)
Jun 11, 2021
3.720
3.720
3.600
3.680
108,626
-0.01(-0.27%)
Jun 10, 2021
3.810
3.810
3.630
3.690
133,886
-0.09(-2.38%)
Jun 09, 2021
3.770
3.870
3.751
3.780
206,244
+0.05(+1.34%)
Jun 08, 2021
3.680
3.750
3.580
3.730
219,545
+0.09(+2.47%)
Jun 07, 2021
3.580
3.700
3.580
3.640
140,989
+0.07(+1.96%)
Jun 04, 2021
3.630
3.720
3.550
3.570
160,551
-0.11(-2.99%)
Jun 03, 2021
3.560
3.720
3.540
3.680
216,867
+0.12(+3.37%)
Jun 02, 2021
3.490
3.590
3.390
3.560
191,391
+0.07(+2.01%)
Jun 01, 2021
3.510
3.530
3.420
3.490
142,004
+0.00(+0.00%)
May 28, 2021
3.470
3.530
3.460
3.490
120,814
+0.05(+1.45%)
May 27, 2021
3.360
3.500
3.350
3.440
165,338
+0.06(+1.78%)
May 26, 2021
3.250
3.390
3.220
3.380
172,743
+0.11(+3.36%)
May 25, 2021
3.250
3.300
3.230
3.270
69,987
+0.01(+0.31%)
May 24, 2021
3.340
3.360
3.200
3.260
124,142
-0.07(-2.10%)
May 21, 2021
3.370
3.380
3.303
3.330
97,386
+0.00(+0.00%)
May 20, 2021
3.340
3.420
3.270
3.330
138,628
-0.01(-0.30%)
May 19, 2021
3.280
3.370
3.240
3.340
84,637
-0.02(-0.60%)
May 18, 2021
3.280
3.410
3.250
3.360
174,282
+0.08(+2.44%)
May 17, 2021
3.200
3.310
3.180
3.280
152,578
+0.05(+1.55%)
May 14, 2021
3.140
3.290
3.100
3.230
248,017
+0.16(+5.21%)
May 13, 2021
3.190
3.270
3.030
3.070
321,897
-0.12(-3.76%)
May 12, 2021
3.170
3.429
3.140
3.190
780,146
+0.07(+2.24%)
May 11, 2021
2.950
3.150
2.920
3.120
621,145
+0.06(+1.96%)
May 10, 2021
3.260
3.290
3.060
3.060
554,081
-0.17(-5.26%)
May 07, 2021
3.140
3.349
3.140
3.230
230,599
+0.14(+4.53%)
May 06, 2021
3.260
3.282
3.050
3.090
458,932
-0.16(-4.92%)
May 05, 2021
3.340
3.370
3.230
3.250
282,409
-0.04(-1.22%)
May 04, 2021
3.290
3.360
3.170
3.290
320,744
-0.07(-2.08%)
May 03, 2021
3.460
3.490
3.360
3.360
287,615
-0.08(-2.33%)
Apr 30, 2021
3.490
3.540
3.420
3.440
182,900
-0.06(-1.71%)
Apr 29, 2021
3.570
3.600
3.470
3.500
237,501
-0.09(-2.51%)
Apr 28, 2021
3.550
3.630
3.510
3.590
301,277
+0.04(+1.13%)
Apr 27, 2021
3.630
3.660
3.520
3.550
376,346
-0.04(-1.11%)
Apr 26, 2021
3.510
3.690
3.490
3.590
817,383
+0.05(+1.41%)
Apr 23, 2021
3.530
3.550
3.460
3.540
165,100
+0.04(+1.14%)
Apr 22, 2021
3.440
3.570
3.420
3.500
229,503
+0.06(+1.74%)
Apr 21, 2021
3.310
3.480
3.260
3.440
394,500
+0.14(+4.24%)
Apr 20, 2021
3.350
3.440
3.280
3.300
292,081
-0.09(-2.65%)
Apr 19, 2021
3.340
3.420
3.260
3.390
309,571
+0.03(+0.89%)
Apr 16, 2021
3.400
3.402
3.220
3.360
434,500
-0.04(-1.18%)
Apr 15, 2021
3.500
3.530
3.350
3.400
422,935
-0.06(-1.73%)
Apr 14, 2021
3.510
3.580
3.440
3.460
366,693
-0.07(-1.98%)
Apr 13, 2021
3.480
3.570
3.480
3.530
317,441
+0.03(+0.86%)
Apr 12, 2021
3.660
3.660
3.460
3.500
304,113
-0.13(-3.58%)
Apr 09, 2021
3.550
3.770
3.541
3.630
372,200
+0.02(+0.55%)
Apr 08, 2021
3.610
3.640
3.480
3.610
228,034
-0.02(-0.55%)
Apr 07, 2021
3.610
3.670
3.550
3.630
198,472
-0.03(-0.82%)
Apr 06, 2021
3.660
3.760
3.590
3.660
202,097
-0.01(-0.27%)
Apr 05, 2021
3.800
3.800
3.590
3.670
209,702
-0.09(-2.39%)
Apr 01, 2021
3.750
3.810
3.665
3.760
295,400
+0.11(+3.01%)
Mar 31, 2021
3.570
3.700
3.550
3.650
205,616
+0.13(+3.69%)
Mar 30, 2021
3.490
3.600
3.370
3.520
279,990
+0.04(+1.15%)
Mar 29, 2021
3.690
3.710
3.470
3.480
420,719
-0.20(-5.43%)
Mar 26, 2021
3.810
3.830
3.620
3.680
402,500
-0.12(-3.16%)
Mar 25, 2021
3.630
3.840
3.600
3.800
376,435
+0.07(+1.88%)
Mar 24, 2021
3.930
3.990
3.700
3.730
731,425
-0.19(-4.85%)
Mar 23, 2021
4.150
4.160
3.920
3.920
728,489
-0.34(-7.98%)
Mar 22, 2021
4.240
4.340
4.190
4.260
797,877
+0.08(+1.91%)
Mar 19, 2021
4.030
4.340
3.920
4.180
1,462,100
+0.12(+2.96%)
Mar 18, 2021
4.090
4.260
4.050
4.060
368,409
-0.09(-2.17%)
Mar 17, 2021
4.110
4.220
3.940
4.150
747,404
-0.06(-1.43%)
Mar 16, 2021
4.320
4.350
4.090
4.210
602,400
-0.10(-2.32%)
Mar 15, 2021
4.300
4.350
4.230
4.310
489,675
+0.04(+0.94%)
Mar 12, 2021
4.240
4.328
4.160
4.270
466,200
-0.04(-0.93%)
Mar 11, 2021
4.160
4.360
4.100
4.310
658,812
+0.19(+4.61%)
Mar 10, 2021
4.110
4.170
4.020
4.120
426,942
+0.06(+1.48%)
Mar 09, 2021
4.040
4.160
3.990
4.060
1,276,574
+0.08(+2.01%)
Mar 08, 2021
4.180
4.190
3.930
3.980
880,001
-0.14(-3.40%)
Mar 05, 2021
4.010
4.150
3.520
4.120
1,937,400
+0.14(+3.52%)
Mar 04, 2021
4.210
4.250
3.810
3.980
1,656,317
-0.29(-6.79%)
Mar 03, 2021
4.530
4.580
4.220
4.270
984,643
-0.25(-5.53%)
Mar 02, 2021
4.410
4.800
4.330
4.520
2,553,275
+0.15(+3.43%)
Mar 01, 2021
4.320
4.460
4.290
4.370
595,448
+0.16(+3.80%)
Feb 26, 2021
4.418
4.418
4.120
4.210
875,900
-0.18(-4.10%)
Feb 25, 2021
4.650
4.650
4.300
4.390
924,155
-0.32(-6.79%)
Feb 24, 2021
4.810
4.870
4.600
4.710
992,028
+0.03(+0.64%)
Feb 23, 2021
4.640
4.720
4.270
4.680
2,825,279
-0.21(-4.29%)
Feb 22, 2021
4.740
5.100
4.630
4.890
3,460,304
+0.14(+2.95%)
Feb 19, 2021
4.670
4.850
4.575
4.750
2,383,800
+0.09(+1.93%)
Feb 18, 2021
4.800
4.900
4.550
4.660
969,360
-0.26(-5.28%)
Feb 17, 2021
5.130
5.140
4.770
4.920
1,254,959
-0.25(-4.84%)
Feb 16, 2021
5.310
5.320
5.040
5.170
1,433,182
-0.01(-0.19%)
Feb 12, 2021
5.320
5.320
5.110
5.180
1,685,100
-0.12(-2.26%)
Feb 11, 2021
5.290
5.500
5.140
5.300
4,948,859
+0.28(+5.58%)
Feb 10, 2021
5.010
5.170
4.720
5.020
2,539,971
+0.05(+1.01%)
Feb 09, 2021
5.010
5.040
4.760
4.970
1,519,019
+0.04(+0.81%)
Feb 08, 2021
4.760
5.170
4.730
4.930
3,400,107
+0.27(+5.79%)
Feb 05, 2021
4.750
4.769
4.570
4.660
1,103,800
+0.00(+0.00%)
Feb 04, 2021
4.600
4.690
4.550
4.660
676,447
+0.12(+2.64%)
Feb 03, 2021
4.480
4.710
4.470
4.540
551,859
+0.11(+2.48%)
Feb 02, 2021
4.570
4.580
4.340
4.430
366,212
-0.09(-1.99%)
Feb 01, 2021
4.280
4.550
4.200
4.520
877,216
+0.32(+7.62%)
Jan 29, 2021
4.240
4.438
4.160
4.200
480,600
+0.02(+0.48%)
Jan 28, 2021
4.210
4.380
4.140
4.180
437,718
-0.05(-1.18%)
Jan 27, 2021
4.260
4.460
4.150
4.230
696,168
-0.28(-6.21%)
Jan 26, 2021
4.510
4.600
4.470
4.510
412,988
+0.03(+0.67%)
Jan 25, 2021
4.660
4.730
4.410
4.480
810,005
-0.18(-3.86%)
Jan 22, 2021
4.690
4.750
4.590
4.660
809,700
+0.01(+0.22%)
Jan 21, 2021
4.630
4.840
4.570
4.650
1,000,097
+0.04(+0.87%)
Jan 20, 2021
4.710
4.740
4.480
4.610
1,010,728
-0.14(-2.95%)
Jan 19, 2021
4.480
4.800
4.430
4.750
1,458,196
+0.30(+6.74%)
Jan 15, 2021
4.460
4.550
4.410
4.450
278,800
-0.03(-0.67%)
Jan 14, 2021
4.600
4.600
4.410
4.480
535,588
-0.07(-1.54%)
Jan 13, 2021
4.380
4.600
4.330
4.550
933,474
+0.24(+5.57%)
Jan 12, 2021
4.310
4.390
4.270
4.310
254,010
+0.02(+0.47%)
Jan 11, 2021
4.200
4.380
4.200
4.290
498,015
+0.07(+1.66%)
Jan 08, 2021
4.260
4.260
4.110
4.220
246,800
+0.05(+1.20%)
Jan 07, 2021
4.160
4.280
4.160
4.170
175,389
+0.04(+0.97%)
Jan 06, 2021
4.250
4.360
4.120
4.130
330,405
-0.13(-3.05%)
Jan 05, 2021
4.130
4.290
4.100
4.260
248,498
+0.10(+2.40%)
Jan 04, 2021
4.020
4.190
4.020
4.160
344,335
+0.15(+3.74%)
Dec 31, 2020
4.010
4.010
4.010
280,203
-0.07(-1.72%)
Dec 30, 2020
4.010
4.100
4.010
4.080
280,203
+0.08(+2.00%)
Dec 29, 2020
4.190
4.190
3.980
4.000
554,841
-0.16(-3.85%)
Dec 28, 2020
4.260
4.320
4.150
4.160
321,756
-0.09(-2.12%)
Dec 24, 2020
4.410
4.420
4.180
4.250
399,200
-0.11(-2.52%)
Dec 23, 2020
4.480
4.490
4.300
4.360
409,782
-0.07(-1.58%)
Dec 22, 2020
4.370
4.750
4.320
4.430
3,159,718
+0.16(+3.75%)
Dec 21, 2020
4.030
4.530
3.970
4.270
1,468,095
+0.27(+6.75%)
Dec 18, 2020
4.070
4.190
4.000
4.000
335,100
-0.08(-1.96%)
Dec 17, 2020
4.140
4.170
4.050
4.080
193,960
-0.04(-0.97%)
Dec 16, 2020
4.140
4.180
4.050
4.120
250,767
-0.03(-0.72%)
Dec 15, 2020
4.260
4.340
4.078
4.150
534,825
-0.15(-3.49%)
Dec 14, 2020
4.440
4.500
4.270
4.300
217,097
-0.13(-2.93%)
Dec 11, 2020
4.370
4.600
4.310
4.430
781,200
+0.13(+3.02%)
Dec 10, 2020
4.100
4.340
4.060
4.300
438,234
+0.18(+4.37%)
Dec 09, 2020
4.120
4.180
3.970
4.120
236,373
-0.03(-0.72%)
Dec 08, 2020
4.090
4.200
4.090
4.150
243,882
+0.06(+1.47%)
Dec 07, 2020
4.190
4.240
4.090
4.090
172,657
-0.10(-2.39%)
Dec 04, 2020
4.270
4.310
4.170
4.190
172,300
-0.07(-1.64%)
Dec 03, 2020
4.240
4.350
4.210
4.260
186,334
-0.01(-0.23%)
Dec 02, 2020
4.180
4.330
4.100
4.270
289,454
+0.08(+1.91%)
Dec 01, 2020
4.240
4.240
4.100
4.190
257,583
-0.05(-1.18%)
Nov 30, 2020
4.230
4.270
4.030
4.240
380,650
-0.04(-0.93%)
Nov 27, 2020
4.190
4.450
4.190
4.280
633,500
+0.09(+2.15%)
Nov 25, 2020
4.010
4.190
3.980
4.190
270,100
+0.15(+3.71%)
Nov 24, 2020
4.130
4.150
3.910
4.040
456,905
-0.14(-3.35%)
Nov 23, 2020
4.050
4.280
3.960
4.180
2,162,680
+0.29(+7.46%)
Nov 20, 2020
3.780
3.900
3.730
3.890
318,900
+0.11(+2.91%)
Nov 19, 2020
3.890
3.920
3.730
3.780
433,297
-0.12(-3.08%)
Nov 18, 2020
3.950
3.990
3.880
3.900
164,444
-0.03(-0.76%)
Nov 17, 2020
4.040
4.040
3.930
3.930
104,261
-0.12(-2.96%)
Nov 16, 2020
4.010
4.090
3.960
4.050
156,805
+0.02(+0.50%)
Nov 13, 2020
3.950
4.090
3.950
4.030
201,600
+0.05(+1.26%)
Nov 12, 2020
3.850
3.990
3.830
3.980
247,126
+0.16(+4.19%)
Nov 11, 2020
3.900
3.910
3.770
3.820
167,700
-0.05(-1.29%)
Nov 10, 2020
3.850
3.940
3.740
3.870
245,464
+0.08(+2.11%)
Nov 09, 2020
4.030
4.050
3.770
3.790
413,175
-0.16(-4.05%)
Nov 06, 2020
4.000
4.030
3.925
3.950
162,900
-0.04(-1.00%)
Nov 05, 2020
4.030
4.070
3.940
3.990
238,818
-0.04(-0.99%)
Nov 04, 2020
4.030
4.150
3.910
4.030
438,707
+0.01(+0.25%)
Nov 03, 2020
4.050
4.060
3.950
4.020
162,435
-0.03(-0.74%)
Nov 02, 2020
3.980
4.110
3.930
4.050
890,620
+0.20(+5.19%)
Oct 30, 2020
3.850
3.860
3.710
3.850
312,100
-0.02(-0.52%)
Oct 29, 2020
3.860
3.930
3.780
3.870
97,461
+0.01(+0.26%)
Oct 28, 2020
3.870
3.990
3.710
3.860
438,819
-0.09(-2.28%)
Oct 27, 2020
4.000
4.030
3.950
3.950
156,669
-0.05(-1.25%)
Oct 26, 2020
4.040
4.120
3.950
4.000
427,656
-0.03(-0.74%)
Oct 23, 2020
4.120
4.158
4.010
4.030
153,100
-0.07(-1.71%)
Oct 22, 2020
4.090
4.140
4.010
4.100
239,681
+0.02(+0.49%)
Oct 21, 2020
4.170
4.240
4.050
4.080
184,053
-0.08(-1.92%)
Oct 20, 2020
4.200
4.290
4.120
4.160
297,333
-0.05(-1.19%)
Oct 19, 2020
4.180
4.300
4.160
4.210
210,328
+0.04(+0.96%)
Oct 16, 2020
4.250
4.300
4.160
4.170
192,000
-0.12(-2.80%)
Oct 15, 2020
4.160
4.340
4.160
4.290
287,467
+0.13(+3.12%)
Oct 14, 2020
4.200
4.250
4.100
4.160
329,805
-0.06(-1.42%)
Oct 13, 2020
4.200
4.270
4.160
4.220
314,320
+0.04(+0.96%)
Oct 12, 2020
4.430
4.430
4.190
4.180
579,520
-0.20(-4.57%)
Oct 09, 2020
4.400
4.480
4.260
4.380
569,700
-0.02(-0.45%)
Oct 08, 2020
4.580
4.580
4.320
4.400
1,391,782
-0.34(-7.17%)
Oct 07, 2020
5.350
5.400
4.620
4.740
4,888,093
-0.44(-8.49%)
Oct 06, 2020
4.640
5.230
4.600
5.180
1,984,052
+0.58(+12.61%)
Oct 05, 2020
4.620
4.720
4.420
4.600
425,019
+0.05(+1.10%)
Oct 02, 2020
4.320
4.600
4.204
4.550
567,800
+0.12(+2.71%)
Oct 01, 2020
4.450
4.490
4.270
4.430
272,435
+0.01(+0.23%)
Sep 30, 2020
4.380
4.550
4.380
4.420
217,321
-0.02(-0.45%)
Sep 29, 2020
4.490
4.530
4.370
4.440
372,623
-0.11(-2.42%)
Sep 28, 2020
4.610
4.650
4.390
4.550
510,606
+0.06(+1.34%)
Sep 25, 2020
4.160
4.550
4.160
4.490
677,400
+0.42(+10.32%)
Sep 24, 2020
4.000
4.200
3.850
4.070
857,824
-0.11(-2.63%)
Sep 23, 2020
4.430
4.440
4.110
4.180
1,289,627
-0.44(-9.52%)
Sep 22, 2020
4.750
4.750
4.550
4.620
652,528
-0.01(-0.22%)
Sep 21, 2020
4.960
5.050
4.550
4.630
2,368,979
-0.55(-10.62%)
Sep 18, 2020
5.070
5.250
4.990
5.180
946,800
+0.11(+2.17%)
Sep 17, 2020
5.030
5.180
4.920
5.070
619,312
-0.05(-0.98%)
Sep 16, 2020
5.190
5.200
4.850
5.120
1,401,691
-0.11(-2.10%)
Sep 15, 2020
5.090
5.490
5.020
5.230
5,134,537
+0.45(+9.41%)
Sep 14, 2020
4.530
4.810
4.449
4.780
1,005,657
+0.25(+5.52%)
Sep 11, 2020
4.610
4.631
4.360
4.530
200,700
-0.03(-0.66%)
Sep 10, 2020
4.560
4.680
4.480
4.560
349,610
+0.10(+2.24%)
Sep 09, 2020
4.440
4.640
4.380
4.460
289,244
+0.10(+2.29%)
Sep 08, 2020
4.290
4.530
4.140
4.360
192,715
-0.05(-1.13%)
Sep 04, 2020
4.600
4.658
3.990
4.410
903,800
-0.34(-7.16%)
Sep 03, 2020
5.090
5.190
4.680
4.750
616,122
-0.34(-6.68%)
Sep 02, 2020
5.140
5.170
4.910
5.090
285,560
-0.12(-2.30%)
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
.