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
Heat Biologics Inc
(NQ:
HTBX
)
2.830
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 11, 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 (%)
Mar 31, 2021
6.990
7.340
6.980
7.280
416,571
+0.36(+5.20%)
Mar 30, 2021
7.080
7.150
6.840
6.920
400,648
-0.16(-2.26%)
Mar 29, 2021
7.250
7.370
6.970
7.080
451,137
-0.31(-4.19%)
Mar 26, 2021
7.780
7.960
7.260
7.390
551,200
-0.35(-4.52%)
Mar 25, 2021
7.270
7.860
7.250
7.740
669,403
+0.14(+1.84%)
Mar 24, 2021
8.140
8.140
7.550
7.600
440,314
-0.50(-6.17%)
Mar 23, 2021
8.510
8.510
8.000
8.100
543,602
-0.50(-5.81%)
Mar 22, 2021
8.520
8.850
8.400
8.600
539,757
+0.01(+0.12%)
Mar 19, 2021
8.390
8.600
8.230
8.590
436,500
+0.33(+4.00%)
Mar 18, 2021
8.430
8.810
8.210
8.260
462,247
-0.44(-5.06%)
Mar 17, 2021
8.100
8.850
8.090
8.700
579,950
+0.33(+3.94%)
Mar 16, 2021
8.850
8.890
8.220
8.370
575,933
-0.47(-5.32%)
Mar 15, 2021
9.100
9.130
8.610
8.840
716,398
-0.22(-2.43%)
Mar 12, 2021
9.000
9.280
8.670
9.060
623,600
-0.14(-1.52%)
Mar 11, 2021
8.470
9.220
8.370
9.200
1,024,558
+0.84(+10.05%)
Mar 10, 2021
8.500
8.560
8.060
8.360
676,883
-0.08(-0.95%)
Mar 09, 2021
7.970
8.550
7.910
8.440
1,214,826
+0.74(+9.61%)
Mar 08, 2021
7.700
7.960
7.430
7.700
582,035
+0.02(+0.26%)
Mar 05, 2021
7.800
7.880
6.730
7.680
1,598,600
-0.23(-2.91%)
Mar 04, 2021
8.500
8.710
7.720
7.910
1,767,058
-0.67(-7.81%)
Mar 03, 2021
9.190
9.470
8.300
8.580
4,279,103
+0.71(+9.02%)
Mar 02, 2021
8.220
8.350
7.720
7.870
1,385,210
-0.32(-3.91%)
Mar 01, 2021
8.190
8.370
7.920
8.190
1,002,890
+0.21(+2.63%)
Feb 26, 2021
7.980
8.130
7.560
7.980
716,700
+0.07(+0.88%)
Feb 25, 2021
8.400
8.600
7.760
7.910
1,017,904
-0.55(-6.50%)
Feb 24, 2021
8.370
8.930
8.310
8.460
859,073
+0.13(+1.56%)
Feb 23, 2021
8.560
8.680
7.800
8.330
1,375,557
-0.72(-7.96%)
Feb 22, 2021
9.450
9.650
8.910
9.050
1,016,412
-0.55(-5.73%)
Feb 19, 2021
9.420
9.820
9.360
9.600
864,300
+0.29(+3.11%)
Feb 18, 2021
9.810
10.00
9.230
9.310
1,059,367
-0.79(-7.82%)
Feb 17, 2021
10.30
10.42
9.400
10.10
1,980,620
-0.59(-5.52%)
Feb 16, 2021
11.53
11.55
10.51
10.69
2,759,514
-0.74(-6.47%)
Feb 12, 2021
11.40
12.46
11.05
11.43
1,673,300
-0.41(-3.46%)
Feb 11, 2021
11.28
12.28
10.85
11.84
3,457,641
+0.83(+7.54%)
Feb 10, 2021
12.83
12.91
10.21
11.01
6,865,946
-1.53(-12.20%)
Feb 09, 2021
16.99
17.00
11.51
12.54
70,493,288
+4.17(+49.82%)
Feb 08, 2021
7.510
8.470
7.400
8.370
1,918,126
+0.83(+11.01%)
Feb 05, 2021
7.780
7.810
7.180
7.540
1,268,400
-0.07(-0.92%)
Feb 04, 2021
7.510
7.840
7.310
7.610
1,425,854
+0.15(+2.01%)
Feb 03, 2021
7.230
7.500
7.060
7.460
971,913
+0.31(+4.34%)
Feb 02, 2021
7.490
7.540
7.050
7.150
1,202,771
-0.08(-1.11%)
Feb 01, 2021
7.000
7.360
6.700
7.230
1,301,904
+0.34(+4.93%)
Jan 29, 2021
7.100
7.106
6.560
6.890
1,504,300
-0.24(-3.37%)
Jan 28, 2021
7.500
7.760
6.800
7.130
1,425,225
-0.23(-3.13%)
Jan 27, 2021
7.650
8.450
7.300
7.360
2,707,463
-1.40(-15.98%)
Jan 26, 2021
8.610
9.640
8.420
8.760
5,477,952
+0.73(+9.09%)
Jan 25, 2021
7.520
8.260
7.400
8.030
3,476,553
+1.14(+16.55%)
Jan 22, 2021
6.960
7.140
6.800
6.890
803,800
-0.20(-2.82%)
Jan 21, 2021
7.260
7.290
6.940
7.090
896,044
+0.01(+0.14%)
Jan 20, 2021
7.300
7.300
6.770
7.080
1,485,286
+0.18(+2.61%)
Jan 19, 2021
6.550
7.370
6.460
6.900
3,272,607
+0.56(+8.83%)
Jan 15, 2021
6.145
6.850
6.145
6.340
2,067,300
+0.13(+2.09%)
Jan 14, 2021
6.020
6.270
5.930
6.210
985,281
+0.15(+2.48%)
Jan 13, 2021
6.120
6.130
5.920
6.060
894,359
-0.01(-0.16%)
Jan 12, 2021
6.020
6.130
5.960
6.070
676,672
+0.11(+1.85%)
Jan 11, 2021
5.960
6.130
5.820
5.960
712,354
-0.02(-0.33%)
Jan 08, 2021
6.060
6.060
5.804
5.980
673,400
-0.05(-0.83%)
Jan 07, 2021
5.830
6.093
5.830
6.030
723,345
+0.31(+5.42%)
Jan 06, 2021
5.850
6.090
5.660
5.720
1,375,025
-0.06(-1.04%)
Jan 05, 2021
5.680
5.920
5.560
5.780
710,235
+0.11(+1.94%)
Jan 04, 2021
5.370
5.680
5.220
5.670
810,515
+0.31(+5.78%)
Dec 31, 2020
5.360
5.360
5.360
908,681
-0.11(-2.01%)
Dec 30, 2020
5.360
5.550
5.310
5.470
908,681
+0.19(+3.60%)
Dec 29, 2020
5.510
5.590
5.220
5.280
1,405,695
-0.32(-5.71%)
Dec 28, 2020
5.880
5.940
5.530
5.600
1,375,237
-0.25(-4.27%)
Dec 24, 2020
5.730
5.910
5.650
5.850
788,300
+0.11(+1.92%)
Dec 23, 2020
5.700
5.820
5.620
5.740
715,741
+0.00(+0.00%)
Dec 22, 2020
5.970
6.000
5.560
5.740
1,271,686
-0.17(-2.88%)
Dec 21, 2020
5.810
6.480
5.800
5.910
2,218,092
+0.17(+2.96%)
Dec 18, 2020
5.730
6.030
5.640
5.740
854,600
+0.01(+0.17%)
Dec 17, 2020
5.720
5.880
5.430
5.730
1,480,527
-0.17(-2.88%)
Dec 16, 2020
6.160
6.550
5.810
5.900
7,628,448
+0.52(+9.67%)
Dec 15, 2020
5.790
5.810
5.280
5.380
1,566,782
-0.42(-7.24%)
Dec 14, 2020
5.970
6.080
5.780
5.800
1,012,252
+0.03(+0.52%)
Dec 11, 2020
6.169
6.169
5.651
5.770
2,209,900
+4.84(+520.76%)
Dec 10, 2020
0.8800
1.010
0.8600
0.9295
21,341,916
-0.13(-12.31%)
Dec 09, 2020
1.090
1.100
1.020
1.060
5,379,557
-0.04(-3.64%)
Dec 08, 2020
1.090
1.100
1.050
1.100
3,039,364
+0.02(+1.85%)
Dec 07, 2020
1.050
1.120
1.050
1.080
4,736,079
+0.02(+1.89%)
Dec 04, 2020
1.090
1.100
1.060
1.060
3,611,800
-0.04(-3.64%)
Dec 03, 2020
1.100
1.130
1.080
1.100
2,576,979
-0.01(-0.90%)
Dec 02, 2020
1.060
1.120
1.020
1.110
4,090,131
+0.05(+4.72%)
Dec 01, 2020
1.120
1.130
1.040
1.060
3,604,098
-0.06(-5.36%)
Nov 30, 2020
1.150
1.160
1.000
1.120
5,697,126
-0.02(-1.75%)
Nov 27, 2020
1.120
1.179
1.100
1.140
6,024,400
+0.04(+3.64%)
Nov 25, 2020
0.9600
1.180
0.9429
1.100
15,050,100
+0.15(+15.79%)
Nov 24, 2020
0.9700
0.9796
0.9250
0.9500
8,186,187
-0.05(-5.00%)
Nov 23, 2020
1.000
1.020
0.9800
1.000
5,725,434
-0.01(-0.99%)
Nov 20, 2020
1.010
1.020
0.9900
1.010
3,791,300
-0.01(-0.98%)
Nov 19, 2020
1.020
1.030
1.000
1.020
3,894,048
+0.00(+0.00%)
Nov 18, 2020
1.030
1.040
1.010
1.020
2,973,903
-0.01(-0.97%)
Nov 17, 2020
1.040
1.050
1.010
1.030
3,132,520
-0.01(-0.96%)
Nov 16, 2020
1.060
1.060
1.020
1.040
4,775,059
-0.02(-1.89%)
Nov 13, 2020
1.050
1.060
1.010
1.060
3,669,800
+0.02(+1.92%)
Nov 12, 2020
1.050
1.090
1.030
1.040
3,546,047
-0.01(-0.95%)
Nov 11, 2020
1.050
1.080
1.000
1.050
4,722,991
+0.01(+0.96%)
Nov 10, 2020
1.030
1.050
0.9400
1.040
7,325,115
+0.01(+0.97%)
Nov 09, 2020
1.120
1.120
1.010
1.030
8,280,951
-0.11(-9.65%)
Nov 06, 2020
1.150
1.150
1.120
1.140
3,719,200
-0.03(-2.56%)
Nov 05, 2020
1.140
1.180
1.140
1.170
2,579,320
+0.02(+1.74%)
Nov 04, 2020
1.150
1.190
1.140
1.150
2,891,353
-0.03(-2.54%)
Nov 03, 2020
1.180
1.190
1.150
1.180
2,986,449
-0.01(-0.84%)
Nov 02, 2020
1.270
1.270
1.140
1.190
4,473,449
-0.01(-0.83%)
Oct 30, 2020
1.140
1.250
1.070
1.200
8,668,500
+0.04(+3.45%)
Oct 29, 2020
1.180
1.190
1.140
1.160
1,748,786
-0.03(-2.52%)
Oct 28, 2020
1.130
1.230
1.110
1.190
5,979,501
+0.02(+1.71%)
Oct 27, 2020
1.180
1.200
1.150
1.170
1,793,555
-0.01(-0.85%)
Oct 26, 2020
1.170
1.230
1.130
1.180
3,199,970
-0.01(-0.84%)
Oct 23, 2020
1.210
1.230
1.170
1.190
2,099,300
+0.01(+0.85%)
Oct 22, 2020
1.140
1.220
1.120
1.180
3,313,504
+0.07(+6.31%)
Oct 21, 2020
1.170
1.190
1.110
1.110
4,304,839
-0.08(-6.72%)
Oct 20, 2020
1.240
1.250
1.160
1.190
4,130,987
-0.06(-4.80%)
Oct 19, 2020
1.270
1.280
1.220
1.250
4,525,571
-0.04(-3.10%)
Oct 16, 2020
1.320
1.340
1.270
1.290
4,332,700
-0.03(-2.27%)
Oct 15, 2020
1.350
1.350
1.260
1.320
5,022,864
-0.05(-3.65%)
Oct 14, 2020
1.400
1.420
1.320
1.370
9,190,381
+0.06(+4.58%)
Oct 13, 2020
1.230
1.350
1.230
1.310
7,180,255
+0.08(+6.50%)
Oct 12, 2020
1.250
1.250
1.220
1.230
2,670,227
-0.02(-1.60%)
Oct 09, 2020
1.270
1.280
1.240
1.250
2,387,700
-0.02(-1.57%)
Oct 08, 2020
1.280
1.310
1.250
1.270
3,845,573
+0.00(+0.00%)
Oct 07, 2020
1.300
1.300
1.250
1.270
4,328,145
+0.05(+4.10%)
Oct 06, 2020
1.260
1.280
1.200
1.220
4,715,454
-0.05(-3.94%)
Oct 05, 2020
1.190
1.280
1.180
1.270
5,293,927
+0.06(+4.96%)
Oct 02, 2020
1.190
1.240
1.180
1.210
3,421,500
-0.02(-1.63%)
Oct 01, 2020
1.220
1.240
1.190
1.230
2,711,867
-0.01(-0.81%)
Sep 30, 2020
1.200
1.240
1.180
1.240
3,961,221
+0.01(+0.81%)
Sep 29, 2020
1.220
1.240
1.200
1.230
3,587,339
-0.02(-1.60%)
Sep 28, 2020
1.290
1.300
1.210
1.250
4,656,916
-0.03(-2.34%)
Sep 25, 2020
1.210
1.300
1.200
1.280
4,182,800
+0.04(+3.23%)
Sep 24, 2020
1.150
1.320
1.130
1.240
7,980,219
-0.02(-1.59%)
Sep 23, 2020
1.380
1.390
1.220
1.260
9,888,994
-0.15(-10.64%)
Sep 22, 2020
1.420
1.430
1.330
1.410
8,460,257
+0.02(+1.44%)
Sep 21, 2020
1.360
1.420
1.320
1.390
8,472,189
-0.02(-1.07%)
Sep 18, 2020
1.390
1.440
1.320
1.405
15,557,700
+0.02(+1.08%)
Sep 17, 2020
1.350
1.520
1.260
1.390
41,051,732
+0.01(+0.72%)
Sep 16, 2020
1.130
1.400
1.120
1.380
46,023,148
+0.26(+23.21%)
Sep 15, 2020
1.150
1.180
1.110
1.120
9,119,363
+0.00(+0.00%)
Sep 14, 2020
1.110
1.170
1.100
1.120
11,076,879
+0.02(+1.82%)
Sep 11, 2020
1.090
1.100
1.030
1.100
5,945,300
-0.03(-2.65%)
Sep 10, 2020
1.170
1.280
1.100
1.130
12,196,348
-0.07(-5.83%)
Sep 09, 2020
1.150
1.210
1.100
1.200
13,130,141
+0.06(+5.26%)
Sep 08, 2020
0.9500
1.200
0.9200
1.140
14,173,311
+0.12(+11.76%)
Sep 04, 2020
1.070
1.070
0.8800
1.020
22,775,900
-0.09(-8.11%)
Sep 03, 2020
1.180
1.200
1.100
1.110
11,477,408
-0.13(-10.48%)
Sep 02, 2020
1.280
1.300
1.150
1.240
13,201,784
+0.00(+0.00%)
Sep 01, 2020
1.330
1.330
1.210
1.240
10,102,323
-0.02(-1.59%)
Aug 31, 2020
1.360
1.360
1.240
1.260
8,814,259
-0.08(-5.97%)
Aug 28, 2020
1.280
1.420
1.220
1.340
9,363,300
+0.10(+8.06%)
Aug 27, 2020
1.230
1.270
1.190
1.240
9,908,557
-0.10(-7.46%)
Aug 26, 2020
1.590
1.600
1.300
1.340
43,053,960
+0.01(+0.75%)
Aug 25, 2020
1.300
1.390
1.250
1.330
28,669,232
+0.13(+10.83%)
Aug 24, 2020
1.250
1.270
1.090
1.200
25,633,404
-0.18(-13.04%)
Aug 21, 2020
1.360
1.380
1.310
1.380
8,302,500
-0.01(-0.72%)
Aug 20, 2020
1.500
1.510
1.360
1.390
13,641,318
-0.14(-9.15%)
Aug 19, 2020
1.560
1.570
1.500
1.530
7,259,013
-0.06(-3.77%)
Aug 18, 2020
1.680
1.680
1.550
1.590
8,758,657
-0.09(-5.36%)
Aug 17, 2020
1.600
1.680
1.550
1.680
11,282,097
+0.01(+0.60%)
Aug 14, 2020
1.720
1.730
1.630
1.670
12,587,100
-0.16(-8.74%)
Aug 13, 2020
1.920
1.920
1.680
1.830
61,374,948
+0.27(+17.31%)
Aug 12, 2020
1.840
1.840
1.350
1.560
33,715,956
-0.29(-15.68%)
Aug 11, 2020
2.030
2.050
1.780
1.850
21,747,382
-0.26(-12.32%)
Aug 10, 2020
2.100
2.140
2.070
2.110
12,011,362
-0.06(-2.76%)
Aug 07, 2020
2.150
2.200
2.100
2.170
11,506,200
+0.06(+2.84%)
Aug 06, 2020
2.160
2.180
2.070
2.110
9,103,745
-0.07(-3.21%)
Aug 05, 2020
2.240
2.270
2.130
2.180
16,720,561
+0.05(+2.35%)
Aug 04, 2020
2.050
2.180
2.020
2.130
11,571,712
+0.05(+2.40%)
Aug 03, 2020
2.170
2.200
1.950
2.080
20,773,328
-0.09(-4.15%)
Jul 31, 2020
2.160
2.240
2.030
2.170
14,784,900
-0.12(-5.24%)
Jul 30, 2020
2.430
2.430
2.210
2.290
31,080,704
+0.06(+2.69%)
Jul 29, 2020
2.840
2.860
2.150
2.230
115,016,464
+0.16(+7.73%)
Jul 28, 2020
2.000
2.300
1.860
2.070
45,678,848
-0.29(-12.29%)
Jul 27, 2020
2.710
2.720
2.220
2.360
25,418,232
-0.15(-5.98%)
Jul 24, 2020
2.520
2.620
2.350
2.510
19,373,600
-0.23(-8.39%)
Jul 23, 2020
2.930
3.080
2.620
2.740
26,924,136
-0.23(-7.74%)
Jul 22, 2020
2.700
3.090
2.400
2.970
48,076,288
-0.05(-1.66%)
Jul 21, 2020
4.050
4.300
2.620
3.020
150,543,568
-0.60(-16.57%)
Jul 20, 2020
2.970
3.990
2.740
3.620
206,281,280
+1.16(+47.15%)
Jul 17, 2020
2.280
2.826
2.250
2.460
179,970,800
+0.49(+24.87%)
Jul 16, 2020
1.500
2.580
1.490
1.970
238,430,768
+0.51(+34.93%)
Jul 15, 2020
1.120
1.480
1.040
1.460
74,192,240
+0.28(+23.73%)
Jul 14, 2020
1.240
1.240
1.080
1.180
29,991,528
-0.10(-7.81%)
Jul 13, 2020
1.060
1.380
1.040
1.280
100,575,528
+0.27(+26.73%)
Jul 10, 2020
0.9200
1.060
0.9000
1.010
28,728,700
+0.07(+7.94%)
Jul 09, 2020
0.9100
0.9700
0.8752
0.9357
14,148,512
+0.05(+5.13%)
Jul 08, 2020
0.9400
0.9400
0.8710
0.8900
8,043,528
+0.00(+0.00%)
Jul 07, 2020
0.8400
0.9600
0.8200
0.8900
15,967,041
+0.05(+5.95%)
Jul 06, 2020
0.8900
0.8900
0.8300
0.8400
5,140,844
-0.03(-3.37%)
Jul 02, 2020
0.8500
0.8849
0.8110
0.8693
6,345,000
+0.02(+2.39%)
Jul 01, 2020
0.8800
0.8820
0.8200
0.8490
7,141,195
+0.01(+0.75%)
Jun 30, 2020
0.8790
0.8985
0.8150
0.8427
10,185,821
-0.03(-3.47%)
Jun 29, 2020
0.9500
1.040
0.8401
0.8730
30,491,416
-0.00(-0.23%)
Jun 26, 2020
0.8300
0.9899
0.8100
0.8750
45,993,300
+0.10(+13.64%)
Jun 25, 2020
0.7600
0.7790
0.7320
0.7700
5,868,614
+0.00(+0.39%)
Jun 24, 2020
0.7500
0.7850
0.7000
0.7670
8,657,005
+0.01(+1.59%)
Jun 23, 2020
0.7805
0.7805
0.7215
0.7550
6,539,313
-0.01(-1.80%)
Jun 22, 2020
0.8083
0.8100
0.7600
0.7688
7,044,916
+0.02(+2.44%)
Jun 19, 2020
0.7931
0.8000
0.7505
0.7505
3,626,600
-0.04(-4.70%)
Jun 18, 2020
0.7646
0.8095
0.7510
0.7875
5,407,114
+0.05(+6.42%)
Jun 17, 2020
0.7600
0.7800
0.7300
0.7400
3,069,763
-0.02(-3.04%)
Jun 16, 2020
0.8000
0.8095
0.7602
0.7632
3,138,794
-0.02(-3.02%)
Jun 15, 2020
0.7360
0.7989
0.7200
0.7870
3,938,299
+0.05(+6.34%)
Jun 12, 2020
0.8000
0.8000
0.7200
0.7401
4,774,000
-0.01(-1.32%)
Jun 11, 2020
0.8000
0.8300
0.7300
0.7500
6,863,912
-0.08(-9.17%)
Jun 10, 2020
0.8730
0.8750
0.8200
0.8257
5,336,195
-0.03(-3.82%)
Jun 09, 2020
0.8700
0.8780
0.8111
0.8585
5,959,842
-0.01(-1.32%)
Jun 08, 2020
0.9000
0.9100
0.8600
0.8700
10,282,743
+0.00(+0.24%)
Jun 05, 2020
0.9100
0.9200
0.8400
0.8679
8,473,800
-0.02(-2.25%)
Jun 04, 2020
0.9200
0.9500
0.8600
0.8879
20,769,956
+0.06(+6.72%)
Jun 03, 2020
0.8051
0.8489
0.7925
0.8320
6,711,763
+0.03(+4.33%)
Jun 02, 2020
0.9284
0.9350
0.7625
0.7975
15,225,930
-0.12(-12.95%)
Jun 01, 2020
0.9850
0.9900
0.9100
0.9161
13,761,078
-0.10(-10.19%)
May 29, 2020
1.050
1.170
0.9524
1.020
26,558,400
-0.09(-8.11%)
May 28, 2020
0.9500
1.150
0.9300
1.110
21,998,384
+0.14(+14.91%)
May 27, 2020
1.160
1.160
0.8531
0.9660
34,117,556
+0.02(+1.65%)
May 26, 2020
0.8900
1.040
0.8600
0.9503
25,376,036
+0.11(+13.67%)
May 22, 2020
0.7290
0.8700
0.7230
0.8360
13,643,300
+0.09(+12.58%)
May 21, 2020
0.7500
0.7500
0.7010
0.7426
6,135,363
-0.01(-0.99%)
May 20, 2020
0.7300
0.8200
0.7000
0.7500
17,736,232
-0.02(-1.96%)
May 19, 2020
0.6200
0.8000
0.6187
0.7650
29,479,436
+0.17(+27.50%)
May 18, 2020
0.6100
0.6200
0.5800
0.6000
6,904,328
+0.01(+0.84%)
May 15, 2020
0.5999
0.6097
0.5603
0.5950
4,637,500
+0.01(+0.85%)
May 14, 2020
0.6100
0.6400
0.5800
0.5900
8,970,316
+0.02(+3.51%)
May 13, 2020
0.6000
0.6500
0.5600
0.5700
10,854,306
-0.02(-3.39%)
May 12, 2020
0.5800
0.6200
0.5700
0.5900
8,549,287
+0.03(+5.36%)
May 11, 2020
0.5300
0.5800
0.5300
0.5600
6,373,918
+0.03(+5.88%)
May 08, 2020
0.5400
0.5440
0.5170
0.5289
2,887,400
-0.02(-2.95%)
May 07, 2020
0.5350
0.5700
0.5322
0.5450
3,246,444
-0.00(-0.37%)
May 06, 2020
0.5540
0.5540
0.5320
0.5470
2,079,295
-0.00(-0.55%)
May 05, 2020
0.5600
0.5600
0.5400
0.5500
2,191,434
-0.01(-2.38%)
May 04, 2020
0.5600
0.5750
0.5400
0.5634
3,150,681
+0.01(+2.38%)
May 01, 2020
0.5500
0.6200
0.5340
0.5503
6,218,200
-0.02(-3.42%)
Apr 30, 2020
0.5997
0.5997
0.5580
0.5698
3,094,426
-0.02(-4.17%)
Apr 29, 2020
0.5830
0.6100
0.5800
0.5946
5,782,724
+0.01(+2.52%)
Apr 28, 2020
0.5900
0.6000
0.5600
0.5800
4,328,592
-0.01(-1.69%)
Apr 27, 2020
0.5555
0.5900
0.5500
0.5900
4,469,974
+0.05(+8.46%)
Apr 24, 2020
0.5200
0.5500
0.5000
0.5440
3,795,700
-0.04(-6.21%)
Apr 23, 2020
0.5700
0.6000
0.5200
0.5800
7,345,392
+0.01(+0.87%)
Apr 22, 2020
0.5800
0.6000
0.5600
0.5750
3,339,866
-0.02(-2.54%)
Apr 21, 2020
0.6160
0.6650
0.5750
0.5900
6,954,877
-0.01(-1.67%)
Apr 20, 2020
0.5900
0.6400
0.5700
0.6000
6,005,991
+0.00(+0.00%)
Apr 17, 2020
0.6100
0.6250
0.5700
0.6000
4,520,600
+0.00(+0.00%)
Apr 16, 2020
0.5700
0.6600
0.5600
0.6000
12,920,651
+0.02(+3.45%)
Apr 15, 2020
0.5704
0.5880
0.5402
0.5800
2,956,297
-0.01(-1.36%)
Apr 14, 2020
0.6000
0.6490
0.5701
0.5880
5,466,021
-0.02(-2.81%)
Apr 13, 2020
0.5400
0.6200
0.5375
0.6050
8,076,408
+0.06(+12.04%)
Apr 09, 2020
0.5100
0.6081
0.4900
0.5400
8,628,500
+0.04(+8.00%)
Apr 08, 2020
0.4900
0.5100
0.4600
0.5000
6,198,436
+0.02(+3.63%)
Apr 07, 2020
0.5205
0.5290
0.4600
0.4825
5,684,747
-0.04(-7.21%)
Apr 06, 2020
0.5200
0.5400
0.4800
0.5200
3,677,816
+0.02(+4.00%)
Apr 03, 2020
0.5264
0.5500
0.4895
0.5000
3,650,600
-0.04(-7.41%)
Apr 02, 2020
0.5400
0.5500
0.5100
0.5400
3,635,143
+0.01(+1.77%)
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
.