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, 2020
0.5971
0.5971
0.5510
0.5700
2,503,205
-0.01(-1.62%)
Mar 30, 2020
0.5990
0.6300
0.5550
0.5794
5,515,338
-0.00(-0.77%)
Mar 27, 2020
0.5881
0.5920
0.5400
0.5839
3,591,000
+0.01(+1.53%)
Mar 26, 2020
0.5799
0.6280
0.5252
0.5751
6,265,038
-0.01(-0.86%)
Mar 25, 2020
0.5950
0.6150
0.5005
0.5801
8,826,321
-0.02(-3.32%)
Mar 24, 2020
0.6300
0.6300
0.5800
0.6000
5,549,987
-0.02(-3.23%)
Mar 23, 2020
0.6500
0.6900
0.5900
0.6200
12,948,502
+0.02(+2.48%)
Mar 20, 2020
0.6300
0.6400
0.5800
0.6050
6,147,900
-0.04(-5.47%)
Mar 19, 2020
0.6200
0.7200
0.5600
0.6400
17,948,756
+0.08(+13.35%)
Mar 18, 2020
0.6400
0.6499
0.5320
0.5646
9,537,041
-0.04(-6.43%)
Mar 17, 2020
0.6500
0.6600
0.5600
0.6034
21,593,996
+0.01(+2.29%)
Mar 16, 2020
0.5400
0.7300
0.5000
0.5899
30,858,592
+0.12(+25.51%)
Mar 13, 2020
0.5500
0.5900
0.4700
0.4700
9,109,400
-0.13(-21.67%)
Mar 12, 2020
0.6700
0.6700
0.5500
0.6000
11,701,238
-0.10(-14.29%)
Mar 11, 2020
0.8500
0.8600
0.6500
0.7000
43,682,976
+0.10(+16.65%)
Mar 10, 2020
0.7580
0.7694
0.5820
0.6001
17,115,978
-0.26(-30.22%)
Mar 09, 2020
0.8200
0.9400
0.6500
0.8600
27,837,724
+0.04(+4.94%)
Mar 06, 2020
1.080
1.080
0.7500
0.8195
59,296,200
-0.15(-15.52%)
Mar 05, 2020
1.030
1.250
0.8800
0.9700
146,039,024
+0.15(+18.29%)
Mar 04, 2020
0.5000
0.8900
0.4400
0.8200
67,015,424
+0.26(+47.75%)
Mar 03, 2020
0.7500
0.7800
0.5010
0.5550
67,984,176
-0.24(-30.62%)
Mar 02, 2020
0.5400
0.8800
0.4200
0.8000
117,787,160
+0.47(+142.42%)
Feb 28, 2020
0.2148
0.3500
0.2051
0.3300
34,620,000
+0.12(+54.93%)
Feb 27, 2020
0.2250
0.2498
0.1950
0.2130
5,669,576
-0.01(-5.96%)
Feb 26, 2020
0.2310
0.2398
0.2250
0.2265
1,478,988
-0.01(-5.62%)
Feb 25, 2020
0.2400
0.2500
0.2300
0.2400
2,357,168
-0.01(-5.62%)
Feb 24, 2020
0.2660
0.2680
0.2410
0.2543
2,588,201
-0.01(-4.93%)
Feb 21, 2020
0.2600
0.2790
0.2550
0.2675
5,417,000
+0.01(+2.88%)
Feb 20, 2020
0.2490
0.2682
0.2407
0.2600
3,292,308
+0.02(+6.34%)
Feb 19, 2020
0.2500
0.2560
0.2400
0.2445
691,802
-0.01(-2.74%)
Feb 18, 2020
0.2540
0.2594
0.2461
0.2514
804,153
+0.00(+0.56%)
Feb 14, 2020
0.2450
0.2549
0.2446
0.2500
729,300
+0.00(+0.12%)
Feb 13, 2020
0.2525
0.2525
0.2440
0.2497
366,068
-0.00(-0.08%)
Feb 12, 2020
0.2470
0.2530
0.2410
0.2499
887,183
+0.01(+4.13%)
Feb 11, 2020
0.2500
0.2500
0.2400
0.2400
1,192,142
-0.01(-4.00%)
Feb 10, 2020
0.2501
0.2560
0.2400
0.2500
783,531
-0.00(-0.40%)
Feb 07, 2020
0.2589
0.2700
0.2479
0.2510
1,179,600
-0.01(-3.46%)
Feb 06, 2020
0.2650
0.2750
0.2555
0.2600
3,199,947
+0.00(+1.92%)
Feb 05, 2020
0.2550
0.2646
0.2449
0.2551
1,226,484
+0.00(+0.04%)
Feb 04, 2020
0.2440
0.2600
0.2401
0.2550
1,346,119
+0.02(+8.01%)
Feb 03, 2020
0.2520
0.2520
0.2320
0.2361
1,046,064
+0.00(+1.90%)
Jan 31, 2020
0.2550
0.2590
0.2317
0.2317
879,400
-0.02(-8.78%)
Jan 30, 2020
0.2540
0.2590
0.2400
0.2540
2,198,754
-0.01(-2.31%)
Jan 29, 2020
0.2500
0.2600
0.2300
0.2600
2,666,983
+0.02(+8.33%)
Jan 28, 2020
0.2420
0.2800
0.2295
0.2400
4,948,607
+0.00(+0.00%)
Jan 27, 2020
0.2666
0.2700
0.2381
0.2400
2,500,401
-0.03(-11.93%)
Jan 24, 2020
0.3050
0.3050
0.2670
0.2725
2,054,400
-0.02(-6.68%)
Jan 23, 2020
0.3194
0.3194
0.2900
0.2920
1,314,458
-0.01(-3.63%)
Jan 22, 2020
0.3300
0.3300
0.3000
0.3030
1,952,480
-0.03(-7.62%)
Jan 21, 2020
0.3350
0.3400
0.3150
0.3280
1,340,010
-0.00(-0.58%)
Jan 17, 2020
0.3330
0.3380
0.3100
0.3299
2,463,800
-0.00(-0.87%)
Jan 16, 2020
0.3700
0.3860
0.2860
0.3328
8,598,584
-0.11(-24.36%)
Jan 15, 2020
0.4550
0.4570
0.4155
0.4400
661,820
+0.00(+0.00%)
Jan 14, 2020
0.4800
0.4900
0.4100
0.4400
782,432
-0.04(-8.31%)
Jan 13, 2020
0.4500
0.4991
0.4400
0.4799
420,447
-0.00(-0.89%)
Jan 10, 2020
0.5110
0.5110
0.4600
0.4842
570,000
-0.03(-5.45%)
Jan 09, 2020
0.4700
0.5190
0.4502
0.5121
638,627
+0.05(+10.72%)
Jan 08, 2020
0.4600
0.4800
0.4315
0.4625
285,623
+0.01(+1.09%)
Jan 07, 2020
0.4600
0.5275
0.4530
0.4575
677,946
-0.02(-4.67%)
Jan 06, 2020
0.4700
0.4850
0.4500
0.4799
130,319
+0.01(+2.32%)
Jan 03, 2020
0.4900
0.4900
0.4350
0.4690
73,700
+0.00(+1.08%)
Jan 02, 2020
0.5000
0.5200
0.4577
0.4640
207,569
-0.01(-2.32%)
Dec 31, 2019
0.4700
0.5200
0.4700
0.4750
178,300
-0.02(-3.06%)
Dec 30, 2019
0.4645
0.5200
0.4500
0.4900
486,386
+0.02(+5.38%)
Dec 27, 2019
0.4300
0.4750
0.4300
0.4650
177,300
-0.00(-0.15%)
Dec 26, 2019
0.4600
0.4800
0.4551
0.4657
127,459
-0.00(-0.70%)
Dec 24, 2019
0.4600
0.4700
0.4549
0.4690
34,700
-0.00(-0.19%)
Dec 23, 2019
0.4699
0.4780
0.4530
0.4699
196,916
+0.01(+3.25%)
Dec 20, 2019
0.4330
0.4600
0.4330
0.4551
404,600
+0.02(+5.01%)
Dec 19, 2019
0.4400
0.4500
0.4330
0.4334
123,619
-0.01(-1.50%)
Dec 18, 2019
0.4600
0.4600
0.4200
0.4400
98,570
-0.02(-4.35%)
Dec 17, 2019
0.4600
0.4600
0.4300
0.4600
111,221
+0.02(+4.55%)
Dec 16, 2019
0.4600
0.4600
0.4200
0.4400
183,325
-0.00(-0.88%)
Dec 13, 2019
0.4400
0.4601
0.4400
0.4439
148,500
-0.02(-3.50%)
Dec 12, 2019
0.4800
0.4800
0.4500
0.4600
138,847
-0.02(-3.36%)
Dec 11, 2019
0.4800
0.4800
0.4500
0.4760
65,826
-0.00(-0.77%)
Dec 10, 2019
0.4620
0.4883
0.4611
0.4797
87,715
-0.00(-0.68%)
Dec 09, 2019
0.4800
0.4883
0.4587
0.4830
229,167
+0.03(+7.33%)
Dec 06, 2019
0.4414
0.4599
0.4301
0.4500
132,600
+0.00(+0.25%)
Dec 05, 2019
0.4447
0.4700
0.4300
0.4489
160,240
+0.00(+0.88%)
Dec 04, 2019
0.4700
0.4700
0.4402
0.4450
174,809
-0.02(-4.81%)
Dec 03, 2019
0.4700
0.4898
0.4601
0.4675
80,231
-0.00(-0.38%)
Dec 02, 2019
0.4900
0.4990
0.4604
0.4693
141,589
-0.01(-2.23%)
Nov 29, 2019
0.4838
0.4880
0.4576
0.4800
147,400
+0.00(+0.00%)
Nov 27, 2019
0.4800
0.4900
0.4550
0.4800
165,200
+0.00(+0.00%)
Nov 26, 2019
0.4210
0.4800
0.4210
0.4800
384,142
+0.05(+12.94%)
Nov 25, 2019
0.4777
0.4777
0.4000
0.4250
501,117
-0.03(-6.59%)
Nov 22, 2019
0.4500
0.4890
0.4448
0.4550
359,800
-0.01(-2.21%)
Nov 21, 2019
0.4800
0.4850
0.4512
0.4653
323,747
-0.01(-3.06%)
Nov 20, 2019
0.5300
0.5500
0.4500
0.4800
1,931,349
-0.05(-9.43%)
Nov 19, 2019
0.4600
0.5800
0.4400
0.5300
3,529,368
+0.10(+21.84%)
Nov 18, 2019
0.4400
0.4574
0.4140
0.4350
188,847
+0.00(+0.76%)
Nov 15, 2019
0.4300
0.4580
0.4300
0.4317
233,900
-0.00(-0.76%)
Nov 14, 2019
0.4805
0.4805
0.4200
0.4350
187,928
-0.03(-5.43%)
Nov 13, 2019
0.4381
0.5067
0.4055
0.4600
1,105,862
+0.04(+10.58%)
Nov 12, 2019
0.4550
0.4550
0.4000
0.4160
347,635
-0.03(-7.02%)
Nov 11, 2019
0.5022
0.5150
0.4310
0.4474
209,580
-0.04(-8.69%)
Nov 08, 2019
0.4980
0.5200
0.4529
0.4900
341,100
-0.01(-1.01%)
Nov 07, 2019
0.5300
0.5300
0.4560
0.4950
514,667
-0.04(-8.18%)
Nov 06, 2019
0.4500
0.5400
0.4476
0.5391
818,348
+0.08(+17.20%)
Nov 05, 2019
0.4400
0.4700
0.4000
0.4600
1,584,391
-0.08(-14.03%)
Nov 04, 2019
0.6300
0.6488
0.5020
0.5351
775,795
-0.04(-6.45%)
Nov 01, 2019
0.5300
0.6245
0.5211
0.5720
426,200
+0.04(+7.92%)
Oct 31, 2019
0.5400
0.5400
0.5200
0.5300
253,977
-0.01(-1.85%)
Oct 30, 2019
0.5100
0.5400
0.4700
0.5400
276,109
+0.04(+8.00%)
Oct 29, 2019
0.5500
0.5978
0.4900
0.5000
677,373
-0.04(-7.95%)
Oct 28, 2019
0.4300
0.5432
0.4300
0.5432
825,115
+0.11(+25.45%)
Oct 25, 2019
0.4499
0.4550
0.4300
0.4330
121,600
+0.01(+1.74%)
Oct 24, 2019
0.4000
0.4600
0.3905
0.4256
347,195
+0.04(+9.13%)
Oct 23, 2019
0.4100
0.4200
0.3900
0.3900
75,460
-0.02(-4.88%)
Oct 22, 2019
0.3800
0.4200
0.3800
0.4100
52,255
+0.02(+6.27%)
Oct 21, 2019
0.3774
0.4000
0.3700
0.3858
100,360
+0.01(+3.16%)
Oct 18, 2019
0.3928
0.4000
0.3740
0.3740
62,800
-0.01(-2.48%)
Oct 17, 2019
0.3929
0.4203
0.3740
0.3835
89,015
-0.01(-1.67%)
Oct 16, 2019
0.3900
0.4000
0.3800
0.3900
93,310
+0.02(+4.84%)
Oct 15, 2019
0.3810
0.4200
0.3500
0.3720
500,893
-0.01(-3.45%)
Oct 14, 2019
0.4200
0.4400
0.3801
0.3853
94,370
-0.04(-8.33%)
Oct 11, 2019
0.4107
0.4300
0.4051
0.4203
72,100
+0.02(+4.60%)
Oct 10, 2019
0.3800
0.4200
0.3700
0.4018
285,861
+0.01(+2.71%)
Oct 09, 2019
0.4210
0.4210
0.3800
0.3912
237,769
-0.04(-8.70%)
Oct 08, 2019
0.4200
0.4545
0.4000
0.4285
150,575
-0.01(-1.49%)
Oct 07, 2019
0.4400
0.4421
0.4000
0.4350
164,942
-0.02(-5.23%)
Oct 04, 2019
0.4700
0.4700
0.4300
0.4590
117,700
-0.01(-2.34%)
Oct 03, 2019
0.4907
0.4907
0.4613
0.4700
124,397
-0.02(-3.09%)
Oct 02, 2019
0.4900
0.5000
0.4500
0.4850
98,122
-0.00(-1.00%)
Oct 01, 2019
0.4861
0.5060
0.4796
0.4899
121,636
+0.00(+0.89%)
Sep 30, 2019
0.5300
0.5400
0.4850
0.4856
138,456
-0.02(-4.88%)
Sep 27, 2019
0.5300
0.5400
0.5102
0.5105
45,500
-0.02(-3.68%)
Sep 26, 2019
0.5200
0.5300
0.5176
0.5300
64,840
+0.01(+1.92%)
Sep 25, 2019
0.5300
0.5596
0.5200
0.5200
54,374
-0.02(-3.58%)
Sep 24, 2019
0.5700
0.5700
0.5131
0.5393
47,201
-0.03(-5.39%)
Sep 23, 2019
0.5700
0.5700
0.5208
0.5700
25,897
+0.00(+0.00%)
Sep 20, 2019
0.5920
0.6198
0.5400
0.5700
151,400
-0.04(-6.39%)
Sep 19, 2019
0.5800
0.6250
0.5800
0.6089
53,135
+0.03(+4.62%)
Sep 18, 2019
0.6200
0.6201
0.5800
0.5820
85,354
-0.02(-3.18%)
Sep 17, 2019
0.6047
0.6200
0.5702
0.6011
119,498
+0.01(+1.86%)
Sep 16, 2019
0.5704
0.6300
0.5626
0.5901
223,442
+0.02(+3.95%)
Sep 13, 2019
0.5550
0.5900
0.5450
0.5677
43,300
+0.01(+1.70%)
Sep 12, 2019
0.5500
0.5888
0.5320
0.5582
180,730
+0.01(+2.25%)
Sep 11, 2019
0.5290
0.5500
0.5200
0.5459
61,919
+0.02(+3.02%)
Sep 10, 2019
0.5350
0.5500
0.5100
0.5299
94,629
-0.01(-0.97%)
Sep 09, 2019
0.5461
0.5500
0.5301
0.5351
78,597
+0.02(+2.88%)
Sep 06, 2019
0.5351
0.5400
0.5165
0.5201
38,300
-0.00(-0.02%)
Sep 05, 2019
0.5350
0.5570
0.5111
0.5202
101,257
-0.02(-3.07%)
Sep 04, 2019
0.5000
0.5500
0.4600
0.5367
219,349
+0.03(+5.13%)
Sep 03, 2019
0.5211
0.5300
0.5010
0.5105
107,275
-0.01(-1.81%)
Aug 30, 2019
0.5300
0.5400
0.5050
0.5199
45,700
-0.01(-1.91%)
Aug 29, 2019
0.5400
0.5400
0.5145
0.5300
39,605
+0.00(+0.00%)
Aug 28, 2019
0.5200
0.5300
0.5100
0.5300
125,241
-0.00(-0.86%)
Aug 27, 2019
0.5521
0.5521
0.5199
0.5346
48,248
+0.01(+2.81%)
Aug 26, 2019
0.5200
0.5550
0.5199
0.5200
45,878
-0.01(-1.85%)
Aug 23, 2019
0.5350
0.5550
0.5005
0.5298
284,600
-0.03(-5.39%)
Aug 22, 2019
0.5550
0.5688
0.5500
0.5600
30,068
-0.00(-0.88%)
Aug 21, 2019
0.5601
0.5700
0.5500
0.5650
132,659
+0.01(+1.44%)
Aug 20, 2019
0.6000
0.6000
0.5450
0.5570
28,632
+0.01(+1.27%)
Aug 19, 2019
0.5800
0.5800
0.5400
0.5500
110,855
-0.02(-3.47%)
Aug 16, 2019
0.5578
0.5800
0.5300
0.5698
43,100
+0.01(+2.15%)
Aug 15, 2019
0.5563
0.5796
0.5120
0.5578
106,316
+0.01(+1.40%)
Aug 14, 2019
0.5620
0.5800
0.5414
0.5501
174,680
-0.04(-6.57%)
Aug 13, 2019
0.5880
0.6000
0.5523
0.5888
266,474
-0.00(-0.20%)
Aug 12, 2019
0.6500
0.6790
0.5805
0.5900
467,764
-0.03(-4.85%)
Aug 09, 2019
0.6110
0.6300
0.6110
0.6201
28,300
+0.02(+3.11%)
Aug 08, 2019
0.6050
0.6500
0.5590
0.6014
88,261
-0.00(-0.02%)
Aug 07, 2019
0.6700
0.6700
0.5729
0.6015
250,640
-0.05(-7.46%)
Aug 06, 2019
0.6203
0.6700
0.6120
0.6500
98,018
+0.04(+6.56%)
Aug 05, 2019
0.7000
0.7000
0.6100
0.6100
175,375
-0.06(-8.96%)
Aug 02, 2019
0.6800
0.7000
0.6037
0.6700
207,100
+0.00(+0.07%)
Aug 01, 2019
0.7400
0.7500
0.6060
0.6695
489,959
-0.04(-5.73%)
Jul 31, 2019
0.7350
0.8267
0.7000
0.7102
1,428,549
+0.05(+7.61%)
Jul 30, 2019
0.5788
0.8358
0.5600
0.6600
2,802,739
+0.14(+26.66%)
Jul 29, 2019
0.5650
0.5700
0.5112
0.5211
159,011
-0.04(-6.95%)
Jul 26, 2019
0.5601
0.5788
0.5600
0.5600
102,500
-0.00(-0.85%)
Jul 25, 2019
0.5739
0.5749
0.5100
0.5648
65,086
-0.01(-1.76%)
Jul 24, 2019
0.5500
0.5800
0.5400
0.5749
168,037
+0.03(+6.46%)
Jul 23, 2019
0.5610
0.5700
0.5101
0.5400
686,931
-0.03(-5.26%)
Jul 22, 2019
0.6230
0.6230
0.5500
0.5700
137,738
-0.04(-6.08%)
Jul 19, 2019
0.6500
0.6500
0.6000
0.6069
192,100
-0.04(-6.63%)
Jul 18, 2019
0.6500
0.6500
0.6390
0.6500
99,388
+0.00(+0.00%)
Jul 17, 2019
0.6500
0.6900
0.6480
0.6500
36,349
-0.01(-0.76%)
Jul 16, 2019
0.6600
0.6800
0.6500
0.6550
95,369
-0.01(-1.52%)
Jul 15, 2019
0.6750
0.6999
0.6583
0.6651
120,781
-0.01(-0.88%)
Jul 12, 2019
0.6400
0.6835
0.6351
0.6710
204,500
+0.04(+6.51%)
Jul 11, 2019
0.6200
0.6500
0.6200
0.6300
115,097
+0.02(+3.28%)
Jul 10, 2019
0.6100
0.6400
0.6100
0.6100
150,645
-0.01(-1.61%)
Jul 09, 2019
0.6500
0.6600
0.6000
0.6200
401,607
-0.03(-4.62%)
Jul 08, 2019
0.6900
0.6900
0.6300
0.6500
192,794
-0.04(-5.80%)
Jul 05, 2019
0.6900
0.7000
0.6800
0.6900
63,000
-0.00(-0.01%)
Jul 03, 2019
0.7000
0.7000
0.6750
0.6901
42,300
-0.00(-0.58%)
Jul 02, 2019
0.7066
0.7100
0.6800
0.6941
20,827
-0.01(-0.83%)
Jul 01, 2019
0.6900
0.7485
0.6896
0.6999
124,724
+0.01(+2.18%)
Jun 28, 2019
0.7481
0.7481
0.6850
0.6850
99,800
-0.04(-5.01%)
Jun 27, 2019
0.7200
0.7400
0.7000
0.7211
46,050
+0.01(+0.92%)
Jun 26, 2019
0.7111
0.7800
0.7100
0.7145
107,147
+0.00(+0.58%)
Jun 25, 2019
0.7390
0.7585
0.7102
0.7104
99,313
-0.03(-3.40%)
Jun 24, 2019
0.7601
0.7950
0.7354
0.7354
83,155
-0.02(-3.24%)
Jun 21, 2019
0.7800
0.7950
0.7600
0.7600
44,600
+0.00(+0.00%)
Jun 20, 2019
0.7800
0.7800
0.7400
0.7600
54,571
+0.01(+1.06%)
Jun 19, 2019
0.7500
0.7800
0.7500
0.7520
102,282
+0.00(+0.11%)
Jun 18, 2019
0.7700
0.7900
0.7500
0.7512
67,389
-0.00(-0.36%)
Jun 17, 2019
0.7400
0.7774
0.7300
0.7539
84,467
+0.01(+1.10%)
Jun 14, 2019
0.7300
0.7700
0.7265
0.7457
97,600
+0.02(+2.15%)
Jun 13, 2019
0.7233
0.7800
0.7080
0.7300
708,967
+0.02(+2.47%)
Jun 12, 2019
0.7153
0.7300
0.7100
0.7124
94,459
+0.01(+1.34%)
Jun 11, 2019
0.7050
0.7400
0.7015
0.7030
149,171
-0.01(-0.93%)
Jun 10, 2019
0.7000
0.7723
0.7000
0.7096
223,335
+0.01(+1.20%)
Jun 07, 2019
0.7900
0.7900
0.7000
0.7012
219,100
-0.06(-7.37%)
Jun 06, 2019
0.7800
0.8000
0.7500
0.7570
261,325
-0.03(-4.32%)
Jun 05, 2019
0.7701
0.8000
0.7500
0.7912
317,940
+0.00(+0.01%)
Jun 04, 2019
0.8700
0.8799
0.7700
0.7911
802,560
-0.09(-10.10%)
Jun 03, 2019
0.9700
1.100
0.8300
0.8800
5,214,359
+0.06(+7.32%)
May 31, 2019
0.7100
0.8978
0.6990
0.8200
1,766,800
+0.08(+11.56%)
May 30, 2019
0.7690
0.7690
0.7000
0.7350
94,882
-0.00(-0.54%)
May 29, 2019
0.7200
0.7400
0.6659
0.7390
332,106
+0.04(+5.57%)
May 28, 2019
0.7380
0.7500
0.6900
0.7000
186,828
-0.04(-5.41%)
May 24, 2019
0.7572
0.7572
0.7051
0.7400
457,500
+0.00(+0.00%)
May 23, 2019
0.8300
0.8300
0.7200
0.7400
1,109,068
-0.10(-11.93%)
May 22, 2019
0.8600
0.8800
0.8250
0.8402
363,280
+0.00(+0.02%)
May 21, 2019
0.8200
0.8400
0.8000
0.8400
116,877
+0.04(+5.00%)
May 20, 2019
0.8900
0.8900
0.8000
0.8000
171,281
-0.04(-5.22%)
May 17, 2019
0.8950
0.8950
0.8200
0.8441
123,300
-0.02(-2.75%)
May 16, 2019
0.8900
0.8999
0.8610
0.8680
157,445
-0.01(-1.36%)
May 15, 2019
0.9000
0.9400
0.8600
0.8800
244,924
-0.02(-2.22%)
May 14, 2019
0.9000
0.9300
0.8600
0.9000
302,564
+0.00(+0.02%)
May 13, 2019
0.9625
0.9700
0.8215
0.8998
256,164
-0.09(-9.07%)
May 10, 2019
0.9947
1.020
0.9700
0.9896
93,800
-0.00(-0.04%)
May 09, 2019
1.020
1.070
0.9600
0.9900
213,827
-0.04(-3.88%)
May 08, 2019
1.010
1.040
1.010
1.030
32,250
+0.03(+3.00%)
May 07, 2019
1.030
1.040
0.9900
1.000
102,624
-0.03(-2.91%)
May 06, 2019
1.010
1.050
0.9900
1.030
150,655
+0.02(+1.98%)
May 03, 2019
1.050
1.050
1.000
1.010
224,900
-0.02(-1.94%)
May 02, 2019
1.080
1.080
0.9700
1.030
591,446
-0.03(-2.83%)
May 01, 2019
1.060
1.080
1.020
1.060
71,450
+0.00(+0.00%)
Apr 30, 2019
1.100
1.100
1.040
1.060
240,361
-0.04(-3.64%)
Apr 29, 2019
1.100
1.130
1.090
1.100
132,522
-0.02(-1.79%)
Apr 26, 2019
1.110
1.120
1.080
1.120
120,900
+0.02(+1.82%)
Apr 25, 2019
1.120
1.120
1.080
1.100
148,206
-0.02(-1.79%)
Apr 24, 2019
1.150
1.160
1.120
1.120
82,187
-0.06(-5.08%)
Apr 23, 2019
1.110
1.180
1.100
1.180
127,923
+0.04(+3.51%)
Apr 22, 2019
1.140
1.150
1.080
1.140
120,493
+0.00(+0.00%)
Apr 18, 2019
1.150
1.175
1.140
1.140
163,900
+0.00(+0.00%)
Apr 17, 2019
1.150
1.180
1.100
1.140
116,416
+0.00(+0.00%)
Apr 16, 2019
1.120
1.270
1.060
1.140
682,260
+0.02(+1.79%)
Apr 15, 2019
1.160
1.160
1.100
1.120
174,506
-0.04(-3.45%)
Apr 12, 2019
1.160
1.200
1.159
1.160
70,900
+0.00(+0.00%)
Apr 11, 2019
1.160
1.200
1.160
1.160
72,065
+0.00(+0.00%)
Apr 10, 2019
1.210
1.220
1.150
1.160
220,128
-0.04(-3.33%)
Apr 09, 2019
1.220
1.220
1.200
1.200
108,146
-0.02(-1.64%)
Apr 08, 2019
1.220
1.230
1.210
1.220
86,346
+0.00(+0.00%)
Apr 05, 2019
1.250
1.260
1.210
1.220
114,300
-0.03(-2.40%)
Apr 04, 2019
1.210
1.260
1.170
1.250
243,322
+0.02(+1.63%)
Apr 03, 2019
1.240
1.240
1.210
1.230
75,614
+0.00(+0.00%)
Apr 02, 2019
1.250
1.260
1.220
1.230
134,654
-0.01(-0.81%)
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
.