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
Axsome Thera
(NQ:
AXSM
)
77.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2019
101.39
107.18
100.62
103.36
1,413,000
-0.47(-0.45%)
Dec 30, 2019
108.17
109.94
102.52
103.83
2,727,698
+1.85(+1.81%)
Dec 27, 2019
106.25
107.17
100.47
101.98
1,136,900
-4.26(-4.01%)
Dec 26, 2019
103.00
107.87
101.62
106.24
977,620
+3.26(+3.17%)
Dec 24, 2019
98.51
103.41
96.41
102.98
713,200
+4.24(+4.29%)
Dec 23, 2019
100.70
102.32
96.08
98.74
1,444,850
-1.93(-1.92%)
Dec 20, 2019
95.73
101.49
93.59
100.67
2,203,300
+5.37(+5.63%)
Dec 19, 2019
98.15
104.98
92.06
95.30
5,818,068
+5.73(+6.40%)
Dec 18, 2019
80.97
89.64
80.61
89.57
2,676,134
+8.60(+10.62%)
Dec 17, 2019
80.00
81.39
73.36
80.97
2,850,323
+1.17(+1.47%)
Dec 16, 2019
85.30
88.00
72.85
79.80
9,575,302
+33.01(+70.55%)
Dec 13, 2019
48.75
49.97
45.38
46.79
1,277,200
-1.78(-3.66%)
Dec 12, 2019
48.00
49.81
46.81
48.57
906,077
+0.50(+1.04%)
Dec 11, 2019
49.25
50.00
47.79
48.07
837,692
-0.68(-1.39%)
Dec 10, 2019
45.46
49.30
45.46
48.75
1,590,538
+3.62(+8.02%)
Dec 09, 2019
46.07
46.69
43.57
45.13
1,175,826
-0.30(-0.66%)
Dec 06, 2019
42.57
45.70
42.44
45.43
1,058,000
+2.19(+5.06%)
Dec 05, 2019
44.49
46.00
42.60
43.24
1,629,301
-4.19(-8.83%)
Dec 04, 2019
46.26
47.68
44.76
47.43
1,444,094
+1.82(+3.99%)
Dec 03, 2019
45.13
47.24
42.34
45.61
3,474,579
+5.99(+15.12%)
Dec 02, 2019
40.31
40.52
38.80
39.62
934,185
+0.25(+0.64%)
Nov 29, 2019
38.97
39.92
37.51
39.37
448,900
+0.66(+1.70%)
Nov 27, 2019
37.17
39.94
36.81
38.71
1,087,100
+1.81(+4.91%)
Nov 26, 2019
37.74
38.15
35.71
36.90
1,230,031
+0.00(+0.00%)
Nov 25, 2019
33.55
37.16
33.45
36.90
1,452,964
+3.28(+9.76%)
Nov 22, 2019
34.22
34.28
32.56
33.62
1,137,500
-0.50(-1.47%)
Nov 21, 2019
32.85
34.96
31.61
34.12
1,619,721
+1.41(+4.31%)
Nov 20, 2019
30.41
32.88
30.31
32.71
1,551,144
+2.28(+7.49%)
Nov 19, 2019
27.77
30.55
27.73
30.43
1,811,900
+2.96(+10.78%)
Nov 18, 2019
27.49
27.98
27.25
27.47
500,961
-0.21(-0.76%)
Nov 15, 2019
26.46
27.70
26.04
27.68
948,500
+1.36(+5.17%)
Nov 14, 2019
25.63
26.46
25.18
26.32
486,314
+0.62(+2.41%)
Nov 13, 2019
24.58
25.96
24.15
25.70
852,761
+1.13(+4.60%)
Nov 12, 2019
25.11
26.37
24.36
24.57
828,958
-0.50(-1.99%)
Nov 11, 2019
25.43
26.40
24.45
25.07
710,515
-0.39(-1.53%)
Nov 08, 2019
23.12
25.59
23.00
25.46
738,300
+2.19(+9.41%)
Nov 07, 2019
24.00
24.48
20.48
23.27
1,846,093
-2.49(-9.67%)
Nov 06, 2019
25.84
26.43
25.35
25.76
551,112
-0.08(-0.31%)
Nov 05, 2019
25.31
25.87
24.42
25.84
545,270
+0.61(+2.42%)
Nov 04, 2019
24.88
25.67
24.65
25.23
484,421
+0.46(+1.86%)
Nov 01, 2019
24.24
24.94
23.93
24.77
502,400
+0.69(+2.87%)
Oct 31, 2019
22.91
24.08
22.77
24.08
752,646
+1.26(+5.52%)
Oct 30, 2019
23.81
24.08
22.76
22.82
711,440
-0.97(-4.08%)
Oct 29, 2019
22.87
24.01
22.51
23.79
627,418
+0.82(+3.57%)
Oct 28, 2019
23.55
23.85
22.40
22.97
542,945
-0.45(-1.92%)
Oct 25, 2019
23.03
24.12
23.01
23.42
554,100
+0.13(+0.56%)
Oct 24, 2019
23.02
23.56
22.48
23.29
508,828
+0.31(+1.35%)
Oct 23, 2019
21.66
23.80
21.66
22.98
1,005,340
+1.36(+6.29%)
Oct 22, 2019
22.02
22.29
21.25
21.62
541,632
-0.40(-1.82%)
Oct 21, 2019
20.93
22.16
20.54
22.02
540,701
+0.98(+4.66%)
Oct 18, 2019
22.33
22.80
20.02
21.04
1,145,300
-1.48(-6.57%)
Oct 17, 2019
21.55
22.55
21.13
22.52
973,427
+0.89(+4.11%)
Oct 16, 2019
21.78
23.23
20.50
21.63
2,061,782
+1.00(+4.85%)
Oct 15, 2019
18.65
21.30
18.60
20.63
1,439,164
+2.39(+13.10%)
Oct 14, 2019
18.05
18.85
17.88
18.24
316,009
+0.10(+0.58%)
Oct 11, 2019
17.68
18.55
17.67
18.14
550,700
+0.53(+2.98%)
Oct 10, 2019
17.68
18.11
17.38
17.61
600,817
-0.20(-1.12%)
Oct 09, 2019
18.47
18.76
17.62
17.81
724,903
-0.49(-2.68%)
Oct 08, 2019
18.06
18.71
17.78
18.30
871,088
+0.07(+0.38%)
Oct 07, 2019
18.18
19.66
18.10
18.23
1,152,692
-0.23(-1.25%)
Oct 04, 2019
18.25
18.63
16.86
18.46
1,279,700
+0.14(+0.76%)
Oct 03, 2019
18.26
18.45
16.83
18.32
1,646,577
+0.06(+0.33%)
Oct 02, 2019
17.46
18.38
15.35
18.26
2,905,308
+1.55(+9.28%)
Oct 01, 2019
20.25
20.66
13.64
16.71
6,884,074
-3.53(-17.44%)
Sep 30, 2019
22.25
22.75
20.10
20.24
1,366,161
-1.85(-8.37%)
Sep 27, 2019
24.25
24.50
21.88
22.09
1,080,100
-2.78(-11.18%)
Sep 26, 2019
26.75
26.76
24.56
24.87
581,920
-1.88(-7.03%)
Sep 25, 2019
25.75
26.90
25.72
26.75
424,001
+0.94(+3.64%)
Sep 24, 2019
26.81
27.35
25.45
25.81
920,554
-0.95(-3.53%)
Sep 23, 2019
28.01
28.54
26.52
26.75
413,951
-1.38(-4.89%)
Sep 20, 2019
27.45
28.31
27.10
28.13
877,500
+0.76(+2.78%)
Sep 19, 2019
28.90
29.11
27.30
27.37
560,325
-1.40(-4.87%)
Sep 18, 2019
28.76
29.75
28.06
28.77
672,828
+0.56(+1.99%)
Sep 17, 2019
29.28
30.50
28.06
28.21
889,478
-0.95(-3.26%)
Sep 16, 2019
26.99
29.79
26.92
29.16
1,176,699
+2.32(+8.64%)
Sep 13, 2019
25.31
27.23
25.31
26.84
724,200
+1.21(+4.72%)
Sep 12, 2019
25.30
25.80
24.80
25.63
494,575
+0.45(+1.79%)
Sep 11, 2019
24.69
25.31
24.25
25.18
595,304
+0.55(+2.23%)
Sep 10, 2019
24.03
24.78
23.61
24.63
389,109
+0.42(+1.73%)
Sep 09, 2019
24.77
24.98
23.91
24.21
510,417
-0.57(-2.30%)
Sep 06, 2019
24.67
25.40
24.25
24.78
482,400
+0.39(+1.60%)
Sep 05, 2019
25.22
25.37
24.20
24.39
449,701
-0.54(-2.17%)
Sep 04, 2019
24.63
25.18
24.14
24.93
365,017
+0.65(+2.68%)
Sep 03, 2019
25.27
26.19
24.19
24.28
567,004
-1.17(-4.60%)
Aug 30, 2019
25.53
25.83
24.91
25.45
321,200
+0.14(+0.55%)
Aug 29, 2019
25.20
25.72
24.87
25.31
338,931
+0.22(+0.88%)
Aug 28, 2019
23.71
25.50
23.10
25.09
443,818
+1.38(+5.82%)
Aug 27, 2019
25.20
25.43
23.50
23.71
621,955
-1.44(-5.73%)
Aug 26, 2019
25.03
25.28
24.65
25.15
342,829
+0.30(+1.21%)
Aug 23, 2019
25.03
25.63
24.58
24.85
405,400
-0.38(-1.51%)
Aug 22, 2019
26.20
26.32
24.86
25.23
347,115
-0.78(-3.00%)
Aug 21, 2019
25.12
26.07
24.90
26.01
399,150
+1.10(+4.42%)
Aug 20, 2019
24.76
25.80
24.50
24.91
530,293
+0.05(+0.20%)
Aug 19, 2019
25.00
25.29
24.06
24.86
426,291
+0.23(+0.93%)
Aug 16, 2019
23.00
25.07
23.00
24.63
915,800
+1.78(+7.79%)
Aug 15, 2019
26.52
26.67
22.62
22.85
1,937,354
-3.76(-14.13%)
Aug 14, 2019
27.01
27.59
26.18
26.61
695,699
-1.03(-3.73%)
Aug 13, 2019
25.30
27.67
24.97
27.64
871,169
+2.23(+8.78%)
Aug 12, 2019
25.48
25.76
25.06
25.41
324,307
-0.05(-0.20%)
Aug 09, 2019
25.12
25.80
25.12
25.46
490,000
-0.04(-0.16%)
Aug 08, 2019
25.37
26.13
24.52
25.50
942,493
+0.60(+2.41%)
Aug 07, 2019
24.62
25.16
23.81
24.90
815,545
+0.22(+0.89%)
Aug 06, 2019
24.36
25.08
23.86
24.68
618,490
+0.38(+1.56%)
Aug 05, 2019
25.00
25.21
23.66
24.30
753,462
-1.39(-5.41%)
Aug 02, 2019
25.84
25.89
25.33
25.69
461,800
-0.25(-0.96%)
Aug 01, 2019
25.70
26.45
25.17
25.94
670,137
+0.44(+1.73%)
Jul 31, 2019
26.96
27.64
25.23
25.50
872,335
-1.13(-4.24%)
Jul 30, 2019
26.33
26.82
25.68
26.63
630,927
+0.10(+0.38%)
Jul 29, 2019
28.17
28.70
26.35
26.53
1,069,890
-1.16(-4.19%)
Jul 26, 2019
26.18
27.79
26.05
27.69
981,100
+1.64(+6.30%)
Jul 25, 2019
25.72
26.72
25.44
26.05
776,971
+0.20(+0.77%)
Jul 24, 2019
26.08
26.25
25.01
25.85
843,917
-0.28(-1.07%)
Jul 23, 2019
26.30
26.70
25.64
26.13
932,744
-0.18(-0.68%)
Jul 22, 2019
25.10
26.87
24.58
26.31
1,019,432
+1.46(+5.88%)
Jul 19, 2019
25.20
25.25
24.43
24.85
846,400
-0.45(-1.78%)
Jul 18, 2019
24.98
25.48
24.13
25.30
528,860
+0.28(+1.12%)
Jul 17, 2019
25.68
25.86
24.78
25.02
647,211
-0.55(-2.15%)
Jul 16, 2019
26.01
26.25
25.34
25.57
490,425
-0.43(-1.65%)
Jul 15, 2019
26.08
26.85
25.89
26.00
653,270
-0.04(-0.15%)
Jul 12, 2019
25.46
26.12
24.65
26.04
910,200
+0.24(+0.93%)
Jul 11, 2019
25.88
26.18
24.66
25.80
785,218
-0.25(-0.96%)
Jul 10, 2019
26.70
27.14
25.11
26.05
1,611,729
-0.63(-2.36%)
Jul 09, 2019
27.39
27.88
26.33
26.68
835,220
-0.72(-2.63%)
Jul 08, 2019
26.83
27.65
26.37
27.40
787,578
+0.36(+1.33%)
Jul 05, 2019
27.27
28.00
26.60
27.04
1,024,800
-0.29(-1.06%)
Jul 03, 2019
27.42
27.87
26.77
27.33
618,900
-0.09(-0.33%)
Jul 02, 2019
26.61
27.44
26.12
27.42
900,978
+1.79(+6.98%)
Jul 01, 2019
26.31
27.20
25.18
25.63
1,349,904
-0.12(-0.47%)
Jun 28, 2019
25.65
26.09
25.20
25.75
4,823,000
+0.36(+1.42%)
Jun 27, 2019
22.90
25.75
22.69
25.39
2,253,762
+2.96(+13.20%)
Jun 26, 2019
23.89
24.37
22.23
22.43
1,129,559
-1.55(-6.46%)
Jun 25, 2019
23.47
24.40
23.01
23.98
754,219
+0.51(+2.17%)
Jun 24, 2019
24.42
24.62
23.27
23.47
903,700
-0.70(-2.90%)
Jun 21, 2019
25.29
25.30
23.43
24.17
1,634,900
-1.14(-4.50%)
Jun 20, 2019
25.05
25.59
24.89
25.31
1,104,103
+0.53(+2.14%)
Jun 19, 2019
24.25
25.39
24.25
24.78
1,195,644
+0.53(+2.19%)
Jun 18, 2019
23.27
24.78
23.16
24.25
1,184,942
+1.08(+4.66%)
Jun 17, 2019
23.01
23.24
21.86
23.17
985,112
+0.34(+1.49%)
Jun 14, 2019
22.91
23.23
22.40
22.83
586,600
-0.12(-0.52%)
Jun 13, 2019
22.24
23.20
22.01
22.95
772,411
+0.83(+3.75%)
Jun 12, 2019
21.00
22.25
20.68
22.12
1,208,761
+1.27(+6.09%)
Jun 11, 2019
21.39
21.50
20.67
20.85
953,771
-0.60(-2.80%)
Jun 10, 2019
22.07
22.47
21.31
21.45
899,509
-0.58(-2.63%)
Jun 07, 2019
20.96
22.17
20.30
22.03
1,240,700
+0.45(+2.09%)
Jun 06, 2019
21.13
21.73
20.16
21.58
1,157,908
+0.44(+2.08%)
Jun 05, 2019
23.25
23.85
20.73
21.14
1,673,697
-2.08(-8.96%)
Jun 04, 2019
23.16
24.05
22.54
23.22
1,224,893
+0.07(+0.30%)
Jun 03, 2019
22.88
23.77
22.53
23.15
765,764
+0.19(+0.83%)
May 31, 2019
23.69
24.19
22.39
22.96
1,293,200
-1.46(-5.98%)
May 30, 2019
24.91
25.20
23.67
24.42
844,778
-0.49(-1.97%)
May 29, 2019
25.00
25.50
24.13
24.91
1,028,069
-0.29(-1.15%)
May 28, 2019
25.58
26.45
24.85
25.20
1,671,682
+0.47(+1.90%)
May 24, 2019
24.25
25.36
24.01
24.73
1,138,900
+1.16(+4.92%)
May 23, 2019
24.80
25.80
21.08
23.57
2,561,740
-1.52(-6.06%)
May 22, 2019
23.60
25.24
23.60
25.09
1,707,084
+1.49(+6.31%)
May 21, 2019
23.23
23.79
22.70
23.60
1,279,908
+0.90(+3.96%)
May 20, 2019
23.09
23.39
22.35
22.70
1,035,868
-0.38(-1.65%)
May 17, 2019
23.32
24.22
22.90
23.08
1,295,900
-0.32(-1.37%)
May 16, 2019
23.20
23.92
22.52
23.40
2,152,605
+0.40(+1.74%)
May 15, 2019
22.04
23.27
22.02
23.00
1,475,629
+1.26(+5.80%)
May 14, 2019
21.84
22.90
21.22
21.74
2,368,315
+0.07(+0.32%)
May 13, 2019
20.64
21.69
20.26
21.67
1,114,004
+0.62(+2.95%)
May 10, 2019
19.60
21.82
19.30
21.05
1,615,600
+1.24(+6.26%)
May 09, 2019
18.67
19.95
18.61
19.81
1,042,174
+0.17(+0.87%)
May 08, 2019
19.81
20.31
18.96
19.64
1,075,060
+0.10(+0.51%)
May 07, 2019
19.00
20.12
18.72
19.54
1,446,669
+0.39(+2.04%)
May 06, 2019
19.11
19.47
17.33
19.15
3,233,221
+1.20(+6.69%)
May 03, 2019
17.48
18.02
17.28
17.95
415,800
+0.45(+2.57%)
May 02, 2019
17.83
17.96
17.10
17.50
582,189
-0.18(-1.02%)
May 01, 2019
17.75
18.17
17.12
17.68
826,820
-0.05(-0.28%)
Apr 30, 2019
18.03
18.05
16.88
17.73
880,617
-0.23(-1.28%)
Apr 29, 2019
17.82
18.35
17.05
17.96
1,230,595
+0.31(+1.76%)
Apr 26, 2019
16.90
18.13
16.70
17.65
1,496,500
+0.94(+5.63%)
Apr 25, 2019
16.00
16.96
15.86
16.71
1,606,934
+0.67(+4.18%)
Apr 24, 2019
15.98
16.55
15.51
16.04
1,194,752
+0.10(+0.63%)
Apr 23, 2019
15.10
16.23
14.86
15.94
1,181,920
+0.82(+5.42%)
Apr 22, 2019
14.95
15.48
14.60
15.12
987,432
+0.11(+0.73%)
Apr 18, 2019
14.99
15.38
14.34
15.01
903,200
+0.11(+0.74%)
Apr 17, 2019
15.50
16.32
14.42
14.90
1,217,875
-0.58(-3.75%)
Apr 16, 2019
14.33
15.72
14.14
15.48
1,584,908
+1.17(+8.18%)
Apr 15, 2019
14.02
14.80
13.62
14.31
1,774,855
+0.85(+6.32%)
Apr 12, 2019
13.97
14.16
13.25
13.46
843,000
-0.43(-3.10%)
Apr 11, 2019
14.40
14.60
13.68
13.89
872,995
-0.51(-3.54%)
Apr 10, 2019
14.24
14.43
13.82
14.40
675,650
+0.19(+1.34%)
Apr 09, 2019
14.46
14.57
14.18
14.21
639,664
-0.37(-2.54%)
Apr 08, 2019
14.64
14.91
13.93
14.58
877,235
+0.08(+0.55%)
Apr 05, 2019
13.73
15.00
13.58
14.50
867,200
+0.80(+5.84%)
Apr 04, 2019
13.59
13.76
13.26
13.70
744,685
+0.13(+0.96%)
Apr 03, 2019
13.63
13.82
13.11
13.57
778,555
-0.09(-0.66%)
Apr 02, 2019
13.24
13.86
13.20
13.66
677,433
+0.15(+1.11%)
Apr 01, 2019
14.30
14.40
12.76
13.51
1,670,648
-0.72(-5.06%)
Mar 29, 2019
14.24
14.54
13.67
14.23
1,933,100
+0.05(+0.35%)
Mar 28, 2019
14.63
14.94
13.60
14.18
1,541,884
-0.43(-2.94%)
Mar 27, 2019
16.17
16.80
14.26
14.61
4,294,040
+0.27(+1.88%)
Mar 26, 2019
16.48
16.50
14.10
14.34
2,109,878
-2.00(-12.24%)
Mar 25, 2019
14.10
16.38
13.99
16.34
4,610,557
+3.34(+25.69%)
Mar 22, 2019
13.35
13.47
12.51
13.00
1,119,700
-0.24(-1.81%)
Mar 21, 2019
11.87
14.06
11.75
13.24
1,943,710
+1.23(+10.24%)
Mar 20, 2019
13.00
13.34
11.69
12.01
1,326,489
-0.94(-7.26%)
Mar 19, 2019
11.57
14.24
11.48
12.95
3,588,311
+1.48(+12.90%)
Mar 18, 2019
10.95
11.50
10.90
11.47
1,204,758
+0.57(+5.23%)
Mar 15, 2019
10.89
11.00
10.63
10.90
1,256,200
+0.19(+1.77%)
Mar 14, 2019
10.12
10.89
9.660
10.71
1,297,699
+0.29(+2.78%)
Mar 13, 2019
10.18
10.67
10.00
10.42
841,789
+0.26(+2.56%)
Mar 12, 2019
9.860
10.24
9.630
10.16
906,790
+0.33(+3.36%)
Mar 11, 2019
9.670
9.850
9.360
9.830
685,231
+0.20(+2.08%)
Mar 08, 2019
8.860
9.710
8.860
9.630
791,400
+0.59(+6.53%)
Mar 07, 2019
9.030
9.740
8.930
9.040
1,306,143
+0.18(+2.03%)
Mar 06, 2019
8.520
9.020
8.250
8.860
1,549,373
+0.40(+4.73%)
Mar 05, 2019
8.150
8.710
8.110
8.460
879,332
+0.36(+4.44%)
Mar 04, 2019
7.970
8.120
7.695
8.100
576,692
+0.16(+2.02%)
Mar 01, 2019
7.970
8.180
7.640
7.940
807,800
-0.02(-0.25%)
Feb 28, 2019
8.610
8.740
7.820
7.960
792,569
-0.63(-7.33%)
Feb 27, 2019
9.150
9.347
8.570
8.590
767,194
-0.59(-6.43%)
Feb 26, 2019
9.230
9.460
9.130
9.180
456,610
-0.05(-0.54%)
Feb 25, 2019
9.210
9.443
9.040
9.230
434,770
+0.22(+2.44%)
Feb 22, 2019
8.470
9.270
8.370
9.010
956,600
+0.53(+6.25%)
Feb 21, 2019
8.770
8.860
8.420
8.480
337,406
-0.30(-3.42%)
Feb 20, 2019
8.600
9.000
8.550
8.780
503,358
+0.19(+2.21%)
Feb 19, 2019
9.290
9.360
8.260
8.590
535,700
-0.74(-7.93%)
Feb 15, 2019
9.210
9.900
9.210
9.330
469,800
+0.16(+1.74%)
Feb 14, 2019
9.100
9.330
9.100
9.170
293,089
+0.03(+0.33%)
Feb 13, 2019
9.180
9.460
8.950
9.140
484,827
-0.02(-0.22%)
Feb 12, 2019
9.250
9.406
8.960
9.160
285,703
-0.08(-0.87%)
Feb 11, 2019
8.960
9.490
8.735
9.240
523,298
+0.32(+3.59%)
Feb 08, 2019
9.190
9.500
8.710
8.920
679,700
-0.44(-4.70%)
Feb 07, 2019
9.510
9.580
8.700
9.360
978,999
-0.23(-2.40%)
Feb 06, 2019
10.27
10.80
9.250
9.590
2,356,168
-0.55(-5.42%)
Feb 05, 2019
10.05
10.25
9.750
10.14
1,354,130
+0.16(+1.60%)
Feb 04, 2019
9.300
10.09
9.010
9.980
1,640,731
+0.76(+8.24%)
Feb 01, 2019
8.420
9.500
8.305
9.220
1,856,800
+0.83(+9.89%)
Jan 31, 2019
8.330
8.490
8.185
8.390
355,287
+0.06(+0.72%)
Jan 30, 2019
8.190
8.450
7.777
8.330
467,418
+0.18(+2.21%)
Jan 29, 2019
8.240
8.260
7.630
8.150
740,568
+0.01(+0.12%)
Jan 28, 2019
8.600
8.670
8.030
8.140
709,515
-0.46(-5.35%)
Jan 25, 2019
8.360
8.700
8.100
8.600
690,300
+0.26(+3.12%)
Jan 24, 2019
8.200
8.450
7.900
8.340
725,842
+0.02(+0.24%)
Jan 23, 2019
8.590
9.000
8.000
8.320
1,222,025
-0.20(-2.35%)
Jan 22, 2019
8.000
8.840
7.810
8.520
1,507,691
+0.36(+4.41%)
Jan 18, 2019
8.250
8.400
7.800
8.160
1,247,100
-0.16(-1.92%)
Jan 17, 2019
7.910
8.590
7.900
8.320
955,892
+0.26(+3.23%)
Jan 16, 2019
8.040
8.500
7.780
8.060
1,438,713
+0.12(+1.51%)
Jan 15, 2019
7.520
8.200
7.010
7.940
2,693,804
+0.34(+4.47%)
Jan 14, 2019
7.330
7.770
7.200
7.600
1,675,574
+0.24(+3.26%)
Jan 11, 2019
7.250
7.880
7.200
7.360
2,465,300
-0.05(-0.67%)
Jan 10, 2019
7.200
7.800
6.060
7.410
5,490,041
-0.14(-1.85%)
Jan 09, 2019
8.340
8.360
7.490
7.550
6,020,209
-1.33(-14.98%)
Jan 08, 2019
8.110
9.160
7.770
8.880
25,237,180
+2.01(+29.26%)
Jan 07, 2019
7.070
8.890
5.760
6.870
51,422,184
+4.24(+161.22%)
Jan 04, 2019
2.700
2.850
2.600
2.630
244,000
-0.02(-0.75%)
Jan 03, 2019
2.690
2.727
2.520
2.650
252,843
-0.03(-1.12%)
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
.