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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2020
8.800
8.950
8.400
8.620
194,774
-0.48(-5.27%)
Nov 27, 2020
9.100
9.480
8.830
9.100
65,500
+0.03(+0.33%)
Nov 25, 2020
8.800
9.271
8.800
9.070
40,800
+0.14(+1.57%)
Nov 24, 2020
9.260
9.340
8.780
8.930
68,821
-0.34(-3.67%)
Nov 23, 2020
9.190
9.500
8.870
9.270
125,979
+0.19(+2.09%)
Nov 20, 2020
8.960
9.165
8.550
9.080
189,600
+0.08(+0.89%)
Nov 19, 2020
9.250
9.460
8.560
9.000
158,922
-0.25(-2.70%)
Nov 18, 2020
9.310
9.840
9.240
9.250
183,169
-0.10(-1.07%)
Nov 17, 2020
10.20
10.24
9.010
9.350
433,744
-1.01(-9.75%)
Nov 16, 2020
9.010
10.50
8.900
10.36
1,463,987
+0.65(+6.69%)
Nov 13, 2020
9.150
10.22
8.904
9.710
379,700
+0.67(+7.41%)
Nov 12, 2020
9.250
9.800
8.710
9.040
193,221
-0.40(-4.24%)
Nov 11, 2020
8.620
10.40
8.560
9.440
1,188,547
+0.82(+9.51%)
Nov 10, 2020
7.990
8.660
7.780
8.620
77,312
+0.62(+7.75%)
Nov 09, 2020
8.370
8.610
7.920
8.000
60,533
-0.21(-2.56%)
Nov 06, 2020
8.460
8.628
8.190
8.210
40,800
-0.34(-3.98%)
Nov 05, 2020
8.220
8.830
8.050
8.550
72,172
+0.43(+5.30%)
Nov 04, 2020
8.100
8.400
8.070
8.120
29,532
+0.03(+0.37%)
Nov 03, 2020
8.070
8.150
7.970
8.090
24,682
+0.20(+2.53%)
Nov 02, 2020
7.860
8.280
7.800
7.890
57,022
+0.03(+0.38%)
Oct 30, 2020
7.940
8.086
7.660
7.860
60,100
-0.31(-3.79%)
Oct 29, 2020
8.130
8.320
7.840
8.170
34,436
-0.01(-0.12%)
Oct 28, 2020
8.000
8.230
7.740
8.180
48,409
+0.00(+0.00%)
Oct 27, 2020
8.380
8.500
8.030
8.180
48,075
-0.18(-2.15%)
Oct 26, 2020
8.520
8.850
8.250
8.360
40,912
-0.50(-5.64%)
Oct 23, 2020
9.100
9.100
8.760
8.860
21,800
-0.12(-1.34%)
Oct 22, 2020
8.680
9.090
8.680
8.980
36,164
+0.23(+2.63%)
Oct 21, 2020
8.430
9.130
8.400
8.750
55,563
+0.30(+3.55%)
Oct 20, 2020
8.410
8.500
8.250
8.450
45,696
-0.06(-0.71%)
Oct 19, 2020
8.940
9.090
8.470
8.510
61,165
-0.39(-4.38%)
Oct 16, 2020
8.750
9.130
8.610
8.900
48,500
+0.13(+1.48%)
Oct 15, 2020
8.700
8.950
8.700
8.770
43,753
-0.15(-1.68%)
Oct 14, 2020
9.280
9.490
8.840
8.920
84,044
-0.38(-4.09%)
Oct 13, 2020
9.780
9.930
9.290
9.300
93,308
-0.48(-4.91%)
Oct 12, 2020
9.610
10.10
9.610
9.780
203,565
+0.16(+1.66%)
Oct 09, 2020
9.820
9.870
9.460
9.620
60,500
-0.25(-2.53%)
Oct 08, 2020
9.270
10.10
9.110
9.870
149,924
+0.66(+7.17%)
Oct 07, 2020
8.820
9.760
8.820
9.210
193,984
+0.63(+7.34%)
Oct 06, 2020
8.720
8.850
8.510
8.580
90,646
-0.08(-0.92%)
Oct 05, 2020
8.520
8.970
8.450
8.660
113,313
+0.25(+2.97%)
Oct 02, 2020
8.740
8.740
8.250
8.410
133,800
-0.16(-1.87%)
Oct 01, 2020
8.300
8.750
8.270
8.570
169,195
+0.20(+2.39%)
Sep 30, 2020
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
Aug 03, 2020
13.01
13.14
11.50
11.72
892,972
-1.91(-14.01%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
Jul 01, 2020
8.100
8.100
7.704
7.978
84,883
+0.04(+0.48%)
Jun 30, 2020
7.700
8.060
7.424
7.940
141,340
+0.18(+2.32%)
Jun 29, 2020
8.598
8.600
7.610
7.760
360,121
-0.50(-6.01%)
Jun 26, 2020
8.490
8.490
8.100
8.256
38,085
-0.06(-0.77%)
Jun 25, 2020
8.296
8.400
8.000
8.320
24,927
+0.20(+2.44%)
Jun 24, 2020
8.022
8.400
8.016
8.122
28,191
-0.28(-3.31%)
Jun 23, 2020
8.400
8.400
8.000
8.400
64,870
+0.09(+1.03%)
Jun 22, 2020
8.412
8.412
8.100
8.314
20,159
+0.16(+1.99%)
Jun 19, 2020
8.400
8.598
8.152
8.152
27,565
-0.30(-3.57%)
Jun 18, 2020
8.524
8.600
8.158
8.454
45,557
-0.09(-1.03%)
Jun 17, 2020
8.400
9.000
8.020
8.542
56,000
-0.20(-2.27%)
Jun 16, 2020
8.800
9.000
8.452
8.740
30,378
+0.34(+4.05%)
Jun 15, 2020
8.200
8.800
8.000
8.400
39,595
+0.20(+2.44%)
Jun 12, 2020
8.800
9.048
8.200
8.200
46,705
-0.03(-0.32%)
Jun 11, 2020
8.800
9.460
8.060
8.226
106,490
-0.97(-10.59%)
Jun 10, 2020
9.400
11.60
8.800
9.200
227,998
+0.20(+2.22%)
Jun 09, 2020
9.600
9.600
8.600
9.000
82,315
-0.40(-4.26%)
Jun 08, 2020
9.400
9.400
8.800
9.400
79,870
-0.04(-0.40%)
Jun 05, 2020
9.200
9.586
9.000
9.438
108,805
+0.44(+4.87%)
Jun 04, 2020
8.400
9.000
8.200
9.000
83,321
+0.60(+7.14%)
Jun 03, 2020
8.400
8.400
8.200
8.400
22,800
+0.00(+0.00%)
Jun 02, 2020
8.600
8.800
8.200
8.400
30,133
+0.11(+1.35%)
Jun 01, 2020
8.346
8.346
8.060
8.288
15,894
+0.12(+1.49%)
May 29, 2020
8.190
8.242
8.000
8.166
15,355
+0.06(+0.69%)
May 28, 2020
8.380
8.400
8.110
8.110
12,394
-0.09(-1.10%)
May 27, 2020
8.600
8.600
8.200
8.200
24,387
-0.20(-2.36%)
May 26, 2020
8.548
8.600
8.222
8.398
22,977
+0.08(+0.96%)
May 22, 2020
9.000
9.000
8.002
8.318
42,130
+0.12(+1.44%)
May 21, 2020
8.024
8.302
7.720
8.200
27,123
+0.26(+3.33%)
May 20, 2020
8.200
8.200
7.640
7.936
22,358
-0.06(-0.80%)
May 19, 2020
7.800
8.000
7.600
8.000
21,551
+0.40(+5.26%)
May 18, 2020
7.666
7.800
7.400
7.600
31,287
+0.30(+4.11%)
May 15, 2020
7.700
7.700
7.198
7.300
42,815
-0.50(-6.41%)
May 14, 2020
7.900
8.400
6.802
7.800
51,797
-0.10(-1.24%)
May 13, 2020
8.600
9.000
6.600
7.898
68,901
-0.70(-8.16%)
May 12, 2020
9.198
9.198
8.400
8.600
23,880
-0.40(-4.44%)
May 11, 2020
8.600
9.250
8.600
9.000
50,353
+0.60(+7.14%)
May 08, 2020
8.400
8.800
8.000
8.400
80,475
+0.00(+0.00%)
May 07, 2020
8.568
8.600
8.000
8.400
15,594
+0.20(+2.44%)
May 06, 2020
9.000
9.000
8.000
8.200
30,023
-0.61(-6.97%)
May 05, 2020
9.120
9.600
8.620
8.814
34,401
-0.39(-4.20%)
May 04, 2020
9.200
9.200
8.400
9.200
32,213
+0.00(+0.02%)
May 01, 2020
7.800
9.200
7.560
9.198
130,400
+0.76(+9.03%)
Apr 30, 2020
8.390
8.600
8.032
8.436
57,189
+0.04(+0.45%)
Apr 29, 2020
8.800
8.800
8.022
8.398
26,171
+0.05(+0.62%)
Apr 28, 2020
9.000
9.000
8.000
8.346
21,731
+0.29(+3.55%)
Apr 27, 2020
7.800
8.540
7.604
8.060
63,204
+0.46(+6.05%)
Apr 24, 2020
6.800
7.960
6.800
7.600
114,170
+0.70(+10.21%)
Apr 23, 2020
7.400
7.400
6.602
6.896
20,435
-0.17(-2.38%)
Apr 22, 2020
7.400
7.598
6.822
7.064
26,533
-0.13(-1.86%)
Apr 21, 2020
7.800
7.800
6.800
7.198
29,060
-0.40(-5.29%)
Apr 20, 2020
7.000
7.660
7.000
7.600
37,614
+0.60(+8.57%)
Apr 17, 2020
7.000
7.200
6.800
7.000
17,995
+0.20(+2.94%)
Apr 16, 2020
7.000
7.400
6.800
6.800
21,450
-0.40(-5.56%)
Apr 15, 2020
7.000
7.600
6.800
7.200
33,559
+0.20(+2.86%)
Apr 14, 2020
6.800
7.000
6.600
7.000
20,496
+0.20(+2.94%)
Apr 13, 2020
6.400
6.800
6.200
6.800
12,413
+0.36(+5.59%)
Apr 09, 2020
6.680
6.800
6.200
6.440
20,035
-0.17(-2.60%)
Apr 08, 2020
6.566
6.800
6.326
6.612
13,763
+0.01(+0.18%)
Apr 07, 2020
6.600
6.800
6.400
6.600
27,783
+0.00(+0.00%)
Apr 06, 2020
6.200
7.600
6.200
6.600
131,885
+0.28(+4.43%)
Apr 03, 2020
6.250
6.462
6.002
6.320
21,415
+0.07(+1.12%)
Apr 02, 2020
6.400
6.600
6.250
6.250
17,577
-0.12(-1.91%)
Apr 01, 2020
6.516
6.780
6.000
6.372
27,051
-0.17(-2.54%)
Mar 31, 2020
6.164
7.000
6.090
6.538
40,014
+0.34(+5.45%)
Mar 30, 2020
6.200
6.200
6.000
6.200
18,684
-0.08(-1.27%)
Mar 27, 2020
6.000
6.298
5.550
6.280
26,580
+0.42(+7.17%)
Mar 26, 2020
6.386
6.500
5.700
5.860
33,626
-0.14(-2.33%)
Mar 25, 2020
5.800
6.722
5.800
6.000
59,087
+0.20(+3.45%)
Mar 24, 2020
5.800
6.200
5.400
5.800
58,971
+0.02(+0.28%)
Mar 23, 2020
5.940
5.960
5.598
5.784
17,001
-0.20(-3.28%)
Mar 20, 2020
6.000
6.600
5.700
5.980
63,220
-0.02(-0.33%)
Mar 19, 2020
6.200
6.800
5.600
6.000
61,114
-0.03(-0.50%)
Mar 18, 2020
6.000
6.998
5.702
6.030
100,739
+0.62(+11.46%)
Mar 17, 2020
5.500
5.678
5.000
5.410
44,409
+0.81(+17.61%)
Mar 16, 2020
5.600
6.000
4.600
4.600
77,262
-1.58(-25.54%)
Mar 13, 2020
7.200
7.560
6.000
6.178
58,650
-0.83(-11.79%)
Mar 12, 2020
7.400
7.860
6.800
7.004
47,244
-1.32(-15.86%)
Mar 11, 2020
8.800
8.800
7.400
8.324
48,663
-0.28(-3.21%)
Mar 10, 2020
8.600
9.000
8.200
8.600
16,131
+0.00(+0.00%)
Mar 09, 2020
9.200
9.200
8.000
8.600
29,527
-0.80(-8.49%)
Mar 06, 2020
10.00
10.00
9.200
9.398
26,245
-0.40(-4.10%)
Mar 05, 2020
9.800
10.20
9.600
9.800
27,530
-0.20(-2.00%)
Mar 04, 2020
10.00
10.40
9.600
10.00
34,807
-0.07(-0.68%)
Mar 03, 2020
10.80
11.45
9.800
10.07
45,024
-0.53(-5.02%)
Mar 02, 2020
9.800
11.00
9.000
10.60
86,640
+1.00(+10.42%)
Feb 28, 2020
9.000
9.700
8.320
9.600
59,375
+0.28(+2.96%)
Feb 27, 2020
9.444
9.700
8.620
9.324
80,986
-0.48(-4.86%)
Feb 26, 2020
10.60
10.80
9.600
9.800
117,909
-0.60(-5.77%)
Feb 25, 2020
11.20
12.40
10.20
10.40
457,052
+0.44(+4.42%)
Feb 24, 2020
10.00
10.30
9.650
9.960
26,030
-0.04(-0.40%)
Feb 21, 2020
9.640
10.30
9.640
10.00
23,985
+0.06(+0.60%)
Feb 20, 2020
10.22
10.40
9.550
9.940
72,946
-0.28(-2.76%)
Feb 19, 2020
10.30
10.68
10.00
10.22
33,660
-0.21(-1.99%)
Feb 18, 2020
10.58
10.58
10.26
10.43
21,252
-0.15(-1.44%)
Feb 14, 2020
10.40
10.90
10.11
10.58
49,745
+0.18(+1.77%)
Feb 13, 2020
10.30
10.40
10.02
10.40
33,625
-0.10(-0.99%)
Feb 12, 2020
10.60
10.69
10.30
10.50
32,962
-0.07(-0.66%)
Feb 11, 2020
10.45
10.71
10.22
10.57
49,694
+0.12(+1.15%)
Feb 10, 2020
10.62
10.80
10.20
10.45
58,896
-0.35(-3.22%)
Feb 07, 2020
11.26
11.28
10.43
10.80
105,615
-0.80(-6.90%)
Feb 06, 2020
12.20
12.40
11.40
11.60
145,986
-0.40(-3.33%)
Feb 05, 2020
12.20
12.40
11.62
12.00
99,429
+0.00(+0.00%)
Feb 04, 2020
11.60
12.40
11.40
12.00
181,735
+0.52(+4.53%)
Feb 03, 2020
11.59
11.64
11.06
11.48
56,952
+0.25(+2.23%)
Jan 31, 2020
11.06
11.60
11.00
11.23
34,435
+0.21(+1.89%)
Jan 30, 2020
11.60
11.80
11.00
11.02
44,922
-0.44(-3.82%)
Jan 29, 2020
11.50
12.00
11.30
11.46
51,058
+0.26(+2.32%)
Jan 28, 2020
11.20
11.40
11.20
11.20
34,368
-0.10(-0.88%)
Jan 27, 2020
11.04
11.74
11.00
11.30
64,132
-0.02(-0.14%)
Jan 24, 2020
11.60
12.20
11.00
11.32
122,010
-0.48(-4.10%)
Jan 23, 2020
11.80
12.80
11.20
11.80
228,904
-0.20(-1.67%)
Jan 22, 2020
12.20
12.60
11.80
12.00
70,061
-0.26(-2.12%)
Jan 21, 2020
12.60
12.68
11.84
12.26
119,729
-0.50(-3.89%)
Jan 17, 2020
12.60
13.40
12.28
12.76
340,195
+0.76(+6.30%)
Jan 16, 2020
11.20
12.40
11.00
12.00
247,023
+1.00(+9.09%)
Jan 15, 2020
11.36
11.59
10.80
11.00
71,419
-0.47(-4.13%)
Jan 14, 2020
11.80
11.80
11.40
11.47
59,969
+0.07(+0.65%)
Jan 13, 2020
13.20
13.60
10.80
11.40
227,645
-0.90(-7.32%)
Jan 10, 2020
11.44
12.60
11.31
12.30
273,200
+1.10(+9.86%)
Jan 09, 2020
11.40
12.00
11.10
11.20
203,605
-0.00(-0.04%)
Jan 08, 2020
11.20
11.60
10.20
11.20
63,712
+0.20(+1.82%)
Jan 07, 2020
11.60
11.60
10.60
11.00
94,530
-0.60(-5.17%)
Jan 06, 2020
11.20
12.00
11.00
11.60
243,226
+0.47(+4.22%)
Jan 03, 2020
10.40
11.24
10.10
11.13
201,615
+0.73(+7.02%)
Jan 02, 2020
10.60
10.60
10.20
10.40
46,414
-0.20(-1.87%)
Dec 31, 2019
10.40
10.63
10.18
10.60
59,605
+0.20(+1.90%)
Dec 30, 2019
11.00
11.40
10.00
10.40
112,706
-0.30(-2.80%)
Dec 27, 2019
10.64
11.20
10.20
10.70
113,285
+0.16(+1.48%)
Dec 26, 2019
10.00
10.98
9.822
10.54
165,589
+0.60(+6.08%)
Dec 24, 2019
9.812
10.01
9.800
9.940
21,265
+0.07(+0.75%)
Dec 23, 2019
10.40
10.40
9.650
9.866
77,138
+0.22(+2.24%)
Dec 20, 2019
9.980
10.10
9.450
9.650
74,165
-0.41(-4.11%)
Dec 19, 2019
10.20
10.50
9.800
10.06
116,548
-0.38(-3.60%)
Dec 18, 2019
10.40
11.39
9.802
10.44
295,351
+0.69(+7.08%)
Dec 17, 2019
20.00
28.00
9.280
9.750
1,782,450
-5.60(-36.49%)
Dec 16, 2019
16.00
18.40
14.80
15.35
80,955
-2.79(-15.37%)
Dec 13, 2019
16.60
18.58
14.00
18.14
108,300
+4.14(+29.57%)
Dec 12, 2019
16.80
17.40
13.20
14.00
92,168
-3.15(-18.36%)
Dec 11, 2019
17.80
17.80
16.60
17.15
18,636
-0.45(-2.57%)
Dec 10, 2019
19.80
20.00
16.60
17.60
98,382
-3.20(-15.38%)
Dec 09, 2019
23.00
23.40
19.20
20.80
169,418
+2.60(+14.27%)
Dec 06, 2019
19.11
19.11
18.20
18.20
3,275
-1.00(-5.20%)
Dec 05, 2019
18.20
21.00
18.20
19.20
8,244
+1.00(+5.51%)
Dec 04, 2019
17.85
18.96
17.85
18.20
1,983
+0.20(+1.13%)
Dec 03, 2019
17.23
18.00
17.00
17.99
4,243
+0.49(+2.82%)
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
.