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
Cancer Genetics Inc
(NQ:
CGIX
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2021
4.610
4.610
4.610
0
-0.11(-2.33%)
Mar 29, 2021
4.950
5.100
4.630
4.720
508,243
-0.11(-2.28%)
Mar 26, 2021
5.300
5.330
4.650
4.830
1,393,600
-0.53(-9.89%)
Mar 25, 2021
5.700
7.250
5.200
5.360
8,343,645
+0.21(+4.08%)
Mar 24, 2021
6.050
6.130
5.090
5.150
644,345
-0.82(-13.74%)
Mar 23, 2021
6.510
6.510
5.810
5.970
494,467
-0.57(-8.72%)
Mar 22, 2021
6.700
7.480
6.350
6.540
1,621,640
+0.06(+0.93%)
Mar 19, 2021
6.260
6.990
6.230
6.480
1,182,600
+0.22(+3.51%)
Mar 18, 2021
6.390
6.790
6.200
6.260
572,479
-0.17(-2.64%)
Mar 17, 2021
5.940
6.480
5.900
6.430
374,184
+0.29(+4.72%)
Mar 16, 2021
6.920
6.930
6.010
6.140
1,579,300
-0.66(-9.71%)
Mar 15, 2021
6.450
6.880
6.310
6.800
949,316
+0.54(+8.63%)
Mar 12, 2021
6.090
6.350
5.910
6.260
587,800
-0.09(-1.42%)
Mar 11, 2021
5.660
6.380
5.640
6.350
999,535
+0.61(+10.63%)
Mar 10, 2021
5.810
5.940
5.510
5.740
484,892
-0.16(-2.71%)
Mar 09, 2021
5.600
6.030
5.550
5.900
520,985
+0.47(+8.66%)
Mar 08, 2021
5.610
5.630
5.200
5.430
349,806
-0.20(-3.55%)
Mar 05, 2021
5.450
5.670
5.000
5.630
506,900
+0.38(+7.24%)
Mar 04, 2021
5.850
5.850
5.000
5.250
621,380
-0.67(-11.32%)
Mar 03, 2021
6.000
6.190
5.800
5.920
493,535
+0.03(+0.51%)
Mar 02, 2021
6.200
6.220
5.800
5.890
482,655
-0.34(-5.46%)
Mar 01, 2021
6.510
6.650
6.050
6.230
1,383,661
-0.28(-4.30%)
Feb 26, 2021
6.160
6.580
5.750
6.510
1,144,100
+0.09(+1.40%)
Feb 25, 2021
5.750
6.930
5.360
6.420
4,618,354
+0.44(+7.36%)
Feb 24, 2021
4.870
6.280
4.850
5.980
2,117,363
+1.06(+21.54%)
Feb 23, 2021
4.760
5.130
4.440
4.920
972,855
-0.44(-8.21%)
Feb 22, 2021
5.840
5.930
5.300
5.360
1,202,684
-0.54(-9.15%)
Feb 19, 2021
5.880
6.400
5.705
5.900
2,050,900
+0.17(+2.97%)
Feb 18, 2021
6.390
6.400
5.610
5.730
1,921,643
-0.82(-12.52%)
Feb 17, 2021
6.840
6.950
6.450
6.550
1,727,922
-0.63(-8.77%)
Feb 16, 2021
7.000
7.200
6.750
7.180
2,354,155
+0.46(+6.85%)
Feb 12, 2021
6.940
7.030
6.621
6.720
2,191,600
-0.32(-4.55%)
Feb 11, 2021
7.000
7.700
6.360
7.040
11,487,268
-1.56(-18.14%)
Feb 10, 2021
14.60
17.50
8.330
8.600
49,708,344
+2.83(+49.05%)
Feb 09, 2021
4.780
5.800
4.500
5.770
6,838,277
+0.99(+20.71%)
Feb 08, 2021
4.100
4.990
4.010
4.780
1,549,014
+0.82(+20.71%)
Feb 05, 2021
4.020
4.219
3.950
3.960
704,700
-0.12(-2.94%)
Feb 04, 2021
4.180
4.220
3.920
4.080
506,496
-0.08(-1.92%)
Feb 03, 2021
3.730
4.590
3.710
4.160
2,716,727
+0.60(+16.85%)
Feb 02, 2021
3.800
3.800
3.520
3.560
427,733
-0.18(-4.81%)
Feb 01, 2021
3.950
3.960
3.730
3.740
451,919
-0.26(-6.50%)
Jan 29, 2021
4.020
4.200
3.800
4.000
1,110,900
-0.80(-16.67%)
Jan 28, 2021
3.850
4.800
3.510
4.800
3,835,325
+1.30(+37.14%)
Jan 27, 2021
3.800
3.930
3.490
3.500
404,534
-0.41(-10.49%)
Jan 26, 2021
3.950
4.090
3.900
3.910
180,764
-0.07(-1.76%)
Jan 25, 2021
4.217
4.220
3.840
3.980
476,388
-0.23(-5.46%)
Jan 22, 2021
4.300
4.540
4.200
4.210
525,900
-0.09(-2.09%)
Jan 21, 2021
4.700
4.900
4.050
4.300
2,101,634
-1.56(-26.62%)
Jan 20, 2021
3.400
5.950
3.240
5.860
8,486,819
+2.51(+74.93%)
Jan 19, 2021
3.260
3.390
3.210
3.350
256,784
+0.17(+5.35%)
Jan 15, 2021
3.050
3.290
3.050
3.180
174,200
+0.02(+0.63%)
Jan 14, 2021
3.220
3.270
3.060
3.160
187,913
+0.01(+0.32%)
Jan 13, 2021
3.370
3.390
3.100
3.150
192,855
-0.16(-4.83%)
Jan 12, 2021
3.330
3.480
3.300
3.310
242,581
+0.01(+0.30%)
Jan 11, 2021
3.180
3.470
3.120
3.300
383,632
+0.05(+1.54%)
Jan 08, 2021
3.130
3.270
3.010
3.250
426,300
+0.17(+5.52%)
Jan 07, 2021
3.080
3.150
2.960
3.080
368,518
+0.19(+6.57%)
Jan 06, 2021
3.300
3.300
2.890
2.890
825,958
-0.53(-15.50%)
Jan 05, 2021
2.930
4.100
2.910
3.420
5,938,296
+0.50(+17.12%)
Jan 04, 2021
2.900
2.970
2.780
2.920
182,969
+0.15(+5.42%)
Dec 31, 2020
2.770
2.770
2.770
270,008
-0.04(-1.42%)
Dec 30, 2020
2.680
2.940
2.670
2.810
270,008
+0.15(+5.64%)
Dec 29, 2020
2.750
2.750
2.610
2.660
184,198
-0.05(-1.85%)
Dec 28, 2020
2.670
2.760
2.640
2.710
258,676
+0.13(+5.04%)
Dec 24, 2020
2.700
2.720
2.560
2.580
102,400
-0.13(-4.80%)
Dec 23, 2020
2.800
2.800
2.640
2.710
150,464
-0.05(-1.81%)
Dec 22, 2020
2.790
2.800
2.710
2.760
125,152
-0.01(-0.36%)
Dec 21, 2020
2.850
2.860
2.660
2.770
184,282
+0.07(+2.59%)
Dec 18, 2020
2.650
2.890
2.630
2.700
251,800
+0.07(+2.66%)
Dec 17, 2020
2.700
2.770
2.630
2.630
135,916
-0.09(-3.31%)
Dec 16, 2020
2.620
2.740
2.560
2.720
211,179
+0.11(+4.21%)
Dec 15, 2020
2.550
2.650
2.430
2.610
219,850
+0.08(+3.16%)
Dec 14, 2020
2.660
2.700
2.470
2.530
253,518
-0.11(-4.17%)
Dec 11, 2020
2.710
2.743
2.560
2.640
217,700
-0.04(-1.49%)
Dec 10, 2020
2.650
2.830
2.620
2.680
493,466
-0.19(-6.62%)
Dec 09, 2020
2.800
2.940
2.430
2.870
2,074,406
-0.08(-2.71%)
Dec 08, 2020
3.070
3.750
2.820
2.950
10,833,388
+0.38(+14.79%)
Dec 07, 2020
2.590
2.679
2.510
2.570
227,659
+0.01(+0.39%)
Dec 04, 2020
2.480
2.590
2.420
2.560
157,800
+0.10(+4.07%)
Dec 03, 2020
2.500
2.570
2.430
2.460
205,637
-0.11(-4.28%)
Dec 02, 2020
2.480
2.630
2.350
2.570
299,637
+0.13(+5.42%)
Dec 01, 2020
2.670
2.690
2.429
2.438
573,669
-0.15(-5.88%)
Nov 30, 2020
2.430
2.660
2.260
2.590
1,490,867
+0.15(+6.15%)
Nov 27, 2020
2.400
2.480
2.340
2.440
275,000
+0.09(+3.83%)
Nov 25, 2020
2.250
2.380
2.230
2.350
420,000
+0.11(+4.91%)
Nov 24, 2020
2.240
2.240
2.190
2.240
78,975
+0.04(+1.82%)
Nov 23, 2020
2.270
2.270
2.175
2.200
131,595
-0.04(-1.79%)
Nov 20, 2020
2.250
2.300
2.230
2.240
43,600
-0.01(-0.44%)
Nov 19, 2020
2.220
2.260
2.210
2.250
52,499
+0.01(+0.45%)
Nov 18, 2020
2.260
2.300
2.220
2.240
60,409
-0.04(-1.75%)
Nov 17, 2020
2.240
2.350
2.200
2.280
74,547
+0.07(+3.17%)
Nov 16, 2020
2.230
2.260
2.180
2.210
92,830
-0.06(-2.64%)
Nov 13, 2020
2.250
2.290
2.220
2.270
49,900
+0.06(+2.71%)
Nov 12, 2020
2.210
2.300
2.190
2.210
51,057
-0.01(-0.45%)
Nov 11, 2020
2.230
2.269
2.170
2.220
48,016
+0.00(+0.00%)
Nov 10, 2020
2.230
2.250
2.160
2.220
78,584
-0.03(-1.33%)
Nov 09, 2020
2.230
2.540
2.190
2.250
185,451
+0.03(+1.35%)
Nov 06, 2020
2.260
2.260
2.190
2.220
36,100
+0.00(+0.00%)
Nov 05, 2020
2.240
2.275
2.200
2.220
53,254
-0.01(-0.45%)
Nov 04, 2020
2.270
2.300
2.220
2.230
91,279
-0.04(-1.76%)
Nov 03, 2020
2.200
2.300
2.200
2.270
109,960
+0.07(+3.18%)
Nov 02, 2020
2.250
2.300
2.190
2.200
107,440
-0.05(-2.22%)
Oct 30, 2020
2.350
2.350
2.108
2.250
157,100
-0.03(-1.32%)
Oct 29, 2020
2.150
2.350
2.110
2.280
962,156
-1.12(-32.94%)
Oct 28, 2020
3.650
3.660
3.360
3.400
60,400
-0.26(-7.10%)
Oct 27, 2020
3.920
3.930
3.660
3.660
28,877
-0.24(-6.15%)
Oct 26, 2020
3.800
4.130
3.790
3.900
203,706
+0.09(+2.36%)
Oct 23, 2020
3.910
3.960
3.765
3.810
29,500
-0.12(-3.05%)
Oct 22, 2020
3.960
3.970
3.870
3.930
9,208
-0.02(-0.51%)
Oct 21, 2020
3.890
3.990
3.810
3.950
23,149
+0.06(+1.54%)
Oct 20, 2020
4.050
4.050
3.810
3.890
38,137
-0.11(-2.75%)
Oct 19, 2020
4.300
4.320
3.987
4.000
48,443
-0.33(-7.62%)
Oct 16, 2020
4.350
4.550
4.300
4.330
70,800
-0.07(-1.59%)
Oct 15, 2020
4.380
4.500
4.360
4.400
32,059
+0.02(+0.46%)
Oct 14, 2020
4.420
4.600
4.350
4.380
36,984
-0.03(-0.68%)
Oct 13, 2020
4.380
4.430
4.200
4.410
47,713
+0.03(+0.68%)
Oct 12, 2020
4.350
4.900
4.250
4.380
281,827
+0.12(+2.82%)
Oct 09, 2020
4.010
4.657
3.900
4.260
258,700
+0.11(+2.65%)
Oct 08, 2020
3.910
4.200
3.810
4.150
215,292
+0.27(+6.96%)
Oct 07, 2020
3.990
3.990
3.800
3.880
37,264
-0.11(-2.76%)
Oct 06, 2020
3.980
4.170
3.930
3.990
66,640
+0.01(+0.25%)
Oct 05, 2020
3.970
4.090
3.919
3.980
20,984
+0.01(+0.25%)
Oct 02, 2020
3.850
4.030
3.850
3.970
24,300
+0.07(+1.79%)
Oct 01, 2020
4.100
4.130
3.860
3.900
20,144
-0.25(-6.02%)
Sep 30, 2020
4.170
4.300
4.120
4.150
64,051
-0.07(-1.66%)
Sep 29, 2020
4.100
4.220
3.900
4.220
36,196
+0.10(+2.43%)
Sep 28, 2020
3.820
4.140
3.800
4.120
65,621
+0.30(+7.85%)
Sep 25, 2020
3.700
3.895
3.700
3.820
30,700
+0.09(+2.41%)
Sep 24, 2020
3.800
3.800
3.550
3.730
24,290
-0.12(-3.12%)
Sep 23, 2020
4.130
4.160
3.850
3.850
80,705
-0.27(-6.55%)
Sep 22, 2020
4.030
4.180
3.960
4.120
47,560
+0.15(+3.78%)
Sep 21, 2020
4.340
4.340
3.920
3.970
80,757
-0.42(-9.57%)
Sep 18, 2020
4.600
4.690
4.390
4.390
126,500
-0.22(-4.77%)
Sep 17, 2020
4.240
4.750
4.170
4.610
593,316
+0.37(+8.73%)
Sep 16, 2020
4.230
4.600
4.040
4.240
288,507
-0.07(-1.62%)
Sep 15, 2020
4.630
4.650
4.260
4.310
162,543
-0.33(-7.11%)
Sep 14, 2020
4.500
5.050
4.500
4.640
170,552
+0.09(+1.98%)
Sep 11, 2020
4.880
4.964
4.550
4.550
88,100
-0.41(-8.27%)
Sep 10, 2020
4.920
5.040
4.850
4.960
44,802
-0.04(-0.80%)
Sep 09, 2020
5.180
5.260
4.890
5.000
73,200
-0.26(-4.94%)
Sep 08, 2020
4.400
5.260
4.250
5.260
181,874
+0.93(+21.48%)
Sep 04, 2020
5.300
5.300
4.310
4.330
230,100
-1.05(-19.52%)
Sep 03, 2020
6.000
6.130
5.120
5.380
554,080
-0.37(-6.43%)
Sep 02, 2020
5.800
6.190
5.390
5.750
250,558
+0.00(+0.00%)
Sep 01, 2020
5.350
6.250
5.260
5.750
310,691
+0.38(+7.08%)
Aug 31, 2020
6.160
6.160
5.290
5.370
305,271
-0.68(-11.24%)
Aug 28, 2020
5.680
6.400
5.370
6.050
573,000
+0.57(+10.40%)
Aug 27, 2020
5.210
5.550
5.120
5.480
296,383
+0.07(+1.29%)
Aug 26, 2020
6.000
6.090
5.100
5.410
506,114
-0.54(-9.08%)
Aug 25, 2020
5.380
6.000
5.050
5.950
1,911,090
-0.30(-4.80%)
Aug 24, 2020
7.470
10.39
6.130
6.250
109,777,264
+3.35(+115.52%)
Aug 21, 2020
3.070
3.087
2.844
2.900
50,300
-0.12(-3.98%)
Aug 20, 2020
3.160
3.180
2.974
3.020
32,201
-0.11(-3.51%)
Aug 19, 2020
2.990
3.240
2.910
3.130
160,454
+0.09(+2.96%)
Aug 18, 2020
3.060
3.060
2.960
3.040
37,742
+0.08(+2.70%)
Aug 17, 2020
2.970
3.080
2.860
2.960
45,382
+0.02(+0.68%)
Aug 14, 2020
2.954
3.015
2.850
2.940
19,800
-0.06(-2.00%)
Aug 13, 2020
2.980
3.010
2.850
3.000
13,637
+0.02(+0.67%)
Aug 12, 2020
2.970
3.060
2.960
2.980
20,420
-0.02(-0.67%)
Aug 11, 2020
3.080
3.170
2.950
3.000
25,453
-0.11(-3.54%)
Aug 10, 2020
3.200
3.250
3.000
3.110
71,751
-0.01(-0.32%)
Aug 07, 2020
2.940
3.250
2.889
3.120
93,500
+0.23(+7.96%)
Aug 06, 2020
2.890
2.900
2.865
2.890
11,972
+0.00(+0.00%)
Aug 05, 2020
2.950
2.950
2.890
2.890
18,940
-0.01(-0.34%)
Aug 04, 2020
3.006
3.006
2.890
2.900
20,955
-0.04(-1.36%)
Aug 03, 2020
2.850
2.940
2.840
2.940
28,422
-0.02(-0.67%)
Jul 31, 2020
2.970
2.981
2.880
2.960
10,800
+0.02(+0.77%)
Jul 30, 2020
2.960
2.990
2.800
2.937
47,041
-0.02(-0.76%)
Jul 29, 2020
3.032
3.040
2.959
2.960
21,366
-0.04(-1.33%)
Jul 28, 2020
3.028
3.062
2.960
3.000
22,338
-0.04(-1.32%)
Jul 27, 2020
3.140
3.140
2.940
3.040
35,334
+0.01(+0.33%)
Jul 24, 2020
3.100
3.210
3.000
3.030
23,300
-0.08(-2.57%)
Jul 23, 2020
3.340
3.340
3.090
3.110
30,173
-0.04(-1.27%)
Jul 22, 2020
3.234
3.300
3.050
3.150
31,125
-0.11(-3.37%)
Jul 21, 2020
3.390
3.390
3.229
3.260
21,934
-0.15(-4.40%)
Jul 20, 2020
3.260
3.410
3.166
3.410
64,593
+0.19(+5.90%)
Jul 17, 2020
3.130
3.220
3.080
3.220
31,000
+0.09(+2.88%)
Jul 16, 2020
3.040
3.140
2.955
3.130
15,396
+0.13(+4.33%)
Jul 15, 2020
2.920
3.020
2.824
3.000
21,246
+0.20(+7.14%)
Jul 14, 2020
2.960
2.960
2.750
2.800
21,711
-0.15(-5.08%)
Jul 13, 2020
3.020
3.140
2.914
2.950
20,091
-0.09(-2.96%)
Jul 10, 2020
2.910
3.050
2.820
3.040
40,100
+0.14(+4.83%)
Jul 09, 2020
2.980
2.980
2.790
2.900
12,404
-0.03(-1.02%)
Jul 08, 2020
2.850
2.940
2.830
2.930
21,287
+0.06(+2.09%)
Jul 07, 2020
3.010
3.010
2.835
2.870
27,282
-0.11(-3.69%)
Jul 06, 2020
2.740
2.980
2.722
2.980
23,216
+0.23(+8.36%)
Jul 02, 2020
2.850
2.880
2.700
2.750
36,200
-0.08(-2.83%)
Jul 01, 2020
3.000
3.000
2.810
2.830
43,593
-0.20(-6.60%)
Jun 30, 2020
3.140
3.140
2.910
3.030
24,637
+0.02(+0.66%)
Jun 29, 2020
3.170
3.170
3.000
3.010
51,874
-0.23(-7.10%)
Jun 26, 2020
3.160
3.240
2.990
3.240
50,400
+0.20(+6.58%)
Jun 25, 2020
3.200
3.290
2.960
3.040
59,312
-0.13(-4.10%)
Jun 24, 2020
3.290
3.410
3.170
3.170
44,386
-0.19(-5.65%)
Jun 23, 2020
3.430
3.440
3.300
3.360
29,711
-0.05(-1.47%)
Jun 22, 2020
3.490
3.590
3.380
3.410
30,373
-0.13(-3.67%)
Jun 19, 2020
3.770
3.850
3.430
3.540
68,400
-0.01(-0.28%)
Jun 18, 2020
3.460
3.690
3.460
3.550
39,436
+0.06(+1.72%)
Jun 17, 2020
3.230
3.850
3.160
3.490
501,750
+0.27(+8.39%)
Jun 16, 2020
3.340
3.360
3.200
3.220
76,345
-0.01(-0.31%)
Jun 15, 2020
3.150
3.270
3.120
3.230
48,308
-0.02(-0.62%)
Jun 12, 2020
3.300
3.400
3.170
3.250
109,100
-0.06(-1.81%)
Jun 11, 2020
3.400
3.440
3.140
3.310
89,605
-0.19(-5.43%)
Jun 10, 2020
3.800
3.850
3.500
3.500
88,755
-0.24(-6.42%)
Jun 09, 2020
3.720
3.850
3.410
3.740
125,769
-0.26(-6.50%)
Jun 08, 2020
3.330
4.160
3.220
4.000
1,151,897
+0.77(+23.84%)
Jun 05, 2020
3.230
3.256
3.010
3.230
58,700
+0.02(+0.62%)
Jun 04, 2020
3.090
3.270
3.080
3.210
52,335
+0.11(+3.55%)
Jun 03, 2020
3.370
3.650
3.000
3.100
92,017
-0.25(-7.46%)
Jun 02, 2020
3.140
3.360
3.090
3.350
77,652
+0.27(+8.77%)
Jun 01, 2020
3.100
3.150
3.030
3.080
23,919
-0.01(-0.32%)
May 29, 2020
2.950
3.100
2.940
3.090
39,000
+0.17(+5.82%)
May 28, 2020
3.000
3.040
2.870
2.920
22,469
-0.14(-4.58%)
May 27, 2020
3.000
3.070
2.950
3.060
14,003
+0.04(+1.32%)
May 26, 2020
2.960
3.100
2.960
3.020
23,664
-0.02(-0.50%)
May 22, 2020
3.010
3.080
3.009
3.035
9,900
-0.02(-0.81%)
May 21, 2020
2.960
3.110
2.960
3.060
21,924
+0.12(+4.08%)
May 20, 2020
3.000
3.150
2.750
2.940
55,382
-0.06(-2.00%)
May 19, 2020
2.950
3.030
2.820
3.000
30,284
+0.17(+6.01%)
May 18, 2020
2.790
2.980
2.790
2.830
46,735
+0.00(+0.00%)
May 15, 2020
2.900
2.981
2.700
2.830
53,900
-0.11(-3.74%)
May 14, 2020
3.000
3.060
2.804
2.940
16,988
-0.03(-1.01%)
May 13, 2020
3.120
3.214
2.770
2.970
40,357
-0.13(-4.19%)
May 12, 2020
3.280
3.380
3.060
3.100
39,031
-0.08(-2.52%)
May 11, 2020
3.150
3.360
2.990
3.180
56,510
+0.07(+2.25%)
May 08, 2020
3.150
3.235
3.080
3.110
22,100
-0.08(-2.51%)
May 07, 2020
3.270
3.280
3.050
3.190
14,152
+0.01(+0.31%)
May 06, 2020
3.130
3.203
3.130
3.180
12,077
+0.07(+2.25%)
May 05, 2020
3.170
3.360
3.080
3.110
56,453
-0.03(-0.96%)
May 04, 2020
3.050
3.197
2.920
3.140
10,524
+0.13(+4.32%)
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
.