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
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.310
-0.140 (-9.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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 (%)
May 31, 2024
1.490
1.530
1.430
1.450
159,750
+0.00(+0.00%)
May 30, 2024
1.170
1.480
1.170
1.450
423,578
+0.25(+20.83%)
May 29, 2024
1.200
1.240
1.170
1.200
66,663
-0.02(-1.64%)
May 28, 2024
1.240
1.315
1.200
1.220
136,054
-0.03(-2.40%)
May 24, 2024
1.270
1.380
1.200
1.250
119,657
+0.00(+0.00%)
May 23, 2024
1.420
1.420
1.200
1.250
135,165
-0.17(-11.97%)
May 22, 2024
1.400
1.432
1.360
1.420
49,976
+0.02(+1.43%)
May 21, 2024
1.480
1.490
1.380
1.400
63,916
-0.10(-6.64%)
May 20, 2024
1.550
1.570
1.480
1.500
42,787
-0.05(-3.25%)
May 17, 2024
1.430
1.570
1.430
1.550
137,415
+0.14(+9.93%)
May 16, 2024
1.400
1.470
1.350
1.410
79,423
-0.01(-0.70%)
May 15, 2024
1.370
1.490
1.300
1.420
212,476
-0.02(-1.39%)
May 14, 2024
1.410
1.470
1.365
1.440
120,250
-0.01(-0.35%)
May 13, 2024
1.540
1.590
1.415
1.445
252,017
-0.05(-3.67%)
May 10, 2024
1.630
1.677
1.480
1.500
118,627
-0.15(-9.09%)
May 09, 2024
1.630
1.660
1.570
1.650
111,959
+0.06(+3.77%)
May 08, 2024
1.530
1.659
1.530
1.590
195,058
+0.05(+3.25%)
May 07, 2024
1.630
1.650
1.500
1.540
95,640
-0.09(-5.52%)
May 06, 2024
1.700
1.747
1.600
1.630
224,298
-0.07(-4.12%)
May 03, 2024
1.800
1.826
1.670
1.700
107,846
-0.09(-5.03%)
May 02, 2024
1.790
1.920
1.763
1.790
245,297
+0.03(+1.70%)
May 01, 2024
1.740
1.789
1.680
1.760
129,553
+0.06(+3.53%)
Apr 30, 2024
1.690
1.770
1.660
1.700
236,674
+0.01(+0.59%)
Apr 29, 2024
1.600
1.750
1.600
1.690
204,704
+0.08(+4.97%)
Apr 26, 2024
1.710
1.750
1.552
1.610
246,196
-0.12(-6.94%)
Apr 25, 2024
1.670
1.760
1.622
1.730
139,805
+0.02(+1.17%)
Apr 24, 2024
1.650
1.760
1.620
1.710
146,191
+0.01(+0.59%)
Apr 23, 2024
1.860
1.875
1.650
1.700
439,779
-0.20(-10.53%)
Apr 22, 2024
2.020
2.050
1.806
1.900
2,514,101
-0.03(-1.55%)
Apr 19, 2024
2.040
2.180
1.870
1.930
323,946
-0.24(-11.06%)
Apr 18, 2024
2.300
2.300
2.120
2.170
153,422
-0.15(-6.47%)
Apr 17, 2024
2.240
2.440
1.700
2.320
1,209,772
+0.08(+3.57%)
Apr 16, 2024
2.600
2.620
2.229
2.240
665,967
-0.37(-14.18%)
Apr 15, 2024
2.250
3.100
2.220
2.610
3,281,081
+0.28(+12.02%)
Apr 12, 2024
2.680
2.870
2.290
2.330
2,752,082
-0.65(-21.81%)
Apr 11, 2024
2.370
3.080
2.340
2.980
37,621,068
+0.65(+27.90%)
Apr 10, 2024
2.550
2.740
1.750
2.330
106,418,152
+1.20(+106.19%)
Apr 09, 2024
1.140
1.170
1.098
1.130
105,071
+0.00(+0.00%)
Apr 08, 2024
1.140
1.170
1.056
1.130
1,059,489
-0.03(-2.59%)
Apr 05, 2024
1.150
1.190
1.110
1.160
141,124
-0.06(-4.92%)
Apr 04, 2024
1.260
1.370
1.210
1.220
257,774
-0.02(-1.61%)
Apr 03, 2024
1.270
1.278
1.170
1.240
110,349
+0.01(+0.81%)
Apr 02, 2024
1.200
1.230
1.150
1.230
103,106
+0.00(+0.00%)
Apr 01, 2024
1.290
1.300
1.160
1.230
158,404
-0.10(-7.52%)
Mar 28, 2024
1.420
1.430
1.310
1.330
84,707
-0.07(-5.00%)
Mar 27, 2024
1.350
1.430
1.280
1.400
193,741
+0.03(+2.56%)
Mar 26, 2024
1.330
1.470
1.330
1.365
194,910
+0.01(+1.11%)
Mar 25, 2024
1.700
1.750
1.250
1.350
649,612
-0.35(-20.59%)
Mar 22, 2024
1.750
2.110
1.610
1.700
1,368,356
-0.01(-0.58%)
Mar 21, 2024
1.770
1.800
1.650
1.710
173,163
-0.04(-2.29%)
Mar 20, 2024
1.780
1.830
1.600
1.750
345,340
+0.10(+6.06%)
Mar 19, 2024
1.600
1.720
1.550
1.650
130,446
+0.02(+1.23%)
Mar 18, 2024
1.540
1.750
1.540
1.630
316,402
+0.05(+3.16%)
Mar 15, 2024
1.740
1.740
1.500
1.580
292,615
-0.16(-9.20%)
Mar 14, 2024
1.760
1.960
1.620
1.740
639,475
-0.01(-0.57%)
Mar 13, 2024
1.900
1.998
1.713
1.750
537,756
-0.15(-7.89%)
Mar 12, 2024
2.060
2.140
1.880
1.900
401,064
-0.10(-5.00%)
Mar 11, 2024
2.030
2.300
1.960
2.000
938,748
-0.06(-2.91%)
Mar 08, 2024
2.070
2.200
1.960
2.060
878,860
-0.06(-2.83%)
Mar 07, 2024
2.110
2.500
1.900
2.120
2,037,460
-0.01(-0.47%)
Mar 06, 2024
2.630
2.630
2.020
2.130
615,759
-0.66(-23.66%)
Mar 05, 2024
2.820
2.970
2.290
2.790
1,197,269
+0.04(+1.45%)
Mar 04, 2024
3.260
3.600
2.670
2.750
3,603,071
-0.51(-15.64%)
Mar 01, 2024
3.129
4.170
2.700
3.260
78,280,400
+1.22(+59.80%)
Feb 29, 2024
1.620
2.500
1.610
2.040
28,783,546
+0.42(+25.93%)
Feb 28, 2024
1.030
2.870
0.9501
1.620
111,485,200
+0.75(+85.50%)
Feb 27, 2024
0.8519
0.8733
0.8016
0.8733
94,808
+0.05(+6.49%)
Feb 26, 2024
0.8327
0.8600
0.8000
0.8201
52,982
-0.00(-0.59%)
Feb 23, 2024
0.8500
0.8900
0.7650
0.8250
187,078
-0.02(-1.79%)
Feb 22, 2024
0.9731
0.9731
0.8111
0.8400
252,630
-0.10(-10.64%)
Feb 21, 2024
1.030
1.050
0.9294
0.9400
200,777
-0.09(-8.74%)
Feb 20, 2024
1.150
1.165
0.9800
1.030
379,999
-0.12(-10.43%)
Feb 16, 2024
1.070
1.210
1.070
1.150
341,633
-0.01(-0.86%)
Feb 15, 2024
1.200
1.300
1.070
1.160
1,334,536
+0.02(+1.75%)
Feb 14, 2024
1.140
2.230
1.090
1.140
7,613,136
-0.09(-7.32%)
Feb 13, 2024
1.350
1.430
1.000
1.230
2,326,075
+0.10(+8.72%)
Feb 12, 2024
1.280
1.280
1.110
1.131
22,542
-0.03(-2.47%)
Feb 09, 2024
1.160
1.240
1.150
1.160
6,121
-0.02(-1.52%)
Feb 08, 2024
1.210
1.240
1.133
1.178
12,757
-0.04(-3.44%)
Feb 07, 2024
1.260
1.260
1.165
1.220
9,030
+0.02(+1.66%)
Feb 06, 2024
1.060
1.300
1.050
1.200
49,447
+0.13(+12.15%)
Feb 05, 2024
1.120
1.140
1.070
1.070
20,444
-0.05(-4.46%)
Feb 02, 2024
1.170
1.170
1.120
1.120
7,923
-0.03(-2.61%)
Feb 01, 2024
1.210
1.210
1.070
1.150
6,955
+0.01(+0.87%)
Jan 31, 2024
1.150
1.179
1.140
1.140
11,044
-0.04(-3.38%)
Jan 30, 2024
1.270
1.270
1.120
1.180
36,800
-0.06(-4.84%)
Jan 29, 2024
1.310
1.330
1.220
1.240
20,866
-0.02(-1.98%)
Jan 26, 2024
1.240
1.290
1.240
1.265
6,274
+0.02(+2.02%)
Jan 25, 2024
1.300
1.300
1.230
1.240
8,951
-0.02(-1.59%)
Jan 24, 2024
1.340
1.340
1.220
1.260
10,448
-0.01(-0.60%)
Jan 23, 2024
1.340
1.340
1.250
1.268
17,487
-0.04(-3.10%)
Jan 22, 2024
1.340
1.340
1.270
1.308
18,087
+0.03(+2.60%)
Jan 19, 2024
1.310
1.405
1.275
1.275
10,528
-0.03(-2.02%)
Jan 18, 2024
1.400
1.440
1.260
1.301
16,915
-0.05(-3.83%)
Jan 17, 2024
1.516
1.516
1.280
1.353
18,500
-0.14(-9.19%)
Jan 16, 2024
1.440
1.628
1.420
1.490
36,819
+0.04(+2.67%)
Jan 12, 2024
1.590
1.590
1.450
1.451
23,829
-0.13(-8.15%)
Jan 11, 2024
1.700
1.700
1.570
1.580
52,188
-0.08(-5.06%)
Jan 10, 2024
1.740
1.740
1.630
1.664
18,539
-0.04(-2.28%)
Jan 09, 2024
1.730
1.770
1.680
1.703
14,209
-0.06(-3.24%)
Jan 08, 2024
1.740
1.800
1.700
1.760
10,970
+0.01(+0.57%)
Jan 05, 2024
1.710
1.836
1.700
1.750
26,290
+0.03(+1.75%)
Jan 04, 2024
1.770
1.770
1.675
1.720
19,059
-0.05(-2.82%)
Jan 03, 2024
1.820
1.834
1.620
1.770
53,552
+0.02(+1.14%)
Jan 02, 2024
1.870
2.010
1.750
1.750
189,049
-0.11(-5.91%)
Dec 29, 2023
1.840
2.390
1.730
1.860
1,179,835
+0.09(+5.08%)
Dec 28, 2023
1.790
1.940
1.730
1.770
70,138
-0.05(-2.75%)
Dec 27, 2023
1.920
1.974
1.770
1.820
39,081
-0.14(-7.14%)
Dec 26, 2023
1.830
2.100
1.751
1.960
194,732
+0.12(+6.52%)
Dec 22, 2023
1.860
1.942
1.750
1.840
68,212
-0.02(-0.97%)
Dec 21, 2023
1.650
1.869
1.600
1.858
135,389
+0.13(+7.39%)
Dec 20, 2023
1.870
1.970
1.580
1.730
758,750
+0.04(+2.37%)
Dec 19, 2023
1.640
1.710
1.600
1.690
69,031
+0.00(+0.00%)
Dec 18, 2023
1.820
1.832
1.440
1.690
124,733
-0.06(-3.43%)
Dec 15, 2023
1.800
1.940
1.730
1.750
89,042
-0.08(-4.48%)
Dec 14, 2023
1.860
1.890
1.670
1.832
175,155
+0.04(+2.18%)
Dec 13, 2023
1.710
1.840
1.600
1.793
107,170
+0.08(+4.85%)
Dec 12, 2023
1.860
1.959
1.630
1.710
112,889
-0.15(-8.06%)
Dec 11, 2023
1.990
2.060
1.780
1.860
155,435
-0.17(-8.37%)
Dec 08, 2023
2.070
2.219
1.850
2.030
236,218
+0.01(+0.50%)
Dec 07, 2023
2.000
2.300
1.945
2.020
344,355
+0.05(+2.43%)
Dec 06, 2023
1.940
2.150
1.850
1.972
44,120
+0.05(+2.75%)
Dec 05, 2023
2.090
2.190
1.820
1.919
52,591
-0.14(-6.83%)
Dec 04, 2023
1.910
2.100
1.770
2.060
125,731
+0.15(+7.85%)
Dec 01, 2023
2.100
2.430
1.880
1.910
195,072
-0.28(-12.78%)
Nov 30, 2023
2.360
2.690
2.000
2.190
485,105
+0.06(+2.82%)
Nov 29, 2023
2.070
2.250
2.050
2.130
514,898
+0.08(+3.90%)
Nov 28, 2023
2.190
2.190
2.043
2.050
9,334
-0.01(-0.49%)
Nov 27, 2023
2.130
2.230
2.010
2.060
13,424
-0.06(-2.83%)
Nov 24, 2023
2.180
2.190
2.110
2.120
3,810
-0.02(-0.93%)
Nov 22, 2023
2.120
2.200
2.050
2.140
8,954
-0.04(-1.83%)
Nov 21, 2023
2.120
2.210
2.080
2.180
13,102
+0.12(+5.83%)
Nov 20, 2023
2.200
2.200
2.010
2.060
14,333
-0.04(-1.90%)
Nov 17, 2023
2.008
2.100
2.008
2.100
5,873
+0.06(+2.94%)
Nov 16, 2023
2.000
2.070
1.990
2.040
14,337
-0.08(-3.82%)
Nov 15, 2023
2.160
2.160
1.970
2.121
3,968
-0.04(-1.81%)
Nov 14, 2023
2.110
2.160
2.000
2.160
12,883
+0.15(+7.46%)
Nov 13, 2023
2.135
2.135
1.950
2.010
12,375
-0.15(-6.94%)
Nov 10, 2023
2.090
2.160
2.000
2.160
24,086
+0.17(+8.54%)
Nov 09, 2023
2.095
2.130
1.900
1.990
11,106
-0.20(-9.13%)
Nov 08, 2023
2.442
2.442
2.105
2.190
12,205
-0.08(-3.52%)
Nov 07, 2023
2.070
2.358
2.070
2.270
5,430
+0.11(+5.09%)
Nov 06, 2023
2.270
2.320
2.120
2.160
9,016
-0.16(-6.90%)
Nov 03, 2023
2.240
2.320
2.172
2.320
15,419
-0.03(-1.28%)
Nov 02, 2023
2.310
2.350
2.156
2.350
3,735
+0.17(+7.80%)
Nov 01, 2023
2.020
2.180
1.940
2.180
19,538
+0.25(+12.95%)
Oct 31, 2023
2.000
2.085
1.880
1.930
12,855
-0.02(-1.03%)
Oct 30, 2023
2.040
2.190
1.828
1.950
27,585
-0.08(-3.94%)
Oct 27, 2023
2.090
2.090
1.970
2.030
6,666
-0.01(-0.49%)
Oct 26, 2023
2.210
2.210
1.820
2.040
27,526
-0.07(-3.32%)
Oct 25, 2023
2.390
2.410
2.060
2.110
15,630
+0.01(+0.48%)
Oct 24, 2023
2.100
2.240
2.060
2.100
13,341
+0.00(+0.00%)
Oct 23, 2023
2.140
2.220
2.040
2.100
20,269
-0.04(-1.87%)
Oct 20, 2023
2.250
2.280
2.000
2.140
48,978
-0.68(-24.11%)
Oct 19, 2023
2.780
3.100
2.741
2.820
199,944
+0.04(+1.62%)
Oct 18, 2023
2.930
2.951
2.775
2.775
8,179
-0.15(-4.97%)
Oct 17, 2023
3.020
3.020
2.813
2.920
16,405
-0.07(-2.34%)
Oct 16, 2023
2.760
3.040
2.650
2.990
17,563
+0.22(+7.94%)
Oct 13, 2023
2.950
2.960
2.760
2.770
5,745
-0.16(-5.46%)
Oct 12, 2023
2.950
3.110
2.880
2.930
11,292
-0.07(-2.33%)
Oct 11, 2023
2.900
3.150
2.900
3.000
10,006
+0.04(+1.35%)
Oct 10, 2023
2.880
2.990
2.840
2.960
7,027
+0.14(+4.96%)
Oct 09, 2023
2.990
2.990
2.800
2.820
8,599
+0.00(+0.00%)
Oct 06, 2023
2.780
2.890
2.780
2.820
2,615
+0.05(+1.81%)
Oct 05, 2023
2.730
2.860
2.700
2.770
23,340
+0.07(+2.59%)
Oct 04, 2023
2.720
2.840
2.700
2.700
20,205
+0.00(+0.00%)
Oct 03, 2023
2.740
2.830
2.680
2.700
12,104
+0.04(+1.50%)
Oct 02, 2023
2.875
2.951
2.630
2.660
12,263
-0.12(-4.31%)
Sep 29, 2023
2.730
2.920
2.690
2.780
14,299
+0.20(+7.75%)
Sep 28, 2023
2.810
2.812
2.500
2.580
47,634
-0.28(-9.79%)
Sep 27, 2023
2.700
3.000
2.700
2.860
65,931
-0.26(-8.33%)
Sep 26, 2023
2.750
4.300
2.627
3.120
1,334,852
+0.57(+22.35%)
Sep 25, 2023
2.520
2.720
2.550
2.550
55,893
+0.03(+1.19%)
Sep 22, 2023
2.580
2.650
2.510
2.520
12,076
-0.01(-0.40%)
Sep 21, 2023
2.520
2.700
2.499
2.530
27,680
+0.01(+0.40%)
Sep 20, 2023
2.520
2.820
2.520
2.520
6,500
-0.07(-2.70%)
Sep 19, 2023
2.850
2.970
2.590
2.590
31,962
-0.21(-7.50%)
Sep 18, 2023
2.850
2.933
2.800
2.800
8,868
-0.13(-4.44%)
Sep 15, 2023
2.830
3.140
2.655
2.930
17,764
+0.03(+1.03%)
Sep 14, 2023
2.970
3.100
2.650
2.900
62,109
-0.06(-2.03%)
Sep 13, 2023
3.210
3.420
2.910
2.960
87,184
-0.34(-10.30%)
Sep 12, 2023
3.250
3.310
3.120
3.300
19,907
+0.02(+0.61%)
Sep 11, 2023
3.550
3.550
3.255
3.280
19,525
-0.26(-7.34%)
Sep 08, 2023
3.460
3.540
3.460
3.540
3,731
+0.07(+2.02%)
Sep 07, 2023
3.720
3.750
3.460
3.470
28,069
-0.41(-10.57%)
Sep 06, 2023
4.070
4.360
3.880
3.880
44,113
-0.32(-7.62%)
Sep 05, 2023
4.200
4.200
3.840
4.200
31,604
-0.01(-0.24%)
Sep 01, 2023
4.260
4.370
4.020
4.210
51,491
-0.17(-3.88%)
Aug 31, 2023
3.610
4.460
3.500
4.380
127,371
+0.75(+20.66%)
Aug 30, 2023
3.570
3.700
3.380
3.630
34,481
+0.13(+3.86%)
Aug 29, 2023
3.369
3.670
3.369
3.495
23,410
+0.16(+4.64%)
Aug 28, 2023
3.440
3.440
3.210
3.340
7,437
-0.09(-2.62%)
Aug 25, 2023
3.420
3.510
3.160
3.430
51,436
+0.04(+1.18%)
Aug 24, 2023
3.320
3.540
3.200
3.390
15,964
-0.01(-0.29%)
Aug 23, 2023
3.340
3.400
3.155
3.400
27,750
+0.11(+3.34%)
Aug 22, 2023
3.340
3.420
3.230
3.290
36,487
-0.06(-1.79%)
Aug 21, 2023
3.700
3.730
3.160
3.350
168,219
-0.06(-1.76%)
Aug 18, 2023
3.230
3.920
3.135
3.410
168,944
+0.14(+4.28%)
Aug 17, 2023
3.510
3.518
3.125
3.270
56,455
-0.38(-10.41%)
Aug 16, 2023
3.730
3.840
3.505
3.650
45,680
-0.19(-4.99%)
Aug 15, 2023
3.800
4.140
3.600
3.842
63,016
-0.11(-2.74%)
Aug 14, 2023
4.190
4.190
3.935
3.950
56,145
-0.45(-10.23%)
Aug 11, 2023
4.750
6.160
4.370
4.400
932,841
-0.38(-7.95%)
Aug 10, 2023
4.660
4.972
4.438
4.780
50,447
-0.04(-0.83%)
Aug 09, 2023
5.330
5.680
4.820
4.820
116,604
-0.87(-15.29%)
Aug 08, 2023
5.760
6.138
5.030
5.690
163,769
-0.53(-8.52%)
Aug 07, 2023
5.910
6.500
5.235
6.220
204,817
+0.31(+5.20%)
Aug 04, 2023
6.500
6.503
5.500
5.912
64,166
-0.22(-3.55%)
Aug 03, 2023
6.025
6.425
5.997
6.130
12,857
+0.00(+0.08%)
Aug 02, 2023
6.700
6.700
5.815
6.125
35,148
-0.68(-9.96%)
Aug 01, 2023
8.242
8.242
6.500
6.803
50,019
-1.22(-15.23%)
Jul 31, 2023
7.025
8.875
6.848
8.025
74,626
+1.20(+17.58%)
Jul 28, 2023
6.525
6.975
6.412
6.825
3,477
+0.25(+3.80%)
Jul 27, 2023
6.463
7.025
6.463
6.575
5,736
-0.07(-1.05%)
Jul 26, 2023
6.675
6.675
6.355
6.645
8,901
-0.03(-0.45%)
Jul 25, 2023
6.355
6.825
6.295
6.675
12,356
+0.04(+0.53%)
Jul 24, 2023
6.725
7.760
6.500
6.640
21,024
-0.01(-0.15%)
Jul 21, 2023
6.800
6.995
6.650
6.650
10,998
-0.24(-3.52%)
Jul 20, 2023
6.997
7.000
6.353
6.893
15,835
-0.25(-3.57%)
Jul 19, 2023
7.250
7.250
6.875
7.147
13,327
-0.10(-1.41%)
Jul 18, 2023
7.150
7.750
6.753
7.250
36,571
-0.12(-1.63%)
Jul 17, 2023
6.348
7.372
6.287
7.370
31,609
+0.46(+6.58%)
Jul 14, 2023
7.130
7.250
6.500
6.915
46,525
-0.34(-4.69%)
Jul 13, 2023
7.750
8.000
7.008
7.255
65,378
-0.90(-10.98%)
Jul 12, 2023
9.127
9.703
7.000
8.150
274,802
-1.47(-15.32%)
Jul 11, 2023
5.482
14.00
5.482
9.625
5,114,437
+4.57(+90.31%)
Jul 10, 2023
5.253
5.598
5.008
5.058
4,730
-0.22(-4.26%)
Jul 07, 2023
5.725
5.725
5.005
5.282
5,873
-0.08(-1.40%)
Jul 06, 2023
5.500
5.572
5.183
5.357
2,099
-0.27(-4.76%)
Jul 05, 2023
5.250
5.883
5.250
5.625
6,891
+0.46(+8.80%)
Jul 03, 2023
5.465
5.500
5.025
5.170
1,269
-0.04(-0.67%)
Jun 30, 2023
5.500
5.522
5.143
5.205
3,491
-0.14(-2.57%)
Jun 29, 2023
5.475
5.497
5.332
5.343
5,778
-0.08(-1.52%)
Jun 28, 2023
6.250
6.250
5.400
5.425
5,349
-0.33(-5.65%)
Jun 27, 2023
6.000
6.000
5.750
5.750
6,255
+0.01(+0.13%)
Jun 26, 2023
5.500
5.875
5.500
5.742
5,974
+0.24(+4.41%)
Jun 23, 2023
5.750
6.247
5.500
5.500
3,402
-0.50(-8.33%)
Jun 22, 2023
5.915
6.247
5.760
6.000
1,166
+0.25(+4.26%)
Jun 21, 2023
6.005
6.612
5.625
5.755
4,007
-0.25(-4.24%)
Jun 20, 2023
6.500
6.747
5.942
6.010
1,878
-0.04(-0.74%)
Jun 16, 2023
6.250
6.685
6.055
6.055
2,594
-0.07(-1.14%)
Jun 15, 2023
5.750
6.460
5.503
6.125
2,860
+0.38(+6.52%)
Jun 14, 2023
6.247
6.247
5.750
5.750
3,777
-0.54(-8.59%)
Jun 13, 2023
6.500
6.612
6.272
6.290
2,091
-0.21(-3.23%)
Jun 12, 2023
6.500
6.747
6.378
6.500
4,214
+0.25(+4.00%)
Jun 09, 2023
6.750
6.872
6.013
6.250
6,981
-0.37(-5.52%)
Jun 08, 2023
6.250
6.997
6.250
6.615
4,566
-0.09(-1.31%)
Jun 07, 2023
7.438
7.438
6.440
6.702
5,493
-0.58(-8.03%)
Jun 06, 2023
7.280
7.875
7.165
7.287
5,784
+0.04(+0.52%)
Jun 05, 2023
6.250
7.375
6.125
7.250
2,801
+0.30(+4.32%)
Jun 02, 2023
6.575
7.000
6.575
6.950
966
+0.26(+3.89%)
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
.