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
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2021
8.750
8.860
8.370
8.500
71,929
-0.12(-1.39%)
Sep 29, 2021
9.310
9.420
8.590
8.620
124,342
-0.67(-7.21%)
Sep 28, 2021
9.410
9.540
9.160
9.290
85,677
-0.16(-1.69%)
Sep 27, 2021
9.330
10.09
9.316
9.450
325,546
+0.08(+0.85%)
Sep 24, 2021
8.840
9.750
8.760
9.370
383,458
+0.52(+5.88%)
Sep 23, 2021
8.900
8.930
8.550
8.850
74,730
-0.06(-0.67%)
Sep 22, 2021
8.080
8.930
8.080
8.910
153,271
+0.80(+9.86%)
Sep 21, 2021
8.000
8.290
8.000
8.110
75,642
+0.19(+2.40%)
Sep 20, 2021
8.230
8.250
7.880
7.920
162,573
-0.36(-4.35%)
Sep 17, 2021
8.500
8.500
8.070
8.280
177,718
+0.31(+3.89%)
Sep 16, 2021
8.200
8.310
7.960
7.970
71,248
-0.16(-1.97%)
Sep 15, 2021
7.750
8.390
7.750
8.130
84,441
+0.38(+4.90%)
Sep 14, 2021
7.650
8.000
7.650
7.750
87,113
+0.24(+3.20%)
Sep 13, 2021
8.000
8.050
7.500
7.510
71,270
-0.50(-6.24%)
Sep 10, 2021
7.960
8.100
7.810
8.010
32,292
+0.06(+0.75%)
Sep 09, 2021
7.770
8.111
7.753
7.950
69,662
+0.19(+2.45%)
Sep 08, 2021
7.950
8.090
7.400
7.760
109,829
-0.14(-1.77%)
Sep 07, 2021
8.400
8.400
7.900
7.900
49,330
-0.50(-5.95%)
Sep 03, 2021
8.440
8.540
8.110
8.400
48,420
-0.02(-0.24%)
Sep 02, 2021
8.190
8.570
8.116
8.420
119,802
+0.23(+2.81%)
Sep 01, 2021
8.300
8.410
8.080
8.190
91,743
-0.16(-1.92%)
Aug 31, 2021
7.980
8.350
7.930
8.350
122,560
+0.42(+5.30%)
Aug 30, 2021
7.980
8.037
7.795
7.930
55,197
+0.07(+0.89%)
Aug 27, 2021
7.650
8.080
7.650
7.860
102,353
+0.20(+2.61%)
Aug 26, 2021
7.880
8.050
7.570
7.660
111,776
-0.16(-2.05%)
Aug 25, 2021
7.490
8.100
7.479
7.820
165,304
+0.29(+3.85%)
Aug 24, 2021
7.250
7.644
7.020
7.530
138,964
+0.29(+4.01%)
Aug 23, 2021
6.990
7.310
6.915
7.240
160,200
+0.33(+4.78%)
Aug 20, 2021
6.750
7.175
6.730
6.910
56,175
+0.12(+1.77%)
Aug 19, 2021
6.950
7.160
6.730
6.790
64,363
-0.25(-3.55%)
Aug 18, 2021
6.870
7.185
6.630
7.040
103,327
+0.21(+3.07%)
Aug 17, 2021
6.890
7.070
6.660
6.830
169,425
+0.02(+0.29%)
Aug 16, 2021
7.210
7.340
6.790
6.810
260,667
-0.47(-6.46%)
Aug 13, 2021
7.620
8.560
7.160
7.280
1,393,680
-0.29(-3.77%)
Aug 12, 2021
7.500
7.720
7.320
7.565
91,848
-0.21(-2.76%)
Aug 11, 2021
7.450
7.950
7.270
7.780
336,881
+0.58(+8.06%)
Aug 10, 2021
7.540
7.580
7.140
7.200
63,232
-0.24(-3.23%)
Aug 09, 2021
7.230
7.660
7.200
7.440
44,883
+0.20(+2.76%)
Aug 06, 2021
7.340
7.415
7.040
7.240
67,751
-0.08(-1.09%)
Aug 05, 2021
7.160
7.345
7.150
7.320
59,137
+0.16(+2.23%)
Aug 04, 2021
7.290
7.490
7.150
7.160
127,875
-0.25(-3.37%)
Aug 03, 2021
7.220
7.420
7.110
7.410
54,496
+0.15(+2.07%)
Aug 02, 2021
7.310
7.615
7.220
7.260
68,639
-0.05(-0.68%)
Jul 30, 2021
7.200
7.380
7.200
7.310
47,626
+0.07(+0.97%)
Jul 29, 2021
7.350
7.510
7.200
7.240
55,600
-0.10(-1.36%)
Jul 28, 2021
7.260
7.450
7.150
7.340
144,010
+0.09(+1.24%)
Jul 27, 2021
7.600
7.650
7.220
7.250
119,325
-0.41(-5.35%)
Jul 26, 2021
7.790
7.910
7.550
7.660
92,938
-0.12(-1.54%)
Jul 23, 2021
7.780
7.801
7.570
7.780
115,511
+0.04(+0.52%)
Jul 22, 2021
8.010
8.750
7.480
7.740
763,882
-0.19(-2.40%)
Jul 21, 2021
7.790
8.140
7.760
7.930
117,103
+0.14(+1.80%)
Jul 20, 2021
7.550
8.000
7.470
7.790
128,328
+0.33(+4.42%)
Jul 19, 2021
7.450
7.585
7.160
7.460
194,082
-0.07(-0.93%)
Jul 16, 2021
7.620
7.700
7.460
7.530
81,495
-0.10(-1.31%)
Jul 15, 2021
7.780
7.810
7.420
7.630
148,631
-0.20(-2.55%)
Jul 14, 2021
8.010
8.035
7.780
7.830
164,657
-0.07(-0.89%)
Jul 13, 2021
7.870
8.090
7.800
7.900
141,196
-0.01(-0.13%)
Jul 12, 2021
8.090
8.550
7.820
7.910
324,919
-0.18(-2.22%)
Jul 09, 2021
8.150
8.150
7.820
8.090
58,080
+0.09(+1.12%)
Jul 08, 2021
7.790
8.100
7.700
8.000
128,409
+0.06(+0.76%)
Jul 07, 2021
8.230
8.291
7.800
7.940
213,746
-0.35(-4.22%)
Jul 06, 2021
8.800
8.800
8.140
8.290
188,336
-0.53(-6.01%)
Jul 02, 2021
8.950
8.950
8.610
8.820
122,094
-0.13(-1.45%)
Jul 01, 2021
8.960
9.200
8.680
8.950
265,312
-0.03(-0.33%)
Jun 30, 2021
9.000
9.160
8.860
8.980
146,637
-0.09(-0.99%)
Jun 29, 2021
9.380
9.380
8.800
9.070
382,176
-0.28(-2.99%)
Jun 28, 2021
8.900
9.540
8.560
9.350
1,873,800
+1.00(+11.98%)
Jun 25, 2021
8.390
8.470
8.200
8.350
498,937
+0.06(+0.72%)
Jun 24, 2021
8.250
8.470
8.100
8.290
562,948
-0.10(-1.19%)
Jun 23, 2021
8.500
8.604
8.130
8.390
1,729,095
+0.46(+5.80%)
Jun 22, 2021
7.710
8.010
7.420
7.930
181,200
+0.31(+4.07%)
Jun 21, 2021
7.790
8.020
7.600
7.620
202,261
-0.10(-1.30%)
Jun 18, 2021
8.300
8.383
7.720
7.720
396,265
-0.55(-6.65%)
Jun 17, 2021
8.330
8.580
8.241
8.270
226,365
-0.10(-1.19%)
Jun 16, 2021
8.510
8.680
8.300
8.370
132,976
-0.31(-3.57%)
Jun 15, 2021
8.760
8.810
8.550
8.680
73,975
-0.03(-0.34%)
Jun 14, 2021
8.800
9.110
8.510
8.710
146,146
+0.00(+0.00%)
Jun 11, 2021
8.620
8.850
8.610
8.710
65,245
+0.03(+0.35%)
Jun 10, 2021
8.450
8.900
8.450
8.680
127,042
+0.10(+1.17%)
Jun 09, 2021
8.790
9.030
8.535
8.580
130,117
-0.19(-2.17%)
Jun 08, 2021
8.600
8.860
8.440
8.770
154,775
+0.14(+1.62%)
Jun 07, 2021
8.750
8.870
8.510
8.630
129,791
-0.02(-0.23%)
Jun 04, 2021
8.600
8.970
8.330
8.650
262,221
+0.15(+1.76%)
Jun 03, 2021
8.210
8.670
7.900
8.500
259,991
+0.37(+4.55%)
Jun 02, 2021
8.240
8.400
8.030
8.130
103,761
-0.08(-0.97%)
Jun 01, 2021
8.010
8.410
8.010
8.210
180,270
+0.20(+2.50%)
May 28, 2021
8.000
8.640
7.926
8.010
284,838
+0.07(+0.88%)
May 27, 2021
7.810
8.200
7.420
7.940
298,637
+0.24(+3.12%)
May 26, 2021
7.400
7.770
7.370
7.700
445,053
+0.39(+5.34%)
May 25, 2021
7.280
7.840
7.240
7.310
1,903,912
-1.33(-15.39%)
May 24, 2021
9.300
9.350
8.396
8.640
188,423
-0.52(-5.68%)
May 21, 2021
9.250
9.437
9.160
9.160
45,274
-0.13(-1.40%)
May 20, 2021
9.950
10.05
9.130
9.290
83,108
-0.53(-5.40%)
May 19, 2021
9.960
10.05
9.600
9.820
38,092
-0.20(-2.00%)
May 18, 2021
9.490
10.40
9.480
10.02
40,777
+0.63(+6.71%)
May 17, 2021
9.380
9.670
9.130
9.390
35,107
-0.02(-0.21%)
May 14, 2021
9.290
10.04
9.290
9.410
96,026
+0.41(+4.56%)
May 13, 2021
9.700
10.07
8.710
9.000
68,516
-0.70(-7.22%)
May 12, 2021
9.990
10.19
9.500
9.700
44,604
-0.20(-2.02%)
May 11, 2021
9.560
9.960
9.350
9.900
47,321
+0.16(+1.64%)
May 10, 2021
10.08
10.29
9.700
9.740
38,322
-0.34(-3.37%)
May 07, 2021
9.880
10.24
9.770
10.08
48,938
+0.31(+3.17%)
May 06, 2021
9.770
9.990
9.540
9.770
61,308
-0.09(-0.91%)
May 05, 2021
10.27
10.27
9.830
9.860
28,794
-0.43(-4.18%)
May 04, 2021
10.54
10.54
10.10
10.29
36,831
-0.24(-2.28%)
May 03, 2021
11.02
11.05
10.20
10.53
50,562
-0.26(-2.41%)
Apr 30, 2021
11.00
11.16
10.79
10.79
18,400
-0.27(-2.44%)
Apr 29, 2021
11.21
11.26
10.83
11.06
49,508
-0.08(-0.72%)
Apr 28, 2021
11.19
11.35
11.02
11.14
56,986
-0.16(-1.42%)
Apr 27, 2021
11.55
11.75
11.19
11.30
49,908
-0.20(-1.74%)
Apr 26, 2021
10.97
11.57
10.78
11.50
46,393
+0.54(+4.93%)
Apr 23, 2021
10.87
11.24
10.54
10.96
76,600
+0.13(+1.20%)
Apr 22, 2021
10.15
11.23
10.15
10.83
104,453
+0.68(+6.70%)
Apr 21, 2021
9.670
10.36
9.470
10.15
44,274
+0.45(+4.64%)
Apr 20, 2021
10.10
10.29
9.387
9.700
47,409
-0.39(-3.87%)
Apr 19, 2021
9.790
10.34
9.508
10.09
103,797
+0.16(+1.61%)
Apr 16, 2021
10.35
10.49
9.640
9.930
134,900
-0.30(-2.93%)
Apr 15, 2021
10.09
10.63
10.05
10.23
61,415
-0.26(-2.48%)
Apr 14, 2021
10.83
11.37
10.29
10.49
111,902
-0.23(-2.15%)
Apr 13, 2021
11.09
11.28
10.63
10.72
75,263
-0.36(-3.25%)
Apr 12, 2021
11.34
11.44
10.76
11.08
39,272
-0.32(-2.81%)
Apr 09, 2021
11.21
11.72
11.21
11.40
39,800
+0.15(+1.33%)
Apr 08, 2021
11.33
11.52
11.00
11.25
24,179
+0.04(+0.36%)
Apr 07, 2021
11.26
11.67
11.05
11.21
43,570
+0.05(+0.45%)
Apr 06, 2021
11.28
11.46
10.95
11.16
56,687
+0.03(+0.27%)
Apr 05, 2021
11.74
11.74
10.94
11.13
44,412
-0.42(-3.64%)
Apr 01, 2021
11.70
11.78
11.35
11.55
30,200
-0.03(-0.26%)
Mar 31, 2021
10.87
11.67
10.87
11.58
68,639
+0.73(+6.73%)
Mar 30, 2021
11.23
11.23
10.63
10.85
61,447
-0.35(-3.12%)
Mar 29, 2021
11.70
11.81
11.07
11.20
43,282
-0.64(-5.41%)
Mar 26, 2021
12.16
12.35
11.61
11.84
29,500
-0.13(-1.09%)
Mar 25, 2021
12.05
12.30
11.50
11.97
48,804
+0.16(+1.35%)
Mar 24, 2021
12.14
12.47
11.81
11.81
71,349
-0.39(-3.20%)
Mar 23, 2021
12.58
12.58
11.80
12.20
106,035
-0.44(-3.48%)
Mar 22, 2021
12.33
12.64
12.08
12.64
85,363
+0.35(+2.85%)
Mar 19, 2021
12.54
12.88
12.15
12.29
114,300
-0.43(-3.38%)
Mar 18, 2021
12.08
12.95
12.01
12.72
201,334
+0.26(+2.09%)
Mar 17, 2021
11.45
12.47
11.35
12.46
107,241
+0.77(+6.59%)
Mar 16, 2021
12.18
12.37
11.35
11.69
81,759
-0.41(-3.39%)
Mar 15, 2021
12.42
12.87
11.51
12.10
147,000
+0.45(+3.86%)
Mar 12, 2021
11.42
11.77
11.22
11.65
223,400
-0.45(-3.72%)
Mar 11, 2021
11.92
12.60
11.92
12.10
106,903
+0.36(+3.07%)
Mar 10, 2021
11.67
12.19
11.55
11.74
70,785
-0.03(-0.25%)
Mar 09, 2021
11.78
12.18
11.51
11.77
81,952
+0.01(+0.09%)
Mar 08, 2021
10.62
11.76
10.40
11.76
182,559
+1.17(+11.05%)
Mar 05, 2021
10.55
10.82
9.180
10.59
235,800
+0.15(+1.44%)
Mar 04, 2021
11.18
11.50
10.15
10.44
168,120
-1.01(-8.82%)
Mar 03, 2021
11.25
11.59
10.59
11.45
238,721
+0.20(+1.78%)
Mar 02, 2021
11.55
11.65
11.17
11.25
136,511
-0.37(-3.18%)
Mar 01, 2021
11.77
12.24
11.43
11.62
76,886
+0.20(+1.75%)
Feb 26, 2021
12.10
12.17
11.14
11.42
263,700
-0.80(-6.55%)
Feb 25, 2021
12.53
13.11
11.64
12.22
254,480
-0.47(-3.70%)
Feb 24, 2021
12.44
13.30
12.33
12.69
127,638
+0.49(+4.02%)
Feb 23, 2021
13.00
13.00
11.30
12.20
304,083
-1.60(-11.59%)
Feb 22, 2021
14.08
14.39
13.40
13.80
105,285
-0.32(-2.27%)
Feb 19, 2021
13.75
14.39
13.73
14.12
79,800
+0.53(+3.90%)
Feb 18, 2021
14.60
14.64
13.41
13.59
209,451
-1.22(-8.24%)
Feb 17, 2021
14.85
15.16
14.53
14.81
99,130
-0.35(-2.31%)
Feb 16, 2021
15.85
16.10
14.98
15.16
137,673
-0.61(-3.87%)
Feb 12, 2021
14.51
15.83
14.15
15.77
185,700
+1.22(+8.38%)
Feb 11, 2021
14.40
15.26
14.10
14.55
115,301
+0.18(+1.25%)
Feb 10, 2021
15.07
15.45
13.18
14.37
262,965
-0.74(-4.90%)
Feb 09, 2021
14.99
15.99
14.81
15.11
207,317
+0.41(+2.79%)
Feb 08, 2021
14.01
15.40
13.60
14.70
312,713
+1.04(+7.61%)
Feb 05, 2021
13.99
13.99
13.20
13.66
171,100
-0.29(-2.08%)
Feb 04, 2021
13.77
14.18
13.41
13.95
220,554
+0.25(+1.82%)
Feb 03, 2021
12.55
13.95
12.55
13.70
279,098
+0.94(+7.37%)
Feb 02, 2021
12.19
12.98
11.86
12.76
240,966
+0.67(+5.54%)
Feb 01, 2021
12.20
12.48
11.80
12.09
162,737
-0.11(-0.90%)
Jan 29, 2021
11.79
12.60
11.60
12.20
245,600
+0.62(+5.35%)
Jan 28, 2021
12.00
12.84
11.33
11.58
276,782
-0.45(-3.74%)
Jan 27, 2021
12.75
12.99
11.92
12.03
384,945
-1.06(-8.10%)
Jan 26, 2021
12.89
13.45
12.32
13.09
398,261
+0.43(+3.40%)
Jan 25, 2021
12.03
13.54
12.00
12.66
616,148
+0.88(+7.47%)
Jan 22, 2021
12.15
12.31
10.91
11.78
1,096,600
-0.77(-6.14%)
Jan 21, 2021
10.30
15.20
9.900
12.55
5,948,128
+2.13(+20.44%)
Jan 20, 2021
10.01
10.50
9.690
10.42
338,241
+0.36(+3.58%)
Jan 19, 2021
9.830
10.14
9.620
10.06
274,080
+0.31(+3.18%)
Jan 15, 2021
9.100
9.970
9.100
9.750
388,500
+0.66(+7.26%)
Jan 14, 2021
9.050
9.300
9.030
9.090
209,931
+0.06(+0.66%)
Jan 13, 2021
9.100
9.160
8.800
9.030
116,961
-0.01(-0.11%)
Jan 12, 2021
9.300
9.300
8.900
9.040
122,175
-0.09(-0.99%)
Jan 11, 2021
8.760
9.250
8.590
9.130
245,183
+0.32(+3.63%)
Jan 08, 2021
8.620
9.070
8.600
8.810
277,300
+0.20(+2.32%)
Jan 07, 2021
8.020
8.750
8.000
8.610
249,207
+0.71(+8.99%)
Jan 06, 2021
8.110
8.300
7.790
7.900
176,643
-0.17(-2.11%)
Jan 05, 2021
7.940
8.180
7.910
8.070
108,517
+0.17(+2.15%)
Jan 04, 2021
8.120
8.150
7.710
7.900
110,011
-0.20(-2.47%)
Dec 31, 2020
8.100
8.100
8.100
108,316
-0.10(-1.22%)
Dec 30, 2020
7.880
8.280
7.880
8.200
108,316
+0.33(+4.19%)
Dec 29, 2020
8.140
8.304
7.690
7.870
173,104
-0.27(-3.32%)
Dec 28, 2020
8.220
8.590
8.020
8.140
259,854
+0.16(+2.01%)
Dec 24, 2020
8.060
8.090
7.760
7.980
77,300
-0.08(-0.99%)
Dec 23, 2020
7.690
8.249
7.690
8.060
206,048
+0.45(+5.91%)
Dec 22, 2020
7.830
7.950
7.610
7.610
155,068
-0.16(-2.06%)
Dec 21, 2020
7.500
7.810
7.320
7.770
153,612
+0.31(+4.16%)
Dec 18, 2020
7.750
7.820
7.450
7.460
191,800
-0.16(-2.10%)
Dec 17, 2020
7.950
8.006
7.610
7.620
162,590
-0.32(-4.03%)
Dec 16, 2020
7.900
8.180
7.700
7.940
149,477
+0.04(+0.51%)
Dec 15, 2020
7.920
7.990
7.730
7.900
136,052
+0.04(+0.51%)
Dec 14, 2020
7.710
7.910
7.600
7.860
143,897
+0.17(+2.21%)
Dec 11, 2020
7.650
7.820
7.500
7.690
131,300
+0.01(+0.13%)
Dec 10, 2020
7.630
7.770
7.430
7.680
142,689
+0.01(+0.13%)
Dec 09, 2020
7.840
7.890
7.450
7.670
280,584
-0.09(-1.16%)
Dec 08, 2020
7.660
7.820
7.570
7.760
308,061
+0.13(+1.70%)
Dec 07, 2020
7.300
7.800
7.280
7.630
595,909
+0.39(+5.39%)
Dec 04, 2020
7.250
7.390
7.130
7.240
437,500
+0.06(+0.84%)
Dec 03, 2020
7.450
7.450
7.150
7.180
1,573,062
-0.41(-5.40%)
Dec 02, 2020
8.400
8.490
7.520
7.590
548,224
-1.00(-11.64%)
Dec 01, 2020
8.640
8.640
8.180
8.590
175,531
-0.03(-0.35%)
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%)
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
.