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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.460
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, 2022
0.7600
0.7700
0.7500
0.7500
350,697
-0.01(-1.60%)
Nov 29, 2022
0.7700
0.7970
0.7600
0.7622
238,137
-0.01(-1.14%)
Nov 28, 2022
0.7700
0.8063
0.7620
0.7710
326,650
-0.05(-5.98%)
Nov 25, 2022
0.7718
0.8224
0.7610
0.8200
386,764
+0.03(+4.14%)
Nov 23, 2022
0.7909
0.8000
0.7790
0.7874
153,217
+0.01(+1.34%)
Nov 22, 2022
0.7800
0.7965
0.7600
0.7770
352,457
+0.01(+1.61%)
Nov 21, 2022
0.7800
0.7958
0.7600
0.7647
338,676
-0.03(-4.00%)
Nov 18, 2022
0.8100
0.8100
0.7823
0.7966
233,224
+0.01(+1.45%)
Nov 17, 2022
0.8000
0.8050
0.7810
0.7852
362,984
-0.02(-2.31%)
Nov 16, 2022
0.8390
0.8390
0.7866
0.8038
491,833
-0.02(-2.10%)
Nov 15, 2022
0.8300
0.8400
0.8100
0.8210
280,703
+0.01(+1.35%)
Nov 14, 2022
0.8200
0.8453
0.8100
0.8101
320,630
-0.03(-3.57%)
Nov 11, 2022
0.8000
0.8500
0.7926
0.8401
621,861
+0.02(+2.44%)
Nov 10, 2022
0.8200
0.8405
0.8140
0.8201
325,447
+0.03(+3.16%)
Nov 09, 2022
0.8100
0.8368
0.7900
0.7950
505,843
-0.02(-2.44%)
Nov 08, 2022
0.8800
0.8800
0.8105
0.8149
976,028
-0.04(-4.38%)
Nov 07, 2022
0.8600
0.8800
0.8351
0.8522
312,834
-0.00(-0.42%)
Nov 04, 2022
0.8400
0.8878
0.8310
0.8558
319,156
-0.01(-1.38%)
Nov 03, 2022
0.9200
0.9284
0.8100
0.8678
394,074
-0.05(-5.59%)
Nov 02, 2022
0.9200
0.9511
0.9000
0.9192
493,017
-0.01(-0.69%)
Nov 01, 2022
0.9839
1.020
0.9100
0.9256
524,287
-0.06(-6.05%)
Oct 31, 2022
1.010
1.010
0.9700
0.9852
341,658
+0.01(+0.53%)
Oct 28, 2022
1.000
1.010
0.9700
0.9800
465,049
-0.03(-2.97%)
Oct 27, 2022
1.020
1.060
0.9800
1.010
1,405,208
+0.02(+2.29%)
Oct 26, 2022
0.9100
1.000
0.9100
0.9874
971,167
+0.07(+8.15%)
Oct 25, 2022
0.9000
0.9300
0.8900
0.9130
598,236
+0.05(+6.15%)
Oct 24, 2022
0.8500
0.8800
0.7903
0.8601
984,728
+0.04(+4.89%)
Oct 21, 2022
0.7990
0.8291
0.7911
0.8200
345,270
+0.02(+2.18%)
Oct 20, 2022
0.7900
0.8100
0.7810
0.8025
193,718
+0.02(+2.88%)
Oct 19, 2022
0.8100
0.8089
0.7700
0.7800
633,091
-0.03(-3.70%)
Oct 18, 2022
0.8180
0.8199
0.8022
0.8100
301,536
+0.00(+0.61%)
Oct 17, 2022
0.8100
0.8277
0.8050
0.8051
273,375
-0.00(-0.60%)
Oct 14, 2022
0.8209
0.8401
0.8100
0.8100
418,400
-0.01(-1.36%)
Oct 13, 2022
0.8100
0.8441
0.8015
0.8212
319,367
-0.02(-2.89%)
Oct 12, 2022
0.8200
0.8599
0.8150
0.8456
487,962
+0.04(+4.40%)
Oct 11, 2022
0.8100
0.8691
0.8017
0.8100
521,220
-0.02(-2.41%)
Oct 10, 2022
0.8100
0.8353
0.7810
0.8300
490,191
+0.02(+2.33%)
Oct 07, 2022
0.8600
0.8600
0.8101
0.8111
315,056
-0.04(-4.15%)
Oct 06, 2022
0.8500
0.8757
0.8330
0.8462
184,545
-0.00(-0.45%)
Oct 05, 2022
0.8400
0.8785
0.8371
0.8500
209,204
-0.03(-3.44%)
Oct 04, 2022
0.8400
0.8849
0.8395
0.8803
332,632
+0.05(+6.19%)
Oct 03, 2022
0.8500
0.8688
0.8100
0.8290
361,969
-0.00(-0.52%)
Sep 30, 2022
0.8254
0.8500
0.8203
0.8333
245,158
+0.01(+0.88%)
Sep 29, 2022
0.8806
0.8806
0.8124
0.8260
251,965
-0.03(-3.96%)
Sep 28, 2022
0.8200
0.8700
0.8200
0.8601
293,591
+0.04(+4.38%)
Sep 27, 2022
0.8200
0.8299
0.8100
0.8240
229,738
+0.00(+0.48%)
Sep 26, 2022
0.8000
0.8530
0.7972
0.8201
418,336
-0.00(-0.51%)
Sep 23, 2022
0.8300
0.8385
0.8062
0.8243
518,132
-0.03(-2.97%)
Sep 22, 2022
0.8600
0.8589
0.8120
0.8495
499,976
-0.01(-0.68%)
Sep 21, 2022
0.8710
0.8899
0.8200
0.8553
813,161
-0.01(-1.45%)
Sep 20, 2022
0.8901
0.8939
0.8600
0.8679
608,115
-0.02(-2.78%)
Sep 19, 2022
0.9200
0.9300
0.8900
0.8927
411,678
-0.04(-4.10%)
Sep 16, 2022
0.9022
0.9400
0.8840
0.9309
584,195
+0.01(+1.03%)
Sep 15, 2022
0.9100
0.9360
0.9001
0.9214
223,589
+0.02(+2.38%)
Sep 14, 2022
0.9400
0.9400
0.9000
0.9000
446,372
-0.03(-3.33%)
Sep 13, 2022
0.9300
0.9481
0.9100
0.9310
310,502
-0.02(-2.00%)
Sep 12, 2022
0.9400
0.9729
0.9402
0.9500
293,242
+0.01(+0.53%)
Sep 09, 2022
0.9900
1.000
0.9331
0.9450
426,639
-0.03(-2.77%)
Sep 08, 2022
0.9178
0.9940
0.9143
0.9719
789,406
+0.06(+6.30%)
Sep 07, 2022
0.9000
0.9276
0.8900
0.9143
447,276
+0.02(+1.99%)
Sep 06, 2022
0.9311
0.9311
0.8900
0.8965
378,051
-0.02(-1.79%)
Sep 02, 2022
0.9150
0.9400
0.9000
0.9128
376,272
-0.00(-0.24%)
Sep 01, 2022
0.9210
0.9300
0.8950
0.9150
335,549
-0.01(-0.65%)
Aug 31, 2022
0.9316
0.9493
0.9100
0.9210
244,279
-0.01(-0.96%)
Aug 30, 2022
0.9700
0.9700
0.9160
0.9299
354,670
-0.02(-1.59%)
Aug 29, 2022
0.9400
0.9602
0.9344
0.9449
315,681
-0.01(-1.52%)
Aug 26, 2022
0.9700
0.9799
0.9500
0.9595
489,790
-0.00(-0.06%)
Aug 25, 2022
0.9700
0.9998
0.9531
0.9601
443,482
-0.02(-1.64%)
Aug 24, 2022
0.9900
0.9900
0.9600
0.9761
763,872
+0.00(+0.44%)
Aug 23, 2022
1.020
1.020
0.9607
0.9718
1,647,286
-0.04(-3.78%)
Aug 22, 2022
1.000
1.020
1.000
1.010
479,542
+0.00(+0.00%)
Aug 19, 2022
1.020
1.040
1.005
1.010
619,898
-0.03(-2.88%)
Aug 18, 2022
1.050
1.060
1.030
1.040
481,794
-0.01(-0.95%)
Aug 17, 2022
1.100
1.120
1.030
1.050
1,095,278
-0.04(-3.67%)
Aug 16, 2022
1.150
1.150
1.090
1.090
600,424
-0.05(-4.39%)
Aug 15, 2022
1.060
1.150
1.060
1.140
1,481,075
+0.06(+5.56%)
Aug 12, 2022
1.050
1.090
1.040
1.080
765,164
+0.03(+2.86%)
Aug 11, 2022
1.060
1.090
1.050
1.050
631,074
+0.00(+0.00%)
Aug 10, 2022
1.000
1.060
0.9900
1.050
1,164,807
+0.07(+7.19%)
Aug 09, 2022
1.030
1.050
0.9441
0.9796
1,245,884
-0.07(-6.70%)
Aug 08, 2022
1.040
1.070
1.020
1.050
1,046,352
+0.05(+5.00%)
Aug 05, 2022
1.000
1.020
0.9901
1.000
726,837
-0.01(-0.99%)
Aug 04, 2022
0.9900
1.010
0.9800
1.010
679,189
+0.03(+2.85%)
Aug 03, 2022
1.010
1.010
0.9605
0.9820
489,285
+0.03(+3.61%)
Aug 02, 2022
0.9302
0.9620
0.9240
0.9478
592,952
+0.02(+2.68%)
Aug 01, 2022
0.9500
0.9838
0.9100
0.9231
571,192
-0.02(-1.91%)
Jul 29, 2022
0.9400
0.9485
0.9200
0.9411
431,108
+0.01(+0.98%)
Jul 28, 2022
0.9400
0.9550
0.9118
0.9320
570,680
+0.01(+0.59%)
Jul 27, 2022
0.9100
0.9400
0.8901
0.9265
882,539
+0.02(+1.81%)
Jul 26, 2022
0.9500
0.9630
0.9092
0.9100
1,141,212
-0.06(-6.16%)
Jul 25, 2022
0.9836
0.9949
0.9605
0.9697
594,938
-0.01(-1.41%)
Jul 22, 2022
1.020
1.030
0.9800
0.9836
1,464,954
-0.03(-2.61%)
Jul 21, 2022
1.030
1.040
1.010
1.010
867,776
-0.01(-0.98%)
Jul 20, 2022
1.020
1.055
1.020
1.020
533,994
+0.00(+0.00%)
Jul 19, 2022
1.010
1.030
1.010
1.020
334,583
+0.01(+0.99%)
Jul 18, 2022
1.060
1.060
1.010
1.010
925,258
-0.02(-1.94%)
Jul 15, 2022
1.030
1.040
1.001
1.030
613,348
+0.00(+0.00%)
Jul 14, 2022
1.050
1.055
1.010
1.030
796,675
-0.02(-1.90%)
Jul 13, 2022
1.050
1.070
1.040
1.050
479,378
-0.01(-0.94%)
Jul 12, 2022
1.050
1.090
1.025
1.060
604,360
+0.00(+0.00%)
Jul 11, 2022
1.050
1.070
1.030
1.060
590,376
-0.02(-1.85%)
Jul 08, 2022
1.070
1.100
1.060
1.080
440,265
+0.01(+0.93%)
Jul 07, 2022
1.050
1.090
1.030
1.070
765,494
+0.03(+2.88%)
Jul 06, 2022
1.070
1.090
1.030
1.040
446,346
-0.05(-4.59%)
Jul 05, 2022
1.010
1.100
0.9805
1.090
1,276,522
+0.08(+7.92%)
Jul 01, 2022
0.9900
1.101
0.9800
1.010
2,074,353
-0.08(-7.34%)
Jun 30, 2022
1.130
1.160
1.080
1.090
1,005,418
-0.07(-6.03%)
Jun 29, 2022
1.160
1.180
1.110
1.160
680,282
+0.01(+0.87%)
Jun 28, 2022
1.220
1.220
1.150
1.150
891,807
-0.06(-4.96%)
Jun 27, 2022
1.230
1.240
1.150
1.210
1,362,797
+0.04(+3.42%)
Jun 24, 2022
1.110
1.210
1.110
1.170
17,269,704
+0.05(+4.46%)
Jun 23, 2022
1.090
1.120
1.050
1.120
1,476,403
+0.05(+4.67%)
Jun 22, 2022
1.040
1.120
1.030
1.070
1,227,095
+0.03(+2.88%)
Jun 21, 2022
1.080
1.080
1.010
1.040
1,693,141
+0.00(+0.00%)
Jun 17, 2022
1.010
1.090
1.000
1.040
1,728,687
+0.03(+2.97%)
Jun 16, 2022
1.010
1.035
1.000
1.010
1,251,804
-0.03(-2.88%)
Jun 15, 2022
1.020
1.060
1.000
1.040
1,396,147
+0.02(+1.96%)
Jun 14, 2022
1.060
1.070
1.000
1.020
1,261,483
-0.04(-3.77%)
Jun 13, 2022
1.080
1.080
1.020
1.060
1,369,448
-0.07(-6.19%)
Jun 10, 2022
1.260
1.270
1.120
1.130
2,004,978
-0.15(-11.72%)
Jun 09, 2022
1.200
1.360
1.140
1.280
3,972,912
+0.10(+8.47%)
Jun 08, 2022
1.100
1.190
1.080
1.180
1,758,047
+0.08(+7.27%)
Jun 07, 2022
0.9900
1.120
0.9900
1.100
1,946,552
+0.10(+10.00%)
Jun 06, 2022
1.020
1.030
0.9552
1.000
1,651,787
-0.02(-1.96%)
Jun 03, 2022
0.9500
1.030
0.9306
1.020
1,355,775
+0.06(+5.70%)
Jun 02, 2022
0.9212
0.9769
0.9070
0.9650
739,085
+0.04(+4.26%)
Jun 01, 2022
0.9700
0.9889
0.9184
0.9256
703,514
-0.05(-4.80%)
May 31, 2022
0.9600
1.000
0.9407
0.9723
775,722
+0.01(+1.49%)
May 27, 2022
0.9200
0.9699
0.8800
0.9580
1,105,391
+0.05(+5.56%)
May 26, 2022
0.8700
0.9200
0.8509
0.9075
1,519,169
+0.06(+6.65%)
May 25, 2022
0.8900
0.8989
0.8351
0.8509
1,645,791
-0.03(-3.33%)
May 24, 2022
0.9100
0.9100
0.8700
0.8802
1,360,298
-0.03(-3.62%)
May 23, 2022
0.9700
0.9718
0.9022
0.9133
1,164,312
-0.05(-4.81%)
May 20, 2022
0.9600
0.9852
0.9223
0.9594
1,115,808
+0.00(+0.25%)
May 19, 2022
0.9570
0.9880
0.9442
0.9570
991,478
+0.00(+0.00%)
May 18, 2022
0.9848
1.020
0.9422
0.9570
1,366,462
-0.05(-5.25%)
May 17, 2022
0.9800
1.030
0.9722
1.010
840,288
+0.03(+3.55%)
May 16, 2022
0.9900
1.020
0.9640
0.9754
713,186
-0.01(-1.11%)
May 13, 2022
0.9400
1.030
0.9400
0.9863
1,322,821
+0.06(+6.07%)
May 12, 2022
0.9000
0.9600
0.8835
0.9299
1,305,250
+0.02(+2.67%)
May 11, 2022
0.9600
1.010
0.8910
0.9057
1,686,366
-0.08(-7.94%)
May 10, 2022
0.9507
1.010
0.9360
0.9838
1,709,343
+0.03(+3.56%)
May 09, 2022
0.9600
0.9997
0.9351
0.9500
1,793,480
-0.04(-3.62%)
May 06, 2022
0.9600
1.020
0.9505
0.9857
1,314,349
+0.01(+1.40%)
May 05, 2022
1.000
1.010
0.9600
0.9721
1,614,197
-0.06(-5.62%)
May 04, 2022
1.010
1.030
0.9700
1.030
1,145,922
+0.05(+4.89%)
May 03, 2022
1.020
1.040
0.9720
0.9820
1,171,803
-0.03(-2.77%)
May 02, 2022
1.010
1.035
0.9860
1.010
1,491,628
+0.00(+0.00%)
Apr 29, 2022
1.050
1.080
0.9900
1.010
1,948,019
-0.03(-2.88%)
Apr 28, 2022
1.120
1.120
1.020
1.040
2,308,116
-0.07(-6.31%)
Apr 27, 2022
1.000
1.120
0.9805
1.110
3,827,836
+0.15(+15.03%)
Apr 26, 2022
1.050
1.050
0.9628
0.9650
3,040,293
-0.09(-8.10%)
Apr 25, 2022
1.000
1.060
1.000
1.050
1,781,127
+0.03(+2.94%)
Apr 22, 2022
1.060
1.080
1.000
1.020
2,244,653
-0.03(-2.86%)
Apr 21, 2022
1.160
1.170
1.040
1.050
2,322,194
-0.10(-8.70%)
Apr 20, 2022
1.110
1.190
1.100
1.150
2,689,419
+0.06(+5.50%)
Apr 19, 2022
1.120
1.225
1.080
1.090
1,843,086
-0.02(-1.80%)
Apr 18, 2022
1.100
1.120
1.070
1.110
2,243,729
+0.00(+0.00%)
Apr 14, 2022
1.140
1.157
1.100
1.110
940,841
-0.02(-1.77%)
Apr 13, 2022
1.090
1.150
1.090
1.130
1,162,453
+0.04(+3.67%)
Apr 12, 2022
1.160
1.170
1.080
1.090
1,733,845
-0.05(-4.39%)
Apr 11, 2022
1.160
1.170
1.120
1.140
957,777
-0.01(-0.87%)
Apr 08, 2022
1.170
1.200
1.150
1.150
1,343,524
-0.03(-2.54%)
Apr 07, 2022
1.200
1.207
1.150
1.180
1,383,327
-0.02(-1.67%)
Apr 06, 2022
1.180
1.210
1.150
1.200
1,523,519
+0.02(+1.69%)
Apr 05, 2022
1.260
1.270
1.180
1.180
1,980,778
-0.07(-5.60%)
Apr 04, 2022
1.240
1.260
1.210
1.250
1,447,615
+0.01(+0.81%)
Apr 01, 2022
1.280
1.290
1.230
1.240
1,792,269
-0.01(-0.80%)
Mar 31, 2022
1.310
1.320
1.230
1.250
2,264,600
-0.07(-5.30%)
Mar 30, 2022
1.390
1.390
1.310
1.320
1,242,477
-0.05(-3.65%)
Mar 29, 2022
1.380
1.420
1.350
1.370
1,500,040
-0.01(-0.72%)
Mar 28, 2022
1.460
1.470
1.360
1.380
1,966,250
-0.06(-4.17%)
Mar 25, 2022
1.530
1.530
1.430
1.440
1,394,877
-0.08(-5.26%)
Mar 24, 2022
1.470
1.535
1.450
1.520
1,249,210
+0.05(+3.40%)
Mar 23, 2022
1.550
1.570
1.470
1.470
1,503,024
-0.09(-5.77%)
Mar 22, 2022
1.600
1.620
1.540
1.560
2,065,042
-0.01(-0.64%)
Mar 21, 2022
1.540
1.580
1.470
1.570
3,487,781
+0.01(+0.64%)
Mar 18, 2022
1.370
1.580
1.352
1.560
4,791,179
+0.17(+12.23%)
Mar 17, 2022
1.250
1.420
1.220
1.390
2,563,451
+0.12(+9.45%)
Mar 16, 2022
1.230
1.280
1.190
1.270
1,874,494
+0.09(+7.63%)
Mar 15, 2022
1.120
1.200
1.090
1.180
1,689,995
+0.07(+6.31%)
Mar 14, 2022
1.230
1.230
1.100
1.110
2,319,829
-0.10(-8.26%)
Mar 11, 2022
1.280
1.320
1.210
1.210
1,467,602
-0.07(-5.47%)
Mar 10, 2022
1.330
1.330
1.260
1.280
1,085,190
-0.06(-4.48%)
Mar 09, 2022
1.320
1.340
1.263
1.340
2,088,205
+0.11(+8.94%)
Mar 08, 2022
1.200
1.250
1.120
1.230
3,401,073
+0.05(+4.24%)
Mar 07, 2022
1.210
1.238
1.160
1.180
1,914,231
-0.03(-2.48%)
Mar 04, 2022
1.220
1.260
1.200
1.210
1,796,934
-0.03(-2.42%)
Mar 03, 2022
1.330
1.330
1.220
1.240
1,752,731
-0.07(-5.34%)
Mar 02, 2022
1.310
1.340
1.270
1.310
1,413,670
+0.01(+0.77%)
Mar 01, 2022
1.280
1.340
1.240
1.300
2,549,796
+0.08(+6.56%)
Feb 28, 2022
1.230
1.260
1.200
1.220
1,680,427
-0.03(-2.40%)
Feb 25, 2022
1.250
1.260
1.210
1.250
1,353,530
+0.00(+0.00%)
Feb 24, 2022
1.070
1.250
1.030
1.250
2,321,962
+0.09(+7.76%)
Feb 23, 2022
1.230
1.260
1.160
1.160
1,694,219
-0.05(-4.13%)
Feb 22, 2022
1.230
1.290
1.210
1.210
1,978,524
-0.05(-3.97%)
Feb 18, 2022
1.260
0
-0.02(-1.56%)
Feb 17, 2022
1.380
1.389
1.270
1.280
1,673,613
-0.10(-7.25%)
Feb 16, 2022
1.370
1.390
1.330
1.380
1,537,361
+0.00(+0.00%)
Feb 15, 2022
1.360
1.390
1.310
1.380
2,128,133
+0.09(+6.98%)
Feb 14, 2022
1.310
1.360
1.280
1.290
2,097,336
-0.07(-5.15%)
Feb 11, 2022
1.420
1.445
1.340
1.360
2,318,357
-0.03(-2.16%)
Feb 10, 2022
1.430
1.480
1.380
1.390
3,291,394
-0.08(-5.44%)
Feb 09, 2022
1.460
1.500
1.412
1.470
3,474,400
+0.05(+3.52%)
Feb 08, 2022
1.350
1.420
1.270
1.420
3,079,619
+0.11(+8.40%)
Feb 07, 2022
1.300
1.470
1.300
1.310
3,488,582
+0.06(+4.80%)
Feb 04, 2022
1.230
1.280
1.210
1.250
2,001,079
+0.01(+0.81%)
Feb 03, 2022
1.270
1.220
1.240
1,610,784
-0.06(-4.62%)
Feb 02, 2022
1.390
1.400
1.280
1.300
2,067,053
-0.09(-6.47%)
Feb 01, 2022
1.390
1.430
1.320
1.390
1,945,267
+0.02(+1.46%)
Jan 31, 2022
1.230
1.395
1.370
2,047,243
+0.13(+10.48%)
Jan 28, 2022
1.190
1.250
1.155
1.240
1,123,439
+0.04(+3.33%)
Jan 27, 2022
1.270
1.298
1.180
1.200
1,528,415
-0.06(-4.76%)
Jan 26, 2022
1.320
1.350
1.230
1.260
1,614,470
-0.04(-3.08%)
Jan 25, 2022
1.290
1.330
1.260
1.300
1,655,050
-0.01(-0.76%)
Jan 24, 2022
1.200
1.310
1.130
1.310
4,469,667
+0.05(+3.97%)
Jan 21, 2022
1.290
1.300
1.225
1.260
3,464,959
-0.05(-3.82%)
Jan 20, 2022
1.360
1.430
1.300
1.310
2,203,634
-0.04(-2.96%)
Jan 19, 2022
1.400
1.430
1.320
1.350
2,378,279
-0.04(-2.88%)
Jan 18, 2022
1.430
1.470
1.380
1.390
1,782,016
-0.07(-4.79%)
Jan 14, 2022
1.460
0
+0.05(+3.55%)
Jan 13, 2022
1.480
1.516
1.400
1.410
1,798,256
-0.08(-5.37%)
Jan 12, 2022
1.560
1.567
1.480
1.490
1,870,604
-0.05(-3.25%)
Jan 11, 2022
1.510
1.600
1.500
1.540
1,796,361
+0.04(+2.67%)
Jan 10, 2022
1.520
1.520
1.450
1.500
2,007,045
-0.03(-1.96%)
Jan 07, 2022
1.570
1.620
1.520
1.530
1,795,895
+0.00(+0.00%)
Jan 06, 2022
1.600
1.610
1.490
1.530
2,436,711
-0.03(-1.92%)
Jan 05, 2022
1.710
1.740
1.560
1.560
3,281,995
-0.16(-9.30%)
Jan 04, 2022
1.740
1.800
1.690
1.720
2,238,343
-0.02(-1.15%)
Jan 03, 2022
1.630
1.780
1.590
1.740
3,564,777
+0.14(+8.75%)
Dec 31, 2021
1.650
1.696
1.590
1.600
3,341,633
-0.06(-3.61%)
Dec 30, 2021
1.600
1.720
1.590
1.660
3,353,314
+0.06(+3.75%)
Dec 29, 2021
1.650
1.670
1.570
1.600
4,158,440
-0.06(-3.61%)
Dec 28, 2021
1.680
1.760
1.640
1.660
4,554,933
-0.04(-2.35%)
Dec 27, 2021
1.790
1.800
1.680
1.700
4,643,093
-0.10(-5.56%)
Dec 23, 2021
1.850
1.850
1.770
1.800
3,494,840
-0.04(-2.17%)
Dec 22, 2021
1.840
1.870
1.810
1.840
2,331,097
-0.02(-1.08%)
Dec 21, 2021
1.910
1.920
1.850
1.860
2,960,554
-0.01(-0.53%)
Dec 20, 2021
1.880
1.930
1.840
1.870
2,235,555
-0.10(-5.08%)
Dec 17, 2021
1.900
1.970
1.820
1.970
3,019,507
+0.07(+3.68%)
Dec 16, 2021
2.000
2.020
1.890
1.900
2,379,595
-0.07(-3.55%)
Dec 15, 2021
1.900
2.000
1.840
1.970
3,237,476
+0.06(+3.14%)
Dec 14, 2021
1.940
2.010
1.900
1.910
2,781,157
-0.06(-3.05%)
Dec 13, 2021
2.060
2.070
1.925
1.970
3,042,518
-0.04(-1.99%)
Dec 10, 2021
2.140
2.190
2.010
2.010
2,489,993
-0.10(-4.74%)
Dec 09, 2021
2.210
2.260
2.100
2.110
2,013,968
-0.13(-5.80%)
Dec 08, 2021
2.190
2.305
2.112
2.240
2,508,081
+0.10(+4.67%)
Dec 07, 2021
2.050
2.200
2.050
2.140
2,532,668
+0.13(+6.47%)
Dec 06, 2021
1.930
2.040
1.840
2.010
3,857,208
+0.08(+4.15%)
Dec 03, 2021
2.090
2.095
1.900
1.930
5,824,437
-0.17(-8.10%)
Dec 02, 2021
2.040
2.110
1.984
2.100
3,804,824
+0.04(+1.94%)
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
.