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 (%)
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%)
Dec 01, 2021
2.270
2.280
2.050
2.060
3,985,662
-0.21(-9.25%)
Nov 30, 2021
2.200
2.290
2.110
2.270
3,818,996
+0.12(+5.58%)
Nov 29, 2021
2.300
2.330
2.150
2.150
2,786,819
-0.13(-5.70%)
Nov 26, 2021
2.220
2.330
2.210
2.280
1,935,132
-0.01(-0.44%)
Nov 24, 2021
2.200
2.300
2.140
2.290
2,230,863
+0.06(+2.69%)
Nov 23, 2021
2.325
2.340
2.150
2.230
3,954,599
-0.12(-5.11%)
Nov 22, 2021
2.350
2.450
2.280
2.350
2,926,039
+0.00(+0.00%)
Nov 19, 2021
2.280
2.440
2.270
2.350
3,551,447
+0.06(+2.84%)
Nov 18, 2021
2.440
2.310
2.285
2.285
5,891,761
-0.15(-6.35%)
Nov 17, 2021
2.490
2.570
2.440
2.440
2,051,211
-0.06(-2.40%)
Nov 16, 2021
2.540
2.550
2.450
2.500
2,737,376
-0.07(-2.72%)
Nov 15, 2021
2.640
2.750
2.560
2.570
2,988,939
-0.08(-3.02%)
Nov 12, 2021
2.550
2.660
2.524
2.650
3,376,519
+0.08(+3.11%)
Nov 11, 2021
2.600
2.645
2.550
2.570
3,465,751
-0.03(-1.15%)
Nov 10, 2021
2.620
2.600
4,802,906
-0.03(-1.14%)
Nov 09, 2021
2.720
2.720
2.600
2.630
3,275,638
-0.10(-3.66%)
Nov 08, 2021
2.730
2.815
2.702
2.730
2,990,298
-0.01(-0.36%)
Nov 05, 2021
2.810
2.810
2.675
2.740
2,504,052
-0.07(-2.49%)
Nov 04, 2021
2.890
2.908
2.770
2.810
2,442,232
-0.03(-1.06%)
Nov 03, 2021
2.750
2.900
2.730
2.840
2,828,694
+0.06(+2.16%)
Nov 02, 2021
2.780
2.810
2.670
2.780
2,351,279
-0.03(-1.07%)
Nov 01, 2021
2.560
2.820
2.660
2.810
4,582,890
+0.24(+9.34%)
Oct 29, 2021
2.650
2.650
2.530
2.570
2,861,204
-0.10(-3.75%)
Oct 28, 2021
2.640
2.700
2.670
4,161,227
+0.04(+1.52%)
Oct 27, 2021
2.660
2.720
2.630
2.630
2,425,259
-0.03(-1.13%)
Oct 26, 2021
2.790
2.660
3,900,134
-0.10(-3.62%)
Oct 25, 2021
2.770
2.760
3,499,679
-0.02(-0.72%)
Oct 22, 2021
2.790
2.810
2.780
3,408,290
-0.05(-1.77%)
Oct 21, 2021
2.900
2.977
2.820
2.830
2,402,419
-0.07(-2.41%)
Oct 20, 2021
2.890
2.970
2.810
2.900
2,576,108
+0.00(+0.00%)
Oct 19, 2021
2.790
2.920
2.790
2.900
4,119,023
+0.12(+4.32%)
Oct 18, 2021
2.890
2.890
2.730
2.780
4,689,679
-0.08(-2.80%)
Oct 15, 2021
2.930
3.030
2.860
2.860
4,710,974
-0.05(-1.72%)
Oct 14, 2021
3.080
3.090
2.835
2.910
5,702,846
-0.14(-4.59%)
Oct 13, 2021
3.020
3.080
2.980
3.050
3,017,694
+0.02(+0.66%)
Oct 12, 2021
3.130
3.130
2.970
3.030
4,134,821
-0.10(-3.19%)
Oct 11, 2021
3.140
3.220
3.120
3.130
2,190,366
-0.05(-1.57%)
Oct 08, 2021
3.270
3.330
3.160
3.180
2,260,558
-0.09(-2.75%)
Oct 07, 2021
3.110
3.320
3.070
3.270
2,800,255
+0.22(+7.21%)
Oct 06, 2021
3.060
3.140
3.040
3.050
2,256,717
-0.05(-1.61%)
Oct 05, 2021
3.090
3.170
3.040
3.100
2,652,710
+0.04(+1.31%)
Oct 04, 2021
3.190
3.200
3.030
3.060
3,165,553
-0.19(-5.85%)
Oct 01, 2021
3.260
3.329
3.150
3.250
2,812,570
-0.01(-0.31%)
Sep 30, 2021
3.150
3.310
3.110
3.260
6,270,075
+0.11(+3.49%)
Sep 29, 2021
3.340
3.350
3.110
3.150
4,448,210
-0.13(-3.96%)
Sep 28, 2021
3.380
3.440
3.230
3.280
5,123,562
-0.17(-4.93%)
Sep 27, 2021
3.380
3.530
3.300
3.450
4,515,608
+0.07(+2.07%)
Sep 24, 2021
3.410
3.482
3.340
3.380
3,982,442
-0.13(-3.70%)
Sep 23, 2021
3.380
3.540
3.320
3.510
4,344,985
+0.13(+3.85%)
Sep 22, 2021
3.330
3.420
3.250
3.380
4,125,966
+0.10(+3.05%)
Sep 21, 2021
3.350
3.360
3.230
3.280
2,562,458
+0.00(+0.00%)
Sep 20, 2021
3.370
3.410
3.211
3.280
6,762,729
-0.30(-8.38%)
Sep 17, 2021
3.410
3.580
3.310
3.580
9,047,728
+0.17(+4.99%)
Sep 16, 2021
3.350
3.450
3.290
3.410
3,184,005
+0.07(+2.10%)
Sep 15, 2021
3.280
3.500
3.190
3.340
6,466,453
+0.08(+2.45%)
Sep 14, 2021
3.620
3.620
3.250
3.260
6,538,206
-0.24(-6.86%)
Sep 13, 2021
3.990
3.990
3.470
3.500
11,756,918
-0.47(-11.84%)
Sep 10, 2021
3.670
4.110
3.630
3.970
11,231,323
+0.31(+8.47%)
Sep 09, 2021
3.480
3.730
3.442
3.660
3,953,026
+0.10(+2.81%)
Sep 08, 2021
3.630
3.670
3.453
3.560
4,396,657
-0.09(-2.47%)
Sep 07, 2021
3.720
3.791
3.570
3.650
4,865,145
-0.10(-2.67%)
Sep 03, 2021
3.810
3.890
3.635
3.750
7,044,914
-0.05(-1.32%)
Sep 02, 2021
3.770
4.310
3.760
3.800
15,733,074
+0.04(+1.06%)
Sep 01, 2021
3.870
3.960
3.700
3.760
9,662,878
-0.04(-1.05%)
Aug 31, 2021
3.530
3.840
3.510
3.800
8,072,469
+0.27(+7.65%)
Aug 30, 2021
3.680
3.759
3.485
3.530
6,504,741
-0.20(-5.36%)
Aug 27, 2021
3.770
3.795
3.608
3.730
5,255,613
-0.04(-1.06%)
Aug 26, 2021
3.640
3.840
3.590
3.770
4,759,128
+0.06(+1.62%)
Aug 25, 2021
3.640
3.860
3.570
3.710
5,932,228
+0.05(+1.37%)
Aug 24, 2021
3.400
3.700
3.368
3.660
8,401,888
+0.31(+9.25%)
Aug 23, 2021
3.260
3.435
3.240
3.350
5,836,413
+0.09(+2.76%)
Aug 20, 2021
3.190
3.325
3.170
3.260
3,492,508
+0.06(+1.87%)
Aug 19, 2021
3.270
3.400
3.180
3.200
4,398,315
-0.06(-1.84%)
Aug 18, 2021
3.180
3.390
3.097
3.260
5,160,275
+0.03(+0.93%)
Aug 17, 2021
3.080
3.261
3.040
3.230
5,638,618
+0.10(+3.19%)
Aug 16, 2021
3.180
3.210
3.040
3.130
4,303,952
-0.09(-2.80%)
Aug 13, 2021
3.310
3.340
3.150
3.220
5,733,604
-0.09(-2.72%)
Aug 12, 2021
3.200
3.460
3.160
3.310
8,356,288
+0.13(+4.09%)
Aug 11, 2021
3.300
3.300
3.075
3.180
7,195,411
-0.11(-3.34%)
Aug 10, 2021
3.260
3.360
3.241
3.290
4,390,600
-0.04(-1.20%)
Aug 09, 2021
3.370
3.440
3.295
3.330
4,621,720
-0.05(-1.48%)
Aug 06, 2021
3.370
3.400
3.250
3.380
5,504,879
+0.05(+1.50%)
Aug 05, 2021
3.170
3.410
3.078
3.330
8,812,580
+0.17(+5.38%)
Aug 04, 2021
2.890
3.450
2.870
3.160
21,467,860
+0.27(+9.34%)
Aug 03, 2021
2.910
2.940
2.750
2.890
8,935,608
-0.02(-0.69%)
Aug 02, 2021
2.970
3.070
2.880
2.910
12,413,282
-0.08(-2.68%)
Jul 30, 2021
3.700
3.720
2.800
2.990
41,285,476
-0.91(-23.33%)
Jul 29, 2021
4.000
4.180
3.880
3.900
7,730,753
-0.05(-1.26%)
Jul 28, 2021
3.890
4.110
3.840
3.950
7,558,243
+0.03(+0.76%)
Jul 27, 2021
3.950
4.010
3.710
3.920
8,118,750
-0.04(-1.01%)
Jul 26, 2021
4.077
4.480
3.840
3.960
12,321,383
-0.22(-5.26%)
Jul 23, 2021
4.040
4.570
3.780
4.180
22,167,204
+0.07(+1.70%)
Jul 22, 2021
4.180
4.230
3.940
4.110
8,073,098
-0.13(-3.07%)
Jul 21, 2021
4.000
4.420
4.000
4.240
14,813,701
+0.30(+7.61%)
Jul 20, 2021
3.940
4.020
3.750
3.940
11,654,398
+0.04(+1.03%)
Jul 19, 2021
4.130
4.240
3.710
3.900
24,899,920
-0.60(-13.33%)
Jul 16, 2021
5.680
5.820
4.320
4.500
44,790,712
-1.12(-19.93%)
Jul 15, 2021
6.240
6.700
5.490
5.620
19,118,088
-0.73(-11.50%)
Jul 14, 2021
6.780
7.150
5.930
6.350
28,309,380
+0.01(+0.16%)
Jul 13, 2021
5.510
6.780
5.410
6.340
38,624,808
+0.75(+13.42%)
Jul 12, 2021
5.300
5.590
4.980
5.590
11,862,595
+0.27(+5.08%)
Jul 09, 2021
5.790
5.810
5.135
5.320
14,472,238
-0.23(-4.14%)
Jul 08, 2021
5.220
5.730
5.170
5.550
9,876,840
+0.00(+0.00%)
Jul 07, 2021
5.770
6.080
5.315
5.550
13,328,724
-0.14(-2.46%)
Jul 06, 2021
5.230
6.400
5.110
5.690
25,744,132
+0.32(+5.96%)
Jul 02, 2021
6.540
6.600
5.270
5.370
27,924,136
-1.03(-16.09%)
Jul 01, 2021
6.150
6.790
6.120
6.400
14,097,955
+0.08(+1.27%)
Jun 30, 2021
6.660
6.890
6.050
6.320
31,275,894
-0.90(-12.47%)
Jun 29, 2021
7.940
8.079
7.190
7.220
17,721,924
-1.03(-12.48%)
Jun 28, 2021
7.610
8.500
6.790
8.250
40,433,680
-0.37(-4.29%)
Jun 25, 2021
8.010
9.800
7.920
8.620
92,513,176
+0.70(+8.84%)
Jun 24, 2021
7.280
8.480
7.110
7.920
54,104,048
+0.77(+10.77%)
Jun 23, 2021
6.600
7.280
6.520
7.150
22,621,772
+0.13(+1.85%)
Jun 22, 2021
6.250
7.660
6.060
7.020
76,652,888
+1.13(+19.19%)
Jun 21, 2021
5.600
5.890
5.450
5.890
14,684,823
+0.54(+10.09%)
Jun 18, 2021
5.120
5.550
5.020
5.350
16,691,032
+0.21(+4.09%)
Jun 17, 2021
4.660
5.550
4.620
5.140
22,875,128
+0.49(+10.54%)
Jun 16, 2021
4.640
4.720
4.450
4.650
7,593,086
+0.03(+0.65%)
Jun 15, 2021
4.630
4.800
4.435
4.620
8,072,951
+0.00(+0.00%)
Jun 14, 2021
4.410
4.840
4.350
4.620
13,943,635
+0.31(+7.19%)
Jun 11, 2021
4.480
4.490
4.120
4.310
13,891,723
+0.24(+5.90%)
Jun 10, 2021
4.150
4.680
3.830
4.070
25,277,666
-0.33(-7.50%)
Jun 09, 2021
5.570
5.800
4.150
4.400
54,587,600
-1.67(-27.51%)
Jun 08, 2021
6.300
6.820
4.820
6.070
43,697,648
+0.06(+1.00%)
Jun 07, 2021
4.900
6.390
4.900
6.010
63,164,344
+1.39(+30.09%)
Jun 04, 2021
4.550
4.920
4.220
4.620
17,531,316
+0.18(+4.05%)
Jun 03, 2021
3.940
4.670
3.870
4.440
19,801,336
+0.50(+12.69%)
Jun 02, 2021
3.990
4.240
3.540
3.940
22,825,356
+0.07(+1.81%)
Jun 01, 2021
3.320
3.990
3.310
3.870
20,623,574
+0.65(+20.19%)
May 28, 2021
3.180
3.295
3.160
3.220
4,988,756
+0.04(+1.26%)
May 27, 2021
3.140
3.260
3.070
3.180
6,097,210
+0.06(+1.92%)
May 26, 2021
3.000
3.200
2.910
3.120
6,967,794
+0.06(+1.96%)
May 25, 2021
3.170
3.245
3.040
3.060
6,158,518
-0.10(-3.16%)
May 24, 2021
3.240
3.290
3.130
3.160
6,233,550
-0.07(-2.17%)
May 21, 2021
3.260
3.395
3.200
3.230
11,575,087
-0.02(-0.62%)
May 20, 2021
3.260
3.350
3.180
3.250
6,784,595
+0.02(+0.62%)
May 19, 2021
3.090
3.290
3.000
3.230
9,032,316
+0.04(+1.25%)
May 18, 2021
3.270
3.420
3.110
3.190
18,843,412
-0.04(-1.24%)
May 17, 2021
3.180
3.400
3.060
3.230
32,590,704
+0.33(+11.38%)
May 14, 2021
2.410
3.000
2.410
2.900
24,142,596
+0.54(+22.88%)
May 13, 2021
2.560
2.570
2.280
2.360
8,409,815
-0.10(-4.07%)
May 12, 2021
2.590
2.780
2.442
2.460
9,141,850
-0.16(-6.11%)
May 11, 2021
2.650
2.940
2.535
2.620
11,521,842
-0.15(-5.42%)
May 10, 2021
2.700
3.080
2.560
2.770
19,547,054
+0.03(+1.09%)
May 07, 2021
2.350
2.800
2.317
2.740
18,629,312
+0.38(+16.10%)
May 06, 2021
2.380
2.390
2.170
2.360
12,915,057
-0.06(-2.48%)
May 05, 2021
2.260
2.630
2.190
2.420
14,352,583
+0.11(+4.76%)
May 04, 2021
2.420
2.460
2.210
2.310
8,804,467
-0.17(-6.85%)
May 03, 2021
2.390
2.490
2.260
2.480
11,691,556
+0.15(+6.44%)
Apr 30, 2021
2.360
2.462
2.150
2.330
15,150,200
+0.01(+0.43%)
Apr 29, 2021
2.310
2.670
2.260
2.320
37,666,276
+0.12(+5.45%)
Apr 28, 2021
1.950
2.420
1.870
2.200
20,795,110
+0.24(+12.24%)
Apr 27, 2021
2.030
2.120
1.900
1.960
7,716,568
+0.00(+0.00%)
Apr 26, 2021
1.770
1.960
1.750
1.960
5,250,649
+0.19(+10.73%)
Apr 23, 2021
1.790
1.821
1.710
1.770
4,462,800
+0.03(+1.72%)
Apr 22, 2021
1.740
1.800
1.670
1.740
5,124,085
+0.04(+2.35%)
Apr 21, 2021
1.540
1.750
1.510
1.700
4,181,813
+0.15(+9.68%)
Apr 20, 2021
1.520
1.650
1.490
1.550
5,484,396
+0.03(+1.97%)
Apr 19, 2021
1.630
1.660
1.480
1.520
6,916,873
-0.11(-6.75%)
Apr 16, 2021
1.650
1.730
1.570
1.630
5,475,300
-0.10(-5.78%)
Apr 15, 2021
1.860
1.910
1.670
1.730
6,659,848
-0.13(-6.99%)
Apr 14, 2021
1.790
2.000
1.760
1.860
6,521,014
+0.02(+1.09%)
Apr 13, 2021
1.860
1.870
1.750
1.840
5,692,373
-0.06(-3.16%)
Apr 12, 2021
2.020
2.030
1.860
1.900
7,021,790
-0.12(-5.94%)
Apr 09, 2021
2.040
2.080
2.000
2.020
2,787,900
-0.04(-1.94%)
Apr 08, 2021
2.140
2.180
2.000
2.060
6,332,838
-0.10(-4.63%)
Apr 07, 2021
2.050
2.190
2.020
2.160
5,577,737
+0.12(+5.88%)
Apr 06, 2021
2.050
2.120
2.040
2.040
3,556,930
-0.08(-3.77%)
Apr 05, 2021
2.170
2.170
2.010
2.120
6,301,014
-0.04(-1.85%)
Apr 01, 2021
2.110
2.180
2.050
2.160
6,745,400
+0.05(+2.37%)
Mar 31, 2021
2.020
2.150
1.990
2.110
7,062,093
+0.06(+2.93%)
Mar 30, 2021
2.020
2.090
1.910
2.050
6,982,814
+0.00(+0.00%)
Mar 29, 2021
2.100
2.110
1.970
2.050
9,033,793
-0.11(-5.09%)
Mar 26, 2021
2.200
2.250
2.030
2.160
9,063,400
-0.10(-4.42%)
Mar 25, 2021
2.100
2.300
2.020
2.260
9,046,058
+0.10(+4.63%)
Mar 24, 2021
2.390
2.420
2.150
2.160
10,377,361
-0.23(-9.62%)
Mar 23, 2021
2.490
2.490
2.320
2.390
7,695,870
-0.11(-4.40%)
Mar 22, 2021
2.440
2.540
2.420
2.500
20,454,948
-0.28(-10.07%)
Mar 19, 2021
2.720
2.830
2.630
2.780
10,303,000
+0.07(+2.58%)
Mar 18, 2021
2.850
2.920
2.650
2.710
5,670,870
-0.19(-6.55%)
Mar 17, 2021
2.640
2.950
2.590
2.900
6,543,226
+0.18(+6.62%)
Mar 16, 2021
2.890
2.900
2.650
2.720
7,236,884
-0.19(-6.53%)
Mar 15, 2021
2.950
3.060
2.900
2.910
5,940,848
+0.00(+0.00%)
Mar 12, 2021
2.960
3.130
2.870
2.910
12,051,600
-0.31(-9.63%)
Mar 11, 2021
2.900
3.600
2.880
3.220
47,010,392
+0.31(+10.65%)
Mar 10, 2021
2.990
3.090
2.530
2.910
27,201,078
+0.43(+17.34%)
Mar 09, 2021
2.190
2.540
2.160
2.480
12,755,236
+0.35(+16.43%)
Mar 08, 2021
2.260
2.290
2.090
2.130
6,359,782
-0.10(-4.48%)
Mar 05, 2021
2.186
2.340
1.780
2.230
12,578,199
+0.09(+4.21%)
Mar 04, 2021
2.400
2.470
2.040
2.140
11,868,983
-0.41(-16.08%)
Mar 03, 2021
2.690
2.730
2.470
2.550
9,038,484
-0.16(-5.90%)
Mar 02, 2021
2.850
2.920
2.660
2.710
5,930,914
-0.14(-4.91%)
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
.