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
Fibrogen Inc CS
(NQ:
FGEN
)
1.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2024
2.580
2.350
2.310
2.350
1,357,227
-0.23(-8.91%)
Mar 27, 2024
2.460
2.680
2.300
2.580
1,845,804
+0.14(+5.74%)
Mar 26, 2024
2.670
2.790
2.410
2.440
1,539,168
-0.20(-7.58%)
Mar 25, 2024
2.590
2.800
2.550
2.640
1,625,156
+0.06(+2.33%)
Mar 22, 2024
2.430
2.660
2.370
2.580
1,565,052
+0.15(+6.17%)
Mar 21, 2024
2.370
2.490
2.320
2.430
1,065,361
+0.07(+2.97%)
Mar 20, 2024
2.340
2.390
2.155
2.360
1,522,902
+0.01(+0.43%)
Mar 19, 2024
2.150
2.395
2.150
2.350
1,268,965
+0.18(+8.29%)
Mar 18, 2024
2.170
2.360
1.951
2.170
2,554,006
+0.08(+3.83%)
Mar 15, 2024
2.090
2.200
2.010
2.090
2,065,791
+0.00(+0.00%)
Mar 14, 2024
2.040
2.170
1.920
2.090
1,586,487
+0.09(+4.50%)
Mar 13, 2024
1.900
2.180
1.860
2.000
3,065,595
+0.11(+5.82%)
Mar 12, 2024
1.800
2.070
1.761
1.890
2,054,028
+0.18(+10.53%)
Mar 11, 2024
1.770
1.840
1.690
1.710
506,149
-0.09(-5.00%)
Mar 08, 2024
1.840
1.885
1.750
1.800
576,244
+0.01(+0.56%)
Mar 07, 2024
1.870
1.940
1.710
1.790
1,127,454
-0.08(-4.28%)
Mar 06, 2024
1.950
1.960
1.840
1.870
636,172
-0.06(-3.11%)
Mar 05, 2024
1.920
1.980
1.780
1.930
1,257,182
-0.05(-2.53%)
Mar 04, 2024
1.860
2.020
1.780
1.980
1,518,105
+0.15(+8.20%)
Mar 01, 2024
1.750
1.895
1.681
1.830
1,477,911
+0.12(+7.02%)
Feb 29, 2024
2.040
2.080
1.680
1.710
2,187,337
-0.28(-13.85%)
Feb 28, 2024
2.090
2.110
1.910
1.985
1,383,604
-0.14(-6.37%)
Feb 27, 2024
1.610
2.220
1.580
2.120
3,149,113
+0.27(+14.59%)
Feb 26, 2024
1.800
1.900
1.725
1.850
1,471,413
+0.03(+1.65%)
Feb 23, 2024
1.850
2.040
1.800
1.820
1,672,840
-0.07(-3.70%)
Feb 22, 2024
1.750
1.920
1.672
1.890
1,604,768
+0.17(+10.20%)
Feb 21, 2024
1.770
1.920
1.695
1.715
1,807,245
-0.08(-4.72%)
Feb 20, 2024
2.150
2.240
1.700
1.800
2,984,453
-0.39(-17.81%)
Feb 16, 2024
2.140
2.270
1.970
2.190
2,744,286
+0.04(+1.86%)
Feb 15, 2024
2.260
2.270
2.080
2.150
3,004,699
-0.10(-4.44%)
Feb 14, 2024
2.220
2.349
2.021
2.250
2,670,908
+0.08(+3.69%)
Feb 13, 2024
2.660
2.660
2.160
2.170
4,218,665
-0.55(-20.22%)
Feb 12, 2024
2.750
2.930
2.600
2.720
4,163,518
-0.01(-0.37%)
Feb 09, 2024
2.400
2.880
2.341
2.730
4,628,169
+0.35(+14.71%)
Feb 08, 2024
2.160
2.530
2.080
2.380
4,049,063
+0.21(+9.68%)
Feb 07, 2024
1.910
2.200
1.801
2.170
3,119,427
+0.26(+13.61%)
Feb 06, 2024
2.000
2.210
1.850
1.910
3,686,031
-0.11(-5.68%)
Feb 05, 2024
1.810
2.140
1.800
2.025
3,836,044
+0.16(+8.87%)
Feb 02, 2024
2.380
2.490
1.740
1.860
9,020,051
-0.51(-21.52%)
Feb 01, 2024
1.870
2.410
1.730
2.370
8,189,351
+0.45(+23.44%)
Jan 31, 2024
1.750
2.040
1.580
1.920
5,385,631
+0.20(+11.63%)
Jan 30, 2024
1.800
1.940
1.510
1.720
11,326,178
+0.01(+0.58%)
Jan 29, 2024
0.9100
1.820
0.8811
1.710
22,620,446
+0.77(+82.71%)
Jan 26, 2024
1.160
1.190
0.9302
0.9359
1,645,674
-0.16(-14.92%)
Jan 25, 2024
0.9811
1.130
0.9648
1.100
2,221,483
+0.13(+13.37%)
Jan 24, 2024
0.9000
0.9807
0.8547
0.9703
2,541,945
+0.08(+8.72%)
Jan 23, 2024
0.8890
0.9000
0.8302
0.8925
1,031,119
+0.01(+1.59%)
Jan 22, 2024
0.7750
0.8864
0.7748
0.8785
1,270,408
+0.12(+15.21%)
Jan 19, 2024
0.8200
0.8200
0.7600
0.7625
691,413
-0.03(-4.06%)
Jan 18, 2024
0.7600
0.8243
0.7500
0.7948
1,134,066
+0.04(+5.97%)
Jan 17, 2024
0.7400
0.7777
0.7350
0.7500
2,325,034
-0.01(-1.64%)
Jan 16, 2024
0.7300
0.7750
0.7300
0.7625
1,001,694
+0.01(+1.32%)
Jan 12, 2024
0.8499
0.8718
0.7300
0.7526
1,457,337
-0.06(-7.45%)
Jan 11, 2024
0.8800
0.8891
0.7824
0.8132
693,700
-0.03(-3.75%)
Jan 10, 2024
0.8900
0.9100
0.8199
0.8449
748,946
-0.06(-6.31%)
Jan 09, 2024
0.8044
0.9075
0.7750
0.9018
1,046,036
+0.12(+14.89%)
Jan 08, 2024
0.7600
0.7900
0.7030
0.7849
730,827
+0.03(+4.65%)
Jan 05, 2024
0.7300
0.7600
0.6900
0.7500
689,952
+0.02(+2.24%)
Jan 04, 2024
0.8000
0.8177
0.7200
0.7336
1,250,868
-0.06(-7.69%)
Jan 03, 2024
0.8266
0.8550
0.7810
0.7947
762,122
-0.04(-4.32%)
Jan 02, 2024
0.8450
0.9179
0.8200
0.8306
777,079
-0.06(-6.28%)
Dec 29, 2023
0.9100
0.9478
0.8500
0.8863
997,866
-0.02(-2.49%)
Dec 28, 2023
0.8100
0.9200
0.8100
0.9089
1,902,494
+0.10(+12.33%)
Dec 27, 2023
0.8000
0.8500
0.7434
0.8091
1,225,274
+0.01(+1.34%)
Dec 26, 2023
0.7600
0.8400
0.7546
0.7984
1,529,781
+0.04(+4.76%)
Dec 22, 2023
0.7000
0.7775
0.7000
0.7621
1,987,825
+0.07(+9.80%)
Dec 21, 2023
0.5900
0.7400
0.5800
0.6941
4,164,949
+0.12(+21.56%)
Dec 20, 2023
0.6250
0.6374
0.5669
0.5710
1,911,048
-0.05(-7.83%)
Dec 19, 2023
0.6400
0.7445
0.6100
0.6195
2,391,225
-0.02(-2.53%)
Dec 18, 2023
0.6800
0.7043
0.6300
0.6356
2,314,275
-0.05(-6.74%)
Dec 15, 2023
0.7100
0.7500
0.6700
0.6815
3,245,075
+0.00(+0.10%)
Dec 14, 2023
0.7600
0.7900
0.6747
0.6808
2,056,726
-0.05(-6.62%)
Dec 13, 2023
0.6090
0.7577
0.6090
0.7291
2,292,399
+0.11(+17.60%)
Dec 12, 2023
0.6292
0.6311
0.5800
0.6200
1,083,975
-0.00(-0.77%)
Dec 11, 2023
0.6256
0.6560
0.6039
0.6248
772,827
+0.00(+0.77%)
Dec 08, 2023
0.6100
0.6486
0.5860
0.6200
774,248
+0.00(+0.75%)
Dec 07, 2023
0.5768
0.6300
0.5650
0.6154
936,011
+0.04(+6.10%)
Dec 06, 2023
0.5600
0.6315
0.5500
0.5800
1,102,545
+0.03(+4.56%)
Dec 05, 2023
0.6800
0.6800
0.5500
0.5547
1,200,267
-0.10(-15.00%)
Dec 04, 2023
0.6250
0.6847
0.6001
0.6526
2,101,753
+0.02(+3.85%)
Dec 01, 2023
0.5700
0.6400
0.5500
0.6284
2,640,988
+0.08(+13.76%)
Nov 30, 2023
0.5300
0.5890
0.5000
0.5524
2,349,772
+0.05(+10.79%)
Nov 29, 2023
0.4534
0.5900
0.4500
0.4986
3,182,528
+0.04(+9.15%)
Nov 28, 2023
0.4451
0.4600
0.4208
0.4568
1,084,544
+0.01(+3.25%)
Nov 27, 2023
0.4850
0.4850
0.4350
0.4424
1,223,236
-0.04(-8.78%)
Nov 24, 2023
0.4885
0.5200
0.4800
0.4850
365,339
+0.01(+1.40%)
Nov 22, 2023
0.4910
0.5140
0.4700
0.4783
556,478
-0.01(-2.25%)
Nov 21, 2023
0.5500
0.5500
0.4800
0.4893
610,813
-0.04(-7.52%)
Nov 20, 2023
0.5525
0.6298
0.5240
0.5291
1,234,133
-0.04(-7.26%)
Nov 17, 2023
0.5119
0.5750
0.5000
0.5705
1,710,032
+0.07(+14.10%)
Nov 16, 2023
0.5200
0.5297
0.4595
0.5000
1,444,908
-0.01(-2.10%)
Nov 15, 2023
0.4700
0.5388
0.4620
0.5107
2,309,701
+0.03(+6.22%)
Nov 14, 2023
0.4157
0.4890
0.4000
0.4808
3,128,640
+0.07(+15.74%)
Nov 13, 2023
0.3743
0.4295
0.3454
0.4154
5,224,547
+0.04(+9.29%)
Nov 10, 2023
0.3901
0.3953
0.3333
0.3801
5,199,104
-0.01(-2.56%)
Nov 09, 2023
0.4750
0.4855
0.3900
0.3901
4,778,344
-0.09(-18.05%)
Nov 08, 2023
0.5671
0.5671
0.4600
0.4760
2,682,928
-0.08(-13.83%)
Nov 07, 2023
0.6400
0.7100
0.5361
0.5524
2,696,920
-0.01(-1.22%)
Nov 06, 2023
0.6940
0.6940
0.5561
0.5592
2,238,903
-0.09(-13.62%)
Nov 03, 2023
0.5900
0.6580
0.5703
0.6474
2,728,466
+0.08(+14.18%)
Nov 02, 2023
0.5411
0.5864
0.5302
0.5670
1,441,054
+0.02(+3.64%)
Nov 01, 2023
0.5500
0.5632
0.5101
0.5471
948,478
+0.01(+1.13%)
Oct 31, 2023
0.5100
0.5676
0.4900
0.5410
1,151,459
+0.04(+7.83%)
Oct 30, 2023
0.4800
0.5100
0.4748
0.5017
1,352,772
+0.03(+5.38%)
Oct 27, 2023
0.5350
0.5800
0.4752
0.4761
1,846,644
-0.06(-11.01%)
Oct 26, 2023
0.5180
0.5969
0.5049
0.5350
985,679
+0.00(+0.06%)
Oct 25, 2023
0.5300
0.5499
0.4900
0.5347
1,477,577
+0.02(+3.22%)
Oct 24, 2023
0.5381
0.5462
0.5070
0.5180
1,233,289
+0.01(+2.15%)
Oct 23, 2023
0.5323
0.5500
0.5004
0.5071
1,899,660
-0.04(-7.77%)
Oct 20, 2023
0.5800
0.6150
0.5423
0.5498
1,159,932
-0.03(-4.63%)
Oct 19, 2023
0.6069
0.6134
0.5600
0.5765
1,515,513
-0.02(-3.06%)
Oct 18, 2023
0.6295
0.6407
0.5851
0.5947
1,339,193
-0.06(-8.70%)
Oct 17, 2023
0.6220
0.6650
0.5970
0.6514
1,469,786
+0.03(+4.91%)
Oct 16, 2023
0.5916
0.6499
0.5802
0.6209
1,011,791
+0.03(+4.35%)
Oct 13, 2023
0.6100
0.6305
0.5900
0.5950
1,230,877
-0.03(-4.05%)
Oct 12, 2023
0.7017
0.7099
0.6171
0.6201
3,208,900
-0.09(-12.12%)
Oct 11, 2023
0.7918
0.8099
0.6901
0.7056
2,913,295
-0.08(-10.64%)
Oct 10, 2023
0.7100
0.7998
0.7006
0.7896
3,897,245
+0.07(+9.65%)
Oct 09, 2023
0.7240
0.7381
0.7000
0.7201
2,929,654
-0.03(-4.32%)
Oct 06, 2023
0.7323
0.7643
0.6622
0.7526
4,464,281
+0.03(+4.70%)
Oct 05, 2023
0.7500
0.7720
0.7142
0.7188
8,061,297
-0.03(-4.12%)
Oct 04, 2023
0.7800
0.7900
0.6920
0.7497
5,283,442
+0.01(+1.30%)
Oct 03, 2023
0.8100
0.8180
0.7372
0.7401
5,752,495
-0.07(-8.63%)
Oct 02, 2023
0.8626
0.9000
0.8100
0.8100
6,082,721
-0.05(-6.13%)
Sep 29, 2023
0.9859
0.9896
0.8412
0.8629
7,236,258
-0.11(-11.19%)
Sep 28, 2023
0.9700
0.9992
0.9002
0.9716
4,621,216
+0.01(+1.26%)
Sep 27, 2023
0.8600
0.9810
0.8581
0.9595
6,562,210
+0.09(+10.11%)
Sep 26, 2023
0.8385
0.9345
0.8250
0.8714
5,262,124
+0.03(+3.59%)
Sep 25, 2023
0.7863
0.8769
0.8362
0.8412
6,470,543
+0.05(+6.98%)
Sep 22, 2023
0.8500
0.8751
0.7712
0.7863
4,574,965
-0.05(-6.50%)
Sep 21, 2023
0.8402
0.8904
0.8028
0.8410
3,246,054
-0.03(-3.84%)
Sep 20, 2023
0.7900
0.9199
0.7802
0.8746
5,317,481
+0.08(+10.50%)
Sep 19, 2023
0.7800
0.8141
0.7010
0.7915
17,631,958
+0.00(+0.19%)
Sep 18, 2023
0.8900
0.8900
0.7800
0.7900
10,040,147
-0.07(-8.47%)
Sep 15, 2023
0.9152
0.9300
0.8101
0.8631
13,426,360
-0.06(-6.18%)
Sep 14, 2023
0.9500
0.9799
0.9058
0.9200
8,476,018
-0.01(-0.68%)
Sep 13, 2023
0.9716
0.9716
0.9122
0.9263
6,522,791
-0.05(-5.33%)
Sep 12, 2023
0.9537
0.9876
0.9332
0.9784
4,725,968
+0.03(+3.27%)
Sep 11, 2023
1.110
1.110
0.9324
0.9474
5,765,619
-0.16(-14.65%)
Sep 08, 2023
0.9700
1.110
0.9321
1.110
2,169,403
+0.12(+11.80%)
Sep 07, 2023
0.9700
0.9984
0.9021
0.9928
6,179,005
+0.03(+3.08%)
Sep 06, 2023
1.030
1.050
0.9450
0.9631
4,184,090
-0.10(-9.14%)
Sep 05, 2023
1.060
1.090
1.030
1.060
2,234,076
+0.00(+0.00%)
Sep 01, 2023
0.9549
1.085
0.9495
1.060
2,968,924
+0.10(+10.42%)
Aug 31, 2023
0.9800
1.060
0.9435
0.9600
10,097,170
-0.01(-1.02%)
Aug 30, 2023
0.9360
1.010
0.9072
0.9699
16,345,007
-0.31(-24.23%)
Aug 29, 2023
1.220
1.300
1.210
1.280
2,615,816
+0.04(+3.23%)
Aug 28, 2023
1.210
1.260
1.200
1.240
1,373,506
+0.03(+2.48%)
Aug 25, 2023
1.230
1.250
1.190
1.210
2,370,238
-0.02(-1.63%)
Aug 24, 2023
1.270
1.320
1.220
1.230
1,433,280
-0.02(-1.60%)
Aug 23, 2023
1.240
1.295
1.230
1.250
1,212,029
-0.01(-0.79%)
Aug 22, 2023
1.260
1.270
1.215
1.260
1,391,935
+0.00(+0.00%)
Aug 21, 2023
1.340
1.340
1.250
1.260
3,088,226
-0.09(-6.67%)
Aug 18, 2023
1.260
1.400
1.260
1.350
3,799,814
+0.06(+4.65%)
Aug 17, 2023
1.330
1.330
1.270
1.290
1,370,755
-0.01(-0.77%)
Aug 16, 2023
1.340
1.350
1.300
1.300
1,621,982
-0.06(-4.41%)
Aug 15, 2023
1.310
1.380
1.290
1.360
2,613,035
+0.06(+4.62%)
Aug 14, 2023
1.320
1.330
1.210
1.300
3,349,315
-0.04(-2.99%)
Aug 11, 2023
1.470
1.470
1.330
1.340
3,036,488
-0.10(-6.94%)
Aug 10, 2023
1.400
1.510
1.390
1.440
3,202,592
+0.07(+5.11%)
Aug 09, 2023
1.480
1.475
1.255
1.370
7,637,099
-0.07(-4.86%)
Aug 08, 2023
1.660
1.695
1.410
1.440
8,283,438
-0.33(-18.64%)
Aug 07, 2023
1.910
1.910
1.750
1.770
3,031,891
-0.14(-7.33%)
Aug 04, 2023
1.880
1.940
1.860
1.910
1,649,247
+0.03(+1.60%)
Aug 03, 2023
1.920
1.925
1.850
1.880
1,797,658
-0.02(-1.05%)
Aug 02, 2023
2.000
2.010
1.890
1.900
1,947,304
-0.10(-5.00%)
Aug 01, 2023
2.070
2.075
2.000
2.000
2,062,609
-0.06(-2.91%)
Jul 31, 2023
1.930
2.100
1.910
2.060
4,135,122
+0.14(+7.29%)
Jul 28, 2023
1.840
1.940
1.820
1.920
2,476,521
+0.08(+4.35%)
Jul 27, 2023
1.870
1.920
1.820
1.840
3,147,708
-0.03(-1.60%)
Jul 26, 2023
1.950
1.980
1.840
1.870
4,366,859
-0.10(-5.08%)
Jul 25, 2023
2.040
2.090
1.960
1.970
3,251,626
-0.12(-5.74%)
Jul 24, 2023
2.140
2.150
1.980
2.090
3,860,411
-0.01(-0.48%)
Jul 21, 2023
2.250
2.270
2.080
2.100
7,085,738
-0.12(-5.41%)
Jul 20, 2023
2.390
2.390
2.210
2.220
3,444,875
-0.16(-6.72%)
Jul 19, 2023
2.550
2.580
2.360
2.380
3,649,558
-0.18(-7.03%)
Jul 18, 2023
2.640
2.700
2.550
2.560
2,047,552
-0.08(-3.03%)
Jul 17, 2023
2.580
2.770
2.580
2.640
2,436,332
+0.06(+2.33%)
Jul 14, 2023
2.650
2.650
2.500
2.580
2,221,208
-0.09(-3.37%)
Jul 13, 2023
2.690
2.695
2.560
2.670
2,341,210
-0.01(-0.37%)
Jul 12, 2023
2.770
2.805
2.630
2.680
2,528,276
-0.05(-1.83%)
Jul 11, 2023
2.770
2.780
2.655
2.730
2,915,502
-0.06(-2.15%)
Jul 10, 2023
2.660
2.800
2.605
2.790
2,374,867
+0.09(+3.33%)
Jul 07, 2023
2.800
2.823
2.660
2.700
2,459,336
-0.13(-4.59%)
Jul 06, 2023
2.820
2.860
2.715
2.830
2,399,604
+0.02(+0.71%)
Jul 05, 2023
2.800
3.019
2.780
2.810
3,958,466
+0.01(+0.36%)
Jul 03, 2023
2.750
2.840
2.670
2.800
1,995,012
+0.10(+3.70%)
Jun 30, 2023
2.630
2.810
2.590
2.700
4,523,369
+0.07(+2.66%)
Jun 29, 2023
2.530
2.705
2.470
2.630
5,296,162
+0.14(+5.62%)
Jun 28, 2023
2.520
2.530
2.390
2.490
6,370,579
-0.02(-0.80%)
Jun 27, 2023
2.670
2.680
2.450
2.510
12,385,646
-0.20(-7.38%)
Jun 26, 2023
3.190
3.800
2.670
2.710
33,290,456
-13.34(-83.12%)
Jun 23, 2023
16.65
16.84
15.96
16.05
5,789,670
-0.68(-4.06%)
Jun 22, 2023
17.00
17.46
16.69
16.73
879,016
-0.28(-1.65%)
Jun 21, 2023
16.52
17.34
16.45
17.01
1,225,772
+0.33(+1.98%)
Jun 20, 2023
16.64
17.02
16.50
16.68
1,145,713
-0.04(-0.24%)
Jun 16, 2023
17.45
17.89
16.57
16.72
4,159,149
-0.23(-1.36%)
Jun 15, 2023
16.29
17.03
15.93
16.95
1,861,201
+0.56(+3.42%)
Jun 14, 2023
17.61
17.73
16.32
16.39
1,344,055
-1.17(-6.66%)
Jun 13, 2023
17.20
18.21
17.20
17.56
1,514,047
+0.36(+2.09%)
Jun 12, 2023
17.15
17.76
16.91
17.20
1,671,427
+0.22(+1.30%)
Jun 09, 2023
17.72
17.73
15.61
16.98
1,787,602
-0.80(-4.50%)
Jun 08, 2023
16.95
17.92
16.47
17.78
1,447,775
+0.65(+3.79%)
Jun 07, 2023
18.60
18.62
16.42
17.13
1,874,615
-1.58(-8.44%)
Jun 06, 2023
19.15
19.32
18.62
18.71
801,377
-0.48(-2.50%)
Jun 05, 2023
17.69
19.47
17.53
19.19
1,660,522
+1.31(+7.33%)
Jun 02, 2023
19.00
19.14
17.42
17.88
1,415,436
+0.56(+3.23%)
Jun 01, 2023
17.31
17.64
16.89
17.32
588,544
+0.07(+0.41%)
May 31, 2023
17.10
17.83
17.02
17.25
1,410,904
+0.14(+0.82%)
May 30, 2023
16.60
17.36
16.60
17.11
702,029
+0.41(+2.46%)
May 26, 2023
16.77
16.89
16.41
16.70
566,268
-0.15(-0.89%)
May 25, 2023
16.98
17.05
16.56
16.85
635,617
-0.13(-0.77%)
May 24, 2023
17.11
17.37
16.60
16.98
1,158,842
-0.42(-2.41%)
May 23, 2023
17.25
18.10
17.21
17.40
791,330
+0.15(+0.87%)
May 22, 2023
17.48
18.09
17.05
17.25
1,387,737
-0.32(-1.82%)
May 19, 2023
17.86
18.19
17.29
17.57
712,195
-0.07(-0.40%)
May 18, 2023
17.98
17.98
17.36
17.64
884,817
-0.18(-1.01%)
May 17, 2023
17.50
17.94
17.33
17.82
699,877
+0.30(+1.71%)
May 16, 2023
17.32
17.63
17.20
17.52
477,898
-0.14(-0.79%)
May 15, 2023
17.50
17.97
17.38
17.66
536,184
+0.23(+1.32%)
May 12, 2023
17.52
17.75
17.16
17.43
622,562
-0.17(-0.97%)
May 11, 2023
17.73
18.15
17.48
17.60
598,802
-0.20(-1.12%)
May 10, 2023
17.69
17.94
17.24
17.80
728,869
+0.38(+2.18%)
May 09, 2023
16.75
17.94
16.24
17.42
821,594
-0.35(-1.97%)
May 08, 2023
17.40
17.77
17.05
17.77
876,304
+0.36(+2.07%)
May 05, 2023
16.65
17.59
16.26
17.41
1,897,955
+0.71(+4.25%)
May 04, 2023
16.58
16.89
16.10
16.70
602,447
+0.05(+0.30%)
May 03, 2023
16.19
17.12
16.13
16.65
1,160,812
+0.54(+3.35%)
May 02, 2023
16.58
16.69
15.98
16.11
961,172
-0.39(-2.36%)
May 01, 2023
16.92
17.27
16.25
16.50
896,988
-0.62(-3.62%)
Apr 28, 2023
16.59
17.38
16.55
17.12
962,499
+0.41(+2.45%)
Apr 27, 2023
16.35
16.88
16.12
16.71
941,527
+0.41(+2.52%)
Apr 26, 2023
16.31
16.68
15.89
16.30
769,982
-0.05(-0.31%)
Apr 25, 2023
16.84
16.98
16.20
16.35
1,693,327
-0.54(-3.20%)
Apr 24, 2023
20.28
20.28
16.39
16.89
2,504,261
-3.51(-17.21%)
Apr 21, 2023
20.12
20.44
19.82
20.40
748,420
+0.42(+2.10%)
Apr 20, 2023
20.16
20.52
19.79
19.98
778,695
-0.42(-2.06%)
Apr 19, 2023
20.12
20.73
19.88
20.40
591,092
-0.08(-0.39%)
Apr 18, 2023
20.70
20.90
20.41
20.48
694,120
-0.11(-0.53%)
Apr 17, 2023
19.70
20.71
19.70
20.59
598,000
+0.96(+4.89%)
Apr 14, 2023
19.61
19.68
19.30
19.63
507,915
-0.05(-0.25%)
Apr 13, 2023
18.83
20.00
18.74
19.68
843,045
+0.96(+5.13%)
Apr 12, 2023
18.65
18.98
18.55
18.72
474,257
+0.21(+1.13%)
Apr 11, 2023
19.17
19.33
18.45
18.51
728,426
-0.68(-3.54%)
Apr 10, 2023
19.52
19.97
18.80
19.19
670,259
-0.40(-2.04%)
Apr 06, 2023
18.92
19.62
18.80
19.59
845,225
+0.74(+3.93%)
Apr 05, 2023
18.70
19.07
18.52
18.85
942,079
+0.06(+0.32%)
Apr 04, 2023
18.96
19.01
18.28
18.79
662,333
-0.22(-1.16%)
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
.