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 23, 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 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%)
Mar 01, 2021
2.750
3.120
2.680
2.850
17,990,536
+0.13(+4.78%)
Feb 26, 2021
2.880
2.900
2.500
2.720
11,780,100
-0.19(-6.53%)
Feb 25, 2021
3.330
3.360
2.700
2.910
22,629,076
+0.13(+4.68%)
Feb 24, 2021
2.620
2.860
2.620
2.780
6,421,463
+0.23(+9.02%)
Feb 23, 2021
2.600
2.780
2.270
2.550
14,032,012
-0.38(-12.97%)
Feb 22, 2021
3.140
3.200
2.890
2.930
11,878,227
-0.18(-5.79%)
Feb 19, 2021
3.160
3.330
3.080
3.110
7,723,900
+0.00(+0.00%)
Feb 18, 2021
3.120
3.260
3.030
3.110
9,073,229
-0.18(-5.47%)
Feb 17, 2021
3.330
3.420
3.160
3.290
12,193,096
-0.19(-5.46%)
Feb 16, 2021
3.570
3.620
3.430
3.480
9,945,882
-0.16(-4.40%)
Feb 12, 2021
2.940
3.780
2.850
3.640
31,422,400
+0.45(+14.11%)
Feb 11, 2021
3.510
3.510
3.140
3.190
19,205,712
-0.29(-8.33%)
Feb 10, 2021
3.740
3.750
3.400
3.480
21,337,290
-0.26(-6.95%)
Feb 09, 2021
3.900
3.910
3.510
3.740
19,004,604
-0.12(-3.11%)
Feb 08, 2021
4.000
4.020
3.650
3.860
20,473,516
-0.03(-0.77%)
Feb 05, 2021
4.010
4.100
3.500
3.890
38,269,900
-0.44(-10.16%)
Feb 04, 2021
4.430
4.900
4.030
4.330
125,957,728
+1.08(+33.23%)
Feb 03, 2021
3.020
3.280
2.900
3.250
54,954,200
+0.45(+16.07%)
Feb 02, 2021
2.540
3.190
2.420
2.800
77,948,680
+0.43(+18.14%)
Feb 01, 2021
2.370
2.430
2.150
2.370
23,496,000
+0.16(+7.24%)
Jan 29, 2021
2.200
2.280
2.060
2.210
18,096,100
+0.13(+6.25%)
Jan 28, 2021
2.250
2.450
1.960
2.080
23,773,984
-0.14(-6.31%)
Jan 27, 2021
2.260
2.650
2.040
2.220
45,533,532
-0.39(-14.94%)
Jan 26, 2021
3.360
3.770
2.180
2.610
151,494,016
-0.37(-12.42%)
Jan 25, 2021
2.480
3.000
2.010
2.980
103,267,368
+1.11(+59.36%)
Jan 22, 2021
1.880
1.950
1.660
1.870
41,234,100
+0.20(+11.98%)
Jan 21, 2021
1.750
2.060
1.470
1.670
62,210,872
+0.13(+8.44%)
Jan 20, 2021
1.420
1.550
1.280
1.540
21,385,184
+0.13(+9.22%)
Jan 19, 2021
1.330
1.450
1.290
1.410
17,381,840
+0.16(+12.80%)
Jan 15, 2021
1.330
1.330
1.130
1.250
15,704,300
+0.00(+0.00%)
Jan 14, 2021
1.210
1.350
1.190
1.250
24,876,884
+0.07(+5.93%)
Jan 13, 2021
1.080
1.240
1.070
1.180
24,393,182
+0.13(+12.38%)
Jan 12, 2021
1.100
1.120
1.010
1.050
15,834,498
-0.05(-4.55%)
Jan 11, 2021
0.9800
1.100
0.9300
1.100
28,892,888
+0.14(+14.70%)
Jan 08, 2021
0.9700
0.9799
0.9250
0.9590
11,450,100
+0.01(+0.95%)
Jan 07, 2021
0.9500
0.9600
0.9200
0.9500
12,401,880
+0.03(+3.26%)
Jan 06, 2021
0.9000
0.9500
0.8800
0.9200
31,805,020
-0.22(-19.30%)
Jan 05, 2021
0.9500
1.210
0.9500
1.140
22,660,784
+0.19(+20.00%)
Jan 04, 2021
0.9500
0.9687
0.8920
0.9500
6,859,016
+0.00(+0.00%)
Dec 31, 2020
0.9500
0.9500
0.9500
4,031,179
+0.07(+7.95%)
Dec 30, 2020
0.8800
0.8900
0.8600
0.8800
4,031,179
+0.01(+1.08%)
Dec 29, 2020
0.8952
0.9049
0.8604
0.8706
5,673,332
-0.02(-2.18%)
Dec 28, 2020
0.9100
0.9200
0.8800
0.8900
6,536,498
+0.01(+0.68%)
Dec 24, 2020
0.9150
0.9469
0.8751
0.8840
4,899,500
-0.01(-1.31%)
Dec 23, 2020
0.8940
0.9719
0.8569
0.8957
24,073,348
+0.02(+1.78%)
Dec 22, 2020
0.8600
0.8800
0.8400
0.8800
6,394,184
+0.02(+2.33%)
Dec 21, 2020
0.8480
0.8600
0.8300
0.8600
4,510,571
+0.01(+1.22%)
Dec 18, 2020
0.8750
0.8760
0.8400
0.8496
6,542,400
-0.01(-1.21%)
Dec 17, 2020
0.8300
0.8800
0.8100
0.8600
23,083,994
-0.10(-10.42%)
Dec 16, 2020
0.8890
0.9750
0.8665
0.9600
16,200,142
+0.08(+9.71%)
Dec 15, 2020
0.8950
0.8990
0.8650
0.8750
4,490,772
-0.03(-3.15%)
Dec 14, 2020
0.8800
0.9100
0.8550
0.9035
8,659,904
+0.03(+3.85%)
Dec 11, 2020
0.8800
0.8875
0.8580
0.8700
6,024,800
-0.01(-1.51%)
Dec 10, 2020
0.8956
0.9000
0.8710
0.8833
6,383,995
+0.01(+1.32%)
Dec 09, 2020
0.8717
0.9190
0.8550
0.8718
28,836,280
-0.56(-39.03%)
Dec 08, 2020
1.570
1.580
1.390
1.430
1,339,155
-0.14(-8.92%)
Dec 07, 2020
1.490
1.710
1.490
1.570
1,071,633
+0.09(+6.08%)
Dec 04, 2020
1.490
1.559
1.470
1.480
337,600
-0.03(-1.99%)
Dec 03, 2020
1.500
1.580
1.460
1.510
1,114,451
+0.00(+0.00%)
Dec 02, 2020
1.600
1.620
1.480
1.510
518,906
-0.09(-5.63%)
Dec 01, 2020
1.800
1.800
1.650
1.600
267,678
-0.16(-9.09%)
Nov 30, 2020
1.740
1.870
1.740
1.760
348,891
+0.02(+1.15%)
Nov 27, 2020
1.590
1.750
1.570
1.740
308,300
+0.17(+10.83%)
Nov 25, 2020
1.570
1.610
1.520
1.570
141,600
+0.00(+0.00%)
Nov 24, 2020
1.490
1.570
1.410
1.570
513,948
+0.14(+9.79%)
Nov 23, 2020
1.550
1.550
1.430
1.430
220,285
-0.11(-7.14%)
Nov 20, 2020
1.540
1.540
1.500
1.540
32,200
+0.01(+0.65%)
Nov 19, 2020
1.510
1.570
1.450
1.530
142,631
+0.02(+1.32%)
Nov 18, 2020
1.520
1.530
1.440
1.510
72,977
+0.02(+1.34%)
Nov 17, 2020
1.510
1.510
1.420
1.490
113,589
-0.02(-1.32%)
Nov 16, 2020
1.620
1.620
1.480
1.510
230,995
-0.06(-3.82%)
Nov 13, 2020
1.420
1.580
1.410
1.570
361,600
+0.15(+10.56%)
Nov 12, 2020
1.430
1.430
1.390
1.420
127,298
+0.00(+0.00%)
Nov 11, 2020
1.380
1.440
1.360
1.420
147,335
+0.06(+4.41%)
Nov 10, 2020
1.330
1.490
1.250
1.360
279,950
-0.01(-0.73%)
Nov 09, 2020
1.550
1.560
1.340
1.370
318,583
-0.19(-12.18%)
Nov 06, 2020
1.620
1.620
1.520
1.560
66,300
-0.04(-2.50%)
Nov 05, 2020
1.530
1.620
1.520
1.600
109,943
+0.06(+3.90%)
Nov 04, 2020
1.600
1.600
1.520
1.540
60,822
-0.04(-2.53%)
Nov 03, 2020
1.530
1.590
1.505
1.580
72,482
+0.08(+5.33%)
Nov 02, 2020
1.540
1.540
1.450
1.500
60,832
+0.01(+0.67%)
Oct 30, 2020
1.560
1.600
1.460
1.490
117,900
-0.06(-3.87%)
Oct 29, 2020
1.540
1.580
1.520
1.550
106,457
-0.02(-1.27%)
Oct 28, 2020
1.580
1.600
1.500
1.570
126,619
-0.03(-1.88%)
Oct 27, 2020
1.680
1.720
1.570
1.600
179,574
-0.06(-3.61%)
Oct 26, 2020
1.810
1.840
1.650
1.660
194,690
-0.17(-9.29%)
Oct 23, 2020
1.900
1.900
1.810
1.830
74,800
-0.03(-1.61%)
Oct 22, 2020
1.890
1.940
1.790
1.860
101,136
-0.02(-1.06%)
Oct 21, 2020
2.000
2.000
1.870
1.880
90,230
-0.05(-2.59%)
Oct 20, 2020
2.050
2.060
1.870
1.930
264,732
-0.07(-3.50%)
Oct 19, 2020
2.160
2.270
1.960
2.000
487,299
-0.11(-5.21%)
Oct 16, 2020
2.180
2.200
2.070
2.110
94,600
-0.07(-3.21%)
Oct 15, 2020
2.150
2.180
2.030
2.180
184,681
+0.00(+0.00%)
Oct 14, 2020
2.330
2.380
2.180
2.180
175,688
-0.15(-6.44%)
Oct 13, 2020
2.240
2.370
2.230
2.330
83,667
+0.08(+3.56%)
Oct 12, 2020
2.350
2.370
2.230
2.250
87,171
-0.08(-3.43%)
Oct 09, 2020
2.410
2.410
2.310
2.330
72,400
-0.03(-1.27%)
Oct 08, 2020
2.350
2.470
2.330
2.360
135,167
+0.02(+0.85%)
Oct 07, 2020
2.250
2.400
2.241
2.340
111,803
+0.08(+3.54%)
Oct 06, 2020
2.310
2.360
2.190
2.260
150,389
-0.04(-1.74%)
Oct 05, 2020
2.440
2.440
2.260
2.300
155,448
-0.10(-4.17%)
Oct 02, 2020
2.400
2.490
2.350
2.400
110,900
-0.03(-1.23%)
Oct 01, 2020
2.420
2.550
2.420
2.430
141,049
+0.01(+0.41%)
Sep 30, 2020
2.510
2.600
2.410
2.420
134,358
-0.10(-3.97%)
Sep 29, 2020
2.350
2.640
2.350
2.520
308,669
+0.16(+6.78%)
Sep 28, 2020
2.350
2.440
2.330
2.360
134,023
-0.06(-2.48%)
Sep 25, 2020
2.310
2.470
2.310
2.420
181,600
+0.11(+4.76%)
Sep 24, 2020
2.360
2.370
2.220
2.310
174,675
-0.09(-3.75%)
Sep 23, 2020
2.340
2.580
2.340
2.400
240,005
+0.05(+2.13%)
Sep 22, 2020
2.430
2.460
2.320
2.350
198,499
-0.07(-2.89%)
Sep 21, 2020
2.440
2.460
2.300
2.420
255,569
-0.02(-0.82%)
Sep 18, 2020
2.320
2.550
2.320
2.440
395,700
+0.12(+5.17%)
Sep 17, 2020
2.390
2.730
2.310
2.320
1,811,465
+0.07(+3.11%)
Sep 16, 2020
2.284
2.420
2.204
2.250
212,169
-0.08(-3.43%)
Sep 15, 2020
2.250
2.350
2.200
2.330
176,836
+0.14(+6.39%)
Sep 14, 2020
2.030
2.240
2.030
2.190
188,694
+0.21(+10.61%)
Sep 11, 2020
2.050
2.089
1.930
1.980
148,500
-0.07(-3.41%)
Sep 10, 2020
2.090
2.120
2.030
2.050
152,725
-0.04(-1.91%)
Sep 09, 2020
2.180
2.270
2.080
2.090
179,505
-0.06(-2.79%)
Sep 08, 2020
1.980
2.210
1.980
2.150
253,567
+0.08(+3.86%)
Sep 04, 2020
2.210
2.230
1.830
2.070
393,700
-0.16(-7.17%)
Sep 03, 2020
2.330
2.330
2.210
2.230
215,606
-0.07(-3.04%)
Sep 02, 2020
2.480
2.500
2.220
2.300
539,935
-0.21(-8.37%)
Sep 01, 2020
2.540
2.950
2.360
2.510
1,083,981
-0.04(-1.57%)
Aug 31, 2020
2.580
2.660
2.420
2.550
266,958
-0.08(-3.04%)
Aug 28, 2020
2.650
2.670
2.560
2.630
118,800
+0.03(+1.15%)
Aug 27, 2020
2.900
2.910
2.550
2.600
766,556
-0.34(-11.56%)
Aug 26, 2020
3.050
3.110
2.910
2.940
218,918
-0.15(-4.85%)
Aug 25, 2020
2.980
3.150
2.930
3.090
212,467
+0.07(+2.32%)
Aug 24, 2020
3.280
3.280
2.830
3.020
1,219,238
-0.36(-10.65%)
Aug 21, 2020
3.400
3.417
3.310
3.380
287,400
-0.07(-2.03%)
Aug 20, 2020
3.610
3.620
3.400
3.450
322,738
-0.19(-5.22%)
Aug 19, 2020
3.690
3.710
3.600
3.640
198,758
-0.07(-1.89%)
Aug 18, 2020
3.660
3.770
3.650
3.710
270,640
+0.00(+0.00%)
Aug 17, 2020
3.710
4.040
3.610
3.710
748,608
+0.00(+0.00%)
Aug 14, 2020
3.420
3.850
3.360
3.710
1,512,300
+0.32(+9.44%)
Aug 13, 2020
3.650
3.730
3.350
3.390
523,109
-0.21(-5.83%)
Aug 12, 2020
3.800
3.850
3.590
3.600
501,994
-0.18(-4.76%)
Aug 11, 2020
3.910
3.920
3.750
3.780
412,080
-0.19(-4.79%)
Aug 10, 2020
3.850
3.990
3.760
3.970
714,611
+0.14(+3.66%)
Aug 07, 2020
3.880
3.890
3.750
3.830
321,500
-0.03(-0.78%)
Aug 06, 2020
3.850
4.030
3.840
3.860
508,759
-0.02(-0.52%)
Aug 05, 2020
3.870
3.920
3.830
3.880
222,164
+0.01(+0.26%)
Aug 04, 2020
3.930
3.970
3.810
3.870
623,805
-0.14(-3.49%)
Aug 03, 2020
3.780
5.080
3.780
4.010
3,774,316
+0.23(+6.08%)
Jul 31, 2020
3.850
3.900
3.700
3.780
674,100
-0.18(-4.55%)
Jul 30, 2020
4.390
4.870
3.810
3.960
2,192,425
-0.39(-8.97%)
Jul 29, 2020
4.000
4.400
3.880
4.350
1,420,676
+0.38(+9.57%)
Jul 28, 2020
3.880
4.100
3.770
3.970
1,261,077
+0.07(+1.79%)
Jul 27, 2020
3.850
3.960
3.800
3.900
379,724
+0.06(+1.56%)
Jul 24, 2020
3.920
3.990
3.770
3.840
377,600
-0.03(-0.78%)
Jul 23, 2020
4.020
4.100
3.840
3.870
622,928
-0.28(-6.75%)
Jul 22, 2020
4.000
4.190
3.900
4.150
1,745,267
+0.45(+12.16%)
Jul 21, 2020
4.000
4.000
3.690
3.700
1,043,277
-0.32(-7.96%)
Jul 20, 2020
4.250
4.370
3.900
4.020
1,105,703
-0.22(-5.19%)
Jul 17, 2020
4.390
4.550
4.070
4.240
3,484,400
+0.24(+6.00%)
Jul 16, 2020
4.200
4.290
3.860
4.000
2,228,651
+0.04(+1.01%)
Jul 15, 2020
3.640
4.690
3.570
3.960
3,476,829
+0.39(+10.92%)
Jul 14, 2020
3.450
3.620
3.310
3.570
278,262
+0.21(+6.25%)
Jul 13, 2020
3.590
3.630
3.340
3.360
452,286
-0.33(-8.94%)
Jul 10, 2020
3.700
3.748
3.570
3.690
207,300
-0.02(-0.54%)
Jul 09, 2020
3.700
3.800
3.570
3.710
210,291
+0.06(+1.64%)
Jul 08, 2020
3.470
3.790
3.470
3.650
288,627
+0.06(+1.67%)
Jul 07, 2020
3.350
3.640
3.330
3.590
245,227
+0.21(+6.21%)
Jul 06, 2020
3.660
3.670
3.220
3.380
548,692
-0.34(-9.14%)
Jul 02, 2020
3.870
3.900
3.700
3.720
314,300
-0.11(-2.87%)
Jul 01, 2020
3.780
3.900
3.710
3.830
193,977
+0.03(+0.79%)
Jun 30, 2020
3.900
3.900
3.700
3.800
464,238
-0.13(-3.31%)
Jun 29, 2020
4.050
4.050
3.630
3.930
536,993
-0.05(-1.26%)
Jun 26, 2020
4.050
4.090
3.860
3.980
457,300
-0.06(-1.49%)
Jun 25, 2020
4.170
4.170
3.930
4.040
614,401
-0.01(-0.25%)
Jun 24, 2020
3.630
4.140
3.630
4.050
1,260,462
+0.43(+11.88%)
Jun 23, 2020
3.740
3.890
3.470
3.620
714,160
-0.03(-0.82%)
Jun 22, 2020
3.480
4.270
3.280
3.650
2,958,403
+0.47(+14.78%)
Jun 19, 2020
3.050
3.280
2.960
3.180
873,100
+0.13(+4.26%)
Jun 18, 2020
3.080
3.210
3.050
3.050
237,447
-0.04(-1.29%)
Jun 17, 2020
3.040
3.260
2.970
3.090
494,010
+0.09(+3.00%)
Jun 16, 2020
3.100
3.110
2.860
3.000
764,451
-0.06(-1.96%)
Jun 15, 2020
3.010
3.160
2.900
3.060
332,499
-0.02(-0.65%)
Jun 12, 2020
3.170
3.180
2.850
3.080
534,300
+0.00(+0.00%)
Jun 11, 2020
3.200
3.300
2.920
3.080
674,936
-0.10(-3.14%)
Jun 10, 2020
3.220
3.250
3.110
3.180
338,331
-0.01(-0.31%)
Jun 09, 2020
3.230
3.250
3.080
3.190
376,239
+0.01(+0.31%)
Jun 08, 2020
3.120
3.270
3.000
3.180
831,414
-0.18(-5.36%)
Jun 05, 2020
2.680
3.480
2.540
3.360
2,964,400
+0.69(+25.84%)
Jun 04, 2020
2.650
2.700
2.530
2.670
469,596
-0.06(-2.20%)
Jun 03, 2020
2.630
2.780
2.580
2.730
793,222
+0.21(+8.33%)
Jun 02, 2020
2.540
2.550
2.360
2.520
486,951
+0.06(+2.44%)
Jun 01, 2020
2.450
2.520
2.360
2.460
404,854
+0.08(+3.36%)
May 29, 2020
2.300
2.400
2.250
2.380
465,700
+0.11(+4.85%)
May 28, 2020
2.180
2.550
2.180
2.270
1,574,004
+0.08(+3.65%)
May 27, 2020
2.300
2.320
2.150
2.190
281,162
-0.11(-4.78%)
May 26, 2020
2.410
2.430
2.280
2.300
450,872
-0.01(-0.43%)
May 22, 2020
2.370
2.470
2.250
2.310
755,800
-0.07(-2.94%)
May 21, 2020
2.240
2.440
2.120
2.380
1,408,244
+0.18(+8.18%)
May 20, 2020
1.760
2.680
1.760
2.200
8,777,319
+0.45(+25.71%)
May 19, 2020
1.800
1.840
1.670
1.750
147,820
-0.06(-3.31%)
May 18, 2020
1.640
1.810
1.600
1.810
295,993
+0.11(+6.47%)
May 15, 2020
1.720
1.780
1.648
1.700
253,700
-0.07(-3.95%)
May 14, 2020
1.520
1.900
1.450
1.770
745,884
+0.22(+14.19%)
May 13, 2020
1.630
1.670
1.480
1.550
295,980
-0.08(-4.91%)
May 12, 2020
1.600
1.700
1.520
1.630
239,653
+0.00(+0.00%)
May 11, 2020
1.600
1.700
1.600
1.630
241,847
-0.01(-0.61%)
May 08, 2020
1.590
1.650
1.570
1.640
219,600
-0.02(-1.20%)
May 07, 2020
1.650
1.890
1.480
1.660
1,015,147
-0.27(-13.99%)
May 06, 2020
1.940
2.010
1.910
1.930
92,644
-0.02(-1.03%)
May 05, 2020
2.050
2.090
1.950
1.950
190,249
-0.14(-6.70%)
May 04, 2020
2.040
2.100
2.030
2.090
57,138
-0.01(-0.48%)
May 01, 2020
2.150
2.200
1.960
2.100
210,700
-0.08(-3.67%)
Apr 30, 2020
2.110
2.210
2.090
2.180
207,189
-0.03(-1.36%)
Apr 29, 2020
2.170
2.240
2.110
2.210
184,797
-0.01(-0.45%)
Apr 28, 2020
2.320
2.320
2.170
2.220
212,659
-0.06(-2.63%)
Apr 27, 2020
2.300
2.470
2.200
2.280
756,997
+0.10(+4.59%)
Apr 24, 2020
2.100
2.200
2.070
2.180
372,900
+0.08(+3.81%)
Apr 23, 2020
2.070
2.220
2.070
2.100
331,713
-0.02(-0.94%)
Apr 22, 2020
2.120
2.120
2.000
2.120
232,893
+0.00(+0.00%)
Apr 21, 2020
2.180
2.200
1.910
2.120
544,445
-0.03(-1.40%)
Apr 20, 2020
2.040
2.280
2.030
2.150
1,278,365
+0.08(+3.86%)
Apr 17, 2020
1.950
2.100
1.770
2.070
1,169,900
-0.04(-1.90%)
Apr 16, 2020
3.000
3.110
2.000
2.110
15,115,737
+0.58(+37.91%)
Apr 15, 2020
1.530
1.550
1.490
1.530
67,719
-0.01(-0.65%)
Apr 14, 2020
1.540
1.570
1.490
1.540
89,164
+0.00(+0.00%)
Apr 13, 2020
1.480
1.560
1.450
1.540
150,750
+0.06(+4.05%)
Apr 09, 2020
1.640
1.650
1.450
1.480
258,300
-0.10(-6.33%)
Apr 08, 2020
1.500
1.620
1.400
1.580
268,752
+0.08(+5.33%)
Apr 07, 2020
1.450
1.550
1.300
1.500
1,048,365
+0.00(+0.00%)
Apr 06, 2020
1.090
2.110
1.010
1.500
6,576,930
+0.46(+44.23%)
Apr 03, 2020
1.170
1.170
0.9999
1.040
137,500
-0.14(-11.86%)
Apr 02, 2020
1.240
1.240
1.090
1.180
113,520
-0.02(-1.66%)
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
.