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
Applied Dna Scns
(NQ:
APDN
)
4.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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
7.130
7.280
7.000
7.190
96,026
+0.09(+1.27%)
Mar 30, 2021
7.140
7.310
7.010
7.100
113,392
+0.02(+0.28%)
Mar 29, 2021
7.720
7.890
7.000
7.080
184,534
-0.70(-9.00%)
Mar 26, 2021
8.020
8.080
7.590
7.780
107,300
-0.20(-2.51%)
Mar 25, 2021
7.520
8.000
7.260
7.980
323,807
+0.30(+3.91%)
Mar 24, 2021
8.100
8.310
7.620
7.680
123,092
-0.32(-4.00%)
Mar 23, 2021
8.620
8.720
8.000
8.000
94,773
-0.63(-7.30%)
Mar 22, 2021
8.770
8.850
8.590
8.630
85,336
-0.14(-1.60%)
Mar 19, 2021
8.310
8.900
8.310
8.770
120,400
+0.46(+5.54%)
Mar 18, 2021
8.580
8.790
8.310
8.310
155,369
-0.28(-3.26%)
Mar 17, 2021
8.310
8.800
8.150
8.590
118,254
+0.24(+2.87%)
Mar 16, 2021
8.920
8.960
8.320
8.350
210,314
-0.62(-6.91%)
Mar 15, 2021
9.280
9.280
8.810
8.970
287,372
-0.29(-3.13%)
Mar 12, 2021
8.990
9.280
8.670
9.260
218,900
+0.14(+1.54%)
Mar 11, 2021
8.950
9.350
8.750
9.120
312,961
+0.42(+4.83%)
Mar 10, 2021
8.720
8.740
8.360
8.700
163,132
+0.16(+1.87%)
Mar 09, 2021
8.000
8.550
7.860
8.540
569,011
+0.72(+9.21%)
Mar 08, 2021
8.080
8.500
7.810
7.820
209,481
-0.11(-1.39%)
Mar 05, 2021
7.790
7.950
6.880
7.930
296,100
+0.29(+3.80%)
Mar 04, 2021
8.730
8.730
6.850
7.640
869,188
-1.14(-12.98%)
Mar 03, 2021
9.100
9.100
8.470
8.780
524,055
+0.29(+3.42%)
Mar 02, 2021
8.780
9.130
8.420
8.490
935,848
-0.17(-1.96%)
Mar 01, 2021
9.020
9.130
8.550
8.660
251,689
-0.29(-3.24%)
Feb 26, 2021
9.370
9.650
8.860
8.950
491,800
-0.74(-7.64%)
Feb 25, 2021
9.190
10.26
9.020
9.690
1,297,503
+0.43(+4.64%)
Feb 24, 2021
9.380
9.820
9.130
9.260
381,139
-0.04(-0.43%)
Feb 23, 2021
9.700
9.710
7.960
9.300
831,893
-0.46(-4.71%)
Feb 22, 2021
10.79
11.04
9.750
9.760
624,780
-1.38(-12.39%)
Feb 19, 2021
11.01
11.34
10.86
11.14
390,900
+0.39(+3.63%)
Feb 18, 2021
11.04
11.21
10.59
10.75
541,367
-0.48(-4.27%)
Feb 17, 2021
11.01
11.69
11.00
11.23
663,918
+0.17(+1.54%)
Feb 16, 2021
11.86
11.99
11.06
11.06
618,050
-0.81(-6.82%)
Feb 12, 2021
10.90
12.47
10.60
11.87
1,487,100
-0.70(-5.57%)
Feb 11, 2021
12.20
13.64
11.34
12.57
3,313,977
+0.34(+2.78%)
Feb 10, 2021
10.94
12.97
10.20
12.23
4,083,241
+1.93(+18.74%)
Feb 09, 2021
10.79
10.80
10.20
10.30
764,303
-0.57(-5.24%)
Feb 08, 2021
11.00
11.17
10.44
10.87
470,020
+0.05(+0.46%)
Feb 05, 2021
11.10
11.10
10.46
10.82
472,900
-0.09(-0.82%)
Feb 04, 2021
11.03
11.38
10.81
10.91
509,006
-0.11(-1.00%)
Feb 03, 2021
11.21
11.60
10.70
11.02
700,150
-0.08(-0.72%)
Feb 02, 2021
12.15
12.28
10.95
11.10
978,194
-0.82(-6.88%)
Feb 01, 2021
11.44
12.83
11.40
11.92
1,874,739
+0.78(+7.00%)
Jan 29, 2021
9.820
11.50
9.800
11.14
1,347,300
+1.29(+13.10%)
Jan 28, 2021
10.47
10.68
9.700
9.850
834,552
-1.02(-9.38%)
Jan 27, 2021
10.70
11.81
10.06
10.87
1,721,242
-0.23(-2.07%)
Jan 26, 2021
9.890
11.42
9.700
11.10
2,162,284
+1.45(+15.03%)
Jan 25, 2021
10.45
10.65
9.500
9.650
933,714
-0.81(-7.74%)
Jan 22, 2021
10.16
10.66
10.11
10.46
713,900
+0.05(+0.48%)
Jan 21, 2021
10.00
10.88
9.800
10.41
1,144,874
-0.60(-5.45%)
Jan 20, 2021
11.12
11.33
10.40
11.01
1,118,633
-0.19(-1.70%)
Jan 19, 2021
11.24
11.69
10.31
11.20
2,525,242
+0.20(+1.82%)
Jan 15, 2021
9.920
12.87
9.130
11.00
11,729,700
+2.09(+23.46%)
Jan 14, 2021
9.130
9.370
8.800
8.910
1,302,269
-0.05(-0.56%)
Jan 13, 2021
9.050
9.400
8.700
8.960
1,302,587
-0.29(-3.14%)
Jan 12, 2021
8.830
9.700
8.380
9.250
3,695,205
+0.41(+4.64%)
Jan 11, 2021
9.290
9.670
8.480
8.840
6,188,396
-2.80(-24.05%)
Jan 08, 2021
5.710
12.35
5.560
11.64
22,046,202
+5.96(+104.93%)
Jan 07, 2021
5.690
5.740
5.550
5.680
161,137
+0.18(+3.27%)
Jan 06, 2021
5.400
5.690
5.340
5.500
499,148
+0.06(+1.10%)
Jan 05, 2021
5.340
5.490
5.240
5.440
216,574
+0.12(+2.26%)
Jan 04, 2021
5.220
5.370
5.080
5.320
183,797
+0.22(+4.31%)
Dec 31, 2020
5.100
5.100
5.100
152,128
-0.19(-3.59%)
Dec 30, 2020
5.260
5.310
5.160
5.290
152,128
+0.02(+0.38%)
Dec 29, 2020
5.350
5.590
5.110
5.270
702,362
+0.11(+2.13%)
Dec 28, 2020
5.350
5.390
5.130
5.160
203,535
-0.26(-4.80%)
Dec 24, 2020
5.560
5.560
5.300
5.420
102,100
-0.11(-1.99%)
Dec 23, 2020
5.520
5.590
5.380
5.530
156,709
-0.03(-0.54%)
Dec 22, 2020
5.450
5.650
5.300
5.560
266,813
+0.06(+1.09%)
Dec 21, 2020
5.100
5.550
4.950
5.500
344,347
+0.34(+6.59%)
Dec 18, 2020
5.150
5.380
5.100
5.160
952,300
-1.08(-17.31%)
Dec 17, 2020
6.000
6.400
5.830
6.240
1,484,504
+0.39(+6.67%)
Dec 16, 2020
5.930
5.950
5.680
5.850
420,096
+0.01(+0.17%)
Dec 15, 2020
6.200
6.200
5.830
5.840
412,135
-0.31(-5.04%)
Dec 14, 2020
6.350
6.420
6.070
6.150
215,014
-0.20(-3.15%)
Dec 11, 2020
6.400
6.570
6.210
6.350
374,900
-0.11(-1.70%)
Dec 10, 2020
6.570
6.680
6.310
6.460
317,068
-0.11(-1.67%)
Dec 09, 2020
6.760
6.980
6.520
6.570
753,460
-0.23(-3.38%)
Dec 08, 2020
6.940
6.960
6.700
6.800
542,261
-0.07(-1.02%)
Dec 07, 2020
7.250
7.270
6.840
6.870
805,109
-0.29(-4.05%)
Dec 04, 2020
6.960
7.260
6.910
7.160
500,700
+0.15(+2.14%)
Dec 03, 2020
7.360
7.360
6.930
7.010
210,943
-0.35(-4.76%)
Dec 02, 2020
7.300
7.380
6.940
7.360
592,820
+0.18(+2.51%)
Dec 01, 2020
7.470
7.470
6.960
7.180
279,386
-0.34(-4.52%)
Nov 30, 2020
7.200
7.700
6.950
7.520
1,063,743
+0.34(+4.74%)
Nov 27, 2020
6.790
7.230
6.600
7.180
271,700
+0.45(+6.69%)
Nov 25, 2020
6.810
6.860
6.500
6.730
150,400
-0.06(-0.88%)
Nov 24, 2020
6.970
7.230
6.710
6.790
288,911
-0.13(-1.88%)
Nov 23, 2020
7.030
7.030
6.850
6.920
110,193
-0.13(-1.84%)
Nov 20, 2020
6.970
7.150
6.865
7.050
113,700
+0.01(+0.14%)
Nov 19, 2020
7.100
7.100
6.880
7.040
46,850
-0.02(-0.28%)
Nov 18, 2020
7.100
7.263
6.910
7.060
105,174
+0.01(+0.14%)
Nov 17, 2020
7.250
7.250
6.780
7.050
205,590
-0.18(-2.49%)
Nov 16, 2020
6.800
7.290
6.800
7.230
318,623
+0.47(+6.95%)
Nov 13, 2020
6.950
6.969
6.700
6.760
77,900
-0.13(-1.89%)
Nov 12, 2020
6.930
7.120
6.620
6.890
160,781
+0.05(+0.73%)
Nov 11, 2020
6.600
6.870
6.450
6.840
88,845
+0.27(+4.11%)
Nov 10, 2020
6.640
6.760
6.410
6.570
133,554
-0.05(-0.76%)
Nov 09, 2020
7.300
7.300
6.600
6.620
254,211
-0.57(-7.93%)
Nov 06, 2020
7.060
7.600
7.060
7.190
217,200
+0.09(+1.27%)
Nov 05, 2020
7.230
7.320
7.010
7.100
85,589
-0.22(-3.01%)
Nov 04, 2020
6.950
7.450
6.700
7.320
185,032
+0.35(+5.02%)
Nov 03, 2020
7.060
7.166
6.760
6.970
195,635
-0.03(-0.43%)
Nov 02, 2020
8.180
8.300
6.910
7.000
302,619
-0.71(-9.21%)
Oct 30, 2020
6.800
7.980
6.600
7.710
396,100
+0.86(+12.55%)
Oct 29, 2020
6.860
6.930
6.790
6.850
15,095
-0.05(-0.72%)
Oct 28, 2020
7.030
7.080
6.550
6.900
92,677
-0.24(-3.36%)
Oct 27, 2020
7.550
7.610
7.010
7.140
110,016
-0.49(-6.42%)
Oct 26, 2020
7.600
7.670
7.300
7.630
124,810
-0.07(-0.91%)
Oct 23, 2020
7.800
7.850
7.540
7.700
82,800
-0.11(-1.41%)
Oct 22, 2020
7.750
7.900
7.750
7.810
75,596
+0.06(+0.77%)
Oct 21, 2020
7.980
7.980
7.660
7.750
35,640
-0.18(-2.27%)
Oct 20, 2020
7.530
8.040
7.500
7.930
92,908
+0.39(+5.17%)
Oct 19, 2020
7.660
7.800
7.530
7.540
51,478
-0.16(-2.08%)
Oct 16, 2020
7.860
7.950
7.640
7.700
96,600
-0.20(-2.53%)
Oct 15, 2020
7.980
8.100
7.830
7.900
95,699
-0.22(-2.71%)
Oct 14, 2020
8.160
8.209
8.020
8.120
184,713
-0.04(-0.49%)
Oct 13, 2020
8.050
8.410
7.910
8.160
375,287
+0.17(+2.13%)
Oct 12, 2020
7.850
8.190
7.660
7.990
248,269
+0.35(+4.58%)
Oct 09, 2020
7.620
7.710
7.570
7.640
58,900
-0.02(-0.26%)
Oct 08, 2020
7.650
7.716
7.540
7.660
54,939
+0.12(+1.59%)
Oct 07, 2020
7.700
7.820
7.530
7.540
71,980
-0.17(-2.20%)
Oct 06, 2020
7.590
7.740
7.500
7.710
98,589
+0.21(+2.80%)
Oct 05, 2020
7.470
7.620
7.420
7.500
43,262
+0.10(+1.35%)
Oct 02, 2020
7.570
7.670
7.370
7.400
116,800
-0.20(-2.63%)
Oct 01, 2020
7.680
7.845
7.550
7.600
82,329
-0.13(-1.68%)
Sep 30, 2020
7.800
8.060
7.670
7.730
96,646
-0.07(-0.90%)
Sep 29, 2020
8.380
8.940
7.720
7.800
621,444
-0.54(-6.47%)
Sep 28, 2020
7.750
8.380
7.600
8.340
211,684
+0.69(+9.02%)
Sep 25, 2020
7.770
7.881
7.650
7.650
63,900
-0.19(-2.42%)
Sep 24, 2020
7.660
7.880
7.650
7.840
165,279
+0.07(+0.90%)
Sep 23, 2020
7.780
7.820
7.650
7.770
155,940
+0.03(+0.39%)
Sep 22, 2020
7.730
7.790
7.500
7.740
80,908
+0.00(+0.00%)
Sep 21, 2020
7.690
7.840
7.410
7.740
141,514
-0.02(-0.26%)
Sep 18, 2020
8.250
8.390
7.410
7.760
248,700
-0.48(-5.83%)
Sep 17, 2020
8.280
8.400
8.140
8.240
113,987
-0.17(-2.02%)
Sep 16, 2020
8.150
8.430
8.030
8.410
280,571
+0.25(+3.06%)
Sep 15, 2020
8.150
8.250
8.080
8.160
75,074
+0.04(+0.49%)
Sep 14, 2020
8.060
8.290
8.060
8.120
84,128
+0.00(+0.00%)
Sep 11, 2020
8.110
8.160
7.890
8.120
146,700
+0.01(+0.12%)
Sep 10, 2020
8.060
8.390
8.010
8.110
131,869
+0.06(+0.75%)
Sep 09, 2020
8.000
8.170
7.730
8.050
357,343
-0.07(-0.86%)
Sep 08, 2020
7.520
8.320
7.300
8.120
348,920
+0.47(+6.14%)
Sep 04, 2020
7.370
7.650
7.100
7.650
216,600
+0.12(+1.59%)
Sep 03, 2020
7.190
7.680
6.940
7.530
238,774
+0.23(+3.15%)
Sep 02, 2020
7.380
7.510
7.160
7.300
204,645
-0.09(-1.22%)
Sep 01, 2020
7.290
7.480
7.160
7.390
186,775
+0.06(+0.82%)
Aug 31, 2020
7.550
7.550
7.210
7.330
208,598
-0.31(-4.06%)
Aug 28, 2020
7.610
7.840
7.350
7.640
257,900
+0.29(+3.95%)
Aug 27, 2020
8.390
8.580
7.080
7.350
1,085,516
-1.26(-14.63%)
Aug 26, 2020
8.850
8.950
8.500
8.610
198,088
-0.24(-2.71%)
Aug 25, 2020
8.860
9.080
8.750
8.850
376,865
-0.15(-1.67%)
Aug 24, 2020
9.140
9.400
8.730
9.000
542,374
-0.30(-3.23%)
Aug 21, 2020
9.110
9.450
8.890
9.300
317,000
+0.05(+0.54%)
Aug 20, 2020
9.610
9.610
9.080
9.250
340,960
-0.26(-2.73%)
Aug 19, 2020
9.360
9.600
9.270
9.510
323,304
+0.09(+0.96%)
Aug 18, 2020
9.440
9.730
9.160
9.420
429,301
-0.06(-0.63%)
Aug 17, 2020
9.310
9.680
9.200
9.480
611,764
+0.19(+2.05%)
Aug 14, 2020
9.050
9.330
8.870
9.290
480,400
+0.20(+2.20%)
Aug 13, 2020
8.850
9.220
8.650
9.090
354,856
+0.25(+2.83%)
Aug 12, 2020
9.840
10.11
8.800
8.840
809,762
-0.98(-9.98%)
Aug 11, 2020
9.850
10.23
9.710
9.820
612,771
-0.02(-0.20%)
Aug 10, 2020
9.880
10.38
9.710
9.840
423,191
-0.16(-1.60%)
Aug 07, 2020
9.840
10.24
9.610
10.00
646,100
-0.97(-8.84%)
Aug 06, 2020
10.64
10.99
10.57
10.97
697,913
+0.37(+3.49%)
Aug 05, 2020
10.86
11.01
10.48
10.60
613,029
-0.27(-2.48%)
Aug 04, 2020
9.670
11.20
9.630
10.87
1,102,207
+1.18(+12.18%)
Aug 03, 2020
9.800
10.16
9.440
9.690
868,110
-0.31(-3.10%)
Jul 31, 2020
13.05
13.08
9.300
10.00
18,595,800
+1.29(+14.81%)
Jul 30, 2020
8.800
9.030
8.440
8.710
338,602
-0.16(-1.80%)
Jul 29, 2020
9.010
9.420
8.700
8.870
808,639
-0.23(-2.53%)
Jul 28, 2020
9.200
9.450
8.870
9.100
518,271
-0.15(-1.62%)
Jul 27, 2020
9.850
9.990
9.170
9.250
394,652
-0.48(-4.93%)
Jul 24, 2020
10.00
10.02
9.550
9.730
344,400
-0.46(-4.51%)
Jul 23, 2020
10.80
11.06
10.10
10.19
607,345
-0.67(-6.17%)
Jul 22, 2020
10.90
11.40
10.70
10.86
662,232
-0.36(-3.21%)
Jul 21, 2020
10.65
11.71
10.26
11.22
1,954,187
+0.65(+6.15%)
Jul 20, 2020
10.10
11.18
9.950
10.57
1,623,709
-0.16(-1.49%)
Jul 17, 2020
13.05
14.84
10.07
10.73
22,577,900
+1.74(+19.35%)
Jul 16, 2020
8.000
9.830
7.770
8.990
4,118,639
+0.96(+11.96%)
Jul 15, 2020
7.880
8.100
7.610
8.030
404,527
+0.22(+2.82%)
Jul 14, 2020
7.780
7.890
7.510
7.810
295,776
+0.03(+0.39%)
Jul 13, 2020
8.070
8.110
7.720
7.780
409,001
-0.33(-4.07%)
Jul 10, 2020
8.070
8.220
7.900
8.110
337,600
-0.03(-0.37%)
Jul 09, 2020
8.600
8.710
7.820
8.140
1,317,494
+0.12(+1.50%)
Jul 08, 2020
8.080
8.150
7.500
8.020
426,461
-0.11(-1.35%)
Jul 07, 2020
8.070
8.240
7.960
8.130
291,321
-0.11(-1.33%)
Jul 06, 2020
8.250
8.460
7.950
8.240
382,091
-0.01(-0.12%)
Jul 02, 2020
8.830
8.830
7.900
8.250
1,017,000
+0.50(+6.45%)
Jul 01, 2020
7.990
8.030
7.650
7.750
301,806
-0.32(-3.97%)
Jun 30, 2020
8.600
8.740
7.970
8.070
526,843
-0.73(-8.30%)
Jun 29, 2020
9.480
9.480
8.340
8.800
444,994
-0.29(-3.19%)
Jun 26, 2020
9.400
9.400
8.300
9.090
1,047,000
-0.19(-2.05%)
Jun 25, 2020
7.630
9.500
7.500
9.280
2,242,805
+1.66(+21.78%)
Jun 24, 2020
7.570
7.690
7.310
7.620
432,276
-0.03(-0.39%)
Jun 23, 2020
7.880
7.890
7.360
7.650
331,231
-0.27(-3.41%)
Jun 22, 2020
7.400
8.280
7.210
7.920
878,473
+0.53(+7.17%)
Jun 19, 2020
7.500
7.560
7.130
7.390
344,800
+0.08(+1.09%)
Jun 18, 2020
7.180
7.400
7.030
7.310
277,919
+0.05(+0.69%)
Jun 17, 2020
7.280
7.350
6.930
7.260
348,522
-0.29(-3.84%)
Jun 16, 2020
7.660
7.820
7.150
7.550
697,075
+0.13(+1.75%)
Jun 15, 2020
7.130
7.440
6.810
7.420
439,065
+0.21(+2.91%)
Jun 12, 2020
7.200
7.494
6.810
7.210
335,500
+0.17(+2.41%)
Jun 11, 2020
7.340
7.900
6.950
7.040
976,402
-0.54(-7.12%)
Jun 10, 2020
7.980
8.120
7.450
7.580
380,178
-0.24(-3.07%)
Jun 09, 2020
7.660
9.030
7.260
7.820
1,621,090
-0.04(-0.51%)
Jun 08, 2020
8.220
8.430
7.750
7.860
721,557
+0.50(+6.79%)
Jun 05, 2020
7.880
7.962
7.110
7.360
538,300
-0.62(-7.77%)
Jun 04, 2020
8.380
8.600
7.820
7.980
373,588
-0.38(-4.55%)
Jun 03, 2020
9.590
9.610
8.360
8.360
527,443
-1.28(-13.28%)
Jun 02, 2020
9.870
10.06
9.410
9.640
287,850
-0.23(-2.33%)
Jun 01, 2020
9.520
9.940
9.340
9.870
166,043
+0.15(+1.54%)
May 29, 2020
9.750
9.762
9.200
9.720
235,800
-0.10(-1.02%)
May 28, 2020
10.20
10.45
9.780
9.820
361,987
-0.34(-3.35%)
May 27, 2020
11.76
11.94
9.740
10.16
801,500
-1.62(-13.75%)
May 26, 2020
11.07
11.79
10.86
11.78
473,614
+0.74(+6.70%)
May 22, 2020
11.14
11.40
10.92
11.04
227,300
-0.37(-3.24%)
May 21, 2020
11.21
11.48
10.80
11.41
378,575
+0.16(+1.42%)
May 20, 2020
11.33
11.74
11.10
11.25
603,842
-0.41(-3.52%)
May 19, 2020
11.59
12.00
10.91
11.66
647,933
+0.46(+4.11%)
May 18, 2020
11.50
11.81
10.75
11.20
944,331
+0.09(+0.81%)
May 15, 2020
13.34
13.60
11.01
11.11
2,962,000
-4.10(-26.96%)
May 14, 2020
14.81
16.39
12.80
15.21
24,480,116
+6.32(+71.09%)
May 13, 2020
9.310
9.750
8.530
8.890
415,367
-0.40(-4.31%)
May 12, 2020
9.310
9.900
9.070
9.290
573,345
-0.08(-0.85%)
May 11, 2020
9.090
9.500
8.810
9.370
545,303
-0.11(-1.16%)
May 08, 2020
8.610
9.720
8.610
9.480
923,200
+0.68(+7.73%)
May 07, 2020
9.530
9.600
8.710
8.800
1,499,567
-0.60(-6.38%)
May 06, 2020
8.640
9.400
7.650
9.400
2,932,066
+0.79(+9.18%)
May 05, 2020
9.140
9.670
8.510
8.610
4,054,371
-0.52(-5.70%)
May 04, 2020
11.90
12.37
8.770
9.130
33,524,678
+2.50(+37.71%)
May 01, 2020
6.620
6.700
6.060
6.630
606,000
-0.25(-3.63%)
Apr 30, 2020
6.090
7.690
5.820
6.880
2,601,554
+0.69(+11.15%)
Apr 29, 2020
6.560
6.720
6.150
6.190
319,313
-0.36(-5.50%)
Apr 28, 2020
6.750
6.790
6.510
6.550
206,747
-0.13(-1.95%)
Apr 27, 2020
6.400
6.780
6.240
6.680
433,050
+0.32(+5.03%)
Apr 24, 2020
6.300
6.450
5.910
6.360
695,400
+0.17(+2.75%)
Apr 23, 2020
6.230
6.500
6.080
6.190
460,339
-0.16(-2.52%)
Apr 22, 2020
6.400
6.470
5.770
6.350
630,820
-0.01(-0.16%)
Apr 21, 2020
6.300
6.900
6.040
6.360
3,889,293
+0.93(+17.13%)
Apr 20, 2020
5.280
5.720
5.230
5.430
279,541
-0.07(-1.27%)
Apr 17, 2020
5.640
5.840
5.280
5.500
633,600
-0.54(-8.94%)
Apr 16, 2020
5.500
6.230
5.230
6.040
1,486,440
+0.28(+4.86%)
Apr 15, 2020
8.390
8.740
5.550
5.760
20,629,436
+1.21(+26.59%)
Apr 14, 2020
4.070
4.680
4.070
4.550
464,141
+0.51(+12.62%)
Apr 13, 2020
4.140
4.160
3.920
4.040
153,401
+0.06(+1.51%)
Apr 09, 2020
4.050
4.200
3.920
3.980
181,300
-0.04(-1.00%)
Apr 08, 2020
3.880
4.070
3.610
4.020
197,789
+0.14(+3.61%)
Apr 07, 2020
3.920
3.970
3.700
3.880
169,078
-0.04(-1.02%)
Apr 06, 2020
3.780
3.940
3.760
3.920
204,744
+0.16(+4.26%)
Apr 03, 2020
3.840
3.920
3.630
3.760
194,200
-0.08(-2.08%)
Apr 02, 2020
4.270
4.340
3.750
3.840
498,620
+0.05(+1.32%)
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
.