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
Akebia Therapeutics
(NQ:
AKBA
)
1.120
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2023
0.9100
0.9488
0.8900
0.9085
1,518,847
-0.00(-0.43%)
Apr 27, 2023
0.8300
0.9149
0.8010
0.9124
2,155,992
+0.12(+15.06%)
Apr 26, 2023
0.7100
0.8477
0.6820
0.7930
2,013,627
+0.08(+11.00%)
Apr 25, 2023
0.6500
0.7768
0.6500
0.7144
2,833,712
+0.04(+6.52%)
Apr 24, 2023
0.6500
0.7000
0.6500
0.6707
531,197
+0.01(+1.61%)
Apr 21, 2023
0.6300
0.6763
0.5895
0.6601
760,778
+0.00(+0.02%)
Apr 20, 2023
0.7056
0.7193
0.6540
0.6600
694,442
-0.06(-8.73%)
Apr 19, 2023
0.6600
0.7400
0.6601
0.7231
839,570
+0.04(+6.00%)
Apr 18, 2023
0.6600
0.6980
0.6331
0.6822
717,520
+0.03(+4.95%)
Apr 17, 2023
0.6270
0.6700
0.6100
0.6500
1,343,257
+0.02(+3.50%)
Apr 14, 2023
0.6200
0.6600
0.6010
0.6280
410,714
-0.01(-1.35%)
Apr 13, 2023
0.6200
0.6700
0.6226
0.6366
551,898
+0.01(+2.25%)
Apr 12, 2023
0.6600
0.6600
0.6000
0.6226
543,923
-0.03(-3.92%)
Apr 11, 2023
0.5500
0.6790
0.5480
0.6480
1,295,461
+0.08(+13.94%)
Apr 10, 2023
0.5400
0.5900
0.5321
0.5687
569,277
+0.03(+5.31%)
Apr 06, 2023
0.5200
0.5793
0.5059
0.5400
743,951
+0.03(+6.80%)
Apr 05, 2023
0.5390
0.5390
0.4901
0.5056
905,319
-0.03(-6.20%)
Apr 04, 2023
0.5822
0.5822
0.5212
0.5390
1,260,955
-0.04(-6.80%)
Apr 03, 2023
0.5742
0.5900
0.5301
0.5783
1,744,756
+0.02(+3.19%)
Mar 31, 2023
0.5700
0.5800
0.5420
0.5604
1,094,657
-0.00(-0.50%)
Mar 30, 2023
0.6000
0.6108
0.5513
0.5632
1,194,664
-0.04(-6.91%)
Mar 29, 2023
0.6000
0.6200
0.5501
0.6050
1,122,680
+0.01(+0.95%)
Mar 28, 2023
0.6401
0.6500
0.5883
0.5993
1,235,469
-0.06(-8.69%)
Mar 27, 2023
0.6200
0.6595
0.6105
0.6563
1,069,767
+0.02(+2.74%)
Mar 24, 2023
0.6900
0.6900
0.6130
0.6388
1,235,641
-0.05(-6.80%)
Mar 23, 2023
0.6700
0.6944
0.6200
0.6854
1,002,114
+0.02(+2.68%)
Mar 22, 2023
0.7000
0.7000
0.6524
0.6675
628,319
-0.03(-4.64%)
Mar 21, 2023
0.6945
0.7300
0.6797
0.7000
820,898
+0.02(+3.41%)
Mar 20, 2023
0.6600
0.7198
0.6500
0.6769
1,012,038
+0.04(+6.63%)
Mar 17, 2023
0.7000
0.7027
0.6348
0.6348
1,473,261
-0.08(-10.92%)
Mar 16, 2023
0.7001
0.7302
0.6751
0.7126
791,502
+0.04(+6.12%)
Mar 15, 2023
0.6638
0.6989
0.6120
0.6715
1,432,776
-0.01(-1.71%)
Mar 14, 2023
0.7600
0.7740
0.6820
0.6832
2,266,012
-0.07(-9.55%)
Mar 13, 2023
0.7728
0.8198
0.7326
0.7553
1,530,652
-0.04(-5.47%)
Mar 10, 2023
0.7800
0.8197
0.7106
0.7990
1,880,150
-0.00(-0.21%)
Mar 09, 2023
0.8300
0.8600
0.7200
0.8007
6,934,637
-0.23(-22.26%)
Mar 08, 2023
0.9400
1.080
0.9350
1.030
3,050,977
+0.08(+8.93%)
Mar 07, 2023
0.9492
0.9528
0.9202
0.9456
1,293,377
+0.00(+0.38%)
Mar 06, 2023
0.9599
0.9601
0.9201
0.9420
1,169,316
-0.02(-2.38%)
Mar 03, 2023
0.9200
0.9800
0.9150
0.9650
1,681,363
+0.04(+4.00%)
Mar 02, 2023
0.8600
0.9990
0.8560
0.9279
1,611,229
+0.01(+1.42%)
Mar 01, 2023
0.8100
0.9617
0.8050
0.9149
3,224,320
+0.07(+8.57%)
Feb 28, 2023
0.7837
0.8499
0.7837
0.8427
942,343
+0.03(+3.32%)
Feb 27, 2023
0.8200
0.8800
0.7810
0.8156
2,105,621
-0.01(-1.18%)
Feb 24, 2023
0.8700
0.8700
0.7806
0.8253
6,480,995
+0.09(+11.53%)
Feb 23, 2023
0.7300
0.7700
0.6549
0.7400
4,973,059
+0.05(+6.95%)
Feb 22, 2023
0.6738
0.7190
0.6700
0.6919
1,421,025
+0.04(+5.78%)
Feb 21, 2023
0.8200
0.8495
0.6201
0.6541
3,926,799
-0.22(-25.50%)
Feb 17, 2023
0.8384
0.8900
0.8100
0.8780
1,271,488
+0.02(+1.74%)
Feb 16, 2023
0.8757
0.8861
0.8376
0.8630
542,880
-0.02(-2.61%)
Feb 15, 2023
0.8900
0.9121
0.8104
0.8861
1,555,898
+0.04(+4.25%)
Feb 14, 2023
0.7600
0.8500
0.7640
0.8500
1,165,395
+0.06(+7.17%)
Feb 13, 2023
0.8547
0.8981
0.7507
0.7931
1,932,088
-0.01(-1.17%)
Feb 10, 2023
1.060
1.110
0.5701
0.8025
14,817,499
-0.32(-28.35%)
Feb 09, 2023
1.190
1.190
1.110
1.120
1,735,393
-0.03(-2.61%)
Feb 08, 2023
1.120
1.200
1.085
1.150
1,856,281
+0.02(+1.77%)
Feb 07, 2023
1.100
1.145
0.9915
1.130
2,984,792
+0.06(+5.61%)
Feb 06, 2023
0.9900
1.180
0.9900
1.070
4,065,100
+0.08(+8.52%)
Feb 03, 2023
0.8500
0.9940
0.8400
0.9860
2,840,045
+0.10(+10.79%)
Feb 02, 2023
0.7400
0.9492
0.7300
0.8900
8,612,299
+0.22(+32.84%)
Feb 01, 2023
0.6300
0.6900
0.6200
0.6700
1,422,214
+0.04(+6.35%)
Jan 31, 2023
0.6100
0.6558
0.6090
0.6300
1,102,131
+0.03(+4.30%)
Jan 30, 2023
0.6676
0.6750
0.6002
0.6040
1,855,710
-0.07(-9.85%)
Jan 27, 2023
0.7000
0.7180
0.5600
0.6700
2,648,588
-0.04(-5.63%)
Jan 26, 2023
0.7300
0.7300
0.7010
0.7100
1,072,387
-0.00(-0.28%)
Jan 25, 2023
0.7100
0.7300
0.7100
0.7120
1,088,766
-0.01(-1.44%)
Jan 24, 2023
0.7100
0.7500
0.7010
0.7224
1,401,425
+0.01(+1.70%)
Jan 23, 2023
0.7400
0.7369
0.7013
0.7103
919,154
-0.03(-3.61%)
Jan 20, 2023
0.7000
0.7447
0.6900
0.7369
1,194,736
+0.03(+3.91%)
Jan 19, 2023
0.7435
0.7435
0.6721
0.7092
1,433,411
-0.01(-1.38%)
Jan 18, 2023
0.7276
0.7700
0.7100
0.7191
1,597,283
-0.01(-1.45%)
Jan 17, 2023
0.7200
0.7403
0.6950
0.7297
942,250
+0.03(+4.99%)
Jan 13, 2023
0.6806
0.7280
0.6800
0.6950
1,031,648
+0.01(+0.72%)
Jan 12, 2023
0.6880
0.6900
0.6500
0.6900
835,099
+0.02(+2.99%)
Jan 11, 2023
0.6500
0.6880
0.6317
0.6700
978,463
+0.02(+3.52%)
Jan 10, 2023
0.6600
0.6600
0.6300
0.6472
683,017
+0.00(+0.34%)
Jan 09, 2023
0.6400
0.6940
0.6330
0.6450
1,338,949
+0.00(+0.44%)
Jan 06, 2023
0.7000
0.7100
0.6220
0.6422
2,155,842
-0.03(-4.15%)
Jan 05, 2023
0.6390
0.6880
0.6262
0.6700
2,406,975
+0.04(+5.78%)
Jan 04, 2023
0.6300
0.6500
0.5800
0.6334
3,409,832
+0.01(+1.75%)
Jan 03, 2023
0.5848
0.6510
0.5500
0.6225
3,991,383
+0.05(+7.89%)
Dec 30, 2022
0.4910
0.5784
0.4900
0.5770
3,599,929
+0.07(+14.08%)
Dec 29, 2022
0.4234
0.5390
0.4234
0.5058
4,717,699
+0.08(+19.46%)
Dec 28, 2022
0.4101
0.4395
0.4088
0.4234
1,233,493
+0.01(+2.87%)
Dec 27, 2022
0.4200
0.4395
0.4116
0.4116
1,370,551
-0.02(-3.54%)
Dec 23, 2022
0.4073
0.4395
0.4073
0.4267
681,641
+0.02(+3.82%)
Dec 22, 2022
0.4056
0.4500
0.4035
0.4110
1,869,579
+0.00(+0.05%)
Dec 21, 2022
0.4120
0.4340
0.4088
0.4108
854,130
-0.01(-2.21%)
Dec 20, 2022
0.4000
0.4464
0.3844
0.4201
1,989,822
+0.02(+5.08%)
Dec 19, 2022
0.4550
0.4598
0.3650
0.3998
2,634,632
-0.04(-9.53%)
Dec 16, 2022
0.4400
0.4792
0.4300
0.4419
3,357,121
-0.01(-2.58%)
Dec 15, 2022
0.4500
0.4600
0.3900
0.4536
2,436,803
+0.00(+0.04%)
Dec 14, 2022
0.4278
0.4800
0.3923
0.4534
3,570,616
+0.03(+6.83%)
Dec 13, 2022
0.3950
0.4398
0.3860
0.4244
3,744,824
+0.05(+13.78%)
Dec 12, 2022
0.3075
0.4080
0.3075
0.3730
3,813,439
+0.06(+20.32%)
Dec 09, 2022
0.3000
0.3178
0.2978
0.3100
689,721
+0.01(+3.33%)
Dec 08, 2022
0.3090
0.3102
0.2925
0.3000
1,785,970
+0.00(+0.00%)
Dec 07, 2022
0.2900
0.3078
0.2811
0.3000
2,899,534
+0.02(+5.26%)
Dec 06, 2022
0.2900
0.2950
0.2805
0.2850
2,378,851
-0.01(-2.46%)
Dec 05, 2022
0.2811
0.3000
0.2811
0.2922
2,184,506
+0.00(+0.72%)
Dec 02, 2022
0.3000
0.3000
0.2790
0.2901
1,852,802
-0.00(-0.68%)
Dec 01, 2022
0.2699
0.2950
0.2656
0.2921
1,297,106
+0.02(+7.99%)
Nov 30, 2022
0.2500
0.2800
0.2500
0.2705
2,294,924
+0.02(+8.20%)
Nov 29, 2022
0.2500
0.2586
0.2426
0.2500
996,211
-0.00(-0.36%)
Nov 28, 2022
0.2600
0.2600
0.2500
0.2509
947,177
-0.01(-1.99%)
Nov 25, 2022
0.2587
0.2648
0.2533
0.2560
773,178
-0.01(-2.07%)
Nov 23, 2022
0.2597
0.2669
0.2525
0.2614
720,317
+0.00(+0.54%)
Nov 22, 2022
0.2600
0.2700
0.2520
0.2600
1,340,960
+0.01(+1.96%)
Nov 21, 2022
0.2575
0.2649
0.2500
0.2550
1,053,786
-0.00(-1.89%)
Nov 18, 2022
0.2510
0.2639
0.2460
0.2599
1,181,228
+0.01(+3.92%)
Nov 17, 2022
0.2568
0.2690
0.2425
0.2501
2,939,064
-0.00(-0.79%)
Nov 16, 2022
0.2700
0.2700
0.2505
0.2521
1,246,675
-0.00(-1.75%)
Nov 15, 2022
0.2600
0.2750
0.2520
0.2566
1,414,202
-0.01(-2.10%)
Nov 14, 2022
0.2800
0.2800
0.2550
0.2621
1,483,009
-0.02(-6.29%)
Nov 11, 2022
0.2800
0.2880
0.2600
0.2797
1,397,895
+0.01(+2.01%)
Nov 10, 2022
0.2500
0.2760
0.2500
0.2742
986,480
+0.02(+7.40%)
Nov 09, 2022
0.2600
0.2666
0.2500
0.2553
864,614
-0.02(-6.38%)
Nov 08, 2022
0.2850
0.2850
0.2600
0.2727
767,950
-0.01(-4.98%)
Nov 07, 2022
0.2700
0.2880
0.2517
0.2870
827,471
+0.02(+5.86%)
Nov 04, 2022
0.2600
0.2800
0.2566
0.2711
1,686,459
-0.01(-4.91%)
Nov 03, 2022
0.2556
0.3200
0.2556
0.2851
3,490,213
+0.02(+7.34%)
Nov 02, 2022
0.2635
0.2796
0.2600
0.2656
737,725
-0.01(-1.99%)
Nov 01, 2022
0.2600
0.2748
0.2560
0.2710
896,378
+0.02(+6.48%)
Oct 31, 2022
0.2681
0.2730
0.2500
0.2545
956,926
-0.01(-2.12%)
Oct 28, 2022
0.2800
0.2866
0.2600
0.2600
1,206,645
-0.01(-4.24%)
Oct 27, 2022
0.2700
0.2830
0.2640
0.2715
1,058,855
+0.00(+1.69%)
Oct 26, 2022
0.2600
0.2780
0.2600
0.2670
987,682
-0.00(-0.22%)
Oct 25, 2022
0.2500
0.2700
0.2500
0.2676
676,196
+0.01(+5.90%)
Oct 24, 2022
0.2650
0.2660
0.2410
0.2527
1,283,676
-0.01(-2.81%)
Oct 21, 2022
0.2710
0.2716
0.2560
0.2600
1,200,450
-0.01(-4.06%)
Oct 20, 2022
0.2756
0.2820
0.2700
0.2710
567,375
-0.00(-0.15%)
Oct 19, 2022
0.3000
0.3049
0.2710
0.2714
2,003,736
-0.02(-6.83%)
Oct 18, 2022
0.2965
0.3100
0.2900
0.2913
831,298
-0.00(-1.22%)
Oct 17, 2022
0.2931
0.3089
0.2839
0.2949
863,903
+0.01(+1.90%)
Oct 14, 2022
0.2948
0.3100
0.2806
0.2894
1,013,766
+0.00(+0.84%)
Oct 13, 2022
0.2800
0.3000
0.2800
0.2870
1,004,192
+0.00(+0.70%)
Oct 12, 2022
0.2900
0.2952
0.2802
0.2850
732,347
-0.01(-3.52%)
Oct 11, 2022
0.2900
0.3145
0.2800
0.2954
1,728,460
+0.00(+0.10%)
Oct 10, 2022
0.3102
0.3125
0.2900
0.2951
1,580,630
-0.01(-1.67%)
Oct 07, 2022
0.3388
0.3419
0.3001
0.3001
1,679,318
-0.03(-9.12%)
Oct 06, 2022
0.3200
0.3599
0.3181
0.3302
1,191,037
+0.01(+4.49%)
Oct 05, 2022
0.3116
0.3282
0.3100
0.3160
1,137,985
-0.01(-2.14%)
Oct 04, 2022
0.3140
0.3333
0.3140
0.3229
906,304
+0.01(+2.80%)
Oct 03, 2022
0.3150
0.3299
0.3100
0.3141
743,433
-0.00(-0.66%)
Sep 30, 2022
0.3217
0.3286
0.3050
0.3162
1,017,343
+0.02(+5.36%)
Sep 29, 2022
0.3201
0.3300
0.3001
0.3001
1,080,894
-0.03(-9.06%)
Sep 28, 2022
0.3188
0.3450
0.3100
0.3300
1,118,590
+0.03(+8.48%)
Sep 27, 2022
0.3300
0.3325
0.3032
0.3042
1,647,626
-0.00(-1.20%)
Sep 26, 2022
0.3200
0.3300
0.3025
0.3079
1,119,827
-0.01(-3.78%)
Sep 23, 2022
0.3200
0.3310
0.3005
0.3200
2,085,541
-0.01(-3.53%)
Sep 22, 2022
0.3600
0.3600
0.3220
0.3317
1,852,950
-0.02(-6.30%)
Sep 21, 2022
0.3570
0.3688
0.3505
0.3540
815,621
-0.01(-3.07%)
Sep 20, 2022
0.3549
0.3706
0.3530
0.3652
1,333,133
+0.00(+0.08%)
Sep 19, 2022
0.3856
0.3856
0.3550
0.3649
2,011,098
-0.02(-5.44%)
Sep 16, 2022
0.3714
0.3900
0.3520
0.3859
1,561,309
+0.02(+4.27%)
Sep 15, 2022
0.3900
0.3900
0.3660
0.3701
1,344,956
-0.01(-2.86%)
Sep 14, 2022
0.3921
0.3976
0.3730
0.3810
1,247,562
-0.01(-1.80%)
Sep 13, 2022
0.4100
0.4178
0.3865
0.3880
2,421,177
-0.04(-8.36%)
Sep 12, 2022
0.4399
0.4399
0.4130
0.4234
1,782,937
-0.01(-2.69%)
Sep 09, 2022
0.4211
0.4450
0.4211
0.4351
1,667,726
+0.01(+1.19%)
Sep 08, 2022
0.4070
0.4500
0.4009
0.4300
3,908,804
+0.03(+7.50%)
Sep 07, 2022
0.3833
0.4100
0.3812
0.4000
3,383,897
+0.02(+4.74%)
Sep 06, 2022
0.3701
0.3874
0.3650
0.3819
2,271,897
+0.00(+0.50%)
Sep 02, 2022
0.3756
0.3876
0.3680
0.3800
1,252,812
+0.01(+2.59%)
Sep 01, 2022
0.3571
0.3752
0.3516
0.3704
1,286,234
+0.01(+1.67%)
Aug 31, 2022
0.3625
0.3768
0.3600
0.3643
1,206,016
+0.01(+2.62%)
Aug 30, 2022
0.3800
0.3768
0.3523
0.3550
1,605,346
-0.01(-3.27%)
Aug 29, 2022
0.3600
0.3790
0.3600
0.3670
1,771,620
-0.01(-2.34%)
Aug 26, 2022
0.3971
0.4000
0.3685
0.3758
2,273,985
-0.02(-6.05%)
Aug 25, 2022
0.3876
0.4098
0.3876
0.4000
2,043,689
+0.01(+2.56%)
Aug 24, 2022
0.3700
0.3999
0.3639
0.3900
2,668,508
+0.02(+5.41%)
Aug 23, 2022
0.3658
0.3799
0.3651
0.3700
1,315,870
+0.00(+0.00%)
Aug 22, 2022
0.3848
0.3889
0.3515
0.3700
3,220,543
-0.01(-3.14%)
Aug 19, 2022
0.3990
0.3999
0.3751
0.3820
3,088,566
-0.02(-4.50%)
Aug 18, 2022
0.4100
0.4099
0.3905
0.4000
3,290,985
-0.01(-1.48%)
Aug 17, 2022
0.4152
0.4194
0.4011
0.4060
2,361,623
-0.01(-2.57%)
Aug 16, 2022
0.4200
0.4300
0.4002
0.4167
3,070,164
+0.00(+0.63%)
Aug 15, 2022
0.4100
0.4155
0.4062
0.4141
2,082,609
+0.00(+0.17%)
Aug 12, 2022
0.3981
0.4176
0.3980
0.4134
2,091,235
+0.01(+3.71%)
Aug 11, 2022
0.4150
0.4199
0.3951
0.3986
3,185,282
-0.02(-4.11%)
Aug 10, 2022
0.3950
0.4200
0.3903
0.4157
3,686,862
+0.01(+2.77%)
Aug 09, 2022
0.4050
0.4050
0.3801
0.4045
5,483,942
-0.00(-0.12%)
Aug 08, 2022
0.4000
0.4190
0.3935
0.4050
4,923,071
+0.01(+2.53%)
Aug 05, 2022
0.3980
0.4100
0.3900
0.3950
6,811,806
-0.01(-3.66%)
Aug 04, 2022
0.4100
0.4200
0.3920
0.4100
10,693,870
+0.02(+4.99%)
Aug 03, 2022
0.3705
0.4029
0.3705
0.3905
7,650,205
+0.02(+5.37%)
Aug 02, 2022
0.3790
0.3900
0.3650
0.3706
8,406,163
-0.01(-3.36%)
Aug 01, 2022
0.3910
0.4068
0.3801
0.3835
2,657,495
-0.01(-1.92%)
Jul 29, 2022
0.4000
0.4080
0.3850
0.3910
4,692,993
-0.01(-1.88%)
Jul 28, 2022
0.4105
0.4105
0.3910
0.3985
1,289,237
-0.01(-3.60%)
Jul 27, 2022
0.4168
0.4190
0.4004
0.4134
1,148,169
+0.01(+2.07%)
Jul 26, 2022
0.4000
0.4150
0.3900
0.4050
2,049,318
+0.00(+0.75%)
Jul 25, 2022
0.4200
0.4294
0.3960
0.4020
3,503,567
-0.02(-5.41%)
Jul 22, 2022
0.4500
0.4507
0.4140
0.4250
2,517,779
-0.02(-4.08%)
Jul 21, 2022
0.4422
0.4525
0.4256
0.4431
2,520,207
+0.00(+0.25%)
Jul 20, 2022
0.4075
0.4585
0.4075
0.4420
5,486,825
+0.03(+7.46%)
Jul 19, 2022
0.4165
0.4299
0.4001
0.4113
2,969,097
+0.01(+2.44%)
Jul 18, 2022
0.4200
0.4288
0.3935
0.4015
3,154,694
-0.02(-4.84%)
Jul 15, 2022
0.4205
0.4376
0.4104
0.4219
3,288,458
-0.01(-2.94%)
Jul 14, 2022
0.4400
0.4500
0.4290
0.4347
3,894,814
-0.01(-3.03%)
Jul 13, 2022
0.4138
0.4665
0.4138
0.4483
5,487,439
-0.00(-0.33%)
Jul 12, 2022
0.4200
0.4537
0.4023
0.4498
5,520,209
+0.03(+7.02%)
Jul 11, 2022
0.4600
0.4600
0.4202
0.4203
5,359,510
-0.04(-8.69%)
Jul 08, 2022
0.4388
0.4675
0.4331
0.4603
6,128,285
+0.01(+1.99%)
Jul 07, 2022
0.4500
0.4594
0.4315
0.4513
7,277,869
-0.01(-1.89%)
Jul 06, 2022
0.3900
0.4620
0.3900
0.4600
12,887,197
+0.05(+12.47%)
Jul 05, 2022
0.3882
0.4250
0.3775
0.4090
16,236,721
+0.02(+5.14%)
Jul 01, 2022
0.4900
0.4950
0.3760
0.3890
75,452,640
+0.04(+10.17%)
Jun 30, 2022
0.3400
0.3614
0.3402
0.3531
25,652,256
-0.03(-7.15%)
Jun 29, 2022
0.4600
0.5139
0.3600
0.3803
84,331,328
+0.03(+8.56%)
Jun 28, 2022
0.3700
0.3800
0.3460
0.3503
3,717,550
-0.02(-6.39%)
Jun 27, 2022
0.3672
0.3806
0.3402
0.3742
5,343,156
+0.01(+2.46%)
Jun 24, 2022
0.4000
0.4111
0.3624
0.3652
24,019,960
-0.03(-7.12%)
Jun 23, 2022
0.3546
0.3960
0.3505
0.3932
7,833,410
+0.04(+10.51%)
Jun 22, 2022
0.3347
0.3748
0.3300
0.3558
7,101,084
+0.01(+3.07%)
Jun 21, 2022
0.3454
0.3560
0.3230
0.3452
9,164,167
+0.00(+0.97%)
Jun 17, 2022
0.3191
0.3598
0.3123
0.3419
21,209,692
+0.02(+6.48%)
Jun 16, 2022
0.3400
0.3468
0.3000
0.3211
18,279,548
-0.03(-8.96%)
Jun 15, 2022
0.3900
0.4038
0.3348
0.3527
24,560,444
-0.00(-0.23%)
Jun 14, 2022
0.3789
0.3789
0.3345
0.3535
4,009,232
-0.01(-3.63%)
Jun 13, 2022
0.3901
0.3950
0.3610
0.3668
6,034,912
-0.04(-10.01%)
Jun 10, 2022
0.4207
0.4300
0.3930
0.4076
6,111,491
-0.03(-7.76%)
Jun 09, 2022
0.4450
0.4585
0.4206
0.4419
5,356,413
-0.00(-0.72%)
Jun 08, 2022
0.4300
0.4600
0.4204
0.4451
6,526,941
+0.02(+3.73%)
Jun 07, 2022
0.3724
0.4395
0.3700
0.4291
10,547,470
+0.05(+12.42%)
Jun 06, 2022
0.4100
0.4189
0.3632
0.3817
9,876,193
-0.03(-6.90%)
Jun 03, 2022
0.3490
0.4100
0.3490
0.4100
7,782,954
+0.05(+14.05%)
Jun 02, 2022
0.3481
0.3620
0.3315
0.3595
5,381,487
+0.01(+2.45%)
Jun 01, 2022
0.3900
0.3900
0.3405
0.3509
7,517,411
-0.02(-5.14%)
May 31, 2022
0.3700
0.4084
0.3560
0.3699
9,007,048
-0.00(-0.78%)
May 27, 2022
0.3400
0.3728
0.3315
0.3728
8,060,166
+0.03(+10.04%)
May 26, 2022
0.3279
0.3589
0.3250
0.3388
8,652,391
+0.01(+2.67%)
May 25, 2022
0.3164
0.3399
0.3120
0.3300
5,372,901
+0.01(+3.94%)
May 24, 2022
0.3202
0.3300
0.3001
0.3175
7,303,046
-0.01(-1.73%)
May 23, 2022
0.3300
0.3372
0.3139
0.3231
9,320,407
-0.01(-2.15%)
May 20, 2022
0.3600
0.3682
0.3100
0.3302
11,498,582
-0.02(-4.57%)
May 19, 2022
0.3351
0.3650
0.3200
0.3460
6,913,202
+0.01(+3.47%)
May 18, 2022
0.3610
0.3794
0.3246
0.3344
11,894,121
-0.03(-9.38%)
May 17, 2022
0.3896
0.3929
0.3600
0.3690
9,263,037
-0.01(-2.89%)
May 16, 2022
0.3550
0.3887
0.3502
0.3800
10,624,323
-0.07(-15.41%)
May 13, 2022
0.4200
0.4547
0.4200
0.4492
8,922,317
+0.04(+8.82%)
May 12, 2022
0.3971
0.4283
0.3875
0.4128
9,465,437
-0.00(-1.08%)
May 11, 2022
0.4146
0.4499
0.4002
0.4173
9,714,835
-0.01(-2.48%)
May 10, 2022
0.3801
0.4487
0.3801
0.4279
17,386,896
+0.08(+23.89%)
May 09, 2022
0.3700
0.3886
0.3454
0.3454
9,314,140
-0.04(-10.26%)
May 06, 2022
0.4000
0.4180
0.3849
0.3849
8,410,360
-0.03(-7.01%)
May 05, 2022
0.4200
0.4350
0.4055
0.4139
7,279,381
-0.02(-5.05%)
May 04, 2022
0.4340
0.4385
0.4019
0.4359
6,397,815
+0.01(+2.52%)
May 03, 2022
0.4223
0.4472
0.4150
0.4252
7,539,024
-0.01(-1.23%)
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
.