Skip to main content

Atara Biotherap (NQ: ATRA )

0.6940 -0.0060 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.15 14.63 14.00 14.36 872,931 +0.14(+0.98%)
Mar 30, 2021 13.89 14.45 13.47 14.22 665,493 +0.22(+1.57%)
Mar 29, 2021 14.58 14.79 13.94 14.00 723,412 -0.80(-5.41%)
Mar 26, 2021 14.82 14.93 13.98 14.80 748,500 +0.03(+0.20%)
Mar 25, 2021 13.93 14.85 13.83 14.77 575,613 +0.59(+4.16%)
Mar 24, 2021 14.88 15.38 14.15 14.18 728,499 -0.62(-4.19%)
Mar 23, 2021 15.25 15.30 14.69 14.80 655,259 -0.61(-3.96%)
Mar 22, 2021 15.25 15.71 14.95 15.41 528,418 +0.37(+2.46%)
Mar 19, 2021 15.27 15.47 14.72 15.04 3,578,000 -0.06(-0.40%)
Mar 18, 2021 16.15 16.41 14.94 15.10 957,303 -1.29(-7.87%)
Mar 17, 2021 16.34 16.52 15.98 16.39 901,211 -0.11(-0.67%)
Mar 16, 2021 17.26 17.39 16.16 16.50 887,765 -0.80(-4.62%)
Mar 15, 2021 18.00 18.00 16.86 17.30 1,048,874 +0.40(+2.37%)
Mar 12, 2021 16.85 17.30 16.57 16.90 600,400 -0.10(-0.59%)
Mar 11, 2021 16.95 17.11 16.75 17.00 773,366 +0.30(+1.80%)
Mar 10, 2021 17.02 17.20 16.40 16.70 716,409 +0.16(+0.97%)
Mar 09, 2021 16.38 16.90 16.07 16.54 592,396 +0.36(+2.22%)
Mar 08, 2021 16.11 16.57 15.91 16.18 670,269 +0.11(+0.68%)
Mar 05, 2021 15.79 16.25 15.20 16.07 1,163,000 +0.18(+1.13%)
Mar 04, 2021 16.05 16.38 15.21 15.89 1,099,987 -0.06(-0.38%)
Mar 03, 2021 16.95 17.19 15.71 15.95 1,124,896 -0.99(-5.84%)
Mar 02, 2021 16.55 18.10 16.12 16.94 2,060,428 -0.16(-0.94%)
Mar 01, 2021 17.14 17.50 16.72 17.10 636,281 +0.32(+1.91%)
Feb 26, 2021 16.72 17.15 16.29 16.78 803,600 +0.17(+1.02%)
Feb 25, 2021 17.29 17.62 16.39 16.61 1,003,996 -0.74(-4.27%)
Feb 24, 2021 16.82 17.48 16.56 17.35 496,062 +0.55(+3.27%)
Feb 23, 2021 16.44 17.32 16.21 16.80 895,157 -0.42(-2.44%)
Feb 22, 2021 17.78 18.19 17.14 17.22 778,023 -0.66(-3.69%)
Feb 19, 2021 17.79 18.71 17.77 17.88 464,200 +0.09(+0.51%)
Feb 18, 2021 18.18 18.27 17.71 17.79 540,649 -0.52(-2.84%)
Feb 17, 2021 18.39 18.64 17.54 18.31 697,399 -0.33(-1.77%)
Feb 16, 2021 19.34 19.34 18.38 18.64 477,118 +0.05(+0.27%)
Feb 12, 2021 19.15 19.40 18.38 18.59 531,400 -0.63(-3.28%)
Feb 11, 2021 19.43 19.80 18.71 19.22 567,584 -0.14(-0.72%)
Feb 10, 2021 20.60 20.91 19.11 19.36 554,378 -1.01(-4.96%)
Feb 09, 2021 20.75 21.24 20.21 20.37 570,794 -0.35(-1.69%)
Feb 08, 2021 20.39 21.85 20.16 20.72 981,333 +0.40(+1.97%)
Feb 05, 2021 19.47 20.52 19.34 20.32 876,500 +0.95(+4.90%)
Feb 04, 2021 19.11 19.55 18.80 19.37 479,817 +0.29(+1.52%)
Feb 03, 2021 19.41 19.82 18.90 19.08 758,670 -0.44(-2.25%)
Feb 02, 2021 19.01 19.90 19.01 19.52 1,038,163 +0.66(+3.47%)
Feb 01, 2021 19.01 19.20 18.15 18.86 751,388 +0.40(+2.19%)
Jan 29, 2021 19.23 19.98 18.42 18.46 1,415,700 -0.54(-2.84%)
Jan 28, 2021 19.00 19.63 18.77 19.00 781,175 +0.22(+1.17%)
Jan 27, 2021 19.11 20.66 18.48 18.78 2,063,077 -0.78(-3.99%)
Jan 26, 2021 19.48 20.30 19.42 19.56 1,100,265 +0.24(+1.24%)
Jan 25, 2021 18.61 19.36 18.37 19.32 974,876 +0.88(+4.77%)
Jan 22, 2021 18.10 18.72 17.57 18.44 478,000 +0.11(+0.60%)
Jan 21, 2021 18.50 18.63 17.40 18.33 676,749 +0.06(+0.33%)
Jan 20, 2021 19.02 19.26 18.22 18.27 641,189 -0.75(-3.94%)
Jan 19, 2021 19.41 19.79 18.69 19.02 1,724,268 +0.41(+2.20%)
Jan 15, 2021 18.83 19.19 18.34 18.61 930,500 -0.24(-1.27%)
Jan 14, 2021 19.12 19.53 18.71 18.85 1,107,733 -0.12(-0.63%)
Jan 13, 2021 19.72 19.90 18.83 18.97 442,665 -0.85(-4.29%)
Jan 12, 2021 20.06 20.39 19.57 19.82 613,590 -0.08(-0.40%)
Jan 11, 2021 20.29 20.83 19.85 19.90 806,367 -0.51(-2.50%)
Jan 08, 2021 20.40 20.89 19.96 20.41 612,000 +0.32(+1.59%)
Jan 07, 2021 19.08 20.29 19.02 20.09 793,436 +1.23(+6.52%)
Jan 06, 2021 19.38 19.67 18.57 18.86 1,662,962 -0.40(-2.08%)
Jan 05, 2021 19.60 20.02 19.10 19.26 833,965 -0.38(-1.93%)
Jan 04, 2021 19.64 20.62 19.16 19.64 987,888 +0.01(+0.05%)
Dec 31, 2020 19.63 19.63 19.63 375,271 -0.89(-4.34%)
Dec 30, 2020 20.44 20.98 20.20 20.52 375,271 +0.11(+0.54%)
Dec 29, 2020 21.19 21.32 20.13 20.41 652,495 -0.75(-3.54%)
Dec 28, 2020 22.12 22.30 21.03 21.16 619,681 -1.02(-4.60%)
Dec 24, 2020 22.75 23.09 22.14 22.18 547,900 -0.28(-1.25%)
Dec 23, 2020 22.49 22.80 22.10 22.46 507,384 -0.08(-0.35%)
Dec 22, 2020 22.72 23.03 22.28 22.54 645,023 +0.04(+0.18%)
Dec 21, 2020 21.22 22.81 21.06 22.50 1,427,826 +0.85(+3.93%)
Dec 18, 2020 21.72 22.72 21.45 21.65 2,631,900 -0.34(-1.55%)
Dec 17, 2020 22.41 22.44 21.63 21.99 777,947 -0.41(-1.83%)
Dec 16, 2020 23.18 23.48 22.19 22.40 810,002 -0.72(-3.11%)
Dec 15, 2020 23.87 23.87 22.32 23.12 1,194,360 -0.36(-1.53%)
Dec 14, 2020 24.21 24.94 23.06 23.48 1,409,823 -0.64(-2.65%)
Dec 11, 2020 24.00 24.40 23.98 24.12 1,270,800 +0.10(+0.42%)
Dec 10, 2020 23.07 24.14 23.00 24.02 1,409,311 +0.93(+4.03%)
Dec 09, 2020 23.45 23.75 22.66 23.09 5,057,914 -2.73(-10.57%)
Dec 08, 2020 25.28 26.10 24.68 25.82 1,008,453 -0.41(-1.56%)
Dec 07, 2020 27.05 28.20 25.89 26.23 839,676 +1.64(+6.67%)
Dec 04, 2020 23.89 24.82 23.44 24.59 735,700 +0.78(+3.28%)
Dec 03, 2020 23.70 24.20 23.48 23.81 623,530 +0.11(+0.46%)
Dec 02, 2020 23.35 23.89 22.60 23.70 928,430 +0.30(+1.28%)
Dec 01, 2020 23.42 24.05 23.05 23.40 681,239 +0.21(+0.91%)
Nov 30, 2020 23.33 23.52 22.75 23.19 684,925 -0.08(-0.34%)
Nov 27, 2020 23.05 23.69 22.96 23.27 367,100 +0.28(+1.22%)
Nov 25, 2020 23.22 23.29 22.61 22.99 798,100 -0.19(-0.82%)
Nov 24, 2020 24.00 24.00 23.01 23.18 798,542 -0.38(-1.61%)
Nov 23, 2020 23.62 24.00 22.55 23.56 800,297 +0.58(+2.52%)
Nov 20, 2020 22.18 23.50 21.80 22.98 1,286,100 +0.73(+3.28%)
Nov 19, 2020 20.79 22.55 20.78 22.25 1,697,006 +1.41(+6.77%)
Nov 18, 2020 20.41 21.19 20.13 20.84 985,308 +0.44(+2.16%)
Nov 17, 2020 19.30 20.50 18.98 20.40 786,572 +0.87(+4.45%)
Nov 16, 2020 18.31 19.55 18.28 19.53 784,790 +1.48(+8.20%)
Nov 13, 2020 18.64 19.29 17.37 18.05 1,034,200 -0.07(-0.39%)
Nov 12, 2020 15.81 18.38 15.77 18.12 1,876,680 +2.38(+15.12%)
Nov 11, 2020 15.48 16.39 15.00 15.74 1,224,369 +0.16(+1.03%)
Nov 10, 2020 14.95 15.78 14.48 15.58 1,546,435 +1.18(+8.19%)
Nov 09, 2020 14.28 14.88 14.02 14.40 692,318 +0.95(+7.06%)
Nov 06, 2020 13.86 14.10 13.39 13.45 835,000 -0.43(-3.10%)
Nov 05, 2020 14.41 14.48 13.32 13.88 370,850 -0.42(-2.94%)
Nov 04, 2020 13.25 14.36 12.91 14.30 495,653 +1.16(+8.83%)
Nov 03, 2020 12.70 13.30 12.55 13.14 399,644 +0.47(+3.71%)
Nov 02, 2020 13.27 13.27 11.97 12.67 764,227 -0.24(-1.86%)
Oct 30, 2020 13.48 13.73 12.66 12.91 471,400 -0.59(-4.37%)
Oct 29, 2020 13.45 13.67 13.15 13.50 360,548 +0.00(+0.00%)
Oct 28, 2020 13.78 13.90 13.30 13.50 391,510 -0.63(-4.46%)
Oct 27, 2020 14.43 14.51 13.99 14.13 565,632 -0.21(-1.46%)
Oct 26, 2020 14.44 14.67 13.87 14.34 1,420,438 -0.27(-1.85%)
Oct 23, 2020 14.75 14.80 14.10 14.61 348,700 -0.04(-0.27%)
Oct 22, 2020 13.64 14.84 13.64 14.65 581,120 +0.95(+6.93%)
Oct 21, 2020 13.74 14.24 13.43 13.70 725,488 -0.02(-0.15%)
Oct 20, 2020 13.92 13.98 13.55 13.72 371,567 -0.05(-0.36%)
Oct 19, 2020 14.12 14.37 13.76 13.77 373,569 -0.24(-1.71%)
Oct 16, 2020 14.52 14.91 12.90 14.01 1,129,500 -0.57(-3.91%)
Oct 15, 2020 13.50 14.67 13.44 14.58 406,223 +0.71(+5.12%)
Oct 14, 2020 14.07 14.65 13.50 13.87 653,821 -0.25(-1.77%)
Oct 13, 2020 14.50 14.79 13.71 14.12 796,321 -0.48(-3.29%)
Oct 12, 2020 14.47 14.75 14.24 14.60 348,621 +0.13(+0.90%)
Oct 09, 2020 14.49 14.70 14.25 14.47 411,700 +0.02(+0.14%)
Oct 08, 2020 14.67 14.85 14.28 14.45 348,276 -0.05(-0.34%)
Oct 07, 2020 14.07 14.76 14.01 14.50 575,123 +0.54(+3.87%)
Oct 06, 2020 13.79 14.48 13.72 13.96 434,094 +0.28(+2.05%)
Oct 05, 2020 13.30 13.84 13.24 13.68 595,093 +0.61(+4.67%)
Oct 02, 2020 12.95 13.37 12.66 13.07 377,500 -0.16(-1.21%)
Oct 01, 2020 13.06 13.69 12.96 13.23 611,310 +0.27(+2.08%)
Sep 30, 2020 13.12 13.38 11.97 12.96 1,386,982 -0.12(-0.92%)
Sep 29, 2020 12.85 13.26 12.82 13.08 508,697 +0.14(+1.08%)
Sep 28, 2020 12.98 13.18 12.60 12.94 761,564 -0.03(-0.23%)
Sep 25, 2020 12.40 13.27 12.40 12.97 675,300 +0.42(+3.35%)
Sep 24, 2020 13.29 13.30 12.43 12.55 818,223 -0.86(-6.41%)
Sep 23, 2020 14.17 14.33 13.36 13.41 704,327 -0.71(-5.03%)
Sep 22, 2020 14.83 15.54 13.73 14.12 688,517 -0.71(-4.79%)
Sep 21, 2020 16.02 16.05 14.66 14.83 889,798 -1.04(-6.55%)
Sep 18, 2020 16.00 16.08 15.50 15.87 3,874,600 +0.07(+0.44%)
Sep 17, 2020 15.45 15.96 15.31 15.80 796,419 +0.11(+0.70%)
Sep 16, 2020 15.92 16.20 15.49 15.69 1,140,782 +0.05(+0.32%)
Sep 15, 2020 15.77 16.00 14.98 15.64 1,207,546 +0.61(+4.06%)
Sep 14, 2020 15.37 15.89 14.76 15.03 1,023,156 +0.07(+0.47%)
Sep 11, 2020 14.74 16.32 14.52 14.96 2,861,000 +0.72(+5.06%)
Sep 10, 2020 14.89 15.43 14.20 14.24 892,946 -0.59(-3.98%)
Sep 09, 2020 13.73 14.92 13.68 14.83 969,512 +1.37(+10.18%)
Sep 08, 2020 12.75 13.92 12.59 13.46 994,229 +0.55(+4.26%)
Sep 04, 2020 12.84 13.09 12.00 12.91 647,500 +0.12(+0.94%)
Sep 03, 2020 12.83 13.29 12.39 12.79 663,779 -0.18(-1.39%)
Sep 02, 2020 12.95 13.32 12.34 12.97 854,873 +0.02(+0.15%)
Sep 01, 2020 13.31 13.50 12.66 12.95 881,491 -0.53(-3.93%)
Aug 31, 2020 13.67 14.15 13.47 13.48 532,031 -0.09(-0.66%)
Aug 28, 2020 13.20 13.59 13.04 13.57 323,900 +0.32(+2.42%)
Aug 27, 2020 13.24 13.39 12.98 13.25 377,677 +0.01(+0.08%)
Aug 26, 2020 13.61 13.74 13.19 13.24 368,583 -0.40(-2.93%)
Aug 25, 2020 12.94 13.85 12.71 13.64 778,139 +0.68(+5.25%)
Aug 24, 2020 12.75 12.98 12.62 12.96 631,536 +0.29(+2.29%)
Aug 21, 2020 13.21 13.25 12.60 12.67 598,100 -0.57(-4.31%)
Aug 20, 2020 12.69 13.66 12.53 13.24 1,332,553 +0.42(+3.28%)
Aug 19, 2020 12.05 12.93 11.88 12.82 2,080,154 +0.90(+7.55%)
Aug 18, 2020 12.44 12.51 11.33 11.92 598,957 -0.55(-4.41%)
Aug 17, 2020 12.14 12.75 11.94 12.47 658,549 +0.30(+2.47%)
Aug 14, 2020 12.66 12.71 11.92 12.17 565,400 -0.63(-4.92%)
Aug 13, 2020 12.27 12.94 12.27 12.80 448,672 +0.50(+4.07%)
Aug 12, 2020 12.40 12.48 11.95 12.30 612,695 -0.01(-0.08%)
Aug 11, 2020 12.80 12.90 12.21 12.31 393,074 -0.44(-3.45%)
Aug 10, 2020 12.95 13.09 12.54 12.75 508,791 +0.02(+0.16%)
Aug 07, 2020 12.50 13.04 12.35 12.73 492,700 +0.18(+1.43%)
Aug 06, 2020 13.20 13.50 12.20 12.55 690,481 -0.16(-1.26%)
Aug 05, 2020 12.66 13.07 12.10 12.71 503,807 +0.39(+3.17%)
Aug 04, 2020 13.37 13.45 11.62 12.32 1,131,082 -1.19(-8.81%)
Aug 03, 2020 12.54 13.56 12.46 13.51 799,077 +1.12(+9.04%)
Jul 31, 2020 13.01 13.11 11.62 12.39 1,038,000 -0.64(-4.91%)
Jul 30, 2020 12.56 13.29 12.44 13.03 1,020,878 +0.29(+2.28%)
Jul 29, 2020 13.01 13.20 12.57 12.74 756,356 -0.17(-1.32%)
Jul 28, 2020 13.77 13.91 12.83 12.91 895,994 -0.99(-7.12%)
Jul 27, 2020 13.86 14.13 13.56 13.90 634,905 +0.09(+0.65%)
Jul 24, 2020 13.92 13.99 13.37 13.81 585,900 -0.16(-1.15%)
Jul 23, 2020 13.85 14.39 13.65 13.97 416,485 +0.12(+0.87%)
Jul 22, 2020 13.66 14.03 13.65 13.85 358,258 +0.05(+0.36%)
Jul 21, 2020 14.10 14.18 13.65 13.80 387,304 -0.11(-0.79%)
Jul 20, 2020 13.70 13.99 13.53 13.91 758,417 +0.24(+1.76%)
Jul 17, 2020 13.40 14.13 13.40 13.67 727,900 +0.27(+2.01%)
Jul 16, 2020 13.70 13.99 13.18 13.40 619,281 -0.40(-2.90%)
Jul 15, 2020 14.04 14.10 13.27 13.80 703,787 +0.16(+1.17%)
Jul 14, 2020 13.60 13.81 13.33 13.64 1,117,104 +0.11(+0.81%)
Jul 13, 2020 14.87 14.99 13.50 13.53 1,059,239 -1.16(-7.90%)
Jul 10, 2020 15.38 15.66 14.47 14.69 710,900 -0.62(-4.05%)
Jul 09, 2020 15.57 15.58 14.85 15.31 666,759 -0.19(-1.23%)
Jul 08, 2020 15.50 15.58 15.06 15.50 523,097 +0.15(+0.98%)
Jul 07, 2020 15.24 15.62 14.65 15.35 1,475,042 -0.11(-0.71%)
Jul 06, 2020 15.04 16.00 14.76 15.46 1,507,165 +0.78(+5.31%)
Jul 02, 2020 15.30 15.35 14.55 14.68 1,866,600 -0.35(-2.33%)
Jul 01, 2020 14.48 15.37 14.35 15.03 2,964,728 +0.46(+3.16%)
Jun 30, 2020 14.02 14.67 13.83 14.57 2,499,087 +0.73(+5.27%)
Jun 29, 2020 13.37 14.16 13.28 13.84 1,999,870 +0.32(+2.37%)
Jun 26, 2020 13.77 13.77 13.01 13.52 3,623,000 -0.50(-3.57%)
Jun 25, 2020 13.00 14.10 12.85 14.02 2,736,703 +1.10(+8.51%)
Jun 24, 2020 12.12 13.17 12.10 12.92 2,705,932 +0.67(+5.47%)
Jun 23, 2020 12.00 12.54 11.83 12.25 2,211,164 +0.41(+3.46%)
Jun 22, 2020 10.75 12.24 10.64 11.84 1,781,856 +1.22(+11.49%)
Jun 19, 2020 10.89 11.21 10.62 10.62 2,960,000 -0.18(-1.67%)
Jun 18, 2020 10.40 10.93 10.38 10.80 1,127,405 +0.26(+2.47%)
Jun 17, 2020 10.56 11.35 10.45 10.54 1,379,227 +0.00(+0.00%)
Jun 16, 2020 10.71 10.85 9.900 10.54 1,092,366 +0.09(+0.86%)
Jun 15, 2020 9.400 10.45 9.240 10.45 1,076,447 +1.07(+11.47%)
Jun 12, 2020 9.330 9.400 8.900 9.375 964,400 +0.44(+4.87%)
Jun 11, 2020 9.500 9.860 8.930 8.940 1,243,611 -0.97(-9.79%)
Jun 10, 2020 10.43 10.54 9.870 9.910 810,963 -0.49(-4.71%)
Jun 09, 2020 10.18 10.88 10.10 10.40 887,981 +0.18(+1.76%)
Jun 08, 2020 9.970 10.43 9.550 10.22 915,649 +0.48(+4.93%)
Jun 05, 2020 10.04 10.63 9.680 9.740 1,561,600 +0.08(+0.83%)
Jun 04, 2020 10.42 10.54 9.560 9.660 1,822,002 -0.91(-8.61%)
Jun 03, 2020 10.70 10.76 10.27 10.57 990,596 +0.05(+0.48%)
Jun 02, 2020 11.03 11.13 10.18 10.52 1,468,499 -0.50(-4.54%)
Jun 01, 2020 11.38 11.58 10.98 11.02 1,835,082 -0.48(-4.17%)
May 29, 2020 11.28 11.62 11.14 11.50 2,152,200 +0.26(+2.31%)
May 28, 2020 11.25 11.72 11.21 11.24 1,926,652 +0.11(+0.99%)
May 27, 2020 11.65 11.66 11.00 11.13 6,026,602 -0.19(-1.68%)
May 26, 2020 15.59 15.77 11.16 11.32 4,833,011 -3.49(-23.57%)
May 22, 2020 15.13 19.36 14.23 14.81 7,766,600 -0.12(-0.80%)
May 21, 2020 14.17 15.06 13.75 14.93 2,247,799 +0.66(+4.63%)
May 20, 2020 11.40 14.96 11.30 14.27 6,440,918 +3.20(+28.91%)
May 19, 2020 11.29 11.54 10.88 11.07 1,300,625 -0.03(-0.27%)
May 18, 2020 11.24 11.64 11.05 11.10 1,340,203 +0.33(+3.11%)
May 15, 2020 9.490 10.77 9.362 10.77 655,200 +1.19(+12.37%)
May 14, 2020 10.00 10.17 9.450 9.580 611,710 -0.78(-7.53%)
May 13, 2020 10.65 11.38 9.700 10.36 974,054 -0.34(-3.18%)
May 12, 2020 10.53 11.88 10.31 10.70 1,674,337 +0.45(+4.39%)
May 11, 2020 10.20 10.43 9.780 10.25 1,434,769 +0.11(+1.08%)
May 08, 2020 9.260 10.50 9.075 10.14 1,164,200 +0.99(+10.82%)
May 07, 2020 8.770 9.260 8.670 9.150 1,723,479 +0.65(+7.65%)
May 06, 2020 8.800 8.862 8.390 8.500 742,488 -0.22(-2.52%)
May 05, 2020 8.990 8.990 8.490 8.720 573,216 -0.08(-0.91%)
May 04, 2020 7.860 8.810 7.830 8.800 712,360 +0.88(+11.11%)
May 01, 2020 8.030 8.060 7.450 7.920 509,400 -0.37(-4.46%)
Apr 30, 2020 8.480 8.650 8.180 8.290 510,953 -0.24(-2.81%)
Apr 29, 2020 9.040 9.040 8.460 8.530 1,006,888 -0.18(-2.07%)
Apr 28, 2020 9.280 9.530 8.680 8.710 673,293 -0.26(-2.90%)
Apr 27, 2020 9.010 9.230 8.820 8.970 1,305,583 +0.11(+1.24%)
Apr 24, 2020 8.600 9.000 8.400 8.860 1,270,700 +0.30(+3.50%)
Apr 23, 2020 8.880 9.800 8.380 8.560 1,874,333 +0.37(+4.52%)
Apr 22, 2020 8.250 8.350 7.820 8.190 911,616 +0.19(+2.37%)
Apr 21, 2020 8.020 8.340 7.830 8.000 4,266,940 -0.20(-2.44%)
Apr 20, 2020 8.420 8.950 8.110 8.200 868,371 -0.46(-5.31%)
Apr 17, 2020 8.430 8.690 8.080 8.660 766,400 +0.44(+5.35%)
Apr 16, 2020 7.930 8.270 7.500 8.220 520,988 +0.30(+3.79%)
Apr 15, 2020 8.540 8.740 7.635 7.920 653,679 -0.97(-10.91%)
Apr 14, 2020 8.610 8.940 8.420 8.890 1,391,472 +0.47(+5.58%)
Apr 13, 2020 8.630 8.870 8.130 8.420 809,569 -0.13(-1.52%)
Apr 09, 2020 8.000 8.815 7.789 8.550 1,449,300 +0.79(+10.18%)
Apr 08, 2020 7.950 8.000 7.465 7.760 507,613 +0.06(+0.78%)
Apr 07, 2020 8.520 8.520 7.140 7.700 923,603 -0.43(-5.29%)
Apr 06, 2020 7.940 8.180 7.740 8.130 671,241 +0.60(+7.97%)
Apr 03, 2020 8.180 8.280 7.350 7.530 706,100 -0.65(-7.95%)
Apr 02, 2020 7.890 8.270 7.625 8.180 916,628 +0.40(+5.14%)
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.