Skip to main content

Day One Biopharmaceuticals Inc (NQ: DAWN )

16.68 +0.89 (+5.60%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.38 12.38 11.90 11.94 771,920 -0.33(-2.69%)
Jun 29, 2023 12.65 12.81 12.25 12.27 515,810 -0.32(-2.54%)
Jun 28, 2023 11.88 12.59 11.76 12.59 1,058,389 +0.76(+6.42%)
Jun 27, 2023 12.07 12.10 11.71 11.83 710,889 -0.22(-1.83%)
Jun 26, 2023 12.45 12.60 12.04 12.05 904,116 -0.38(-3.06%)
Jun 23, 2023 12.60 12.65 12.22 12.43 4,637,969 -0.26(-2.05%)
Jun 22, 2023 13.41 13.41 12.60 12.69 1,136,569 -0.84(-6.21%)
Jun 21, 2023 13.76 13.87 13.26 13.53 1,581,144 -0.27(-1.96%)
Jun 20, 2023 13.18 13.83 13.00 13.80 1,186,708 +0.55(+4.15%)
Jun 16, 2023 13.43 13.52 13.01 13.25 3,508,998 +0.11(+0.84%)
Jun 15, 2023 13.44 13.48 12.86 13.14 1,371,819 -0.33(-2.45%)
Jun 14, 2023 13.67 13.93 13.32 13.47 739,747 -0.18(-1.32%)
Jun 13, 2023 13.00 13.90 13.00 13.65 1,465,130 +1.11(+8.85%)
Jun 12, 2023 13.05 13.49 12.35 12.54 1,457,250 -0.44(-3.39%)
Jun 09, 2023 13.30 13.81 12.90 12.98 1,208,209 -0.25(-1.89%)
Jun 08, 2023 14.31 14.31 12.88 13.23 2,880,147 -1.18(-8.19%)
Jun 07, 2023 14.00 15.45 13.90 14.41 3,995,681 +0.04(+0.28%)
Jun 06, 2023 13.93 14.92 13.59 14.37 2,040,637 +0.42(+3.01%)
Jun 05, 2023 15.13 16.00 13.27 13.95 8,432,722 +0.35(+2.57%)
Jun 02, 2023 13.79 13.79 13.26 13.60 764,355 -0.05(-0.37%)
Jun 01, 2023 13.29 13.67 12.49 13.65 1,313,602 +0.35(+2.63%)
May 31, 2023 12.00 13.65 12.00 13.30 2,202,419 +1.28(+10.65%)
May 30, 2023 12.47 12.90 11.97 12.02 935,688 -0.45(-3.61%)
May 26, 2023 12.10 12.61 12.00 12.47 999,234 +0.41(+3.40%)
May 25, 2023 12.51 12.55 11.94 12.06 1,135,657 -0.33(-2.66%)
May 24, 2023 12.91 13.02 12.00 12.39 903,826 -0.57(-4.40%)
May 23, 2023 13.34 13.91 12.90 12.96 865,666 -0.31(-2.34%)
May 22, 2023 13.44 13.63 13.00 13.27 1,832,790 -0.09(-0.67%)
May 19, 2023 13.28 13.60 12.90 13.36 1,105,098 +0.28(+2.14%)
May 18, 2023 13.24 13.24 12.68 13.08 737,878 -0.11(-0.83%)
May 17, 2023 13.14 13.45 12.86 13.19 392,885 +0.12(+0.92%)
May 16, 2023 13.43 13.70 12.85 13.07 564,704 -0.81(-5.84%)
May 15, 2023 13.41 14.31 13.38 13.88 647,970 +0.58(+4.36%)
May 12, 2023 13.85 13.86 13.05 13.30 476,008 -0.40(-2.92%)
May 11, 2023 13.75 13.85 13.36 13.70 508,799 -0.20(-1.44%)
May 10, 2023 13.62 14.08 13.37 13.90 640,692 +0.46(+3.42%)
May 09, 2023 13.05 13.77 12.80 13.44 893,386 +0.40(+3.07%)
May 08, 2023 13.67 13.69 12.87 13.04 680,768 -0.64(-4.68%)
May 05, 2023 13.87 14.07 13.59 13.68 438,306 +0.10(+0.74%)
May 04, 2023 14.22 14.22 13.16 13.58 676,707 -0.63(-4.43%)
May 03, 2023 14.01 14.28 13.55 14.21 734,933 +0.23(+1.65%)
May 02, 2023 14.78 15.23 13.80 13.98 868,437 -0.49(-3.39%)
May 01, 2023 12.49 14.75 12.47 14.47 2,273,445 +2.07(+16.69%)
Apr 28, 2023 12.11 12.54 11.94 12.40 546,641 +0.30(+2.48%)
Apr 27, 2023 12.66 12.71 12.08 12.10 642,122 -0.60(-4.72%)
Apr 26, 2023 11.71 12.78 11.50 12.70 1,279,166 +0.96(+8.18%)
Apr 25, 2023 11.85 12.64 10.84 11.74 2,287,802 -1.97(-14.37%)
Apr 24, 2023 13.58 14.02 13.23 13.71 880,996 +0.01(+0.07%)
Apr 21, 2023 12.95 14.38 12.95 13.70 1,184,686 +0.70(+5.38%)
Apr 20, 2023 13.50 14.02 12.83 13.00 1,450,302 +0.33(+2.60%)
Apr 19, 2023 12.56 12.96 12.30 12.67 651,768 +0.06(+0.48%)
Apr 18, 2023 12.80 12.82 12.27 12.61 705,905 -0.14(-1.10%)
Apr 17, 2023 12.48 13.15 12.26 12.75 715,706 +0.41(+3.32%)
Apr 14, 2023 13.13 13.13 11.93 12.34 567,196 -0.85(-6.44%)
Apr 13, 2023 12.54 13.39 12.54 13.19 601,190 +0.73(+5.86%)
Apr 12, 2023 12.84 13.09 12.38 12.46 292,770 -0.29(-2.27%)
Apr 11, 2023 12.61 13.03 12.52 12.75 419,168 +0.05(+0.39%)
Apr 10, 2023 12.75 12.92 12.63 12.70 434,772 -0.18(-1.40%)
Apr 06, 2023 12.55 13.13 12.22 12.88 624,002 +0.29(+2.30%)
Apr 05, 2023 12.44 13.04 12.44 12.59 575,585 -0.03(-0.24%)
Apr 04, 2023 13.11 13.30 12.15 12.62 1,203,305 -0.50(-3.81%)
Apr 03, 2023 13.30 13.34 12.69 13.12 1,046,439 -0.25(-1.87%)
Mar 31, 2023 12.76 14.10 12.66 13.37 1,319,144 +0.62(+4.86%)
Mar 30, 2023 12.87 13.30 12.34 12.75 1,341,003 -0.25(-1.92%)
Mar 29, 2023 12.80 13.20 12.60 13.00 1,074,902 +0.21(+1.64%)
Mar 28, 2023 13.15 13.33 11.98 12.79 3,511,527 -0.41(-3.11%)
Mar 27, 2023 15.30 15.56 13.13 13.20 3,084,254 -2.12(-13.84%)
Mar 24, 2023 16.57 16.57 15.11 15.32 1,216,470 -1.10(-6.70%)
Mar 23, 2023 16.78 16.93 16.26 16.42 477,188 -0.27(-1.62%)
Mar 22, 2023 17.82 17.82 16.64 16.69 524,339 -1.23(-6.86%)
Mar 21, 2023 18.46 18.67 17.88 17.92 249,024 -0.43(-2.34%)
Mar 20, 2023 18.09 18.59 17.82 18.35 248,154 +0.28(+1.55%)
Mar 17, 2023 18.60 18.89 17.70 18.07 504,728 -0.50(-2.69%)
Mar 16, 2023 18.50 19.04 18.09 18.57 259,074 -0.10(-0.54%)
Mar 15, 2023 18.63 18.90 18.35 18.67 370,208 -0.25(-1.32%)
Mar 14, 2023 18.82 19.52 18.56 18.92 383,643 +0.19(+1.01%)
Mar 13, 2023 17.85 18.82 17.72 18.73 524,676 +0.78(+4.35%)
Mar 10, 2023 18.58 18.58 17.59 17.95 616,069 -0.63(-3.39%)
Mar 09, 2023 19.31 19.43 18.21 18.58 460,191 -0.77(-3.98%)
Mar 08, 2023 19.80 20.39 19.01 19.35 584,634 -0.38(-1.93%)
Mar 07, 2023 19.28 20.22 19.10 19.73 846,374 +1.37(+7.46%)
Mar 06, 2023 19.51 19.51 17.95 18.36 645,202 -0.38(-2.03%)
Mar 03, 2023 18.54 18.94 18.30 18.74 294,111 +0.34(+1.85%)
Mar 02, 2023 18.35 18.86 17.81 18.40 1,049,053 -0.18(-0.97%)
Mar 01, 2023 18.55 18.88 18.38 18.58 416,580 +0.16(+0.87%)
Feb 28, 2023 18.38 18.64 18.25 18.42 288,971 +0.08(+0.44%)
Feb 27, 2023 18.25 18.69 18.02 18.34 576,387 +0.35(+1.95%)
Feb 24, 2023 18.31 18.88 17.77 17.99 352,469 -0.60(-3.23%)
Feb 23, 2023 19.51 19.52 18.51 18.59 572,409 -0.86(-4.42%)
Feb 22, 2023 19.27 19.71 19.02 19.45 373,795 +0.25(+1.30%)
Feb 21, 2023 19.75 19.77 18.84 19.20 766,412 -0.85(-4.24%)
Feb 17, 2023 19.54 20.09 19.45 20.05 332,774 +0.50(+2.56%)
Feb 16, 2023 19.43 20.15 19.21 19.55 404,856 +0.01(+0.05%)
Feb 15, 2023 19.75 19.84 19.18 19.54 579,424 -0.40(-2.01%)
Feb 14, 2023 20.07 20.46 19.44 19.94 400,993 -0.29(-1.43%)
Feb 13, 2023 19.91 20.38 19.41 20.23 588,357 +0.33(+1.66%)
Feb 10, 2023 20.45 20.52 19.70 19.90 721,086 -0.61(-2.97%)
Feb 09, 2023 20.28 20.91 20.12 20.51 530,579 +0.28(+1.38%)
Feb 08, 2023 21.42 21.51 20.14 20.23 460,120 -0.68(-3.25%)
Feb 07, 2023 21.26 21.48 20.66 20.91 509,771 -0.32(-1.51%)
Feb 06, 2023 20.96 21.39 20.12 21.23 436,220 +0.12(+0.57%)
Feb 03, 2023 21.30 21.98 20.92 21.11 434,254 -0.64(-2.94%)
Feb 02, 2023 21.58 21.78 20.85 21.75 740,621 +0.22(+1.02%)
Feb 01, 2023 21.70 21.76 20.55 21.53 455,210 -0.24(-1.10%)
Jan 31, 2023 21.53 22.06 21.33 21.77 507,901 +0.44(+2.06%)
Jan 30, 2023 21.33 21.61 20.89 21.33 390,595 -0.12(-0.56%)
Jan 27, 2023 21.65 22.06 21.38 21.45 263,007 -0.09(-0.42%)
Jan 26, 2023 22.23 22.25 21.36 21.54 352,949 -0.56(-2.53%)
Jan 25, 2023 21.60 22.26 20.96 22.10 468,111 +0.07(+0.32%)
Jan 24, 2023 21.57 22.35 21.53 22.03 341,972 +0.25(+1.15%)
Jan 23, 2023 22.44 22.60 21.63 21.78 569,882 -0.69(-3.07%)
Jan 20, 2023 23.25 23.25 22.45 22.47 416,036 -0.15(-0.66%)
Jan 19, 2023 22.71 23.02 22.34 22.62 360,287 +0.15(+0.67%)
Jan 18, 2023 23.55 24.00 22.45 22.47 638,590 -0.94(-4.02%)
Jan 17, 2023 22.80 23.79 22.44 23.41 476,838 +0.58(+2.54%)
Jan 13, 2023 22.68 23.71 22.16 22.83 639,924 -0.13(-0.57%)
Jan 12, 2023 22.89 23.43 22.15 22.96 864,930 -0.02(-0.09%)
Jan 11, 2023 22.80 23.76 22.11 22.98 434,754 +0.16(+0.70%)
Jan 10, 2023 21.95 23.65 21.76 22.82 1,005,504 +0.93(+4.25%)
Jan 09, 2023 25.61 25.77 21.22 21.89 3,182,117 +0.55(+2.58%)
Jan 06, 2023 21.19 21.49 20.73 21.34 583,993 +0.20(+0.95%)
Jan 05, 2023 20.93 21.50 20.78 21.14 541,543 +0.18(+0.86%)
Jan 04, 2023 20.41 21.09 20.02 20.96 987,035 +0.71(+3.51%)
Jan 03, 2023 21.29 21.89 19.85 20.25 669,401 -1.27(-5.90%)
Dec 30, 2022 21.04 21.72 20.78 21.52 286,458 +0.29(+1.37%)
Dec 29, 2022 19.99 21.55 19.81 21.23 425,111 +1.42(+7.17%)
Dec 28, 2022 19.41 20.03 19.41 19.81 240,938 +0.47(+2.43%)
Dec 27, 2022 19.42 19.76 19.14 19.34 270,533 -0.12(-0.62%)
Dec 23, 2022 20.57 20.65 19.30 19.46 356,639 -1.20(-5.81%)
Dec 22, 2022 20.42 20.72 20.22 20.66 206,836 +0.07(+0.34%)
Dec 21, 2022 20.50 21.18 19.84 20.59 634,656 +0.19(+0.93%)
Dec 20, 2022 19.64 20.61 19.62 20.40 439,990 +0.60(+3.03%)
Dec 19, 2022 21.18 21.44 19.65 19.80 528,383 -1.62(-7.56%)
Dec 16, 2022 21.21 21.70 20.37 21.42 881,284 +0.00(+0.00%)
Dec 15, 2022 21.95 22.04 20.89 21.42 557,932 -0.19(-0.88%)
Dec 14, 2022 20.47 21.81 19.91 21.61 544,757 +1.51(+7.51%)
Dec 13, 2022 20.01 20.39 18.41 20.10 925,565 +0.13(+0.65%)
Dec 12, 2022 20.85 20.85 19.87 19.97 474,171 -0.53(-2.59%)
Dec 09, 2022 21.85 22.19 20.47 20.50 285,428 -1.46(-6.65%)
Dec 08, 2022 22.13 22.64 21.75 21.96 270,526 -0.04(-0.18%)
Dec 07, 2022 21.05 22.26 20.96 22.00 454,973 +0.94(+4.46%)
Dec 06, 2022 21.13 21.75 20.91 21.06 360,834 -0.39(-1.82%)
Dec 05, 2022 23.00 23.10 20.99 21.45 481,045 -0.29(-1.33%)
Dec 02, 2022 20.90 22.05 20.88 21.74 461,844 +0.52(+2.45%)
Dec 01, 2022 22.02 22.70 21.02 21.22 436,870 -0.01(-0.05%)
Nov 30, 2022 20.56 21.27 19.65 21.23 385,032 +0.88(+4.32%)
Nov 29, 2022 20.22 20.81 20.12 20.35 553,214 +0.23(+1.14%)
Nov 28, 2022 21.07 21.77 19.90 20.12 349,088 -1.29(-6.03%)
Nov 25, 2022 21.06 21.50 20.66 21.41 84,243 +0.27(+1.28%)
Nov 23, 2022 21.57 22.04 20.83 21.14 235,213 -0.54(-2.49%)
Nov 22, 2022 20.63 21.74 20.30 21.68 558,408 +1.27(+6.22%)
Nov 21, 2022 21.27 21.43 20.25 20.41 501,040 -0.93(-4.36%)
Nov 18, 2022 21.39 21.79 20.93 21.34 237,484 +0.25(+1.19%)
Nov 17, 2022 21.11 21.16 20.56 21.09 555,999 -0.12(-0.57%)
Nov 16, 2022 22.15 22.15 21.06 21.21 373,930 -0.68(-3.11%)
Nov 15, 2022 22.54 22.62 21.82 21.89 437,990 -0.11(-0.50%)
Nov 14, 2022 21.31 22.62 21.18 22.00 361,006 +0.71(+3.33%)
Nov 11, 2022 20.96 21.43 20.44 21.29 494,878 +0.39(+1.87%)
Nov 10, 2022 19.78 21.00 18.81 20.90 990,875 +2.13(+11.35%)
Nov 09, 2022 19.60 19.70 18.68 18.77 534,639 -1.00(-5.06%)
Nov 08, 2022 20.14 20.38 19.52 19.77 557,024 +0.29(+1.49%)
Nov 07, 2022 19.48 19.84 18.89 19.48 510,971 +0.20(+1.04%)
Nov 04, 2022 19.43 19.78 18.49 19.28 409,399 -0.09(-0.46%)
Nov 03, 2022 19.21 19.80 19.12 19.37 304,484 -0.13(-0.67%)
Nov 02, 2022 20.23 19.49 19.50 730,913 -0.72(-3.56%)
Nov 01, 2022 20.55 20.70 19.55 20.22 803,955 -0.92(-4.35%)
Oct 31, 2022 21.21 21.58 20.90 21.14 440,874 -0.21(-0.98%)
Oct 28, 2022 20.93 21.46 20.27 21.35 414,091 +0.53(+2.55%)
Oct 27, 2022 20.83 21.32 20.47 20.82 401,493 +0.20(+0.97%)
Oct 26, 2022 19.96 21.13 19.95 20.62 579,694 +0.77(+3.88%)
Oct 25, 2022 19.75 20.21 19.54 19.85 516,273 +0.13(+0.66%)
Oct 24, 2022 19.51 19.94 18.98 19.72 299,532 +0.18(+0.92%)
Oct 21, 2022 19.32 19.88 19.10 19.54 449,493 +0.29(+1.51%)
Oct 20, 2022 19.22 20.14 19.15 19.25 347,525 +0.03(+0.16%)
Oct 19, 2022 19.06 19.92 18.88 19.22 494,490 -0.14(-0.72%)
Oct 18, 2022 18.66 19.58 17.66 19.36 780,659 -0.31(-1.58%)
Oct 17, 2022 21.37 21.58 18.97 19.67 770,671 -1.21(-5.80%)
Oct 14, 2022 20.78 21.23 20.57 20.88 290,009 +0.33(+1.61%)
Oct 13, 2022 19.37 20.57 19.13 20.55 326,526 +0.77(+3.89%)
Oct 12, 2022 19.47 19.83 18.98 19.78 243,501 +0.27(+1.38%)
Oct 11, 2022 19.57 20.10 18.84 19.51 358,167 -0.11(-0.56%)
Oct 10, 2022 19.54 20.59 19.07 19.62 645,651 +0.07(+0.36%)
Oct 07, 2022 20.46 20.47 19.46 19.55 616,314 -0.96(-4.68%)
Oct 06, 2022 20.43 20.84 19.95 20.51 310,206 -0.03(-0.15%)
Oct 05, 2022 20.73 21.15 20.28 20.54 310,979 -0.40(-1.91%)
Oct 04, 2022 19.58 20.95 19.52 20.94 718,255 +0.88(+4.39%)
Oct 03, 2022 20.28 20.28 19.53 20.06 495,509 +0.03(+0.15%)
Sep 30, 2022 19.59 20.43 19.37 20.03 887,058 +0.41(+2.09%)
Sep 29, 2022 19.75 20.00 18.84 19.62 721,387 -0.49(-2.44%)
Sep 28, 2022 19.32 20.61 19.32 20.11 808,527 +0.90(+4.69%)
Sep 27, 2022 18.34 19.24 18.01 19.21 752,537 +1.17(+6.49%)
Sep 26, 2022 17.90 18.81 17.90 18.04 512,974 -0.25(-1.37%)
Sep 23, 2022 17.51 18.33 17.02 18.29 775,989 +0.55(+3.10%)
Sep 22, 2022 17.51 17.97 17.05 17.74 790,592 -0.56(-3.06%)
Sep 21, 2022 19.64 19.64 18.26 18.30 1,388,584 -1.38(-7.01%)
Sep 20, 2022 20.01 20.47 19.06 19.68 1,124,699 -0.86(-4.19%)
Sep 19, 2022 21.12 21.27 20.22 20.54 616,213 -1.00(-4.64%)
Sep 16, 2022 22.10 22.48 20.94 21.54 3,778,266 -1.24(-5.44%)
Sep 15, 2022 23.70 24.11 22.28 22.78 639,800 -0.54(-2.32%)
Sep 14, 2022 23.50 24.38 23.00 23.32 954,849 -0.43(-1.81%)
Sep 13, 2022 25.15 25.39 23.66 23.75 928,468 -2.09(-8.09%)
Sep 12, 2022 25.67 26.72 24.36 25.84 966,460 +0.30(+1.17%)
Sep 09, 2022 25.00 25.85 24.80 25.54 576,704 +0.65(+2.61%)
Sep 08, 2022 24.50 26.14 24.48 24.89 598,468 +0.49(+2.01%)
Sep 07, 2022 23.43 24.56 23.08 24.40 718,216 +0.83(+3.52%)
Sep 06, 2022 24.04 24.08 23.32 23.57 261,071 -0.23(-0.97%)
Sep 02, 2022 23.96 24.24 23.48 23.80 199,972 +0.04(+0.17%)
Sep 01, 2022 23.49 24.08 22.65 23.76 441,925 +0.27(+1.15%)
Aug 31, 2022 22.95 23.55 22.84 23.49 492,713 +0.58(+2.53%)
Aug 30, 2022 23.50 23.58 22.56 22.91 443,518 -0.47(-2.01%)
Aug 29, 2022 23.83 24.50 23.17 23.38 376,715 -0.71(-2.95%)
Aug 26, 2022 24.73 24.95 23.98 24.09 309,488 -0.66(-2.67%)
Aug 25, 2022 25.25 25.30 23.97 24.75 485,841 -0.37(-1.47%)
Aug 24, 2022 24.42 25.41 24.03 25.12 522,297 +0.62(+2.53%)
Aug 23, 2022 24.00 24.90 23.48 24.50 1,047,201 +0.48(+2.00%)
Aug 22, 2022 23.57 24.54 23.36 24.02 718,317 +0.08(+0.33%)
Aug 19, 2022 23.42 24.28 22.69 23.94 1,089,329 -0.06(-0.25%)
Aug 18, 2022 23.95 24.66 23.49 24.00 562,537 -0.07(-0.29%)
Aug 17, 2022 23.93 24.98 23.10 24.07 825,266 -0.17(-0.70%)
Aug 16, 2022 25.01 25.34 24.07 24.24 610,930 -0.76(-3.04%)
Aug 15, 2022 26.53 26.82 24.93 25.00 648,080 -1.57(-5.91%)
Aug 12, 2022 24.78 28.35 24.65 26.57 918,882 +2.07(+8.45%)
Aug 11, 2022 23.11 24.54 23.11 24.50 555,332 +0.93(+3.95%)
Aug 10, 2022 23.04 23.88 22.47 23.57 583,673 +0.82(+3.60%)
Aug 09, 2022 24.05 24.54 22.55 22.75 707,934 -1.64(-6.72%)
Aug 08, 2022 23.74 24.84 23.48 24.39 617,277 +0.75(+3.17%)
Aug 05, 2022 20.00 23.70 19.38 23.64 932,931 +3.19(+15.60%)
Aug 04, 2022 19.29 20.55 18.98 20.45 526,577 +1.32(+6.90%)
Aug 03, 2022 17.15 19.22 17.15 19.13 463,427 +1.60(+9.13%)
Aug 02, 2022 16.87 17.56 16.00 17.53 506,570 +1.09(+6.63%)
Aug 01, 2022 17.12 17.38 16.33 16.44 276,518 -0.69(-4.03%)
Jul 29, 2022 17.29 17.29 16.72 17.13 287,799 -0.26(-1.50%)
Jul 28, 2022 17.98 18.17 17.30 17.39 317,068 -0.54(-3.01%)
Jul 27, 2022 18.05 18.07 17.20 17.93 235,997 +0.12(+0.67%)
Jul 26, 2022 17.85 18.40 17.46 17.81 237,964 +0.15(+0.85%)
Jul 25, 2022 17.80 18.30 17.23 17.66 188,751 -0.37(-2.05%)
Jul 22, 2022 19.46 19.73 17.85 18.03 455,006 -1.21(-6.29%)
Jul 21, 2022 19.42 19.86 19.17 19.24 473,382 +0.00(+0.00%)
Jul 20, 2022 19.50 19.83 18.91 19.24 507,031 -0.14(-0.72%)
Jul 19, 2022 18.14 19.40 18.13 19.38 333,929 +1.25(+6.89%)
Jul 18, 2022 19.45 20.02 18.04 18.13 436,452 -1.01(-5.28%)
Jul 15, 2022 19.62 19.62 19.03 19.14 228,657 -0.24(-1.24%)
Jul 14, 2022 19.03 19.45 18.63 19.38 257,853 +0.31(+1.63%)
Jul 13, 2022 17.44 19.30 17.44 19.07 325,912 +1.19(+6.66%)
Jul 12, 2022 18.62 18.90 17.44 17.88 519,298 -0.58(-3.14%)
Jul 11, 2022 19.53 19.89 18.40 18.46 484,104 -1.14(-5.82%)
Jul 08, 2022 19.42 20.02 19.36 19.60 903,328 +0.17(+0.87%)
Jul 07, 2022 19.70 19.99 19.01 19.43 505,687 -0.29(-1.47%)
Jul 06, 2022 19.24 19.84 18.63 19.72 516,323 +0.41(+2.12%)
Jul 05, 2022 19.45 20.08 18.42 19.31 869,128 -0.64(-3.21%)
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.