Abeona Therapeutics (NQ: ABEO )

1.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.270 3.330 3.170 3.310 496,900 +0.07(+2.16%)
May 28, 2020 3.310 3.380 3.200 3.240 659,704 -0.06(-1.82%)
May 27, 2020 3.080 3.330 3.020 3.300 1,147,280 +0.25(+8.20%)
May 26, 2020 3.340 3.340 3.020 3.050 745,189 -0.18(-5.57%)
May 22, 2020 3.230 3.360 3.130 3.230 563,700 +0.00(+0.00%)
May 21, 2020 3.290 3.290 3.050 3.230 817,247 +0.03(+0.94%)
May 20, 2020 3.130 3.300 3.090 3.200 728,508 +0.14(+4.58%)
May 19, 2020 2.990 3.280 2.985 3.060 734,438 +0.05(+1.66%)
May 18, 2020 3.200 3.250 2.950 3.010 985,577 -0.04(-1.31%)
May 15, 2020 3.160 3.180 3.000 3.050 1,311,200 -0.16(-4.98%)
May 14, 2020 3.220 3.270 3.000 3.210 976,295 -0.06(-1.83%)
May 13, 2020 3.040 3.350 2.910 3.270 1,980,601 +0.24(+7.92%)
May 12, 2020 3.340 3.570 3.000 3.030 2,638,451 -0.21(-6.48%)
May 11, 2020 2.720 3.280 2.700 3.240 2,959,087 +0.55(+20.45%)
May 08, 2020 2.350 2.770 2.300 2.690 2,486,100 +0.36(+15.45%)
May 07, 2020 2.400 2.440 2.300 2.330 1,036,369 -0.10(-4.12%)
May 06, 2020 2.550 2.570 2.410 2.430 547,089 -0.08(-3.19%)
May 05, 2020 2.450 2.510 2.380 2.510 963,380 +0.07(+2.87%)
May 04, 2020 2.250 2.440 2.230 2.440 860,078 +0.17(+7.49%)
May 01, 2020 2.360 2.410 2.180 2.270 1,022,900 -0.11(-4.62%)
Apr 30, 2020 2.530 2.560 2.370 2.380 977,054 -0.18(-7.03%)
Apr 29, 2020 2.590 2.590 2.440 2.560 1,118,763 +0.04(+1.59%)
Apr 28, 2020 2.600 2.600 2.370 2.520 1,154,917 -0.01(-0.40%)
Apr 27, 2020 2.500 2.600 2.500 2.530 1,093,780 +0.07(+2.85%)
Apr 24, 2020 2.440 2.480 2.360 2.460 616,900 +0.06(+2.50%)
Apr 23, 2020 2.390 2.490 2.350 2.400 854,982 +0.01(+0.42%)
Apr 22, 2020 2.460 2.460 2.310 2.390 724,995 +0.02(+0.84%)
Apr 21, 2020 2.480 2.500 2.320 2.370 994,201 -0.14(-5.58%)
Apr 20, 2020 2.300 2.550 2.280 2.510 1,010,329 +0.18(+7.73%)
Apr 17, 2020 2.460 2.490 2.290 2.330 911,900 -0.04(-1.69%)
Apr 16, 2020 2.480 2.530 2.330 2.370 1,084,972 -0.13(-5.20%)
Apr 15, 2020 2.470 2.580 2.350 2.500 708,813 -0.10(-3.85%)
Apr 14, 2020 2.440 2.630 2.440 2.600 977,626 +0.20(+8.33%)
Apr 13, 2020 2.390 2.440 2.270 2.400 661,861 +0.05(+2.13%)
Apr 09, 2020 2.400 2.410 2.250 2.350 1,277,900 -0.02(-0.84%)
Apr 08, 2020 2.370 2.400 2.250 2.370 925,321 +0.07(+3.04%)
Apr 07, 2020 2.350 2.510 2.210 2.300 1,355,909 +0.01(+0.44%)
Apr 06, 2020 2.190 2.300 2.150 2.290 1,456,560 +0.20(+9.57%)
Apr 03, 2020 2.150 2.270 2.055 2.090 965,600 -0.02(-0.95%)
Apr 02, 2020 2.050 2.170 1.970 2.110 1,398,072 +0.12(+6.03%)
Apr 01, 2020 2.000 2.350 1.900 1.990 2,771,779 -0.11(-5.24%)
Mar 31, 2020 2.030 2.170 1.950 2.100 856,120 +0.06(+2.94%)
Mar 30, 2020 2.100 2.100 1.930 2.040 820,717 -0.02(-0.97%)
Mar 27, 2020 2.060 2.200 1.940 2.060 859,300 -0.04(-1.90%)
Mar 26, 2020 2.170 2.420 2.000 2.100 1,402,285 -0.07(-3.23%)
Mar 25, 2020 2.110 2.350 2.010 2.170 1,714,108 +0.10(+4.83%)
Mar 24, 2020 2.070 2.140 2.000 2.070 925,194 +0.12(+6.15%)
Mar 23, 2020 2.130 2.150 1.830 1.950 1,203,945 -0.18(-8.45%)
Mar 20, 2020 1.860 2.230 1.820 2.130 4,971,700 +0.35(+19.66%)
Mar 19, 2020 1.710 1.980 1.710 1.780 1,162,051 +0.08(+4.71%)
Mar 18, 2020 1.980 1.980 1.650 1.700 1,478,376 -0.34(-16.67%)
Mar 17, 2020 1.600 2.200 1.350 2.040 3,305,790 +0.59(+40.69%)
Mar 16, 2020 1.590 1.620 1.390 1.450 1,337,086 -0.29(-16.67%)
Mar 13, 2020 1.840 1.860 1.625 1.740 1,526,300 +0.01(+0.58%)
Mar 12, 2020 1.980 1.990 1.670 1.730 2,018,663 -0.46(-21.00%)
Mar 11, 2020 2.350 2.390 2.120 2.190 1,205,745 -0.17(-7.20%)
Mar 10, 2020 2.470 2.610 2.300 2.360 1,344,181 +0.00(+0.00%)
Mar 09, 2020 2.500 2.560 2.230 2.360 1,507,061 -0.36(-13.24%)
Mar 06, 2020 2.880 2.900 2.660 2.720 1,940,300 -0.27(-9.03%)
Mar 05, 2020 3.200 3.290 2.980 2.990 1,129,958 -0.30(-9.12%)
Mar 04, 2020 3.280 3.300 3.050 3.290 1,100,566 +0.15(+4.78%)
Mar 03, 2020 3.360 3.510 3.060 3.140 1,190,312 -0.21(-6.41%)
Mar 02, 2020 3.170 3.400 2.900 3.355 2,677,172 +0.27(+8.93%)
Feb 28, 2020 3.210 3.420 3.050 3.080 2,337,100 -0.23(-6.95%)
Feb 27, 2020 3.520 3.640 3.250 3.310 2,488,940 -0.38(-10.30%)
Feb 26, 2020 3.920 4.030 3.560 3.690 1,609,283 -0.20(-5.14%)
Feb 25, 2020 3.940 4.070 3.700 3.890 1,773,662 -0.02(-0.51%)
Feb 24, 2020 3.770 3.990 3.620 3.910 1,349,265 -0.14(-3.46%)
Feb 21, 2020 4.030 4.340 3.925 4.050 1,906,400 +0.03(+0.75%)
Feb 20, 2020 4.030 4.120 3.710 4.020 2,312,025 -0.06(-1.47%)
Feb 19, 2020 3.580 4.180 3.500 4.080 4,364,493 +0.58(+16.57%)
Feb 18, 2020 3.350 3.750 3.220 3.500 3,323,690 +0.33(+10.41%)
Feb 14, 2020 3.090 3.200 3.020 3.170 888,000 +0.08(+2.59%)
Feb 13, 2020 3.170 3.170 2.960 3.090 1,100,650 -0.08(-2.52%)
Feb 12, 2020 3.240 3.450 2.920 3.170 2,323,423 +0.01(+0.32%)
Feb 11, 2020 2.990 3.380 2.930 3.160 3,120,346 +0.23(+7.85%)
Feb 10, 2020 2.600 2.940 2.600 2.930 3,092,557 +0.42(+16.73%)
Feb 07, 2020 2.620 2.640 2.510 2.510 601,200 -0.13(-4.92%)
Feb 06, 2020 2.660 2.710 2.550 2.640 592,001 +0.00(+0.00%)
Feb 05, 2020 2.480 2.760 2.460 2.640 2,026,824 +0.22(+9.09%)
Feb 04, 2020 2.240 2.440 2.210 2.420 1,189,916 +0.23(+10.50%)
Feb 03, 2020 2.200 2.260 2.160 2.190 1,181,739 +0.02(+0.92%)
Jan 31, 2020 2.380 2.380 2.150 2.170 1,834,600 -0.20(-8.44%)
Jan 30, 2020 2.350 2.410 2.300 2.370 778,169 -0.01(-0.42%)
Jan 29, 2020 2.480 2.530 2.370 2.380 780,396 -0.08(-3.25%)
Jan 28, 2020 2.410 2.510 2.390 2.460 871,864 +0.08(+3.36%)
Jan 27, 2020 2.630 2.630 2.370 2.380 1,995,142 -0.25(-9.51%)
Jan 24, 2020 2.820 2.840 2.610 2.630 1,103,700 -0.19(-6.74%)
Jan 23, 2020 2.870 2.930 2.780 2.820 1,298,146 -0.04(-1.40%)
Jan 22, 2020 2.830 2.880 2.750 2.860 1,199,069 +0.08(+2.88%)
Jan 21, 2020 2.550 2.920 2.510 2.780 2,923,468 +0.24(+9.45%)
Jan 17, 2020 2.570 2.600 2.520 2.540 1,362,900 +0.00(+0.00%)
Jan 16, 2020 2.670 2.770 2.540 2.540 900,267 -0.10(-3.79%)
Jan 15, 2020 2.580 2.700 2.520 2.640 1,212,690 +0.06(+2.33%)
Jan 14, 2020 2.400 2.620 2.300 2.580 1,444,292 +0.22(+9.32%)
Jan 13, 2020 2.550 2.630 2.340 2.360 1,838,393 -0.18(-7.09%)
Jan 10, 2020 2.620 2.630 2.540 2.540 1,752,100 -0.07(-2.68%)
Jan 09, 2020 2.570 2.850 2.527 2.610 2,088,345 -0.01(-0.38%)
Jan 08, 2020 2.540 2.720 2.500 2.620 1,824,622 +0.05(+1.95%)
Jan 07, 2020 2.800 2.800 2.550 2.570 2,381,452 -0.20(-7.22%)
Jan 06, 2020 2.880 2.880 2.620 2.770 2,929,067 -0.13(-4.48%)
Jan 03, 2020 3.200 3.210 2.890 2.900 3,594,300 -0.31(-9.66%)
Jan 02, 2020 3.590 3.600 3.170 3.210 1,884,492 -0.06(-1.83%)
Dec 31, 2019 3.490 3.520 3.200 3.270 1,690,300 -0.22(-6.30%)
Dec 30, 2019 3.390 3.520 3.210 3.490 1,551,087 +0.08(+2.20%)
Dec 27, 2019 3.600 3.670 3.380 3.415 1,210,900 -0.19(-5.14%)
Dec 26, 2019 3.650 3.950 3.550 3.600 1,528,180 +0.00(+0.00%)
Dec 24, 2019 3.670 3.690 3.500 3.600 1,139,300 -0.03(-0.83%)
Dec 23, 2019 3.310 3.750 3.200 3.630 4,496,042 +0.51(+16.53%)
Dec 20, 2019 2.954 3.455 2.810 3.115 14,264,300 -1.88(-37.70%)
Dec 19, 2019 4.010 5.190 4.000 5.000 2,628,101 +1.06(+26.90%)
Dec 18, 2019 4.090 4.170 3.880 3.940 660,545 -0.19(-4.60%)
Dec 17, 2019 4.260 4.260 3.920 4.130 731,747 -0.09(-2.13%)
Dec 16, 2019 3.680 4.340 3.530 4.220 1,292,067 +0.57(+15.62%)
Dec 13, 2019 4.000 4.120 3.610 3.650 714,700 -0.34(-8.52%)
Dec 12, 2019 3.980 4.060 3.700 3.990 1,606,111 -0.03(-0.75%)
Dec 11, 2019 3.390 4.180 3.320 4.020 3,380,431 +0.62(+18.24%)
Dec 10, 2019 2.870 3.350 2.740 3.400 2,155,645 +0.46(+15.65%)
Dec 09, 2019 3.200 3.420 2.920 2.940 3,710,973 -0.06(-2.00%)
Dec 06, 2019 2.810 3.040 2.590 3.000 1,668,000 +0.24(+8.70%)
Dec 05, 2019 2.920 3.090 2.750 2.760 949,140 -0.23(-7.69%)
Dec 04, 2019 3.260 3.290 2.910 2.990 1,171,697 -0.26(-8.00%)
Dec 03, 2019 3.720 3.840 3.170 3.250 1,205,075 -0.16(-4.69%)
Dec 02, 2019 3.430 3.480 3.110 3.410 626,255 +0.04(+1.19%)
Nov 29, 2019 3.510 3.800 3.320 3.370 706,500 -0.03(-0.88%)
Nov 27, 2019 2.950 3.510 2.950 3.400 1,165,400 +0.48(+16.44%)
Nov 26, 2019 3.040 3.200 2.780 2.920 1,103,629 +0.05(+1.74%)
Nov 25, 2019 2.580 3.020 2.570 2.870 890,982 +0.29(+11.24%)
Nov 22, 2019 2.390 2.590 2.390 2.580 180,000 +0.16(+6.61%)
Nov 21, 2019 2.440 2.490 2.330 2.420 178,517 -0.01(-0.41%)
Nov 20, 2019 2.320 2.500 2.320 2.430 228,369 +0.10(+4.52%)
Nov 19, 2019 2.200 2.370 2.200 2.325 191,232 +0.10(+4.26%)
Nov 18, 2019 2.270 2.310 2.210 2.230 147,908 -0.09(-3.88%)
Nov 15, 2019 2.280 2.400 2.229 2.320 190,800 +0.05(+2.20%)
Nov 14, 2019 2.430 2.500 2.250 2.270 200,831 -0.06(-2.58%)
Nov 13, 2019 2.300 2.470 2.210 2.330 342,658 +0.04(+1.75%)
Nov 12, 2019 2.500 2.590 2.280 2.290 324,983 -0.20(-8.03%)
Nov 11, 2019 2.670 2.670 2.460 2.490 168,506 -0.14(-5.32%)
Nov 08, 2019 2.670 2.720 2.580 2.630 266,400 -0.09(-3.31%)
Nov 07, 2019 2.630 2.740 2.580 2.720 157,134 +0.11(+4.21%)
Nov 06, 2019 2.690 2.720 2.580 2.610 104,684 -0.07(-2.61%)
Nov 05, 2019 2.650 2.780 2.630 2.680 254,512 +0.03(+1.13%)
Nov 04, 2019 2.570 2.730 2.560 2.650 216,664 +0.12(+4.74%)
Nov 01, 2019 2.400 2.590 2.360 2.530 350,900 +0.16(+6.75%)
Oct 31, 2019 2.500 2.500 2.330 2.370 260,610 -0.14(-5.58%)
Oct 30, 2019 2.500 2.560 2.380 2.510 204,767 +0.01(+0.40%)
Oct 29, 2019 2.520 2.610 2.470 2.500 153,243 -0.07(-2.72%)
Oct 28, 2019 2.490 2.620 2.350 2.570 272,172 +0.07(+2.80%)
Oct 25, 2019 2.340 2.590 2.240 2.500 670,300 +0.22(+9.65%)
Oct 24, 2019 2.420 2.440 2.280 2.280 352,443 -0.11(-4.60%)
Oct 23, 2019 2.390 2.500 2.300 2.390 274,514 +0.00(+0.00%)
Oct 22, 2019 2.270 2.450 2.270 2.390 373,113 +0.13(+5.75%)
Oct 21, 2019 2.160 2.300 2.115 2.260 385,291 +0.09(+4.15%)
Oct 18, 2019 2.220 2.390 2.110 2.170 584,700 -0.09(-3.98%)
Oct 17, 2019 2.390 2.500 2.210 2.260 724,832 -0.17(-7.00%)
Oct 16, 2019 2.720 2.820 2.420 2.430 1,131,781 -0.28(-10.33%)
Oct 15, 2019 2.220 2.840 2.210 2.710 1,970,047 +0.54(+24.88%)
Oct 14, 2019 2.210 2.250 2.080 2.170 208,759 -0.07(-3.13%)
Oct 11, 2019 2.220 2.310 2.160 2.240 268,100 +0.04(+1.82%)
Oct 10, 2019 2.220 2.280 2.150 2.200 209,029 -0.01(-0.45%)
Oct 09, 2019 2.300 2.380 2.200 2.210 200,266 -0.08(-3.49%)
Oct 08, 2019 2.370 2.450 2.260 2.290 284,403 -0.09(-3.78%)
Oct 07, 2019 2.280 2.465 2.240 2.380 368,404 +0.13(+5.78%)
Oct 04, 2019 2.260 2.340 2.150 2.250 760,600 -0.01(-0.44%)
Oct 03, 2019 2.220 2.300 2.170 2.260 295,126 +0.04(+1.80%)
Oct 02, 2019 2.270 2.270 2.070 2.220 853,914 -0.06(-2.63%)
Oct 01, 2019 2.230 2.350 2.230 2.280 217,386 +0.02(+0.88%)
Sep 30, 2019 2.440 2.500 2.210 2.260 442,957 -0.20(-8.13%)
Sep 27, 2019 2.330 2.550 2.330 2.460 278,800 +0.12(+5.13%)
Sep 26, 2019 2.580 2.600 2.330 2.340 371,195 -0.25(-9.65%)
Sep 25, 2019 2.760 2.800 2.550 2.590 564,832 -0.17(-6.16%)
Sep 24, 2019 2.850 2.880 2.650 2.760 783,057 -0.11(-3.83%)
Sep 23, 2019 2.700 3.120 2.510 2.870 2,251,914 -0.39(-11.96%)
Sep 20, 2019 3.230 3.395 3.190 3.260 806,400 +0.02(+0.62%)
Sep 19, 2019 3.190 3.510 3.120 3.240 1,857,040 +0.04(+1.25%)
Sep 18, 2019 2.920 3.290 2.890 3.200 900,609 +0.28(+9.59%)
Sep 17, 2019 3.020 3.060 2.820 2.920 492,404 -0.07(-2.34%)
Sep 16, 2019 2.940 3.010 2.870 2.990 466,700 +0.02(+0.67%)
Sep 13, 2019 3.140 3.200 2.950 2.970 510,100 -0.17(-5.41%)
Sep 12, 2019 3.120 3.280 3.070 3.140 554,637 +0.02(+0.64%)
Sep 11, 2019 3.210 3.330 3.040 3.120 904,543 -0.05(-1.58%)
Sep 10, 2019 3.000 3.220 2.880 3.170 900,418 +0.16(+5.32%)
Sep 09, 2019 2.980 3.050 2.780 3.010 887,725 +0.03(+1.01%)
Sep 06, 2019 2.990 3.390 2.850 2.980 2,864,100 -0.03(-1.00%)
Sep 05, 2019 2.920 3.050 2.810 3.010 1,710,064 +0.04(+1.35%)
Sep 04, 2019 2.730 2.970 2.560 2.970 4,918,689 +0.03(+1.02%)
Sep 03, 2019 1.970 3.330 1.850 2.940 23,144,261 +1.40(+90.91%)
Aug 30, 2019 1.840 1.850 1.460 1.540 1,097,700 -0.28(-15.38%)
Aug 29, 2019 1.810 1.860 1.750 1.820 151,807 +0.03(+1.68%)
Aug 28, 2019 1.730 1.830 1.710 1.790 374,421 +0.06(+3.47%)
Aug 27, 2019 1.890 1.890 1.730 1.730 332,935 -0.15(-7.98%)
Aug 26, 2019 1.910 1.940 1.820 1.880 294,595 +0.05(+2.73%)
Aug 23, 2019 2.030 2.080 1.820 1.830 488,200 -0.21(-10.29%)
Aug 22, 2019 2.220 2.230 2.040 2.040 442,183 -0.16(-7.27%)
Aug 21, 2019 2.200 2.230 2.130 2.200 192,363 +0.01(+0.46%)
Aug 20, 2019 2.240 2.260 2.180 2.190 163,179 -0.04(-1.79%)
Aug 19, 2019 2.250 2.270 2.155 2.230 373,559 +0.03(+1.36%)
Aug 16, 2019 2.180 2.320 2.180 2.200 451,400 +0.03(+1.38%)
Aug 15, 2019 2.290 2.320 2.160 2.170 449,595 -0.26(-10.70%)
Aug 14, 2019 2.430 2.490 2.340 2.430 597,982 +0.04(+1.67%)
Aug 13, 2019 2.280 2.450 2.140 2.390 786,059 +0.11(+4.82%)
Aug 12, 2019 2.150 2.370 2.120 2.280 944,121 -0.01(-0.44%)
Aug 09, 2019 2.310 2.350 2.255 2.290 408,800 +0.01(+0.44%)
Aug 08, 2019 2.480 2.520 2.250 2.280 533,735 -0.17(-6.94%)
Aug 07, 2019 2.400 2.540 2.360 2.450 482,754 +0.03(+1.24%)
Aug 06, 2019 2.480 2.550 2.340 2.420 353,369 -0.02(-0.82%)
Aug 05, 2019 2.350 2.490 2.300 2.440 604,915 +0.02(+0.83%)
Aug 02, 2019 2.520 2.600 2.420 2.420 477,300 -0.10(-3.97%)
Aug 01, 2019 2.590 2.800 2.490 2.520 1,264,392 -0.07(-2.70%)
Jul 31, 2019 2.970 2.980 2.440 2.590 2,124,913 -0.51(-16.45%)
Jul 30, 2019 3.010 3.100 2.860 3.100 489,892 +0.10(+3.33%)
Jul 29, 2019 3.170 3.300 2.980 3.000 724,405 -0.18(-5.66%)
Jul 26, 2019 3.120 3.200 2.960 3.180 1,103,800 -0.07(-2.15%)
Jul 25, 2019 3.930 3.940 3.240 3.250 1,194,746 -0.45(-12.16%)
Jul 24, 2019 3.560 3.730 3.510 3.700 480,691 +0.15(+4.23%)
Jul 23, 2019 3.720 3.720 3.510 3.550 521,597 -0.17(-4.57%)
Jul 22, 2019 3.720 3.780 3.640 3.720 279,562 -0.02(-0.53%)
Jul 19, 2019 3.850 3.910 3.730 3.740 377,200 -0.10(-2.60%)
Jul 18, 2019 3.890 3.970 3.730 3.840 537,780 -0.08(-2.04%)
Jul 17, 2019 4.010 4.040 3.870 3.920 536,889 -0.07(-1.75%)
Jul 16, 2019 4.250 4.260 3.970 3.990 716,717 -0.23(-5.45%)
Jul 15, 2019 4.200 4.360 4.115 4.220 518,063 +0.04(+0.96%)
Jul 12, 2019 4.330 4.350 4.130 4.180 469,500 -0.16(-3.69%)
Jul 11, 2019 4.320 4.440 4.270 4.340 766,742 +0.05(+1.17%)
Jul 10, 2019 4.350 4.400 4.160 4.290 532,090 -0.07(-1.61%)
Jul 09, 2019 4.430 4.440 4.300 4.360 429,059 -0.06(-1.36%)
Jul 08, 2019 4.550 4.570 4.320 4.420 618,393 -0.14(-3.07%)
Jul 05, 2019 4.620 4.710 4.520 4.560 821,800 -0.05(-1.08%)
Jul 03, 2019 4.800 4.802 4.570 4.610 459,700 -0.15(-3.15%)
Jul 02, 2019 4.740 4.810 4.600 4.760 680,424 -0.01(-0.21%)
Jul 01, 2019 4.900 4.930 4.710 4.770 903,732 -0.01(-0.21%)
Jun 28, 2019 4.780 4.920 4.740 4.780 1,916,800 +0.02(+0.42%)
Jun 27, 2019 4.670 4.780 4.470 4.760 2,309,245 +0.25(+5.54%)
Jun 26, 2019 4.660 4.700 4.450 4.510 640,750 -0.10(-2.17%)
Jun 25, 2019 4.430 4.730 4.395 4.610 1,377,132 +0.18(+4.06%)
Jun 24, 2019 4.730 4.730 4.400 4.430 858,211 -0.19(-4.11%)
Jun 21, 2019 4.810 4.835 4.470 4.620 1,168,300 -0.14(-2.94%)
Jun 20, 2019 4.960 5.200 4.710 4.760 1,211,501 -0.13(-2.66%)
Jun 19, 2019 5.100 5.180 4.820 4.890 1,054,705 -0.12(-2.40%)
Jun 18, 2019 5.560 5.600 4.980 5.010 1,266,887 -0.36(-6.70%)
Jun 17, 2019 5.220 5.460 5.180 5.370 785,988 +0.20(+3.87%)
Jun 14, 2019 5.350 5.400 5.150 5.170 261,300 -0.15(-2.82%)
Jun 13, 2019 5.410 5.490 5.280 5.320 592,125 -0.06(-1.12%)
Jun 12, 2019 5.240 5.420 5.180 5.380 662,368 +0.12(+2.28%)
Jun 11, 2019 5.500 5.560 5.180 5.260 412,745 -0.17(-3.13%)
Jun 10, 2019 5.360 5.530 5.300 5.430 480,257 +0.13(+2.45%)
Jun 07, 2019 5.270 5.380 5.190 5.300 275,900 +0.01(+0.19%)
Jun 06, 2019 5.250 5.350 5.020 5.290 352,186 +0.05(+0.95%)
Jun 05, 2019 5.640 5.640 5.210 5.240 387,060 -0.39(-6.93%)
Jun 04, 2019 5.280 5.660 5.150 5.630 851,431 +0.44(+8.48%)
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.