Athersys Inc (NQ: ATHX )

1.690 USD -0.030 (-1.74%)
Official Closing Price Updated: 5:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.130 2.178 2.010 2.040 3,765,700 -0.04(-1.92%)
Feb 25, 2021 2.250 2.300 2.080 2.080 2,617,753 -0.17(-7.56%)
Feb 24, 2021 2.200 2.290 2.150 2.250 1,980,478 +0.07(+3.21%)
Feb 23, 2021 2.160 2.250 2.040 2.180 2,927,962 -0.09(-3.96%)
Feb 22, 2021 2.380 2.380 2.260 2.270 2,665,827 -0.08(-3.40%)
Feb 19, 2021 2.400 2.470 2.300 2.350 2,645,500 -0.02(-0.84%)
Feb 18, 2021 2.460 2.500 2.260 2.370 3,250,947 -0.16(-6.32%)
Feb 17, 2021 2.710 2.720 2.410 2.530 4,444,120 -0.15(-5.60%)
Feb 16, 2021 2.700 2.890 2.530 2.680 5,719,368 -0.01(-0.37%)
Feb 12, 2021 2.630 2.735 2.540 2.690 2,290,200 +0.07(+2.67%)
Feb 11, 2021 2.740 2.750 2.580 2.620 2,909,367 -0.10(-3.68%)
Feb 10, 2021 2.760 2.920 2.610 2.720 2,982,090 -0.04(-1.45%)
Feb 09, 2021 2.810 2.830 2.710 2.760 2,985,229 -0.01(-0.36%)
Feb 08, 2021 2.750 2.820 2.620 2.770 4,259,596 +0.05(+1.84%)
Feb 05, 2021 2.810 2.920 2.670 2.720 5,457,100 -0.02(-0.73%)
Feb 04, 2021 2.780 3.030 2.650 2.740 9,436,620 +0.12(+4.58%)
Feb 03, 2021 2.490 2.730 2.410 2.620 9,664,312 +0.15(+6.07%)
Feb 02, 2021 2.440 2.490 2.230 2.470 9,191,697 +0.03(+1.23%)
Feb 01, 2021 1.970 2.470 1.960 2.440 6,959,750 +0.50(+26.10%)
Jan 29, 2021 1.950 1.970 1.880 1.935 2,279,000 +0.04(+1.84%)
Jan 28, 2021 2.000 2.090 1.880 1.900 2,163,977 -0.10(-5.00%)
Jan 27, 2021 2.010 2.140 1.920 2.000 2,728,763 -0.08(-3.85%)
Jan 26, 2021 2.280 2.280 2.080 2.080 3,841,826 -0.07(-3.26%)
Jan 25, 2021 1.970 2.170 1.940 2.150 3,601,854 +0.21(+10.82%)
Jan 22, 2021 1.840 1.950 1.830 1.940 2,104,400 +0.11(+6.01%)
Jan 21, 2021 1.900 1.910 1.830 1.830 1,438,214 -0.05(-2.66%)
Jan 20, 2021 1.910 1.910 1.840 1.880 1,433,396 +0.01(+0.53%)
Jan 19, 2021 2.000 2.000 1.860 1.870 2,170,047 -0.05(-2.60%)
Jan 15, 2021 2.010 2.080 1.900 1.920 1,700,600 -0.09(-4.48%)
Jan 14, 2021 1.960 2.040 1.930 2.010 1,988,018 +0.07(+3.61%)
Jan 13, 2021 2.000 2.010 1.930 1.940 1,157,975 -0.06(-3.00%)
Jan 12, 2021 1.940 2.010 1.910 2.000 1,402,363 +0.08(+4.17%)
Jan 11, 2021 1.920 1.990 1.880 1.920 1,112,213 -0.04(-2.04%)
Jan 08, 2021 1.930 2.010 1.890 1.960 1,785,600 -0.01(-0.51%)
Jan 07, 2021 1.810 2.120 1.800 1.970 5,767,468 +0.16(+8.84%)
Jan 06, 2021 1.800 1.870 1.730 1.810 2,397,021 +0.04(+2.26%)
Jan 05, 2021 1.810 1.820 1.730 1.770 2,037,090 -0.03(-1.67%)
Jan 04, 2021 1.780 1.840 1.750 1.800 2,026,497 +0.05(+2.86%)
Dec 31, 2020 1.750 1.750 1.750 2,620,550 -0.10(-5.41%)
Dec 30, 2020 1.830 1.860 1.770 1.850 2,620,550 +0.03(+1.65%)
Dec 29, 2020 1.780 1.850 1.770 1.820 2,111,216 +0.07(+4.00%)
Dec 28, 2020 1.920 1.930 1.750 1.750 2,497,697 -0.13(-6.91%)
Dec 24, 2020 1.900 1.970 1.870 1.880 1,086,300 -0.02(-1.05%)
Dec 23, 2020 2.060 2.090 1.870 1.900 4,086,255 -0.16(-7.77%)
Dec 22, 2020 2.280 2.310 2.020 2.060 2,983,757 -0.18(-8.04%)
Dec 21, 2020 2.050 2.340 1.990 2.240 6,337,996 +0.23(+11.17%)
Dec 18, 2020 1.980 2.070 1.960 2.015 9,928,100 +0.04(+1.77%)
Dec 17, 2020 1.880 1.980 1.880 1.980 1,678,937 +0.11(+5.88%)
Dec 16, 2020 1.930 1.950 1.860 1.870 1,234,527 -0.06(-3.11%)
Dec 15, 2020 1.960 1.990 1.860 1.930 2,336,524 -0.03(-1.53%)
Dec 14, 2020 1.860 2.020 1.860 1.960 1,810,592 +0.12(+6.52%)
Dec 11, 2020 1.960 2.040 1.810 1.840 1,847,000 -0.13(-6.60%)
Dec 10, 2020 1.930 2.040 1.900 1.970 2,397,284 +0.06(+3.14%)
Dec 09, 2020 1.910 2.060 1.870 1.910 3,146,059 +0.04(+2.14%)
Dec 08, 2020 1.750 1.870 1.710 1.870 1,641,355 +0.12(+7.16%)
Dec 07, 2020 1.840 1.850 1.730 1.745 1,167,727 -0.07(-4.12%)
Dec 04, 2020 1.720 1.820 1.710 1.820 970,300 +0.10(+5.81%)
Dec 03, 2020 1.780 1.800 1.700 1.720 1,342,193 -0.06(-3.37%)
Dec 02, 2020 1.790 1.830 1.730 1.780 1,712,211 -0.01(-0.56%)
Dec 01, 2020 1.820 1.890 1.780 1.790 1,765,006 -0.06(-3.24%)
Nov 30, 2020 1.880 1.900 1.710 1.850 3,294,681 -0.05(-2.63%)
Nov 27, 2020 1.830 1.915 1.820 1.900 1,940,500 +0.13(+7.34%)
Nov 25, 2020 1.590 1.830 1.590 1.770 2,855,500 +0.19(+12.03%)
Nov 24, 2020 1.570 1.660 1.530 1.580 3,764,288 +0.02(+1.28%)
Nov 23, 2020 1.650 1.650 1.540 1.560 2,886,160 -0.08(-4.88%)
Nov 20, 2020 1.580 1.665 1.550 1.640 2,568,500 +0.09(+5.81%)
Nov 19, 2020 1.550 1.600 1.540 1.550 3,004,089 +0.00(+0.00%)
Nov 18, 2020 1.670 1.670 1.550 1.550 3,898,956 -0.09(-5.49%)
Nov 17, 2020 1.780 1.790 1.640 1.640 1,961,452 -0.13(-7.34%)
Nov 16, 2020 1.760 1.810 1.740 1.770 2,341,003 +0.02(+1.14%)
Nov 13, 2020 1.920 1.927 1.690 1.750 2,806,200 -0.13(-6.91%)
Nov 12, 2020 1.890 1.940 1.850 1.880 983,567 -0.01(-0.53%)
Nov 11, 2020 1.940 1.960 1.830 1.890 1,080,084 -0.05(-2.58%)
Nov 10, 2020 1.800 1.980 1.730 1.940 2,106,104 +0.11(+6.01%)
Nov 09, 2020 1.770 1.900 1.720 1.830 1,804,384 +0.07(+3.98%)
Nov 06, 2020 1.820 1.830 1.720 1.760 859,500 -0.05(-2.76%)
Nov 05, 2020 1.810 1.855 1.756 1.810 795,019 +0.00(+0.00%)
Nov 04, 2020 1.870 1.970 1.740 1.810 2,295,808 -0.08(-4.23%)
Nov 03, 2020 1.830 1.900 1.800 1.890 1,256,389 +0.06(+3.28%)
Nov 02, 2020 1.770 1.840 1.700 1.830 1,365,285 +0.08(+4.57%)
Oct 30, 2020 1.800 1.800 1.680 1.750 1,975,300 -0.04(-2.23%)
Oct 29, 2020 1.660 1.840 1.630 1.790 2,016,780 +0.16(+9.82%)
Oct 28, 2020 1.590 1.670 1.560 1.630 1,400,447 +0.01(+0.62%)
Oct 27, 2020 1.700 1.730 1.600 1.620 812,104 -0.07(-4.14%)
Oct 26, 2020 1.600 1.710 1.600 1.690 1,299,032 +0.08(+4.97%)
Oct 23, 2020 1.680 1.690 1.605 1.610 937,700 -0.05(-3.01%)
Oct 22, 2020 1.610 1.690 1.570 1.660 1,498,349 +0.05(+3.11%)
Oct 21, 2020 1.650 1.670 1.560 1.610 1,826,398 -0.02(-1.23%)
Oct 20, 2020 1.800 1.800 1.620 1.630 3,207,131 -0.11(-6.32%)
Oct 19, 2020 1.880 1.910 1.790 1.740 1,434,920 -0.13(-6.96%)
Oct 16, 2020 1.890 1.920 1.850 1.870 909,700 -0.02(-1.06%)
Oct 15, 2020 1.910 1.920 1.850 1.890 1,640,637 -0.03(-1.56%)
Oct 14, 2020 1.930 2.030 1.915 1.920 1,410,004 -0.01(-0.52%)
Oct 13, 2020 1.910 1.950 1.900 1.930 1,033,128 +0.01(+0.52%)
Oct 12, 2020 1.930 1.960 1.895 1.920 1,151,110 -0.01(-0.52%)
Oct 09, 2020 1.950 1.960 1.890 1.930 1,262,000 +0.00(+0.00%)
Oct 08, 2020 1.980 1.980 1.880 1.930 1,549,961 -0.01(-0.52%)
Oct 07, 2020 1.940 1.990 1.930 1.940 1,280,408 -0.01(-0.51%)
Oct 06, 2020 1.920 2.000 1.920 1.950 1,260,939 +0.00(+0.00%)
Oct 05, 2020 1.900 1.950 1.890 1.950 1,320,854 +0.09(+4.84%)
Oct 02, 2020 1.900 1.985 1.850 1.860 1,464,900 -0.07(-3.63%)
Oct 01, 2020 1.950 1.980 1.880 1.930 1,519,462 -0.02(-1.03%)
Sep 30, 2020 2.040 2.080 1.920 1.950 1,688,397 -0.08(-3.94%)
Sep 29, 2020 2.060 2.080 2.000 2.030 989,454 -0.05(-2.40%)
Sep 28, 2020 2.040 2.100 1.940 2.080 1,512,158 +0.04(+1.96%)
Sep 25, 2020 2.000 2.090 1.980 2.040 1,436,000 +0.04(+2.00%)
Sep 24, 2020 1.950 2.040 1.900 2.000 1,755,306 +0.09(+4.71%)
Sep 23, 2020 2.190 2.220 1.890 1.910 4,048,213 -0.06(-3.05%)
Sep 22, 2020 2.090 2.090 1.970 1.970 1,354,350 -0.10(-4.83%)
Sep 21, 2020 2.160 2.160 2.010 2.070 1,871,676 -0.11(-5.05%)
Sep 18, 2020 2.060 2.200 1.980 2.180 4,073,500 +0.12(+5.83%)
Sep 17, 2020 2.160 2.180 2.050 2.060 1,171,799 -0.08(-3.74%)
Sep 16, 2020 2.150 2.190 2.110 2.140 1,073,353 +0.00(+0.00%)
Sep 15, 2020 2.250 2.320 2.120 2.140 1,667,402 -0.08(-3.60%)
Sep 14, 2020 2.060 2.260 2.020 2.220 2,856,672 +0.21(+10.45%)
Sep 11, 2020 2.080 2.160 1.995 2.010 2,109,400 -0.04(-1.95%)
Sep 10, 2020 2.050 2.120 2.020 2.050 1,565,440 +0.00(+0.00%)
Sep 09, 2020 1.930 2.050 1.930 2.050 1,364,093 +0.14(+7.33%)
Sep 08, 2020 2.000 2.080 1.870 1.910 2,949,443 -0.06(-3.05%)
Sep 04, 2020 1.990 2.045 1.820 1.970 2,182,800 -0.04(-1.99%)
Sep 03, 2020 2.150 2.180 1.950 2.010 1,723,861 -0.16(-7.37%)
Sep 02, 2020 2.020 2.180 1.960 2.170 1,936,778 +0.13(+6.37%)
Sep 01, 2020 2.180 2.220 2.020 2.040 1,675,346 -0.14(-6.42%)
Aug 31, 2020 2.110 2.200 2.040 2.180 2,001,308 +0.05(+2.35%)
Aug 28, 2020 2.170 2.180 2.100 2.130 1,267,100 -0.04(-1.84%)
Aug 27, 2020 2.140 2.200 2.040 2.170 1,865,226 +0.01(+0.46%)
Aug 26, 2020 2.250 2.290 2.140 2.160 1,220,465 -0.08(-3.57%)
Aug 25, 2020 2.140 2.260 2.110 2.240 1,522,535 +0.12(+5.66%)
Aug 24, 2020 2.350 2.360 2.070 2.120 3,082,483 -0.23(-9.79%)
Aug 21, 2020 2.380 2.400 2.305 2.350 1,313,400 -0.04(-1.67%)
Aug 20, 2020 2.400 2.440 2.360 2.390 928,944 -0.03(-1.24%)
Aug 19, 2020 2.480 2.490 2.370 2.420 1,627,340 -0.09(-3.59%)
Aug 18, 2020 2.580 2.590 2.460 2.510 1,514,823 -0.10(-3.83%)
Aug 17, 2020 2.460 2.620 2.380 2.610 2,213,458 +0.18(+7.41%)
Aug 14, 2020 2.420 2.463 2.370 2.430 1,617,600 +0.02(+0.83%)
Aug 13, 2020 2.290 2.420 2.280 2.410 1,544,681 +0.10(+4.33%)
Aug 12, 2020 2.370 2.450 2.250 2.310 5,555,199 +0.05(+2.21%)
Aug 11, 2020 2.400 2.490 2.230 2.260 3,951,879 -0.33(-12.74%)
Aug 10, 2020 2.610 2.630 2.470 2.590 3,142,586 -0.03(-1.15%)
Aug 07, 2020 2.640 2.680 2.550 2.620 1,737,000 +0.02(+0.77%)
Aug 06, 2020 2.640 2.700 2.590 2.600 1,457,280 -0.01(-0.38%)
Aug 05, 2020 2.620 2.660 2.580 2.610 1,561,579 -0.04(-1.51%)
Aug 04, 2020 2.670 2.740 2.620 2.650 1,478,330 -0.04(-1.49%)
Aug 03, 2020 2.600 2.700 2.510 2.690 2,215,894 +0.13(+5.08%)
Jul 31, 2020 2.590 2.620 2.530 2.560 2,142,500 -0.03(-1.16%)
Jul 30, 2020 2.580 2.650 2.560 2.590 1,921,539 +0.00(+0.00%)
Jul 29, 2020 2.650 2.670 2.500 2.590 4,007,339 -0.02(-0.77%)
Jul 28, 2020 2.750 2.790 2.600 2.610 4,404,152 -0.13(-4.74%)
Jul 27, 2020 2.790 2.850 2.700 2.740 2,401,608 -0.07(-2.49%)
Jul 24, 2020 2.870 2.890 2.730 2.810 2,658,300 -0.10(-3.44%)
Jul 23, 2020 2.960 3.090 2.880 2.910 2,792,341 -0.03(-1.02%)
Jul 22, 2020 2.900 2.950 2.870 2.940 1,514,035 +0.06(+2.08%)
Jul 21, 2020 2.990 3.040 2.870 2.880 2,293,910 -0.10(-3.36%)
Jul 20, 2020 3.150 3.200 2.870 2.980 4,356,465 -0.10(-3.25%)
Jul 17, 2020 2.860 3.200 2.840 3.080 6,920,500 +0.25(+8.83%)
Jul 16, 2020 2.880 2.940 2.810 2.830 2,343,502 -0.04(-1.39%)
Jul 15, 2020 2.850 2.910 2.750 2.870 2,262,374 +0.05(+1.77%)
Jul 14, 2020 2.720 2.820 2.620 2.820 2,739,356 +0.17(+6.42%)
Jul 13, 2020 2.860 2.900 2.640 2.650 3,514,961 -0.16(-5.69%)
Jul 10, 2020 2.900 2.900 2.780 2.810 2,171,900 -0.09(-3.10%)
Jul 09, 2020 2.790 2.900 2.780 2.900 3,531,406 +0.10(+3.57%)
Jul 08, 2020 2.770 2.810 2.660 2.800 2,492,341 +0.05(+1.82%)
Jul 07, 2020 2.690 2.780 2.650 2.750 2,329,055 +0.06(+2.23%)
Jul 06, 2020 2.660 2.710 2.560 2.690 2,715,226 +0.02(+0.75%)
Jul 02, 2020 2.690 2.740 2.575 2.670 2,555,800 -0.05(-1.84%)
Jul 01, 2020 2.750 2.780 2.620 2.720 2,474,393 -0.04(-1.45%)
Jun 30, 2020 2.780 2.830 2.660 2.760 2,919,535 +0.01(+0.36%)
Jun 29, 2020 2.940 3.030 2.640 2.750 4,963,398 -0.14(-4.84%)
Jun 26, 2020 3.050 3.180 2.700 2.890 13,758,200 +0.01(+0.35%)
Jun 25, 2020 2.420 2.930 2.390 2.880 16,332,342 +0.66(+29.73%)
Jun 24, 2020 2.330 2.420 2.160 2.220 4,222,632 -0.14(-5.93%)
Jun 23, 2020 2.410 2.430 2.240 2.360 3,651,711 -0.11(-4.45%)
Jun 22, 2020 2.300 2.680 2.240 2.470 13,033,237 +0.50(+25.38%)
Jun 19, 2020 2.840 2.870 1.560 1.970 35,437,500 -0.90(-31.36%)
Jun 18, 2020 2.900 2.960 2.800 2.870 2,223,615 -0.07(-2.38%)
Jun 17, 2020 3.060 3.180 2.880 2.940 2,899,681 -0.09(-2.97%)
Jun 16, 2020 3.220 3.300 2.980 3.030 3,243,986 -0.17(-5.31%)
Jun 15, 2020 2.850 3.220 2.820 3.200 4,488,490 +0.36(+12.68%)
Jun 12, 2020 2.840 2.930 2.760 2.840 2,202,700 +0.08(+2.90%)
Jun 11, 2020 2.790 2.940 2.730 2.760 2,398,403 -0.04(-1.43%)
Jun 10, 2020 2.890 2.940 2.770 2.800 1,762,826 -0.07(-2.44%)
Jun 09, 2020 2.850 2.970 2.770 2.870 2,316,261 -0.04(-1.37%)
Jun 08, 2020 2.800 2.960 2.700 2.910 2,931,511 +0.13(+4.68%)
Jun 05, 2020 2.860 2.910 2.710 2.780 3,507,000 -0.05(-1.77%)
Jun 04, 2020 2.930 2.970 2.810 2.830 2,958,668 -0.08(-2.75%)
Jun 03, 2020 3.100 3.110 2.880 2.910 2,450,315 -0.21(-6.73%)
Jun 02, 2020 2.990 3.130 2.920 3.120 2,167,534 +0.11(+3.65%)
Jun 01, 2020 2.790 3.120 2.760 3.010 3,434,434 +0.10(+3.44%)
May 29, 2020 2.800 2.930 2.730 2.910 4,339,300 +0.13(+4.68%)
May 28, 2020 2.810 2.870 2.780 2.780 1,684,901 -0.07(-2.46%)
May 27, 2020 3.000 3.030 2.650 2.850 4,119,392 -0.12(-4.04%)
May 26, 2020 3.060 3.140 2.950 2.970 2,834,833 -0.09(-2.94%)
May 22, 2020 3.120 3.155 3.000 3.060 2,212,200 -0.06(-1.92%)
May 21, 2020 3.200 3.290 3.080 3.120 3,103,455 -0.06(-1.89%)
May 20, 2020 3.100 3.220 3.060 3.180 4,645,114 +0.20(+6.71%)
May 19, 2020 3.040 3.090 2.950 2.980 3,015,126 -0.09(-2.93%)
May 18, 2020 3.080 3.290 2.970 3.070 5,414,535 +0.04(+1.32%)
May 15, 2020 2.920 3.060 2.890 3.030 2,607,700 +0.04(+1.34%)
May 14, 2020 3.000 3.070 2.860 2.990 3,541,176 -0.12(-3.86%)
May 13, 2020 3.080 3.350 2.850 3.110 4,850,914 +0.05(+1.63%)
May 12, 2020 3.320 3.390 3.030 3.060 5,045,991 -0.21(-6.42%)
May 11, 2020 2.890 3.310 2.880 3.270 7,189,617 +0.43(+15.14%)
May 08, 2020 2.580 2.930 2.570 2.840 5,002,300 +0.21(+7.98%)
May 07, 2020 2.650 2.740 2.560 2.630 3,144,376 +0.08(+3.14%)
May 06, 2020 2.640 2.700 2.530 2.550 1,683,234 -0.07(-2.67%)
May 05, 2020 2.650 2.850 2.560 2.620 3,748,415 -0.01(-0.38%)
May 04, 2020 2.420 2.680 2.410 2.630 4,433,255 +0.18(+7.35%)
May 01, 2020 2.460 2.520 2.300 2.450 4,997,500 +0.15(+6.52%)
Apr 30, 2020 2.350 2.490 2.280 2.300 2,954,304 -0.04(-1.71%)
Apr 29, 2020 2.340 2.440 2.200 2.340 4,688,426 +0.02(+0.86%)
Apr 28, 2020 2.510 2.550 2.260 2.320 3,356,675 -0.17(-6.83%)
Apr 27, 2020 2.750 2.860 2.430 2.490 6,562,864 -0.14(-5.32%)
Apr 24, 2020 2.240 2.680 2.180 2.630 9,696,800 +0.46(+21.20%)
Apr 23, 2020 2.260 2.290 2.150 2.170 2,452,548 -0.06(-2.69%)
Apr 22, 2020 2.150 2.240 2.100 2.230 2,551,811 +0.10(+4.69%)
Apr 21, 2020 2.220 2.260 2.060 2.130 3,209,618 -0.08(-3.62%)
Apr 20, 2020 2.100 2.250 2.070 2.210 4,784,795 +0.14(+6.76%)
Apr 17, 2020 2.350 2.350 2.020 2.070 10,004,400 -0.21(-9.21%)
Apr 16, 2020 2.250 2.430 2.240 2.280 23,551,348 -0.82(-26.45%)
Apr 15, 2020 3.350 3.390 3.020 3.100 4,265,167 +0.00(+0.00%)
Apr 14, 2020 3.500 3.590 2.950 3.100 5,637,724 -0.36(-10.40%)
Apr 13, 2020 3.250 3.490 3.080 3.460 8,808,398 +0.55(+18.90%)
Apr 09, 2020 3.000 3.320 2.710 2.910 4,856,000 -0.06(-2.02%)
Apr 08, 2020 2.860 3.170 2.700 2.970 3,118,622 +0.09(+3.13%)
Apr 07, 2020 2.800 2.890 2.500 2.880 4,912,266 +0.06(+2.13%)
Apr 06, 2020 2.940 2.940 2.660 2.820 3,424,129 -0.06(-2.08%)
Apr 03, 2020 2.790 3.070 2.380 2.880 9,227,600 +0.14(+5.11%)
Apr 02, 2020 4.000 4.050 2.360 2.740 24,916,844 -1.24(-31.16%)
Apr 01, 2020 3.190 4.380 2.860 3.980 19,813,325 +0.98(+32.67%)
Mar 31, 2020 2.500 3.170 2.310 3.000 12,538,219 +0.41(+15.83%)
Mar 30, 2020 2.060 2.650 2.050 2.590 8,509,946 +0.63(+32.14%)
Mar 27, 2020 1.930 2.100 1.810 1.960 3,111,100 +0.04(+2.08%)
Mar 26, 2020 1.820 1.920 1.770 1.920 2,084,646 +0.10(+5.49%)
Mar 25, 2020 1.950 2.000 1.720 1.820 2,013,922 -0.08(-4.21%)
Mar 24, 2020 2.100 2.130 1.710 1.900 3,930,480 -0.05(-2.56%)
Mar 23, 2020 1.940 1.980 1.750 1.950 3,304,671 +0.17(+9.55%)
Mar 20, 2020 2.090 2.280 1.570 1.780 10,000,300 -0.07(-3.78%)
Mar 19, 2020 1.630 1.900 1.430 1.850 5,927,866 +0.43(+30.28%)
Mar 18, 2020 1.460 1.470 1.310 1.420 2,089,078 -0.04(-2.74%)
Mar 17, 2020 1.330 1.490 1.210 1.460 4,756,026 +0.28(+23.73%)
Mar 16, 2020 1.300 1.400 1.160 1.180 2,354,844 -0.04(-3.28%)
Mar 13, 2020 1.200 1.220 1.130 1.220 1,862,000 +0.05(+4.27%)
Mar 12, 2020 1.280 1.290 1.160 1.170 1,793,848 -0.11(-8.59%)
Mar 11, 2020 1.350 1.400 1.270 1.280 1,590,769 -0.06(-4.48%)
Mar 10, 2020 1.470 1.500 1.280 1.340 2,209,012 -0.07(-4.96%)
Mar 09, 2020 1.230 1.930 1.180 1.410 7,172,567 +0.20(+16.53%)
Mar 06, 2020 1.220 1.250 1.190 1.210 651,700 -0.01(-0.82%)
Mar 05, 2020 1.260 1.270 1.210 1.220 401,511 -0.04(-3.17%)
Mar 04, 2020 1.250 1.290 1.230 1.260 513,369 +0.04(+3.28%)
Mar 03, 2020 1.190 1.300 1.190 1.220 789,570 +0.00(+0.00%)
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.