Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akebia Therapeutics (NQ: AKBA )

1.940 +0.075 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.390 2.530 2.360 2.510 6,154,128 +0.12(+5.02%)
Sep 29, 2020 2.440 2.480 2.370 2.390 3,510,586 -0.05(-2.05%)
Sep 28, 2020 2.530 2.530 2.400 2.440 4,210,100 -0.04(-1.61%)
Sep 25, 2020 2.480 2.635 2.455 2.480 6,471,000 +0.02(+0.81%)
Sep 24, 2020 2.510 2.550 2.340 2.460 5,762,118 -0.08(-3.15%)
Sep 23, 2020 2.790 2.840 2.520 2.540 10,228,984 -0.25(-8.96%)
Sep 22, 2020 2.870 2.880 2.720 2.790 6,159,042 -0.03(-1.06%)
Sep 21, 2020 2.770 2.880 2.660 2.820 12,076,919 +0.02(+0.71%)
Sep 18, 2020 2.930 2.970 2.750 2.800 30,763,700 -0.15(-5.08%)
Sep 17, 2020 2.680 3.080 2.620 2.950 11,622,295 +0.28(+10.49%)
Sep 16, 2020 2.660 2.720 2.640 2.670 3,979,925 +0.03(+1.14%)
Sep 15, 2020 2.730 2.750 2.620 2.640 3,930,830 -0.06(-2.22%)
Sep 14, 2020 2.580 2.720 2.570 2.700 5,989,589 +0.17(+6.72%)
Sep 11, 2020 2.650 2.670 2.490 2.530 5,351,700 -0.07(-2.69%)
Sep 10, 2020 2.670 2.750 2.580 2.600 8,426,477 -0.05(-1.89%)
Sep 09, 2020 2.600 2.770 2.540 2.650 8,081,193 +0.05(+1.92%)
Sep 08, 2020 2.700 2.760 2.580 2.600 10,665,794 -0.12(-4.41%)
Sep 04, 2020 2.830 2.850 2.460 2.720 33,632,700 +0.07(+2.64%)
Sep 03, 2020 2.940 3.000 2.630 2.650 81,292,128 -7.35(-73.50%)
Sep 02, 2020 10.01 10.09 9.580 10.00 1,991,498 +0.05(+0.50%)
Sep 01, 2020 10.43 10.58 9.770 9.950 1,273,891 -0.46(-4.42%)
Aug 31, 2020 10.33 10.54 10.09 10.41 1,205,333 +0.13(+1.26%)
Aug 28, 2020 10.29 10.34 10.14 10.28 610,900 +0.10(+0.98%)
Aug 27, 2020 10.23 10.43 10.12 10.18 692,211 +0.04(+0.39%)
Aug 26, 2020 10.16 10.41 9.930 10.14 792,058 -0.03(-0.29%)
Aug 25, 2020 9.660 10.43 9.520 10.17 1,582,281 +0.49(+5.06%)
Aug 24, 2020 9.960 10.08 9.600 9.680 823,162 -0.23(-2.32%)
Aug 21, 2020 10.76 10.97 9.810 9.910 1,398,500 -0.93(-8.58%)
Aug 20, 2020 10.18 11.26 10.15 10.84 2,237,993 +0.58(+5.65%)
Aug 19, 2020 10.68 10.82 10.23 10.26 653,565 -0.38(-3.57%)
Aug 18, 2020 10.71 10.84 10.53 10.64 774,822 -0.02(-0.19%)
Aug 17, 2020 10.60 10.77 10.47 10.66 1,159,361 +0.13(+1.23%)
Aug 14, 2020 10.63 10.81 10.36 10.53 570,200 -0.10(-0.94%)
Aug 13, 2020 10.53 10.83 10.42 10.63 824,400 +0.13(+1.24%)
Aug 12, 2020 10.31 10.54 9.985 10.50 1,461,510 +0.22(+2.14%)
Aug 11, 2020 10.14 10.95 9.890 10.28 1,390,925 -0.39(-3.66%)
Aug 10, 2020 10.93 11.40 10.56 10.67 893,944 -0.31(-2.82%)
Aug 07, 2020 11.07 11.57 10.93 10.98 920,900 -0.08(-0.72%)
Aug 06, 2020 11.00 11.22 10.78 11.06 726,981 -0.09(-0.81%)
Aug 05, 2020 11.04 11.23 10.96 11.15 818,038 +0.21(+1.92%)
Aug 04, 2020 11.54 11.64 10.76 10.94 1,266,729 -0.65(-5.61%)
Aug 03, 2020 11.25 11.74 11.20 11.59 1,265,188 +0.42(+3.76%)
Jul 31, 2020 11.91 11.92 11.07 11.17 1,005,000 -0.74(-6.21%)
Jul 30, 2020 11.58 12.17 11.58 11.91 711,898 +0.15(+1.28%)
Jul 29, 2020 11.69 11.87 11.60 11.76 758,988 +0.14(+1.20%)
Jul 28, 2020 12.00 12.48 11.62 11.62 972,937 -0.51(-4.20%)
Jul 27, 2020 11.82 12.17 11.81 12.13 793,355 +0.37(+3.15%)
Jul 24, 2020 11.80 12.04 11.30 11.76 756,100 -0.22(-1.84%)
Jul 23, 2020 12.26 12.64 11.88 11.98 779,383 -0.27(-2.20%)
Jul 22, 2020 12.44 12.60 12.11 12.25 475,480 -0.19(-1.53%)
Jul 21, 2020 12.88 13.00 12.28 12.44 939,570 -0.44(-3.42%)
Jul 20, 2020 12.80 13.14 12.44 12.88 1,067,368 +0.52(+4.21%)
Jul 17, 2020 12.21 12.74 12.18 12.36 936,000 +0.08(+0.65%)
Jul 16, 2020 12.27 12.31 11.90 12.28 641,739 -0.07(-0.57%)
Jul 15, 2020 12.26 12.45 11.85 12.35 818,553 +0.44(+3.69%)
Jul 14, 2020 11.90 12.24 11.57 11.91 925,181 +0.08(+0.68%)
Jul 13, 2020 12.08 12.49 11.79 11.83 1,182,620 -0.15(-1.25%)
Jul 10, 2020 12.50 12.56 11.95 11.98 863,800 -0.51(-4.12%)
Jul 09, 2020 13.02 13.15 12.36 12.49 935,877 -0.54(-4.11%)
Jul 08, 2020 13.08 13.50 12.86 13.03 1,103,816 +0.00(+0.00%)
Jul 07, 2020 12.88 13.71 12.87 13.03 1,787,815 -0.03(-0.23%)
Jul 06, 2020 13.40 13.40 12.75 13.06 1,094,318 -0.02(-0.15%)
Jul 02, 2020 13.03 13.30 12.80 13.08 1,275,700 +0.18(+1.40%)
Jul 01, 2020 13.52 13.59 12.09 12.90 3,055,127 -0.68(-5.01%)
Jun 30, 2020 12.67 13.68 12.35 13.58 2,480,719 +0.88(+6.93%)
Jun 29, 2020 12.06 12.73 11.83 12.70 1,870,429 +1.02(+8.73%)
Jun 26, 2020 12.51 12.60 11.40 11.68 5,722,000 -0.87(-6.93%)
Jun 25, 2020 12.24 12.68 12.05 12.55 2,199,760 +0.24(+1.95%)
Jun 24, 2020 12.35 12.68 11.93 12.31 1,315,407 -0.23(-1.83%)
Jun 23, 2020 12.70 12.84 12.44 12.54 1,447,263 -0.01(-0.08%)
Jun 22, 2020 11.94 12.57 11.55 12.55 1,383,266 +0.72(+6.09%)
Jun 19, 2020 12.56 12.68 11.80 11.83 4,364,300 -0.78(-6.19%)
Jun 18, 2020 12.16 12.62 12.16 12.61 1,127,977 +0.42(+3.45%)
Jun 17, 2020 12.30 12.50 12.04 12.19 868,904 -0.11(-0.89%)
Jun 16, 2020 12.35 12.52 12.03 12.30 1,058,317 +0.17(+1.40%)
Jun 15, 2020 10.95 12.13 10.95 12.13 1,389,647 +0.94(+8.40%)
Jun 12, 2020 10.95 11.20 10.56 11.19 1,402,000 +0.66(+6.27%)
Jun 11, 2020 11.25 11.38 10.52 10.53 1,237,900 -0.90(-7.87%)
Jun 10, 2020 12.09 12.09 11.37 11.43 842,843 -0.41(-3.46%)
Jun 09, 2020 11.73 12.06 11.43 11.84 1,054,847 +0.02(+0.17%)
Jun 08, 2020 12.10 12.18 11.79 11.82 843,011 -0.13(-1.13%)
Jun 05, 2020 12.36 12.64 11.87 11.96 1,200,600 -0.22(-1.85%)
Jun 04, 2020 11.85 12.22 11.73 12.18 1,894,646 +0.29(+2.48%)
Jun 03, 2020 11.34 11.97 11.25 11.88 1,863,025 +0.57(+5.08%)
Jun 02, 2020 11.09 11.35 10.64 11.31 1,366,145 +0.14(+1.25%)
Jun 01, 2020 11.57 11.90 11.17 11.17 1,151,301 -0.47(-4.04%)
May 29, 2020 11.62 11.69 10.97 11.64 2,474,200 +0.13(+1.13%)
May 28, 2020 12.36 12.57 11.42 11.51 1,184,995 -0.79(-6.42%)
May 27, 2020 12.16 12.40 11.71 12.30 1,353,070 +0.15(+1.23%)
May 26, 2020 12.48 12.73 12.13 12.15 990,648 -0.01(-0.08%)
May 22, 2020 12.41 12.42 12.00 12.16 689,500 -0.27(-2.13%)
May 21, 2020 12.54 12.62 12.12 12.43 806,826 -0.21(-1.70%)
May 20, 2020 12.13 12.76 11.95 12.64 1,289,553 +0.75(+6.31%)
May 19, 2020 12.06 12.35 11.87 11.89 1,132,813 -0.21(-1.74%)
May 18, 2020 12.71 13.02 11.89 12.10 1,696,726 -0.32(-2.58%)
May 15, 2020 12.20 12.84 12.12 12.42 1,562,100 +0.30(+2.48%)
May 14, 2020 11.56 12.15 11.35 12.12 1,906,393 +0.31(+2.62%)
May 13, 2020 11.50 12.05 11.34 11.81 2,487,298 +0.25(+2.16%)
May 12, 2020 12.51 12.95 11.56 11.56 6,806,102 -1.29(-10.04%)
May 11, 2020 11.93 13.17 11.88 12.85 2,699,358 +0.87(+7.26%)
May 08, 2020 11.86 12.22 11.68 11.98 2,062,400 +0.30(+2.57%)
May 07, 2020 11.90 12.06 11.65 11.68 1,388,476 +0.04(+0.34%)
May 06, 2020 11.95 12.06 11.60 11.64 2,844,901 -0.31(-2.59%)
May 05, 2020 10.23 12.25 10.10 11.95 16,248,806 +3.29(+37.99%)
May 04, 2020 7.940 8.690 7.720 8.660 1,498,505 +0.68(+8.52%)
May 01, 2020 7.840 8.010 7.600 7.980 966,600 -0.12(-1.48%)
Apr 30, 2020 8.410 8.482 8.050 8.100 760,386 -0.50(-5.81%)
Apr 29, 2020 8.270 8.700 8.100 8.600 1,070,806 +0.56(+6.97%)
Apr 28, 2020 8.000 8.270 7.740 8.040 883,778 +0.20(+2.55%)
Apr 27, 2020 7.820 8.030 7.760 7.840 752,811 +0.13(+1.69%)
Apr 24, 2020 7.310 7.750 7.270 7.710 574,400 +0.40(+5.47%)
Apr 23, 2020 7.560 7.730 7.282 7.310 629,104 -0.21(-2.79%)
Apr 22, 2020 7.290 7.570 7.140 7.520 726,088 +0.42(+5.92%)
Apr 21, 2020 7.260 7.420 7.000 7.100 840,729 -0.36(-4.83%)
Apr 20, 2020 7.180 7.960 7.154 7.460 965,118 +0.00(+0.00%)
Apr 17, 2020 7.280 7.480 7.060 7.460 1,034,700 +0.41(+5.82%)
Apr 16, 2020 7.340 7.460 6.860 7.050 758,935 -0.22(-3.03%)
Apr 15, 2020 7.230 7.410 7.000 7.270 867,179 -0.19(-2.55%)
Apr 14, 2020 7.000 7.570 6.910 7.460 1,385,844 +0.56(+8.12%)
Apr 13, 2020 6.950 6.990 6.740 6.900 774,450 -0.10(-1.43%)
Apr 09, 2020 7.160 7.240 6.780 7.000 871,400 +0.05(+0.72%)
Apr 08, 2020 6.770 7.140 6.540 6.950 1,027,708 +0.25(+3.73%)
Apr 07, 2020 7.240 7.450 6.560 6.700 1,088,955 -0.39(-5.50%)
Apr 06, 2020 7.070 7.300 6.800 7.090 896,264 +0.36(+5.35%)
Apr 03, 2020 7.010 7.140 6.550 6.730 812,000 -0.34(-4.81%)
Apr 02, 2020 6.560 7.120 6.370 7.070 897,082 +0.40(+6.00%)
Apr 01, 2020 7.180 7.460 6.600 6.670 1,166,526 -0.91(-12.01%)
Mar 31, 2020 7.960 8.220 7.450 7.580 1,878,094 -0.38(-4.77%)
Mar 30, 2020 7.080 8.000 6.610 7.960 1,211,810 +0.91(+12.91%)
Mar 27, 2020 7.270 7.580 7.030 7.050 1,594,700 -0.47(-6.25%)
Mar 26, 2020 7.720 8.340 7.290 7.520 1,592,074 -0.13(-1.70%)
Mar 25, 2020 7.260 8.220 7.220 7.650 1,534,313 +0.41(+5.66%)
Mar 24, 2020 6.610 7.330 6.560 7.240 1,505,353 +1.01(+16.21%)
Mar 23, 2020 5.900 6.440 5.690 6.230 1,289,611 +0.39(+6.68%)
Mar 20, 2020 5.700 6.300 5.480 5.840 1,657,300 +0.31(+5.61%)
Mar 19, 2020 4.080 5.740 4.080 5.530 1,779,337 +1.43(+34.88%)
Mar 18, 2020 4.770 4.970 3.810 4.100 1,939,193 -0.98(-19.29%)
Mar 17, 2020 5.110 5.300 4.700 5.080 1,606,884 +0.05(+0.99%)
Mar 16, 2020 4.570 5.410 4.570 5.030 1,394,185 -0.85(-14.46%)
Mar 13, 2020 6.410 6.448 5.010 5.880 2,069,000 -0.19(-3.13%)
Mar 12, 2020 6.400 6.640 5.690 6.070 2,561,699 -0.87(-12.54%)
Mar 11, 2020 7.150 7.450 6.720 6.940 1,905,036 -0.49(-6.59%)
Mar 10, 2020 7.860 7.980 6.820 7.430 2,618,256 -0.62(-7.70%)
Mar 09, 2020 8.360 8.920 7.500 8.050 1,686,243 -1.01(-11.15%)
Mar 06, 2020 9.070 9.510 8.940 9.060 1,462,700 -0.32(-3.41%)
Mar 05, 2020 9.260 9.610 9.120 9.380 1,492,966 -0.11(-1.16%)
Mar 04, 2020 9.200 9.630 9.070 9.490 1,495,934 +0.55(+6.15%)
Mar 03, 2020 9.090 9.520 8.700 8.940 2,246,660 -0.13(-1.43%)
Mar 02, 2020 8.830 9.340 8.470 9.070 1,941,063 +0.20(+2.25%)
Feb 28, 2020 8.180 8.920 8.000 8.870 2,211,200 +0.57(+6.87%)
Feb 27, 2020 8.670 8.800 8.040 8.300 2,113,830 -0.53(-6.00%)
Feb 26, 2020 8.970 9.345 8.770 8.830 1,249,876 -0.07(-0.79%)
Feb 25, 2020 10.05 10.13 8.765 8.900 1,506,040 -1.09(-10.91%)
Feb 24, 2020 9.580 10.15 9.100 9.990 1,070,520 -0.16(-1.58%)
Feb 21, 2020 10.27 10.53 9.980 10.15 1,724,800 -0.09(-0.88%)
Feb 20, 2020 9.830 10.42 9.540 10.24 2,294,375 +0.55(+5.68%)
Feb 19, 2020 9.200 9.710 9.180 9.690 2,104,393 +0.50(+5.44%)
Feb 18, 2020 8.750 9.250 8.700 9.190 1,593,746 +0.44(+5.03%)
Feb 14, 2020 9.010 9.100 8.640 8.750 1,082,400 -0.25(-2.78%)
Feb 13, 2020 8.780 9.070 8.770 9.000 988,746 +0.14(+1.58%)
Feb 12, 2020 9.180 9.400 8.825 8.860 1,191,031 -0.21(-2.32%)
Feb 11, 2020 9.030 9.350 8.970 9.070 1,202,781 +0.07(+0.78%)
Feb 10, 2020 8.550 9.050 8.440 9.000 1,422,459 +0.46(+5.39%)
Feb 07, 2020 8.400 8.570 8.290 8.540 970,200 +0.09(+1.07%)
Feb 06, 2020 8.290 8.530 8.070 8.450 1,456,887 +0.22(+2.67%)
Feb 05, 2020 8.200 8.350 8.055 8.230 1,326,819 +0.11(+1.35%)
Feb 04, 2020 8.040 8.310 7.810 8.120 1,999,763 +0.24(+3.11%)
Feb 03, 2020 7.280 7.880 7.230 7.875 1,151,247 +0.66(+9.07%)
Jan 31, 2020 7.440 7.520 7.080 7.220 1,461,500 -0.31(-4.12%)
Jan 30, 2020 7.620 7.780 7.380 7.530 850,851 -0.20(-2.59%)
Jan 29, 2020 7.820 7.940 7.720 7.730 772,848 -0.10(-1.28%)
Jan 28, 2020 7.890 8.230 7.810 7.830 1,044,894 +0.02(+0.26%)
Jan 27, 2020 7.650 7.900 7.380 7.810 961,922 -0.12(-1.51%)
Jan 24, 2020 8.590 8.640 7.600 7.930 1,467,300 -0.64(-7.47%)
Jan 23, 2020 8.290 8.740 8.080 8.570 1,070,330 +0.25(+3.00%)
Jan 22, 2020 8.000 8.360 7.950 8.320 2,892,198 +0.39(+4.92%)
Jan 21, 2020 8.000 8.260 7.890 7.930 1,548,424 -0.10(-1.25%)
Jan 17, 2020 7.860 8.080 7.840 8.030 1,766,100 +0.25(+3.21%)
Jan 16, 2020 7.540 7.940 7.500 7.780 1,739,349 +0.30(+4.01%)
Jan 15, 2020 6.940 7.490 6.900 7.480 5,211,173 +0.58(+8.41%)
Jan 14, 2020 6.740 6.990 6.660 6.900 924,295 +0.16(+2.37%)
Jan 13, 2020 6.990 6.990 6.670 6.740 934,251 -0.28(-3.99%)
Jan 10, 2020 7.020 7.210 6.920 7.020 987,800 -0.01(-0.14%)
Jan 09, 2020 7.220 7.249 6.940 7.030 990,527 -0.12(-1.68%)
Jan 08, 2020 6.830 7.310 6.805 7.150 1,688,751 +0.33(+4.84%)
Jan 07, 2020 6.680 6.880 6.550 6.820 916,189 +0.20(+3.02%)
Jan 06, 2020 6.350 6.640 6.270 6.620 825,895 +0.22(+3.44%)
Jan 03, 2020 6.200 6.520 6.200 6.400 837,700 +0.06(+0.95%)
Jan 02, 2020 6.380 6.420 6.190 6.340 878,151 +0.02(+0.32%)
Dec 31, 2019 6.510 6.660 6.310 6.320 1,003,000 -0.26(-3.95%)
Dec 30, 2019 6.590 6.660 6.430 6.580 1,385,213 +0.06(+0.92%)
Dec 27, 2019 6.720 6.760 6.340 6.520 870,800 -0.21(-3.12%)
Dec 26, 2019 6.730 6.960 6.610 6.730 925,706 +0.00(+0.00%)
Dec 24, 2019 6.610 6.730 6.320 6.730 865,300 +0.12(+1.82%)
Dec 23, 2019 6.140 6.680 6.030 6.610 1,222,559 +0.43(+6.96%)
Dec 20, 2019 6.230 6.240 6.030 6.180 1,538,500 -0.05(-0.80%)
Dec 19, 2019 6.240 6.410 6.160 6.230 852,014 -0.01(-0.16%)
Dec 18, 2019 6.490 6.580 6.180 6.240 1,203,993 -0.26(-4.00%)
Dec 17, 2019 6.500 6.530 6.270 6.500 1,471,779 -0.02(-0.31%)
Dec 16, 2019 6.430 6.680 6.320 6.520 1,363,137 +0.13(+2.03%)
Dec 13, 2019 6.330 6.450 6.175 6.390 1,309,300 +0.04(+0.63%)
Dec 12, 2019 6.260 6.420 6.200 6.350 856,645 +0.07(+1.11%)
Dec 11, 2019 6.500 6.550 6.074 6.280 1,227,443 -0.13(-2.03%)
Dec 10, 2019 5.940 6.550 5.880 6.410 1,860,527 +0.47(+7.91%)
Dec 09, 2019 5.850 6.090 5.800 5.940 807,924 +0.03(+0.51%)
Dec 06, 2019 6.210 6.220 5.720 5.910 1,372,600 -0.15(-2.48%)
Dec 05, 2019 6.010 6.220 5.920 6.060 1,556,090 +0.06(+1.00%)
Dec 04, 2019 6.050 6.130 5.780 6.000 1,584,794 -0.07(-1.15%)
Dec 03, 2019 5.220 6.070 5.170 6.070 2,598,057 +0.75(+14.10%)
Dec 02, 2019 6.190 6.280 5.260 5.320 3,507,245 -0.97(-15.42%)
Nov 29, 2019 5.600 6.560 5.513 6.290 3,819,100 +0.74(+13.33%)
Nov 27, 2019 4.970 5.570 4.900 5.550 2,523,700 +0.58(+11.67%)
Nov 26, 2019 4.870 4.990 4.450 4.970 2,533,360 +0.10(+2.05%)
Nov 25, 2019 4.190 4.930 4.150 4.870 3,036,987 +0.66(+15.68%)
Nov 22, 2019 3.540 4.290 3.480 4.210 4,043,000 +0.75(+21.68%)
Nov 21, 2019 3.590 3.898 3.390 3.460 2,994,893 +0.12(+3.59%)
Nov 20, 2019 3.170 3.650 3.170 3.340 2,595,496 +0.16(+5.03%)
Nov 19, 2019 3.160 3.250 3.060 3.180 1,305,743 +0.02(+0.63%)
Nov 18, 2019 3.360 3.430 3.125 3.160 1,370,556 -0.20(-5.95%)
Nov 15, 2019 3.260 3.425 3.230 3.360 1,707,700 +0.14(+4.35%)
Nov 14, 2019 3.260 3.450 3.160 3.220 1,402,213 -0.09(-2.72%)
Nov 13, 2019 3.270 3.350 2.990 3.310 1,929,411 -0.02(-0.60%)
Nov 12, 2019 3.710 3.760 3.200 3.330 1,956,276 -0.33(-9.02%)
Nov 11, 2019 4.200 4.250 3.650 3.660 1,991,678 -0.40(-9.85%)
Nov 08, 2019 3.690 4.190 3.650 4.060 1,548,700 +0.36(+9.73%)
Nov 07, 2019 3.800 3.860 3.660 3.700 550,987 -0.06(-1.60%)
Nov 06, 2019 3.890 3.920 3.750 3.760 418,068 -0.13(-3.34%)
Nov 05, 2019 3.850 3.990 3.770 3.890 564,656 +0.06(+1.57%)
Nov 04, 2019 3.850 4.050 3.790 3.830 637,413 +0.01(+0.26%)
Nov 01, 2019 3.800 3.890 3.740 3.820 808,700 +0.09(+2.41%)
Oct 31, 2019 3.800 3.880 3.680 3.730 437,978 -0.09(-2.36%)
Oct 30, 2019 3.930 3.990 3.780 3.820 400,793 -0.10(-2.55%)
Oct 29, 2019 4.030 4.070 3.790 3.920 780,967 -0.10(-2.49%)
Oct 28, 2019 4.050 4.180 4.000 4.020 480,782 +0.00(+0.00%)
Oct 25, 2019 3.870 4.230 3.850 4.020 700,800 +0.15(+3.88%)
Oct 24, 2019 4.170 4.170 3.850 3.870 632,373 -0.27(-6.52%)
Oct 23, 2019 4.260 4.270 4.130 4.140 543,062 -0.12(-2.82%)
Oct 22, 2019 4.170 4.350 4.150 4.260 722,255 +0.11(+2.65%)
Oct 21, 2019 4.170 4.250 4.100 4.150 790,362 -0.01(-0.24%)
Oct 18, 2019 4.250 4.410 4.120 4.160 486,000 -0.14(-3.26%)
Oct 17, 2019 4.380 4.530 4.290 4.300 510,442 -0.06(-1.38%)
Oct 16, 2019 4.300 4.540 4.260 4.360 402,782 +0.04(+0.93%)
Oct 15, 2019 4.160 4.400 4.150 4.320 490,113 +0.18(+4.22%)
Oct 14, 2019 4.310 4.400 4.130 4.145 396,240 -0.17(-3.83%)
Oct 11, 2019 4.190 4.440 4.180 4.310 669,300 +0.17(+4.11%)
Oct 10, 2019 4.080 4.290 4.050 4.140 613,894 +0.09(+2.22%)
Oct 09, 2019 4.140 4.180 4.020 4.050 654,500 -0.07(-1.58%)
Oct 08, 2019 4.070 4.240 3.980 4.115 570,743 -0.01(-0.36%)
Oct 07, 2019 3.890 4.210 3.860 4.130 726,176 +0.23(+5.90%)
Oct 04, 2019 3.840 3.910 3.720 3.900 475,000 +0.05(+1.43%)
Oct 03, 2019 3.830 3.920 3.730 3.845 453,818 +0.02(+0.39%)
Oct 02, 2019 3.750 3.860 3.620 3.830 742,288 +0.07(+1.86%)
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.