Marinus Pharma CS (NQ: MRNS )

13.80 USD -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:02 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.69 16.21 14.33 15.89 1,207,391 +1.25(+8.54%)
Nov 27, 2020 15.27 15.50 14.53 14.64 281,100 -0.01(-0.07%)
Nov 25, 2020 14.44 14.81 14.44 14.65 249,300 +0.07(+0.48%)
Nov 24, 2020 14.93 15.14 14.45 14.58 361,122 -0.26(-1.75%)
Nov 23, 2020 15.69 16.30 14.81 14.84 633,943 -0.53(-3.45%)
Nov 20, 2020 14.36 15.63 14.22 15.37 375,500 +0.87(+6.00%)
Nov 19, 2020 14.18 14.86 14.07 14.50 186,227 +0.17(+1.19%)
Nov 18, 2020 14.58 15.44 14.04 14.33 506,898 -0.13(-0.90%)
Nov 17, 2020 14.00 14.50 13.80 14.46 361,145 +0.40(+2.84%)
Nov 16, 2020 14.93 15.00 13.76 14.06 545,718 -0.91(-6.08%)
Nov 13, 2020 14.76 15.16 14.52 14.97 309,300 +0.50(+3.46%)
Nov 12, 2020 14.62 15.00 14.10 14.47 360,406 -0.13(-0.89%)
Nov 11, 2020 13.98 14.75 13.63 14.60 655,601 +0.73(+5.26%)
Nov 10, 2020 14.38 14.41 13.46 13.87 449,088 +0.16(+1.17%)
Nov 09, 2020 13.90 14.10 12.93 13.71 473,272 +0.29(+2.16%)
Nov 06, 2020 13.50 14.02 13.30 13.42 283,800 -0.08(-0.59%)
Nov 05, 2020 14.02 14.14 13.33 13.50 365,889 -0.35(-2.53%)
Nov 04, 2020 13.73 14.26 13.72 13.85 322,225 +0.15(+1.09%)
Nov 03, 2020 13.24 13.93 13.23 13.70 507,707 +0.51(+3.87%)
Nov 02, 2020 13.00 13.28 12.75 13.19 405,464 +0.15(+1.15%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
Oct 01, 2020 12.74 13.09 12.10 13.04 909,723 +0.19(+1.48%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 +8.87(+282.48%)
Sep 22, 2020 3.140 3.220 2.960 3.140 3,770,597 -0.07(-2.18%)
Sep 21, 2020 3.420 3.450 3.170 3.210 3,093,456 -0.25(-7.23%)
Sep 18, 2020 3.340 3.690 3.110 3.460 7,745,700 +0.25(+7.79%)
Sep 17, 2020 3.090 3.410 3.000 3.210 4,430,466 +0.03(+0.94%)
Sep 16, 2020 3.020 3.210 2.910 3.180 11,045,609 -0.02(-0.63%)
Sep 15, 2020 3.340 4.070 2.980 3.200 166,589,288 +1.09(+51.66%)
Sep 14, 2020 2.090 2.150 2.030 2.110 8,020,074 +0.11(+5.50%)
Sep 11, 2020 2.030 2.100 1.930 2.000 2,134,600 +0.05(+2.56%)
Sep 10, 2020 1.900 2.050 1.880 1.950 2,606,399 +0.07(+3.72%)
Sep 09, 2020 1.890 1.960 1.830 1.880 1,709,604 +0.04(+2.17%)
Sep 08, 2020 1.840 1.910 1.760 1.840 1,493,056 +0.00(+0.00%)
Sep 04, 2020 1.780 1.880 1.730 1.840 2,264,400 +0.06(+3.37%)
Sep 03, 2020 1.830 1.890 1.760 1.780 1,481,070 -0.04(-2.20%)
Sep 02, 2020 1.920 1.930 1.790 1.820 1,292,015 -0.07(-3.70%)
Sep 01, 2020 2.000 2.000 1.840 1.890 1,633,405 -0.05(-2.58%)
Aug 31, 2020 2.000 2.080 1.890 1.940 2,598,231 -0.03(-1.52%)
Aug 28, 2020 1.790 2.080 1.790 1.970 4,439,400 +0.20(+11.30%)
Aug 27, 2020 1.850 1.850 1.750 1.770 2,266,989 -0.05(-2.75%)
Aug 26, 2020 1.960 1.960 1.770 1.820 2,927,158 -0.14(-7.14%)
Aug 25, 2020 1.890 2.000 1.870 1.960 1,065,302 +0.05(+2.62%)
Aug 24, 2020 2.200 2.200 1.910 1.910 2,666,194 -0.24(-11.16%)
Aug 21, 2020 1.970 2.180 1.970 2.150 2,962,000 +0.15(+7.50%)
Aug 20, 2020 2.030 2.030 1.950 2.000 1,395,063 -0.03(-1.48%)
Aug 19, 2020 2.020 2.050 1.920 2.030 2,218,061 +0.02(+1.00%)
Aug 18, 2020 1.940 2.020 1.840 2.010 1,962,084 +0.09(+4.69%)
Aug 17, 2020 1.810 1.920 1.790 1.920 2,045,631 +0.13(+7.26%)
Aug 14, 2020 1.800 1.800 1.739 1.790 981,400 -0.02(-1.10%)
Aug 13, 2020 1.790 1.820 1.730 1.810 1,633,828 +0.04(+2.26%)
Aug 12, 2020 1.850 1.850 1.710 1.770 1,800,873 -0.05(-2.75%)
Aug 11, 2020 1.840 1.900 1.740 1.820 1,627,035 +0.00(+0.00%)
Aug 10, 2020 1.840 1.850 1.790 1.820 1,525,111 +0.03(+1.68%)
Aug 07, 2020 2.000 2.000 1.780 1.790 2,956,300 -0.30(-14.35%)
Aug 06, 2020 1.800 2.100 1.790 2.090 3,314,465 +0.32(+18.08%)
Aug 05, 2020 1.750 1.770 1.680 1.770 912,140 +0.03(+1.72%)
Aug 04, 2020 1.690 1.750 1.640 1.740 829,338 +0.06(+3.57%)
Aug 03, 2020 1.720 1.730 1.650 1.680 1,079,606 +0.00(+0.00%)
Jul 31, 2020 1.740 1.746 1.610 1.680 1,111,400 -0.03(-1.75%)
Jul 30, 2020 1.750 1.880 1.550 1.710 3,914,909 +0.12(+7.55%)
Jul 29, 2020 1.630 1.650 1.510 1.590 1,899,437 -0.04(-2.45%)
Jul 28, 2020 1.690 1.690 1.620 1.630 1,041,484 -0.07(-4.12%)
Jul 27, 2020 1.760 1.780 1.630 1.700 1,490,887 -0.02(-1.16%)
Jul 24, 2020 1.790 1.790 1.710 1.720 1,138,200 -0.08(-4.44%)
Jul 23, 2020 1.920 1.920 1.720 1.800 2,864,642 -0.12(-6.25%)
Jul 22, 2020 1.850 1.930 1.840 1.920 1,300,509 +0.08(+4.35%)
Jul 21, 2020 1.870 1.910 1.790 1.840 1,555,925 -0.02(-1.08%)
Jul 20, 2020 1.920 1.970 1.780 1.860 1,757,948 -0.05(-2.62%)
Jul 17, 2020 1.820 2.070 1.820 1.910 2,107,800 +0.08(+4.37%)
Jul 16, 2020 1.850 1.860 1.760 1.830 1,355,574 -0.01(-0.54%)
Jul 15, 2020 1.950 1.970 1.780 1.840 4,090,373 -0.18(-8.91%)
Jul 14, 2020 2.250 2.280 2.010 2.020 1,951,746 -0.21(-9.42%)
Jul 13, 2020 2.390 2.400 2.180 2.230 1,121,304 -0.10(-4.29%)
Jul 10, 2020 2.360 2.430 1.910 2.330 2,635,500 -0.07(-2.92%)
Jul 09, 2020 2.570 2.620 2.360 2.400 863,912 -0.13(-5.14%)
Jul 08, 2020 2.450 2.540 2.380 2.530 893,472 +0.12(+4.98%)
Jul 07, 2020 2.450 2.600 2.300 2.410 1,183,267 -0.04(-1.63%)
Jul 06, 2020 2.540 2.680 2.450 2.450 1,298,992 -0.09(-3.54%)
Jul 02, 2020 2.700 2.715 2.470 2.540 1,368,700 -0.13(-4.87%)
Jul 01, 2020 2.710 2.790 2.490 2.670 2,462,757 +0.13(+5.12%)
Jun 30, 2020 2.530 2.590 2.450 2.540 1,237,388 +0.03(+1.20%)
Jun 29, 2020 2.650 2.730 2.500 2.510 852,482 -0.11(-4.20%)
Jun 26, 2020 2.670 2.700 2.550 2.620 1,924,700 -0.07(-2.60%)
Jun 25, 2020 2.650 2.700 2.540 2.690 702,623 +0.06(+2.28%)
Jun 24, 2020 2.750 2.780 2.550 2.630 880,872 -0.10(-3.66%)
Jun 23, 2020 2.690 2.850 2.660 2.730 898,713 +0.09(+3.41%)
Jun 22, 2020 2.750 2.760 2.500 2.640 1,285,712 -0.09(-3.30%)
Jun 19, 2020 2.730 2.840 2.650 2.730 1,614,000 +0.06(+2.25%)
Jun 18, 2020 2.640 2.750 2.610 2.670 664,900 +0.02(+0.75%)
Jun 17, 2020 2.970 2.980 2.600 2.650 1,809,610 -0.24(-8.30%)
Jun 16, 2020 2.640 3.500 2.620 2.890 8,974,022 +0.37(+14.68%)
Jun 15, 2020 2.300 2.540 2.250 2.520 1,437,821 +0.13(+5.44%)
Jun 12, 2020 2.460 2.520 2.280 2.390 936,500 +0.06(+2.58%)
Jun 11, 2020 2.550 2.610 2.260 2.330 1,044,721 -0.28(-10.73%)
Jun 10, 2020 2.680 2.740 2.590 2.610 520,253 -0.06(-2.25%)
Jun 09, 2020 2.810 2.860 2.650 2.670 1,028,678 -0.18(-6.32%)
Jun 08, 2020 2.760 2.920 2.710 2.850 790,275 +0.10(+3.83%)
Jun 05, 2020 2.680 2.790 2.640 2.745 941,600 +0.08(+3.20%)
Jun 04, 2020 2.590 2.750 2.560 2.660 889,141 +0.07(+2.70%)
Jun 03, 2020 2.620 2.640 2.500 2.590 1,050,010 +0.02(+0.78%)
Jun 02, 2020 2.610 2.650 2.450 2.570 1,348,713 -0.05(-1.91%)
Jun 01, 2020 2.560 2.690 2.550 2.620 1,032,096 +0.08(+3.15%)
May 29, 2020 2.650 2.700 2.500 2.540 4,138,000 -0.26(-9.29%)
May 28, 2020 3.080 3.160 2.800 2.800 1,370,063 -0.27(-8.79%)
May 27, 2020 3.290 3.290 2.950 3.070 1,049,378 -0.11(-3.46%)
May 26, 2020 3.190 3.410 3.030 3.180 1,294,778 +0.12(+3.92%)
May 22, 2020 2.850 3.060 2.779 3.060 753,000 +0.21(+7.37%)
May 21, 2020 2.890 3.200 2.720 2.850 1,686,649 -0.05(-1.72%)
May 20, 2020 2.780 2.920 2.740 2.900 1,110,230 +0.15(+5.45%)
May 19, 2020 2.540 3.000 2.480 2.750 1,875,608 +0.23(+9.13%)
May 18, 2020 2.450 2.670 2.370 2.520 2,120,582 +0.24(+10.53%)
May 15, 2020 2.160 2.360 2.140 2.280 1,139,300 +0.16(+7.55%)
May 14, 2020 2.130 2.190 2.020 2.120 744,205 -0.08(-3.64%)
May 13, 2020 2.250 2.400 2.060 2.200 1,272,569 +0.02(+0.92%)
May 12, 2020 2.130 2.360 2.100 2.180 985,340 +0.05(+2.35%)
May 11, 2020 1.980 2.190 1.950 2.130 1,026,707 +0.15(+7.58%)
May 08, 2020 2.040 2.120 1.930 1.980 911,900 -0.01(-0.50%)
May 07, 2020 2.190 2.190 1.980 1.990 794,873 -0.16(-7.44%)
May 06, 2020 2.000 2.180 1.880 2.150 903,858 +0.19(+9.69%)
May 05, 2020 1.890 2.020 1.840 1.960 661,540 +0.16(+8.89%)
May 04, 2020 1.920 1.970 1.800 1.800 700,519 -0.20(-10.00%)
May 01, 2020 2.050 2.050 1.940 2.000 704,400 -0.04(-1.96%)
Apr 30, 2020 2.140 2.170 2.006 2.040 401,405 -0.11(-5.12%)
Apr 29, 2020 2.210 2.210 2.120 2.150 427,211 +0.04(+1.90%)
Apr 28, 2020 2.210 2.250 2.020 2.110 552,027 +0.02(+0.96%)
Apr 27, 2020 2.020 2.160 1.910 2.090 670,853 +0.12(+6.09%)
Apr 24, 2020 1.900 2.020 1.860 1.970 467,800 +0.11(+5.91%)
Apr 23, 2020 1.910 1.980 1.850 1.860 298,474 -0.08(-4.12%)
Apr 22, 2020 1.960 1.960 1.830 1.940 266,612 +0.02(+1.04%)
Apr 21, 2020 1.810 1.930 1.770 1.920 317,481 +0.05(+2.67%)
Apr 20, 2020 1.880 1.940 1.670 1.870 458,132 -0.03(-1.58%)
Apr 17, 2020 1.820 1.937 1.780 1.900 531,700 +0.11(+6.15%)
Apr 16, 2020 1.790 1.850 1.715 1.790 293,552 +0.00(+0.00%)
Apr 15, 2020 1.830 1.830 1.680 1.790 424,717 -0.08(-4.28%)
Apr 14, 2020 1.900 2.000 1.840 1.870 465,716 +0.02(+1.08%)
Apr 13, 2020 1.680 1.890 1.600 1.850 594,264 +0.19(+11.45%)
Apr 09, 2020 1.750 1.750 1.560 1.660 970,800 +0.01(+0.61%)
Apr 08, 2020 1.660 1.760 1.600 1.650 515,605 +0.02(+1.23%)
Apr 07, 2020 1.660 1.720 1.570 1.630 576,969 +0.01(+0.62%)
Apr 06, 2020 1.590 1.650 1.530 1.620 1,051,037 +0.13(+8.72%)
Apr 03, 2020 1.610 1.660 1.480 1.490 432,400 -0.12(-7.45%)
Apr 02, 2020 1.730 1.780 1.540 1.610 793,500 -0.12(-6.94%)
Apr 01, 2020 1.960 1.960 1.700 1.730 688,073 -0.30(-14.78%)
Mar 31, 2020 1.840 2.120 1.780 2.030 676,640 +0.18(+9.73%)
Mar 30, 2020 1.820 1.850 1.680 1.850 507,863 +0.04(+2.21%)
Mar 27, 2020 1.960 1.990 1.800 1.810 462,200 -0.19(-9.50%)
Mar 26, 2020 2.030 2.030 1.940 2.000 632,125 -0.04(-1.96%)
Mar 25, 2020 2.100 2.170 1.890 2.040 910,224 -0.06(-2.86%)
Mar 24, 2020 1.960 2.100 1.810 2.100 1,088,165 +0.29(+16.02%)
Mar 23, 2020 2.110 2.250 1.730 1.810 1,514,546 -0.29(-13.81%)
Mar 20, 2020 1.650 2.320 1.620 2.100 5,293,200 +0.48(+29.63%)
Mar 19, 2020 1.300 1.620 1.240 1.620 830,200 +0.33(+25.58%)
Mar 18, 2020 1.320 1.420 1.220 1.290 1,101,086 -0.15(-10.42%)
Mar 17, 2020 1.320 1.500 1.150 1.440 1,347,762 +0.25(+21.01%)
Mar 16, 2020 1.330 1.350 1.040 1.190 2,200,622 -0.36(-23.23%)
Mar 13, 2020 1.450 1.550 1.250 1.550 1,664,200 +0.21(+15.67%)
Mar 12, 2020 1.410 1.500 1.050 1.340 2,055,502 -0.30(-18.29%)
Mar 11, 2020 1.830 1.940 1.610 1.640 1,100,208 -0.24(-12.77%)
Mar 10, 2020 2.040 2.160 1.800 1.880 1,517,072 -0.11(-5.53%)
Mar 09, 2020 2.300 2.330 1.980 1.990 1,172,075 -0.44(-18.11%)
Mar 06, 2020 2.510 2.620 2.420 2.430 877,400 -0.21(-7.95%)
Mar 05, 2020 2.750 2.800 2.560 2.640 758,914 -0.11(-4.00%)
Mar 04, 2020 2.650 2.770 2.570 2.750 725,716 +0.16(+6.18%)
Mar 03, 2020 2.530 2.780 2.500 2.590 948,262 +0.07(+2.78%)
Mar 02, 2020 2.560 2.590 2.450 2.520 718,408 +0.02(+0.80%)
Feb 28, 2020 2.480 2.580 2.330 2.500 1,708,500 -0.06(-2.34%)
Feb 27, 2020 2.650 2.770 2.530 2.560 1,048,384 -0.18(-6.57%)
Feb 26, 2020 2.810 2.869 2.630 2.740 1,071,608 -0.07(-2.49%)
Feb 25, 2020 2.900 2.910 2.650 2.810 1,627,547 -0.05(-1.75%)
Feb 24, 2020 2.720 2.920 2.600 2.860 1,317,361 +0.02(+0.70%)
Feb 21, 2020 2.780 2.900 2.710 2.840 1,532,500 -0.20(-6.58%)
Feb 20, 2020 2.630 3.090 2.550 3.040 2,764,664 +0.43(+16.48%)
Feb 19, 2020 2.720 2.770 2.520 2.610 1,546,156 -0.09(-3.33%)
Feb 18, 2020 2.300 2.790 2.290 2.700 3,325,559 +0.40(+17.39%)
Feb 14, 2020 2.210 2.340 2.130 2.300 1,057,900 +0.07(+3.14%)
Feb 13, 2020 2.240 2.240 2.160 2.230 333,471 -0.01(-0.45%)
Feb 12, 2020 2.210 2.280 2.190 2.240 483,005 +0.01(+0.45%)
Feb 11, 2020 2.210 2.340 2.150 2.230 644,651 +0.02(+0.90%)
Feb 10, 2020 2.240 2.340 2.170 2.210 827,235 -0.04(-1.78%)
Feb 07, 2020 2.150 2.350 2.120 2.250 1,244,100 +0.11(+5.14%)
Feb 06, 2020 2.160 2.180 2.120 2.140 394,360 +0.01(+0.47%)
Feb 05, 2020 2.120 2.170 2.080 2.130 731,049 +0.03(+1.43%)
Feb 04, 2020 2.170 2.200 2.050 2.100 636,410 -0.02(-0.94%)
Feb 03, 2020 2.050 2.260 2.010 2.120 1,250,392 +0.09(+4.43%)
Jan 31, 2020 2.070 2.090 1.990 2.030 830,900 -0.07(-3.33%)
Jan 30, 2020 2.060 2.110 2.010 2.100 657,220 +0.02(+0.96%)
Jan 29, 2020 2.140 2.150 2.050 2.080 377,514 -0.05(-2.35%)
Jan 28, 2020 2.070 2.150 2.065 2.130 445,249 +0.06(+2.90%)
Jan 27, 2020 2.060 2.130 2.020 2.070 735,713 -0.07(-3.27%)
Jan 24, 2020 2.260 2.270 2.100 2.140 780,000 -0.11(-4.89%)
Jan 23, 2020 2.260 2.310 2.100 2.250 764,772 +0.00(+0.00%)
Jan 22, 2020 2.370 2.378 2.200 2.250 1,261,802 -0.06(-2.60%)
Jan 21, 2020 2.320 2.420 2.250 2.310 1,444,586 +0.05(+2.21%)
Jan 17, 2020 2.340 2.390 2.220 2.260 689,000 -0.04(-1.74%)
Jan 16, 2020 2.300 2.500 2.250 2.300 2,107,479 +0.02(+0.88%)
Jan 15, 2020 2.100 2.280 2.070 2.280 1,102,223 +0.17(+8.06%)
Jan 14, 2020 2.140 2.140 2.050 2.110 799,253 -0.01(-0.47%)
Jan 13, 2020 2.160 2.220 2.090 2.120 1,080,253 +0.00(+0.00%)
Jan 10, 2020 2.180 2.180 2.020 2.120 1,116,200 -0.02(-0.93%)
Jan 09, 2020 2.100 2.210 2.080 2.140 1,154,111 +0.00(+0.00%)
Jan 08, 2020 2.130 2.130 1.980 2.140 1,201,549 +0.02(+0.94%)
Jan 07, 2020 2.100 2.240 2.040 2.120 1,403,358 +0.08(+3.92%)
Jan 06, 2020 2.010 2.050 1.930 2.040 894,256 +0.03(+1.49%)
Jan 03, 2020 2.100 2.100 1.920 2.010 1,888,000 -0.11(-5.19%)
Jan 02, 2020 2.200 2.210 2.070 2.120 1,212,082 -0.04(-1.85%)
Dec 31, 2019 2.150 2.250 2.090 2.160 1,513,200 -0.01(-0.46%)
Dec 30, 2019 2.360 2.390 2.120 2.170 2,015,596 -0.10(-4.41%)
Dec 27, 2019 2.370 2.580 2.257 2.270 3,008,600 -0.09(-3.81%)
Dec 26, 2019 2.470 2.590 2.220 2.360 2,627,953 -0.15(-5.98%)
Dec 24, 2019 2.390 2.610 2.335 2.510 3,595,200 +0.18(+7.73%)
Dec 23, 2019 2.180 2.480 2.080 2.330 6,745,070 +0.16(+7.37%)
Dec 20, 2019 1.670 2.390 1.660 2.170 19,028,700 +0.67(+44.67%)
Dec 19, 2019 1.510 1.540 1.460 1.500 1,495,750 +0.00(+0.00%)
Dec 18, 2019 1.600 1.640 1.480 1.500 1,419,311 -0.09(-5.66%)
Dec 17, 2019 1.740 1.750 1.580 1.590 961,198 -0.11(-6.47%)
Dec 16, 2019 1.680 1.710 1.650 1.700 1,288,448 +0.08(+4.94%)
Dec 13, 2019 1.730 1.800 1.540 1.620 1,841,600 -0.09(-5.26%)
Dec 12, 2019 1.710 1.760 1.600 1.710 2,490,266 -0.07(-3.93%)
Dec 11, 2019 1.350 1.840 1.350 1.780 13,034,698 +0.49(+37.98%)
Dec 10, 2019 1.270 1.320 1.240 1.290 424,018 +0.02(+1.57%)
Dec 09, 2019 1.370 1.420 1.250 1.270 610,708 -0.04(-3.05%)
Dec 06, 2019 1.260 1.360 1.260 1.310 795,000 +0.05(+3.97%)
Dec 05, 2019 1.150 1.480 1.110 1.260 2,265,194 +0.16(+14.55%)
Dec 04, 2019 1.180 1.220 1.080 1.100 960,311 -0.08(-6.78%)
Dec 03, 2019 1.250 1.310 1.160 1.180 470,859 -0.12(-9.23%)
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.