Akebia Therapeutics (NQ: AKBA )

1.340 -0.050 (-3.60%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.310 3.390 3.190 3.240 7,548,400 -0.18(-5.26%)
Jan 28, 2021 3.570 3.750 3.410 3.420 8,020,647 -0.07(-2.01%)
Jan 27, 2021 3.550 3.730 3.440 3.490 8,242,348 -0.27(-7.18%)
Jan 26, 2021 3.810 3.860 3.690 3.760 7,844,228 +0.05(+1.35%)
Jan 25, 2021 3.480 3.930 3.460 3.710 11,976,941 +0.35(+10.42%)
Jan 22, 2021 3.150 3.395 3.100 3.360 6,565,300 +0.21(+6.67%)
Jan 21, 2021 3.220 3.230 3.110 3.150 6,301,060 -0.02(-0.63%)
Jan 20, 2021 3.190 3.290 3.100 3.170 9,828,162 +0.03(+0.96%)
Jan 19, 2021 3.120 3.220 3.040 3.140 6,008,314 +0.09(+2.95%)
Jan 15, 2021 3.140 3.160 3.040 3.050 4,215,600 -0.12(-3.79%)
Jan 14, 2021 3.130 3.200 3.100 3.170 5,245,299 +0.06(+1.93%)
Jan 13, 2021 3.070 3.250 2.970 3.110 16,802,764 +0.06(+1.97%)
Jan 12, 2021 3.070 3.100 3.000 3.050 3,948,246 +0.01(+0.33%)
Jan 11, 2021 3.080 3.150 3.010 3.040 3,974,148 -0.06(-1.94%)
Jan 08, 2021 3.110 3.150 3.050 3.100 4,156,100 +0.03(+0.98%)
Jan 07, 2021 3.010 3.130 2.990 3.070 4,966,530 +0.08(+2.68%)
Jan 06, 2021 2.950 3.060 2.910 2.990 5,220,112 +0.06(+2.05%)
Jan 05, 2021 2.930 3.000 2.910 2.930 3,250,324 +0.01(+0.34%)
Jan 04, 2021 2.830 2.960 2.760 2.920 5,290,771 +0.12(+4.29%)
Dec 31, 2020 2.800 2.800 2.800 5,632,037 -0.19(-6.35%)
Dec 30, 2020 2.770 2.990 2.720 2.990 5,632,037 +0.27(+9.93%)
Dec 29, 2020 2.850 2.850 2.710 2.720 5,383,241 -0.09(-3.20%)
Dec 28, 2020 2.930 2.950 2.800 2.810 6,014,049 -0.11(-3.77%)
Dec 24, 2020 2.980 3.010 2.910 2.920 2,189,000 -0.06(-2.01%)
Dec 23, 2020 2.990 3.010 2.910 2.980 3,264,227 -0.03(-1.00%)
Dec 22, 2020 3.060 3.080 2.970 3.010 4,364,806 -0.04(-1.31%)
Dec 21, 2020 3.060 3.070 2.940 3.050 6,445,977 +0.05(+1.67%)
Dec 18, 2020 3.110 3.125 2.985 3.000 15,076,600 -0.11(-3.54%)
Dec 17, 2020 3.070 3.130 2.980 3.110 4,088,104 +0.07(+2.30%)
Dec 16, 2020 3.070 3.120 3.000 3.040 3,021,477 -0.04(-1.30%)
Dec 15, 2020 3.230 3.260 3.000 3.080 4,831,194 -0.10(-3.14%)
Dec 14, 2020 2.930 3.270 2.920 3.180 10,291,690 +0.31(+10.80%)
Dec 11, 2020 2.960 3.030 2.840 2.870 5,789,800 -0.08(-2.71%)
Dec 10, 2020 2.800 2.990 2.770 2.950 8,533,440 +0.13(+4.61%)
Dec 09, 2020 3.040 3.080 2.800 2.820 8,465,926 -0.24(-7.84%)
Dec 08, 2020 3.040 3.070 2.950 3.060 3,807,521 +0.02(+0.66%)
Dec 07, 2020 3.090 3.110 3.020 3.040 3,882,937 -0.04(-1.30%)
Dec 04, 2020 3.100 3.105 3.010 3.080 3,253,600 +0.02(+0.65%)
Dec 03, 2020 3.120 3.170 3.030 3.060 3,633,324 -0.05(-1.61%)
Dec 02, 2020 3.080 3.170 2.960 3.110 4,159,189 +0.00(+0.00%)
Dec 01, 2020 3.370 3.370 3.100 3.110 5,056,255 -0.20(-6.04%)
Nov 30, 2020 3.440 3.450 3.140 3.310 4,086,988 -0.08(-2.36%)
Nov 27, 2020 3.300 3.420 3.290 3.390 2,472,100 +0.09(+2.73%)
Nov 25, 2020 3.090 3.320 3.080 3.300 3,786,900 +0.22(+7.14%)
Nov 24, 2020 3.160 3.190 3.010 3.080 4,952,100 +0.01(+0.33%)
Nov 23, 2020 2.920 3.180 2.880 3.070 8,060,877 +0.19(+6.60%)
Nov 20, 2020 2.960 2.960 2.731 2.880 4,523,800 -0.03(-1.03%)
Nov 19, 2020 2.830 2.970 2.780 2.910 4,700,655 +0.18(+6.59%)
Nov 18, 2020 2.720 2.900 2.690 2.730 4,628,795 +0.00(+0.00%)
Nov 17, 2020 2.570 2.730 2.520 2.730 5,503,754 +0.13(+5.00%)
Nov 16, 2020 2.590 2.750 2.550 2.600 3,481,700 +0.06(+2.36%)
Nov 13, 2020 2.470 2.570 2.444 2.540 3,241,600 +0.07(+2.83%)
Nov 12, 2020 2.590 2.590 2.450 2.470 3,980,451 -0.10(-3.89%)
Nov 11, 2020 2.620 2.630 2.500 2.570 3,144,174 -0.02(-0.77%)
Nov 10, 2020 2.460 2.600 2.430 2.590 4,899,043 +0.14(+5.71%)
Nov 09, 2020 2.440 2.650 2.430 2.450 6,724,966 +0.07(+2.94%)
Nov 06, 2020 2.470 2.474 2.360 2.380 4,686,200 -0.11(-4.42%)
Nov 05, 2020 2.340 2.550 2.300 2.490 8,647,380 -0.08(-3.11%)
Nov 04, 2020 2.430 2.600 2.410 2.570 8,049,366 +0.15(+6.20%)
Nov 03, 2020 2.380 2.440 2.280 2.420 5,438,734 +0.11(+4.76%)
Nov 02, 2020 2.220 2.480 2.220 2.310 5,873,830 +0.09(+4.05%)
Oct 30, 2020 2.270 2.283 2.090 2.220 7,408,300 -0.02(-0.89%)
Oct 29, 2020 2.370 2.370 2.250 2.240 6,948,941 -0.10(-4.27%)
Oct 28, 2020 2.360 2.410 2.310 2.340 10,128,708 -0.08(-3.31%)
Oct 27, 2020 2.860 2.890 2.370 2.420 23,353,944 -0.42(-14.79%)
Oct 26, 2020 3.100 3.150 2.750 2.840 10,662,138 -0.34(-10.69%)
Oct 23, 2020 3.340 4.180 3.040 3.180 21,621,500 -0.10(-3.05%)
Oct 22, 2020 3.300 3.380 2.900 3.280 10,384,316 -0.02(-0.61%)
Oct 21, 2020 3.600 3.600 3.290 3.300 4,474,177 -0.28(-7.82%)
Oct 20, 2020 3.740 3.750 3.300 3.580 8,869,650 -0.12(-3.24%)
Oct 19, 2020 3.830 3.960 3.610 3.700 6,810,065 -0.08(-2.12%)
Oct 16, 2020 3.640 3.835 3.560 3.780 7,462,500 +0.13(+3.56%)
Oct 15, 2020 3.470 3.770 3.370 3.650 6,837,727 +0.07(+1.96%)
Oct 14, 2020 3.600 3.670 3.360 3.580 9,535,739 +0.03(+0.85%)
Oct 13, 2020 3.270 3.570 3.250 3.550 9,702,658 +0.23(+6.93%)
Oct 12, 2020 3.260 3.540 3.130 3.320 15,225,861 +0.21(+6.75%)
Oct 09, 2020 2.980 3.120 2.850 3.110 6,978,300 +0.16(+5.42%)
Oct 08, 2020 2.850 2.970 2.790 2.950 6,063,807 +0.13(+4.61%)
Oct 07, 2020 2.690 2.830 2.670 2.820 3,760,388 +0.12(+4.44%)
Oct 06, 2020 2.710 2.750 2.620 2.700 3,969,211 +0.01(+0.37%)
Oct 05, 2020 2.510 2.700 2.510 2.690 6,571,445 +0.22(+8.91%)
Oct 02, 2020 2.420 2.520 2.410 2.470 3,292,300 -0.05(-1.98%)
Oct 01, 2020 2.530 2.590 2.430 2.520 4,729,882 +0.01(+0.40%)
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%)
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.