Pavmed Inc (NQ: PAVM )

2.140 -0.590 (-21.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.690 5.710 5.330 5.430 2,536,666 -0.21(-3.72%)
Oct 28, 2021 5.690 5.640 1,988,623 +0.00(+0.00%)
Oct 27, 2021 5.770 5.880 5.600 5.640 1,623,854 -0.21(-3.59%)
Oct 26, 2021 5.900 5.850 2,037,095 -0.01(-0.17%)
Oct 25, 2021 5.730 6.020 5.720 5.860 2,854,936 +0.14(+2.45%)
Oct 22, 2021 6.100 5.680 5.720 4,668,051 -0.45(-7.29%)
Oct 21, 2021 6.030 6.340 6.030 6.170 2,039,150 +0.14(+2.32%)
Oct 20, 2021 6.140 6.240 6.010 6.030 1,471,440 -0.11(-1.79%)
Oct 19, 2021 6.180 6.350 6.030 6.140 2,020,910 +0.01(+0.16%)
Oct 18, 2021 6.040 6.300 5.950 6.130 2,617,245 +0.05(+0.82%)
Oct 15, 2021 6.670 6.703 6.040 6.080 5,297,346 -0.50(-7.60%)
Oct 14, 2021 7.660 7.750 6.370 6.580 11,059,530 -1.10(-14.32%)
Oct 13, 2021 7.910 7.970 7.620 7.680 2,343,420 -0.11(-1.41%)
Oct 12, 2021 7.950 8.100 7.660 7.790 2,198,611 -0.07(-0.89%)
Oct 11, 2021 8.250 8.270 7.800 7.860 2,366,468 -0.39(-4.73%)
Oct 08, 2021 8.790 8.800 8.215 8.250 1,750,109 -0.48(-5.50%)
Oct 07, 2021 8.270 8.970 8.180 8.730 2,336,768 +0.59(+7.25%)
Oct 06, 2021 8.120 8.300 7.990 8.140 1,438,877 -0.18(-2.16%)
Oct 05, 2021 7.990 8.340 7.900 8.320 1,369,117 +0.38(+4.79%)
Oct 04, 2021 8.090 8.210 7.760 7.940 1,980,811 -0.34(-4.11%)
Oct 01, 2021 8.630 8.640 8.050 8.280 2,106,074 -0.26(-3.04%)
Sep 30, 2021 8.450 8.860 8.270 8.540 2,438,583 +0.21(+2.52%)
Sep 29, 2021 8.540 8.610 8.215 8.330 1,442,994 -0.07(-0.83%)
Sep 28, 2021 8.780 8.780 8.300 8.400 1,602,759 -0.46(-5.19%)
Sep 27, 2021 9.230 9.340 8.780 8.860 1,358,613 -0.34(-3.70%)
Sep 24, 2021 9.220 9.600 9.050 9.200 1,919,669 -0.19(-2.02%)
Sep 23, 2021 8.880 9.700 8.620 9.390 6,201,103 +1.18(+14.37%)
Sep 22, 2021 8.080 8.340 7.870 8.210 1,660,428 +0.13(+1.61%)
Sep 21, 2021 7.590 8.200 7.500 8.080 1,696,843 +0.62(+8.31%)
Sep 20, 2021 7.630 7.810 7.320 7.460 2,243,069 -0.68(-8.35%)
Sep 17, 2021 7.580 8.190 7.560 8.140 3,096,335 +0.54(+7.11%)
Sep 16, 2021 7.540 7.640 7.430 7.600 767,783 +0.11(+1.47%)
Sep 15, 2021 7.490 7.700 7.391 7.490 1,953,790 -0.03(-0.40%)
Sep 14, 2021 7.950 8.045 7.390 7.520 1,794,771 -0.36(-4.57%)
Sep 13, 2021 8.100 8.110 7.630 7.880 1,964,599 -0.22(-2.72%)
Sep 10, 2021 8.410 8.430 8.080 8.100 1,371,256 -0.26(-3.11%)
Sep 09, 2021 8.120 8.520 8.060 8.360 1,452,872 +0.24(+2.96%)
Sep 08, 2021 8.180 8.310 7.850 8.120 1,398,904 -0.08(-0.98%)
Sep 07, 2021 8.570 8.620 8.070 8.200 1,696,512 -0.25(-2.96%)
Sep 03, 2021 8.110 8.590 8.100 8.450 2,423,064 +0.30(+3.68%)
Sep 02, 2021 8.150 8.310 7.820 8.150 2,719,414 +0.04(+0.49%)
Sep 01, 2021 7.390 8.351 7.390 8.110 7,087,012 +0.81(+11.10%)
Aug 31, 2021 7.230 7.390 7.140 7.300 1,095,979 +0.06(+0.83%)
Aug 30, 2021 7.360 7.370 7.110 7.240 876,019 -0.07(-0.96%)
Aug 27, 2021 7.130 7.390 7.110 7.310 1,182,327 +0.22(+3.10%)
Aug 26, 2021 7.030 7.320 6.970 7.090 1,228,343 +0.02(+0.28%)
Aug 25, 2021 6.920 7.105 6.780 7.070 1,705,545 +0.16(+2.32%)
Aug 24, 2021 6.420 6.940 6.420 6.910 1,317,755 +0.48(+7.47%)
Aug 23, 2021 6.220 6.450 6.160 6.430 1,201,886 +0.30(+4.89%)
Aug 20, 2021 5.960 6.260 5.935 6.130 1,323,146 +0.19(+3.20%)
Aug 19, 2021 5.930 6.100 5.830 5.940 1,896,548 -0.09(-1.49%)
Aug 18, 2021 5.850 6.260 5.765 6.030 1,931,035 +0.20(+3.43%)
Aug 17, 2021 5.880 6.000 5.760 5.830 2,088,615 -0.16(-2.59%)
Aug 16, 2021 6.200 6.220 5.820 5.985 1,993,412 -0.17(-2.68%)
Aug 13, 2021 7.050 7.110 5.960 6.150 5,243,802 -1.17(-15.98%)
Aug 12, 2021 6.970 7.640 6.970 7.320 2,125,837 +0.37(+5.32%)
Aug 11, 2021 7.300 7.310 6.780 6.950 1,697,012 -0.33(-4.53%)
Aug 10, 2021 7.550 7.600 7.112 7.280 1,463,086 -0.24(-3.19%)
Aug 09, 2021 7.730 7.790 7.470 7.520 1,240,569 -0.17(-2.21%)
Aug 06, 2021 7.620 7.730 7.095 7.690 2,417,525 +0.08(+1.05%)
Aug 05, 2021 7.030 7.680 6.940 7.610 2,092,226 +0.62(+8.87%)
Aug 04, 2021 6.820 7.150 6.820 6.990 846,416 +0.04(+0.58%)
Aug 03, 2021 7.230 7.350 6.770 6.950 1,735,042 -0.26(-3.61%)
Aug 02, 2021 6.990 7.370 6.840 7.210 1,903,840 +0.34(+4.95%)
Jul 30, 2021 7.080 7.200 6.733 6.870 1,632,655 -0.26(-3.65%)
Jul 29, 2021 6.850 7.500 6.690 7.130 3,083,868 +0.28(+4.09%)
Jul 28, 2021 6.090 6.970 6.090 6.850 2,511,632 +0.75(+12.30%)
Jul 27, 2021 6.160 6.230 5.830 6.100 1,764,415 -0.14(-2.24%)
Jul 26, 2021 5.940 6.470 5.900 6.240 1,850,864 +0.31(+5.23%)
Jul 23, 2021 5.900 6.000 5.730 5.930 1,115,176 +0.06(+1.02%)
Jul 22, 2021 5.850 6.075 5.650 5.870 1,760,964 +0.04(+0.69%)
Jul 21, 2021 5.670 5.860 5.450 5.830 1,288,134 +0.25(+4.48%)
Jul 20, 2021 5.280 5.610 5.160 5.580 1,423,948 +0.30(+5.68%)
Jul 19, 2021 4.910 5.315 4.910 5.280 1,104,351 +0.18(+3.53%)
Jul 16, 2021 5.280 5.330 5.080 5.100 790,661 -0.18(-3.41%)
Jul 15, 2021 5.250 5.340 5.050 5.280 1,970,448 -0.01(-0.19%)
Jul 14, 2021 5.630 5.630 5.210 5.290 2,124,197 -0.33(-5.87%)
Jul 13, 2021 5.710 5.870 5.610 5.620 873,748 -0.14(-2.43%)
Jul 12, 2021 5.830 5.860 5.700 5.760 738,664 -0.07(-1.20%)
Jul 09, 2021 5.850 5.930 5.754 5.830 774,174 +0.05(+0.87%)
Jul 08, 2021 5.810 5.890 5.610 5.780 1,707,657 -0.17(-2.86%)
Jul 07, 2021 6.180 6.180 5.820 5.950 1,537,504 -0.22(-3.57%)
Jul 06, 2021 6.220 6.240 6.050 6.170 644,312 -0.02(-0.32%)
Jul 02, 2021 6.310 6.310 6.070 6.190 842,916 -0.07(-1.12%)
Jul 01, 2021 6.410 6.425 6.180 6.260 798,540 -0.14(-2.19%)
Jun 30, 2021 6.330 6.480 6.240 6.400 711,154 +0.06(+0.95%)
Jun 29, 2021 6.650 6.673 6.320 6.340 1,134,122 -0.27(-4.08%)
Jun 28, 2021 6.760 6.790 6.425 6.610 1,128,546 -0.10(-1.49%)
Jun 25, 2021 6.480 6.870 6.421 6.710 2,579,238 +0.14(+2.13%)
Jun 24, 2021 6.900 6.960 6.520 6.570 1,619,656 -0.31(-4.51%)
Jun 23, 2021 6.580 7.060 6.551 6.880 2,912,319 +0.37(+5.68%)
Jun 22, 2021 6.480 6.700 6.360 6.510 1,539,864 +0.01(+0.15%)
Jun 21, 2021 6.450 6.570 6.030 6.500 1,734,718 +0.09(+1.40%)
Jun 18, 2021 6.340 6.630 6.290 6.410 1,789,851 -0.12(-1.84%)
Jun 17, 2021 6.050 6.585 6.050 6.530 2,421,632 +0.44(+7.22%)
Jun 16, 2021 6.000 6.130 5.912 6.090 862,408 +0.03(+0.50%)
Jun 15, 2021 5.830 6.170 5.800 6.060 1,522,294 +0.23(+3.95%)
Jun 14, 2021 5.860 5.900 5.710 5.830 898,232 -0.06(-1.02%)
Jun 11, 2021 5.890 5.960 5.759 5.890 864,636 +0.07(+1.20%)
Jun 10, 2021 5.820 5.940 5.700 5.820 2,111,579 +0.03(+0.52%)
Jun 09, 2021 6.310 6.360 5.730 5.790 3,056,801 -0.49(-7.80%)
Jun 08, 2021 6.310 6.565 5.710 6.280 3,337,315 +0.01(+0.16%)
Jun 07, 2021 5.790 6.350 5.790 6.270 2,862,120 +0.44(+7.55%)
Jun 04, 2021 5.650 5.945 5.650 5.830 1,995,081 +0.21(+3.74%)
Jun 03, 2021 5.490 5.700 5.350 5.620 1,747,556 +0.08(+1.44%)
Jun 02, 2021 5.300 5.630 5.260 5.540 2,186,385 +0.22(+4.14%)
Jun 01, 2021 5.390 5.510 5.160 5.320 1,830,137 +0.02(+0.38%)
May 28, 2021 5.210 5.410 5.140 5.300 1,854,558 +0.12(+2.32%)
May 27, 2021 5.130 5.370 5.010 5.180 2,643,978 +0.06(+1.17%)
May 26, 2021 4.780 5.160 4.635 5.120 2,997,548 +0.37(+7.79%)
May 25, 2021 4.790 5.040 4.725 4.750 2,524,285 -0.02(-0.42%)
May 24, 2021 4.600 4.820 4.530 4.770 1,334,089 +0.18(+3.92%)
May 21, 2021 4.590 4.730 4.530 4.590 1,322,959 +0.05(+1.10%)
May 20, 2021 4.440 4.550 4.330 4.540 1,425,238 +0.11(+2.48%)
May 19, 2021 4.100 4.450 4.020 4.430 1,880,385 +0.20(+4.73%)
May 18, 2021 3.950 4.390 3.910 4.230 3,150,778 +0.28(+7.09%)
May 17, 2021 4.030 4.080 3.830 3.950 2,313,219 -0.08(-1.99%)
May 14, 2021 4.050 4.110 3.920 4.030 2,628,751 +0.05(+1.26%)
May 13, 2021 4.140 4.230 3.810 3.980 3,866,606 -0.09(-2.21%)
May 12, 2021 4.110 4.210 4.000 4.070 2,837,980 -0.10(-2.40%)
May 11, 2021 3.920 4.260 3.861 4.170 3,568,489 +0.14(+3.47%)
May 10, 2021 4.370 4.380 4.010 4.030 3,089,960 -0.33(-7.57%)
May 07, 2021 4.490 4.545 4.340 4.360 2,073,455 -0.10(-2.24%)
May 06, 2021 4.400 4.480 4.190 4.460 2,203,453 +0.03(+0.68%)
May 05, 2021 4.570 4.670 4.370 4.430 1,962,642 -0.02(-0.45%)
May 04, 2021 4.850 4.900 4.350 4.450 4,612,764 -0.61(-12.06%)
May 03, 2021 4.630 5.500 4.570 5.060 5,915,648 +0.49(+10.72%)
Apr 30, 2021 4.620 4.690 4.530 4.570 1,143,400 -0.13(-2.77%)
Apr 29, 2021 4.800 4.810 4.590 4.700 1,195,112 -0.11(-2.29%)
Apr 28, 2021 4.710 4.840 4.630 4.810 1,175,595 +0.15(+3.22%)
Apr 27, 2021 4.870 4.940 4.630 4.660 1,568,117 -0.17(-3.52%)
Apr 26, 2021 4.730 4.910 4.620 4.830 1,182,618 +0.12(+2.55%)
Apr 23, 2021 4.350 4.840 4.350 4.710 2,312,800 +0.40(+9.28%)
Apr 22, 2021 4.480 4.640 4.250 4.310 2,502,742 -0.10(-2.27%)
Apr 21, 2021 4.260 4.540 4.210 4.410 2,292,824 +0.15(+3.52%)
Apr 20, 2021 4.450 4.510 4.100 4.260 3,644,693 -0.24(-5.33%)
Apr 19, 2021 4.970 4.990 4.270 4.500 4,808,376 -0.42(-8.54%)
Apr 16, 2021 4.870 4.980 4.670 4.920 2,543,900 +0.06(+1.23%)
Apr 15, 2021 4.920 5.000 4.660 4.860 2,745,215 -0.03(-0.61%)
Apr 14, 2021 4.820 5.060 4.620 4.890 3,485,010 +0.13(+2.73%)
Apr 13, 2021 5.820 5.880 4.750 4.760 7,998,223 -1.02(-17.65%)
Apr 12, 2021 6.040 6.180 5.760 5.780 2,480,681 -0.22(-3.67%)
Apr 09, 2021 5.950 6.210 5.740 6.000 3,151,300 +0.11(+1.87%)
Apr 08, 2021 5.970 5.980 5.590 5.890 2,923,209 +0.14(+2.43%)
Apr 07, 2021 6.090 6.590 5.720 5.750 6,333,373 -0.49(-7.85%)
Apr 06, 2021 5.330 6.520 5.330 6.240 20,543,640 +1.03(+19.77%)
Apr 05, 2021 5.060 5.280 4.880 5.210 3,424,569 +0.24(+4.83%)
Apr 01, 2021 4.540 5.190 4.480 4.970 6,054,600 +0.53(+11.94%)
Mar 31, 2021 4.560 4.830 4.440 4.440 5,346,096 -0.19(-4.10%)
Mar 30, 2021 3.880 4.700 3.850 4.630 5,198,509 +0.70(+17.81%)
Mar 29, 2021 4.160 4.240 3.910 3.930 2,617,096 -0.24(-5.76%)
Mar 26, 2021 4.320 4.390 3.960 4.170 2,658,200 -0.12(-2.80%)
Mar 25, 2021 3.850 4.320 3.810 4.290 3,526,736 +0.25(+6.19%)
Mar 24, 2021 4.470 4.510 4.020 4.040 3,239,326 -0.38(-8.60%)
Mar 23, 2021 4.500 4.610 4.280 4.420 3,277,535 -0.06(-1.34%)
Mar 22, 2021 4.630 4.650 4.450 4.480 2,061,384 -0.15(-3.24%)
Mar 19, 2021 4.400 4.740 4.250 4.630 8,202,200 +0.35(+8.18%)
Mar 18, 2021 4.250 4.640 4.220 4.280 3,203,769 -0.04(-0.93%)
Mar 17, 2021 4.180 4.410 4.010 4.320 5,980,907 +0.04(+0.93%)
Mar 16, 2021 4.350 4.490 4.110 4.280 3,058,612 -0.10(-2.28%)
Mar 15, 2021 4.290 4.490 4.160 4.380 1,839,717 +0.04(+0.92%)
Mar 12, 2021 4.250 4.380 3.982 4.340 2,140,200 +0.12(+2.84%)
Mar 11, 2021 3.890 4.270 3.790 4.220 2,986,115 +0.40(+10.47%)
Mar 10, 2021 3.830 3.960 3.590 3.820 4,093,996 +0.09(+2.41%)
Mar 09, 2021 3.670 4.040 3.650 3.730 3,407,856 +0.21(+5.97%)
Mar 08, 2021 3.640 3.800 3.460 3.520 2,436,532 -0.21(-5.63%)
Mar 05, 2021 3.800 3.820 3.080 3.730 10,346,400 +0.01(+0.27%)
Mar 04, 2021 4.070 4.190 3.510 3.720 6,793,834 -0.43(-10.36%)
Mar 03, 2021 4.360 4.410 4.140 4.150 4,338,854 -0.20(-4.60%)
Mar 02, 2021 4.170 4.810 4.110 4.350 5,340,230 +0.23(+5.58%)
Mar 01, 2021 4.360 4.443 4.120 4.120 3,274,187 -0.08(-1.90%)
Feb 26, 2021 4.500 4.590 4.110 4.200 4,975,300 -0.27(-6.04%)
Feb 25, 2021 4.710 4.850 4.280 4.470 5,435,577 -0.21(-4.49%)
Feb 24, 2021 4.540 4.900 4.500 4.680 6,186,193 +0.22(+4.93%)
Feb 23, 2021 4.610 4.720 4.030 4.460 13,715,019 -1.09(-19.64%)
Feb 22, 2021 4.030 5.630 3.810 5.550 13,081,414 +0.98(+21.44%)
Feb 19, 2021 4.680 4.830 4.420 4.570 5,754,400 -0.14(-2.97%)
Feb 18, 2021 4.620 4.890 4.380 4.710 5,540,488 -0.34(-6.73%)
Feb 17, 2021 4.800 5.050 4.050 5.050 12,437,507 +0.56(+12.47%)
Feb 16, 2021 3.700 4.770 3.600 4.490 14,742,077 +0.99(+28.29%)
Feb 12, 2021 3.080 3.730 3.000 3.500 8,920,500 +0.29(+9.03%)
Feb 11, 2021 2.700 3.600 2.650 3.210 12,678,617 +0.53(+19.78%)
Feb 10, 2021 2.810 2.920 2.450 2.680 9,798,033 +0.21(+8.50%)
Feb 09, 2021 2.300 2.570 2.300 2.470 12,929,637 +0.23(+10.27%)
Feb 08, 2021 2.180 2.260 2.130 2.240 1,779,260 +0.08(+3.70%)
Feb 05, 2021 2.240 2.250 2.130 2.160 1,146,900 -0.03(-1.37%)
Feb 04, 2021 2.120 2.200 2.090 2.190 1,135,686 +0.08(+3.79%)
Feb 03, 2021 2.140 2.140 2.050 2.110 812,020 -0.01(-0.47%)
Feb 02, 2021 2.150 2.150 2.050 2.120 859,851 +0.00(+0.00%)
Feb 01, 2021 2.030 2.160 2.020 2.120 1,162,814 +0.07(+3.41%)
Jan 29, 2021 2.058 2.100 2.015 2.050 1,391,000 -0.01(-0.49%)
Jan 28, 2021 2.060 2.140 2.020 2.060 1,792,643 +0.02(+0.98%)
Jan 27, 2021 2.160 2.330 2.020 2.040 3,086,054 -0.24(-10.53%)
Jan 26, 2021 2.350 2.360 2.250 2.280 1,475,330 -0.05(-2.15%)
Jan 25, 2021 2.220 2.470 2.080 2.330 3,947,488 +0.14(+6.39%)
Jan 22, 2021 2.170 2.220 2.100 2.190 1,420,600 +0.03(+1.39%)
Jan 21, 2021 2.060 2.220 2.020 2.160 2,176,692 +0.08(+3.85%)
Jan 20, 2021 2.120 2.120 2.030 2.080 983,986 -0.03(-1.42%)
Jan 19, 2021 2.050 2.120 1.990 2.110 1,725,786 +0.10(+4.98%)
Jan 15, 2021 2.060 2.150 1.960 2.010 2,165,600 -0.06(-2.90%)
Jan 14, 2021 2.050 2.090 2.010 2.070 1,116,582 +0.04(+1.97%)
Jan 13, 2021 2.030 2.080 2.000 2.030 981,703 +0.00(+0.00%)
Jan 12, 2021 2.060 2.100 2.000 2.030 1,595,959 -0.05(-2.40%)
Jan 11, 2021 2.120 2.150 2.010 2.080 1,995,207 -0.05(-2.35%)
Jan 08, 2021 2.200 2.200 2.100 2.130 1,898,300 -0.06(-2.74%)
Jan 07, 2021 2.230 2.290 2.170 2.190 2,164,571 +0.01(+0.46%)
Jan 06, 2021 2.300 2.350 2.160 2.180 8,471,670 -0.40(-15.50%)
Jan 05, 2021 2.280 2.660 2.250 2.580 3,793,483 +0.31(+13.66%)
Jan 04, 2021 2.200 2.390 2.140 2.270 4,408,879 +0.15(+7.08%)
Dec 31, 2020 2.120 2.120 2.120 1,487,633 +0.01(+0.47%)
Dec 30, 2020 2.120 2.150 1.990 2.110 1,487,633 +0.00(+0.00%)
Dec 29, 2020 2.140 2.240 2.030 2.110 2,296,582 -0.02(-0.94%)
Dec 28, 2020 2.090 2.130 2.010 2.130 3,094,589 +0.18(+9.23%)
Dec 24, 2020 1.890 2.010 1.843 1.950 2,825,300 +0.09(+4.84%)
Dec 23, 2020 1.840 1.880 1.770 1.860 2,284,472 +0.04(+2.20%)
Dec 22, 2020 1.800 1.880 1.700 1.820 4,312,829 +0.05(+2.82%)
Dec 21, 2020 1.810 1.810 1.740 1.770 2,493,496 +0.01(+0.57%)
Dec 18, 2020 1.690 1.770 1.630 1.760 4,802,400 -0.07(-3.83%)
Dec 17, 2020 1.920 1.930 1.770 1.830 2,313,111 -0.09(-4.69%)
Dec 16, 2020 1.880 1.920 1.840 1.920 1,203,369 +0.03(+1.59%)
Dec 15, 2020 1.820 1.900 1.730 1.890 2,921,184 +0.12(+6.78%)
Dec 14, 2020 1.770 1.770 1.680 1.770 3,151,262 -0.01(-0.56%)
Dec 11, 2020 1.680 1.850 1.660 1.780 7,096,600 -0.09(-4.81%)
Dec 10, 2020 1.850 1.880 1.810 1.870 974,534 +0.00(+0.00%)
Dec 09, 2020 1.920 1.980 1.860 1.870 864,999 -0.07(-3.61%)
Dec 08, 2020 1.970 1.980 1.910 1.940 748,629 -0.03(-1.52%)
Dec 07, 2020 2.120 2.150 1.920 1.970 1,673,177 -0.15(-7.08%)
Dec 04, 2020 2.070 2.170 2.010 2.120 1,574,400 +0.06(+2.91%)
Dec 03, 2020 1.980 2.080 1.940 2.060 875,900 +0.09(+4.57%)
Dec 02, 2020 1.890 2.010 1.880 1.970 553,069 +0.07(+3.68%)
Dec 01, 2020 1.960 1.970 1.870 1.900 462,914 -0.04(-2.06%)
Nov 30, 2020 1.980 2.000 1.850 1.940 631,227 -0.02(-1.02%)
Nov 27, 2020 1.960 2.000 1.920 1.960 336,100 +0.00(+0.00%)
Nov 25, 2020 1.980 1.980 1.940 1.960 333,300 -0.03(-1.51%)
Nov 24, 2020 2.060 2.100 1.870 1.990 1,046,494 -0.05(-2.45%)
Nov 23, 2020 1.810 2.070 1.790 2.040 1,220,169 +0.25(+13.97%)
Nov 20, 2020 1.770 1.810 1.750 1.790 795,400 +0.01(+0.56%)
Nov 19, 2020 1.820 1.840 1.730 1.780 919,390 -0.04(-2.20%)
Nov 18, 2020 1.850 1.880 1.770 1.820 1,164,867 +0.04(+2.25%)
Nov 17, 2020 1.820 1.840 1.760 1.780 525,680 -0.03(-1.66%)
Nov 16, 2020 1.800 1.810 1.770 1.810 376,246 +0.01(+0.56%)
Nov 13, 2020 1.810 1.840 1.770 1.800 476,300 -0.01(-0.55%)
Nov 12, 2020 1.830 1.846 1.789 1.810 432,690 -0.05(-2.69%)
Nov 11, 2020 1.770 1.860 1.750 1.860 285,832 +0.08(+4.49%)
Nov 10, 2020 1.780 1.830 1.750 1.780 489,070 +0.00(+0.00%)
Nov 09, 2020 1.840 1.850 1.760 1.780 464,004 +0.03(+2.01%)
Nov 06, 2020 1.804 1.820 1.740 1.745 488,600 -0.07(-4.12%)
Nov 05, 2020 1.900 1.900 1.780 1.820 447,489 +0.00(+0.00%)
Nov 04, 2020 1.800 1.870 1.770 1.820 355,793 +0.02(+1.11%)
Nov 03, 2020 1.760 1.800 1.730 1.800 281,157 +0.07(+4.05%)
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.