Biosig Technologies (NQ: BSGM )

0.6610 -0.0690 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.340 4.494 4.259 4.310 201,010 -0.04(-0.92%)
Mar 30, 2021 4.110 4.440 4.100 4.350 151,214 +0.23(+5.58%)
Mar 29, 2021 4.320 4.340 4.100 4.120 134,258 -0.13(-3.06%)
Mar 26, 2021 4.490 4.530 4.130 4.250 246,900 -0.20(-4.49%)
Mar 25, 2021 4.150 4.530 4.000 4.450 254,041 +0.19(+4.46%)
Mar 24, 2021 4.640 4.640 4.260 4.260 192,352 -0.18(-4.05%)
Mar 23, 2021 4.470 4.760 4.360 4.440 163,126 -0.13(-2.84%)
Mar 22, 2021 4.640 4.720 4.470 4.570 243,382 -0.04(-0.87%)
Mar 19, 2021 4.640 4.870 4.490 4.610 235,900 -0.05(-1.07%)
Mar 18, 2021 5.030 5.100 4.630 4.660 169,214 -0.43(-8.45%)
Mar 17, 2021 4.890 5.100 4.730 5.090 217,235 +0.19(+3.88%)
Mar 16, 2021 4.780 5.090 4.570 4.900 264,741 +0.17(+3.59%)
Mar 15, 2021 4.600 4.790 4.570 4.730 113,675 +0.15(+3.28%)
Mar 12, 2021 4.700 4.860 4.570 4.580 135,500 -0.20(-4.18%)
Mar 11, 2021 4.450 4.780 4.340 4.780 255,801 +0.32(+7.17%)
Mar 10, 2021 4.460 4.610 4.330 4.460 852,496 +0.05(+1.13%)
Mar 09, 2021 4.070 4.500 4.050 4.410 199,387 +0.37(+9.16%)
Mar 08, 2021 4.230 4.250 4.010 4.040 153,842 -0.19(-4.49%)
Mar 05, 2021 4.320 4.320 3.810 4.230 339,800 +0.04(+0.95%)
Mar 04, 2021 4.450 4.490 4.044 4.190 301,046 -0.15(-3.46%)
Mar 03, 2021 4.670 4.670 4.310 4.340 146,734 -0.23(-5.03%)
Mar 02, 2021 4.550 4.720 4.510 4.570 218,800 +0.07(+1.56%)
Mar 01, 2021 4.490 4.750 4.453 4.500 144,187 +0.05(+1.12%)
Feb 26, 2021 4.490 4.700 4.200 4.450 320,000 -0.01(-0.22%)
Feb 25, 2021 4.600 4.730 4.170 4.460 329,980 -0.17(-3.67%)
Feb 24, 2021 4.590 4.900 4.570 4.630 153,762 +0.00(+0.00%)
Feb 23, 2021 4.800 4.900 4.400 4.630 267,756 -0.29(-5.89%)
Feb 22, 2021 5.000 5.100 4.880 4.920 300,923 -0.19(-3.72%)
Feb 19, 2021 5.130 5.230 5.000 5.110 277,100 -0.02(-0.39%)
Feb 18, 2021 5.350 5.390 5.020 5.130 208,759 -0.22(-4.11%)
Feb 17, 2021 5.250 5.380 5.000 5.350 217,923 +0.12(+2.29%)
Feb 16, 2021 5.500 5.540 5.180 5.230 209,702 -0.29(-5.25%)
Feb 12, 2021 5.270 5.550 5.180 5.520 274,500 +0.19(+3.56%)
Feb 11, 2021 5.020 5.770 5.020 5.330 716,846 +0.27(+5.34%)
Feb 10, 2021 5.350 5.670 4.880 5.060 797,809 -0.26(-4.89%)
Feb 09, 2021 5.250 5.410 5.150 5.320 412,317 +0.07(+1.33%)
Feb 08, 2021 5.090 5.250 5.010 5.250 405,696 +0.24(+4.79%)
Feb 05, 2021 4.870 5.050 4.680 5.010 441,800 +0.14(+2.87%)
Feb 04, 2021 4.690 4.900 4.620 4.870 473,704 +0.29(+6.33%)
Feb 03, 2021 4.620 4.730 4.450 4.580 201,437 +0.07(+1.55%)
Feb 02, 2021 4.580 4.740 4.450 4.510 276,941 +0.02(+0.45%)
Feb 01, 2021 4.500 4.560 4.290 4.490 178,458 +0.06(+1.35%)
Jan 29, 2021 4.300 4.570 4.220 4.430 328,500 +0.15(+3.50%)
Jan 28, 2021 4.460 4.580 4.160 4.280 391,433 -0.12(-2.73%)
Jan 27, 2021 4.430 4.570 4.200 4.400 331,717 -0.21(-4.56%)
Jan 26, 2021 4.640 4.820 4.600 4.610 145,595 -0.02(-0.43%)
Jan 25, 2021 4.820 4.850 4.310 4.630 245,124 -0.16(-3.34%)
Jan 22, 2021 4.660 4.800 4.623 4.790 198,300 +0.09(+1.91%)
Jan 21, 2021 4.560 4.810 4.400 4.700 189,569 +0.11(+2.40%)
Jan 20, 2021 4.750 4.754 4.495 4.590 282,962 -0.19(-3.97%)
Jan 19, 2021 4.950 4.980 4.570 4.780 335,373 -0.04(-0.83%)
Jan 15, 2021 5.360 5.527 4.690 4.820 646,000 -0.46(-8.71%)
Jan 14, 2021 5.700 5.750 5.140 5.280 704,219 -0.25(-4.52%)
Jan 13, 2021 5.270 6.140 5.260 5.530 2,091,894 +0.41(+8.01%)
Jan 12, 2021 4.550 5.440 4.550 5.120 1,222,181 +0.61(+13.53%)
Jan 11, 2021 4.490 4.560 4.410 4.510 91,935 -0.05(-1.10%)
Jan 08, 2021 4.430 4.600 4.340 4.560 319,900 +0.15(+3.40%)
Jan 07, 2021 4.460 4.500 4.300 4.410 127,990 -0.08(-1.78%)
Jan 06, 2021 4.240 4.570 4.180 4.490 578,477 +0.32(+7.67%)
Jan 05, 2021 4.000 4.270 4.000 4.170 210,821 +0.18(+4.51%)
Jan 04, 2021 3.900 4.130 3.750 3.990 225,930 +0.09(+2.31%)
Dec 31, 2020 3.900 3.900 3.900 306,038 -0.23(-5.57%)
Dec 30, 2020 4.000 4.200 3.970 4.130 306,038 +0.13(+3.25%)
Dec 29, 2020 4.180 4.290 3.950 4.000 473,477 -0.19(-4.53%)
Dec 28, 2020 4.410 4.450 4.150 4.190 600,782 -0.22(-4.99%)
Dec 24, 2020 4.600 4.600 4.360 4.410 73,600 -0.17(-3.71%)
Dec 23, 2020 4.500 4.640 4.300 4.580 223,110 +0.12(+2.69%)
Dec 22, 2020 4.600 4.630 4.390 4.460 203,076 -0.07(-1.55%)
Dec 21, 2020 4.350 4.650 4.350 4.530 245,373 +0.06(+1.34%)
Dec 18, 2020 4.630 4.830 4.460 4.470 399,500 -0.13(-2.83%)
Dec 17, 2020 4.480 4.670 4.380 4.600 171,059 +0.11(+2.45%)
Dec 16, 2020 4.740 4.880 4.465 4.490 328,437 -0.25(-5.27%)
Dec 15, 2020 4.880 5.080 4.610 4.740 357,610 -0.10(-2.07%)
Dec 14, 2020 5.310 5.490 4.820 4.840 353,277 -0.46(-8.68%)
Dec 11, 2020 5.050 5.350 5.010 5.300 516,000 +0.43(+8.83%)
Dec 10, 2020 4.490 4.890 4.420 4.870 285,244 +0.30(+6.56%)
Dec 09, 2020 4.520 4.590 4.320 4.570 254,069 +0.05(+1.11%)
Dec 08, 2020 4.610 4.610 4.400 4.520 234,185 -0.04(-0.88%)
Dec 07, 2020 4.490 4.600 4.360 4.560 272,210 +0.07(+1.56%)
Dec 04, 2020 4.630 4.714 4.420 4.490 295,800 -0.15(-3.23%)
Dec 03, 2020 4.590 4.750 4.550 4.640 168,404 +0.10(+2.20%)
Dec 02, 2020 4.400 4.600 4.350 4.540 166,318 +0.18(+4.13%)
Dec 01, 2020 4.590 4.700 4.300 4.360 445,382 -0.24(-5.22%)
Nov 30, 2020 4.600 4.740 4.460 4.600 213,797 -0.04(-0.86%)
Nov 27, 2020 4.500 4.790 4.474 4.640 246,000 +0.09(+1.98%)
Nov 25, 2020 4.400 4.790 4.385 4.550 295,900 +0.16(+3.64%)
Nov 24, 2020 4.310 4.530 4.310 4.390 355,710 +0.08(+1.86%)
Nov 23, 2020 4.500 4.690 4.280 4.310 250,493 -0.12(-2.71%)
Nov 20, 2020 4.030 4.490 4.010 4.430 403,400 +0.35(+8.71%)
Nov 19, 2020 3.920 4.100 3.820 4.075 474,867 +0.20(+5.03%)
Nov 18, 2020 4.110 4.150 3.810 3.880 428,517 -0.13(-3.24%)
Nov 17, 2020 3.900 4.200 3.810 4.010 314,406 +0.06(+1.52%)
Nov 16, 2020 3.880 4.090 3.840 3.950 227,673 +0.09(+2.33%)
Nov 13, 2020 3.710 4.000 3.710 3.860 352,300 +0.17(+4.61%)
Nov 12, 2020 3.630 3.810 3.580 3.690 258,973 +0.09(+2.50%)
Nov 11, 2020 3.600 3.650 3.440 3.600 158,824 +0.06(+1.69%)
Nov 10, 2020 3.390 3.620 3.330 3.540 382,923 +0.15(+4.42%)
Nov 09, 2020 3.390 3.620 3.320 3.390 509,856 +0.12(+3.67%)
Nov 06, 2020 3.400 3.550 3.100 3.270 528,200 -0.12(-3.54%)
Nov 05, 2020 3.120 3.420 3.100 3.390 262,120 +0.28(+9.00%)
Nov 04, 2020 3.140 3.300 3.030 3.110 298,119 -0.03(-0.96%)
Nov 03, 2020 3.040 3.240 3.010 3.140 356,022 +0.15(+5.02%)
Nov 02, 2020 3.220 3.320 2.940 2.990 341,029 -0.17(-5.38%)
Oct 30, 2020 3.470 3.470 3.147 3.160 373,300 -0.31(-8.93%)
Oct 29, 2020 3.400 3.540 3.040 3.470 703,097 +0.06(+1.76%)
Oct 28, 2020 2.970 3.690 2.800 3.410 1,259,640 +0.38(+12.54%)
Oct 27, 2020 2.970 3.100 2.790 3.030 759,386 +0.00(+0.00%)
Oct 26, 2020 2.920 3.600 2.810 3.030 3,265,353 -1.99(-39.64%)
Oct 23, 2020 5.030 5.244 4.950 5.020 142,300 +0.03(+0.60%)
Oct 22, 2020 5.050 5.170 4.850 4.990 233,821 -0.07(-1.38%)
Oct 21, 2020 5.120 5.220 4.960 5.060 151,784 -0.09(-1.75%)
Oct 20, 2020 5.260 5.350 5.070 5.150 168,108 -0.05(-0.96%)
Oct 19, 2020 5.560 5.800 5.180 5.200 370,749 -0.39(-6.98%)
Oct 16, 2020 5.830 5.900 5.560 5.590 605,200 -0.20(-3.45%)
Oct 15, 2020 5.690 5.840 5.560 5.790 223,446 +0.04(+0.70%)
Oct 14, 2020 5.760 6.040 5.560 5.750 293,562 -0.01(-0.17%)
Oct 13, 2020 5.400 5.950 5.400 5.760 426,228 +0.28(+5.11%)
Oct 12, 2020 5.380 5.550 5.270 5.480 413,098 +0.08(+1.48%)
Oct 09, 2020 5.290 5.530 5.220 5.400 366,600 +0.12(+2.27%)
Oct 08, 2020 5.000 5.400 5.000 5.280 470,212 +0.20(+3.94%)
Oct 07, 2020 5.000 5.180 4.910 5.080 412,255 +0.15(+3.04%)
Oct 06, 2020 5.080 5.200 4.920 4.930 388,712 -0.14(-2.76%)
Oct 05, 2020 4.900 5.100 4.850 5.070 318,194 +0.14(+2.84%)
Oct 02, 2020 4.730 5.040 4.550 4.930 431,200 +0.19(+4.01%)
Oct 01, 2020 4.960 5.060 4.680 4.740 356,585 -0.19(-3.85%)
Sep 30, 2020 5.100 5.140 4.680 4.930 653,170 +0.05(+1.02%)
Sep 29, 2020 4.940 5.170 4.810 4.880 405,652 -0.09(-1.81%)
Sep 28, 2020 5.230 5.320 4.930 4.970 433,242 -0.25(-4.79%)
Sep 25, 2020 4.820 5.320 4.820 5.220 635,900 +0.40(+8.30%)
Sep 24, 2020 4.920 5.180 4.750 4.820 600,333 +0.03(+0.63%)
Sep 23, 2020 5.370 5.410 4.670 4.790 1,674,397 -0.61(-11.30%)
Sep 22, 2020 8.280 8.410 5.300 5.400 4,614,907 -2.74(-33.66%)
Sep 21, 2020 8.500 8.760 7.760 8.140 738,346 -0.46(-5.35%)
Sep 18, 2020 8.700 9.000 8.340 8.600 1,160,300 +0.11(+1.30%)
Sep 17, 2020 8.100 8.790 8.100 8.490 893,083 +0.24(+2.91%)
Sep 16, 2020 7.780 8.740 7.780 8.250 1,282,747 +0.45(+5.77%)
Sep 15, 2020 7.360 8.100 7.290 7.800 1,206,832 +0.53(+7.29%)
Sep 14, 2020 7.060 7.400 6.910 7.270 710,486 +0.19(+2.68%)
Sep 11, 2020 7.150 7.275 6.810 7.080 487,500 +0.01(+0.14%)
Sep 10, 2020 6.880 7.320 6.855 7.070 610,671 +0.25(+3.67%)
Sep 09, 2020 7.760 7.990 6.750 6.820 899,349 -0.73(-9.67%)
Sep 08, 2020 7.260 8.000 7.260 7.550 482,583 +0.14(+1.89%)
Sep 04, 2020 8.000 8.100 7.260 7.410 526,500 -0.55(-6.91%)
Sep 03, 2020 7.720 8.410 7.720 7.960 674,096 +0.03(+0.38%)
Sep 02, 2020 7.230 8.150 7.120 7.930 875,947 +0.64(+8.78%)
Sep 01, 2020 7.360 7.477 7.050 7.290 376,016 -0.12(-1.62%)
Aug 31, 2020 7.550 7.600 7.350 7.410 259,862 -0.08(-1.07%)
Aug 28, 2020 7.310 7.570 7.070 7.490 513,400 +0.14(+1.90%)
Aug 27, 2020 7.680 7.900 7.320 7.350 308,630 -0.33(-4.30%)
Aug 26, 2020 7.470 7.980 7.370 7.680 320,662 +0.15(+1.99%)
Aug 25, 2020 7.300 7.600 7.210 7.530 197,926 +0.20(+2.73%)
Aug 24, 2020 7.810 7.850 7.320 7.330 399,323 -0.49(-6.27%)
Aug 21, 2020 7.730 7.970 7.600 7.820 227,500 +0.02(+0.26%)
Aug 20, 2020 7.900 8.120 7.660 7.800 255,024 -0.18(-2.26%)
Aug 19, 2020 7.920 8.240 7.820 7.980 507,024 +0.03(+0.38%)
Aug 18, 2020 7.660 8.327 7.660 7.950 522,731 +0.41(+5.44%)
Aug 17, 2020 7.390 7.750 7.260 7.540 232,718 +0.19(+2.59%)
Aug 14, 2020 7.250 7.520 7.050 7.350 229,900 +0.03(+0.41%)
Aug 13, 2020 7.020 7.350 7.020 7.320 249,555 +0.22(+3.10%)
Aug 12, 2020 7.200 7.307 6.820 7.100 451,227 -0.06(-0.84%)
Aug 11, 2020 7.540 7.880 7.150 7.160 472,253 -0.34(-4.53%)
Aug 10, 2020 7.350 7.620 7.310 7.500 348,493 +0.07(+0.94%)
Aug 07, 2020 7.590 7.600 6.830 7.430 636,700 -0.19(-2.49%)
Aug 06, 2020 7.960 8.060 7.410 7.620 778,207 -0.37(-4.63%)
Aug 05, 2020 8.050 8.110 7.710 7.990 562,936 -0.23(-2.80%)
Aug 04, 2020 9.270 9.300 8.100 8.220 1,638,161 -0.88(-9.67%)
Aug 03, 2020 9.270 9.770 8.920 9.100 1,882,025 +0.08(+0.89%)
Jul 31, 2020 9.270 9.350 8.430 9.020 1,278,400 -0.03(-0.33%)
Jul 30, 2020 8.200 9.200 8.150 9.050 1,430,528 +0.78(+9.43%)
Jul 29, 2020 7.930 8.700 7.930 8.270 655,195 +0.30(+3.76%)
Jul 28, 2020 8.050 8.190 7.870 7.970 242,535 -0.12(-1.48%)
Jul 27, 2020 8.350 8.470 7.720 8.090 515,262 -0.21(-2.53%)
Jul 24, 2020 7.840 8.470 7.700 8.300 1,103,800 +0.46(+5.87%)
Jul 23, 2020 7.920 8.150 7.610 7.840 620,107 -0.10(-1.26%)
Jul 22, 2020 7.650 8.040 7.650 7.940 394,804 +0.23(+2.98%)
Jul 21, 2020 8.050 8.120 7.640 7.710 549,243 -0.25(-3.14%)
Jul 20, 2020 8.360 8.460 7.770 7.960 783,874 -0.33(-3.98%)
Jul 17, 2020 8.260 8.390 7.810 8.290 854,500 +0.07(+0.85%)
Jul 16, 2020 7.780 8.420 7.710 8.220 1,211,218 +0.46(+5.93%)
Jul 15, 2020 7.330 7.840 7.160 7.760 767,778 +0.55(+7.63%)
Jul 14, 2020 7.140 7.480 6.910 7.210 503,468 +0.07(+0.98%)
Jul 13, 2020 7.200 8.350 6.990 7.140 2,764,102 -0.06(-0.83%)
Jul 10, 2020 7.100 7.300 6.880 7.200 636,800 +0.09(+1.27%)
Jul 09, 2020 7.120 7.150 6.710 7.110 649,518 -0.01(-0.14%)
Jul 08, 2020 7.120 7.340 6.810 7.120 1,439,224 -0.02(-0.28%)
Jul 07, 2020 7.160 7.350 7.020 7.140 448,023 -0.14(-1.92%)
Jul 06, 2020 7.490 7.660 7.170 7.280 422,806 -0.13(-1.75%)
Jul 02, 2020 7.260 7.440 7.020 7.410 536,300 +0.25(+3.49%)
Jul 01, 2020 7.170 7.440 7.010 7.160 590,172 -0.04(-0.56%)
Jun 30, 2020 7.500 7.700 7.020 7.200 706,051 -0.33(-4.38%)
Jun 29, 2020 7.110 7.570 6.760 7.530 1,166,169 +0.63(+9.13%)
Jun 26, 2020 7.700 7.723 6.800 6.900 1,961,500 -0.77(-10.04%)
Jun 25, 2020 7.710 8.030 7.300 7.670 894,362 +0.09(+1.19%)
Jun 24, 2020 8.250 8.420 6.920 7.580 3,595,842 -2.13(-21.94%)
Jun 23, 2020 10.63 10.63 9.430 9.710 712,262 -0.78(-7.44%)
Jun 22, 2020 10.61 10.95 10.35 10.49 788,339 -0.01(-0.10%)
Jun 19, 2020 10.71 11.09 10.34 10.50 617,500 -0.15(-1.41%)
Jun 18, 2020 10.80 10.99 10.47 10.65 523,562 -0.10(-0.93%)
Jun 17, 2020 10.56 11.15 10.51 10.75 875,432 +0.54(+5.29%)
Jun 16, 2020 10.35 10.45 9.900 10.21 495,374 +0.03(+0.29%)
Jun 15, 2020 9.570 10.35 9.560 10.18 263,965 +0.32(+3.25%)
Jun 12, 2020 9.930 10.18 9.220 9.860 360,100 +0.29(+3.03%)
Jun 11, 2020 9.850 9.940 9.070 9.570 550,968 -0.43(-4.30%)
Jun 10, 2020 10.71 10.96 9.840 10.00 637,030 -0.75(-6.98%)
Jun 09, 2020 12.00 12.19 10.60 10.75 819,266 -1.09(-9.21%)
Jun 08, 2020 10.90 11.87 10.86 11.84 891,391 +1.27(+12.02%)
Jun 05, 2020 10.97 11.16 10.27 10.57 524,100 -0.32(-2.94%)
Jun 04, 2020 11.50 11.72 10.57 10.89 512,590 -0.45(-3.97%)
Jun 03, 2020 10.50 11.45 10.03 11.34 1,058,656 +0.80(+7.59%)
Jun 02, 2020 10.41 10.94 10.20 10.54 674,438 +0.06(+0.57%)
Jun 01, 2020 9.250 11.24 9.250 10.48 1,600,402 +1.10(+11.73%)
May 29, 2020 9.790 9.880 9.090 9.380 491,700 -0.51(-5.16%)
May 28, 2020 10.40 10.65 9.800 9.890 531,307 -0.53(-5.09%)
May 27, 2020 10.64 10.75 9.760 10.42 547,245 -0.14(-1.33%)
May 26, 2020 11.04 11.15 10.53 10.56 418,116 -0.35(-3.21%)
May 22, 2020 11.01 11.23 10.65 10.91 419,000 -0.10(-0.91%)
May 21, 2020 11.01 11.43 10.85 11.01 392,749 -0.06(-0.54%)
May 20, 2020 10.89 11.25 10.53 11.07 566,350 +0.48(+4.53%)
May 19, 2020 11.30 11.35 10.25 10.59 639,981 -0.80(-7.02%)
May 18, 2020 12.00 12.12 11.30 11.39 1,186,994 +0.18(+1.61%)
May 15, 2020 11.22 11.73 10.77 11.21 675,100 -0.09(-0.80%)
May 14, 2020 11.31 11.67 10.66 11.30 935,702 +0.31(+2.82%)
May 13, 2020 11.45 11.65 10.00 10.99 958,621 -0.46(-4.02%)
May 12, 2020 11.00 12.43 10.56 11.45 1,672,323 +0.57(+5.24%)
May 11, 2020 9.250 10.95 9.060 10.88 1,299,715 +1.52(+16.24%)
May 08, 2020 9.200 9.450 9.100 9.360 604,100 +0.12(+1.30%)
May 07, 2020 9.760 9.800 8.920 9.240 463,408 +0.10(+1.09%)
May 06, 2020 8.720 9.390 8.610 9.140 752,422 +0.60(+7.03%)
May 05, 2020 8.050 8.930 8.030 8.540 726,178 +0.51(+6.35%)
May 04, 2020 7.900 8.150 7.520 8.030 359,014 +0.24(+3.08%)
May 01, 2020 7.900 8.300 7.290 7.790 773,400 +0.03(+0.39%)
Apr 30, 2020 8.730 8.750 7.550 7.760 1,000,689 -1.19(-13.30%)
Apr 29, 2020 9.560 9.560 8.410 8.950 1,556,156 -0.35(-3.76%)
Apr 28, 2020 9.410 10.02 8.500 9.300 1,468,920 +0.00(+0.00%)
Apr 27, 2020 9.480 10.49 7.640 9.300 3,667,579 +0.60(+6.90%)
Apr 24, 2020 8.200 8.860 8.050 8.700 2,026,100 +0.99(+12.84%)
Apr 23, 2020 7.140 8.320 7.140 7.710 1,851,563 +0.51(+7.08%)
Apr 22, 2020 6.500 7.230 6.200 7.200 1,164,830 +0.87(+13.74%)
Apr 21, 2020 6.140 7.000 6.020 6.330 845,514 +0.15(+2.43%)
Apr 20, 2020 5.710 6.430 5.620 6.180 1,125,410 +0.42(+7.29%)
Apr 17, 2020 5.160 5.800 5.060 5.760 1,152,000 +0.65(+12.72%)
Apr 16, 2020 4.950 5.450 4.750 5.110 1,170,815 +0.21(+4.29%)
Apr 15, 2020 4.990 5.000 4.600 4.900 306,223 -0.12(-2.39%)
Apr 14, 2020 5.250 5.300 4.940 5.020 344,513 -0.06(-1.18%)
Apr 13, 2020 5.200 5.520 4.870 5.080 530,917 -0.09(-1.74%)
Apr 09, 2020 4.900 5.350 4.720 5.170 987,800 +0.51(+10.94%)
Apr 08, 2020 4.560 4.700 4.160 4.660 510,604 +0.07(+1.53%)
Apr 07, 2020 5.100 5.200 4.180 4.590 1,491,079 -0.66(-12.57%)
Apr 06, 2020 5.660 5.750 4.800 5.250 2,565,640 +0.11(+2.14%)
Apr 03, 2020 3.560 5.430 3.500 5.140 5,798,200 +1.53(+42.38%)
Apr 02, 2020 3.950 4.000 3.450 3.610 299,428 -0.41(-10.20%)
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.