Dbv Technologies ADR (NQ: DBVT )

0.7491 -0.0176 (-2.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.680 6.880 6.490 6.530 286,900 +0.19(+3.00%)
Apr 29, 2021 6.500 6.500 6.220 6.340 114,481 +0.06(+0.96%)
Apr 28, 2021 6.320 6.330 6.170 6.280 103,748 +0.13(+2.11%)
Apr 27, 2021 6.090 6.170 6.040 6.150 92,825 +0.01(+0.16%)
Apr 26, 2021 6.060 6.210 6.030 6.140 114,403 +0.10(+1.66%)
Apr 23, 2021 6.050 6.110 5.990 6.040 52,100 -0.02(-0.33%)
Apr 22, 2021 6.150 6.150 6.000 6.060 63,315 -0.09(-1.46%)
Apr 21, 2021 5.900 6.150 5.900 6.150 114,530 +0.26(+4.41%)
Apr 20, 2021 5.970 5.990 5.850 5.890 58,863 -0.09(-1.51%)
Apr 19, 2021 6.050 6.050 5.970 5.980 60,711 -0.06(-0.99%)
Apr 16, 2021 6.170 6.200 6.020 6.040 67,600 -0.21(-3.36%)
Apr 15, 2021 6.390 6.400 6.230 6.250 168,829 -0.20(-3.10%)
Apr 14, 2021 6.370 6.730 6.330 6.450 397,035 +0.56(+9.51%)
Apr 13, 2021 5.800 5.940 5.800 5.890 74,143 +0.21(+3.70%)
Apr 12, 2021 5.780 5.800 5.650 5.680 62,956 -0.06(-1.05%)
Apr 09, 2021 5.850 5.880 5.610 5.740 133,500 -0.19(-3.20%)
Apr 08, 2021 5.980 6.050 5.845 5.930 176,173 +0.35(+6.27%)
Apr 07, 2021 5.590 5.620 5.530 5.580 119,156 +0.11(+2.01%)
Apr 06, 2021 5.400 5.540 5.400 5.470 58,981 +0.06(+1.11%)
Apr 05, 2021 5.380 5.465 5.300 5.410 58,012 +0.09(+1.69%)
Apr 01, 2021 5.470 5.600 5.310 5.320 193,000 -0.01(-0.19%)
Mar 31, 2021 5.290 5.360 5.270 5.330 43,238 -0.05(-0.93%)
Mar 30, 2021 5.280 5.410 5.270 5.380 124,805 +0.04(+0.75%)
Mar 29, 2021 5.230 5.370 5.190 5.340 131,685 +0.01(+0.19%)
Mar 26, 2021 5.340 5.360 5.240 5.330 79,300 +0.02(+0.38%)
Mar 25, 2021 5.350 5.402 5.220 5.310 88,611 -0.11(-2.03%)
Mar 24, 2021 5.410 5.520 5.410 5.420 99,563 -0.10(-1.81%)
Mar 23, 2021 5.490 5.560 5.460 5.520 108,516 +0.02(+0.36%)
Mar 22, 2021 5.610 5.610 5.470 5.500 86,735 -0.07(-1.26%)
Mar 19, 2021 5.500 5.660 5.480 5.570 158,700 +0.00(+0.00%)
Mar 18, 2021 5.490 5.600 5.440 5.570 182,367 +0.00(+0.00%)
Mar 17, 2021 5.400 5.590 5.370 5.570 125,058 +0.06(+1.09%)
Mar 16, 2021 5.560 5.560 5.480 5.510 99,065 -0.23(-4.01%)
Mar 15, 2021 5.700 5.820 5.610 5.740 216,158 -0.25(-4.17%)
Mar 12, 2021 5.930 6.010 5.720 5.990 415,400 +0.75(+14.31%)
Mar 11, 2021 5.390 5.390 5.200 5.240 141,297 -0.15(-2.78%)
Mar 10, 2021 5.460 5.530 5.360 5.390 119,389 -0.12(-2.18%)
Mar 09, 2021 5.470 5.590 5.470 5.510 87,497 +0.26(+4.95%)
Mar 08, 2021 5.250 5.420 5.202 5.250 102,243 +0.04(+0.77%)
Mar 05, 2021 5.080 5.220 4.970 5.210 165,700 +0.19(+3.78%)
Mar 04, 2021 5.190 5.250 4.910 5.020 236,125 -0.38(-7.04%)
Mar 03, 2021 5.340 5.440 5.290 5.400 151,805 +0.13(+2.47%)
Mar 02, 2021 5.430 5.430 5.270 5.270 112,400 -0.19(-3.48%)
Mar 01, 2021 5.360 5.570 5.360 5.460 85,109 +0.11(+2.06%)
Feb 26, 2021 5.320 5.480 5.250 5.350 101,900 -0.01(-0.19%)
Feb 25, 2021 5.520 5.545 5.349 5.360 90,095 -0.20(-3.60%)
Feb 24, 2021 5.530 5.570 5.430 5.560 138,760 +0.12(+2.21%)
Feb 23, 2021 5.530 5.600 5.380 5.440 237,783 -0.26(-4.56%)
Feb 22, 2021 5.600 5.850 5.590 5.700 208,233 +0.07(+1.24%)
Feb 19, 2021 5.600 5.720 5.600 5.630 149,800 +0.03(+0.54%)
Feb 18, 2021 5.700 5.710 5.580 5.600 140,519 -0.21(-3.61%)
Feb 17, 2021 5.790 5.860 5.760 5.810 159,766 -0.10(-1.69%)
Feb 16, 2021 5.980 6.010 5.750 5.910 306,600 +0.04(+0.68%)
Feb 12, 2021 5.720 5.940 5.700 5.870 217,600 -0.03(-0.51%)
Feb 11, 2021 5.870 5.910 5.720 5.900 258,367 -0.04(-0.67%)
Feb 10, 2021 5.910 5.970 5.750 5.940 251,812 +0.09(+1.54%)
Feb 09, 2021 5.800 5.950 5.780 5.850 171,476 -0.13(-2.17%)
Feb 08, 2021 5.910 5.980 5.860 5.980 258,545 +0.05(+0.84%)
Feb 05, 2021 5.740 5.950 5.700 5.930 346,200 +0.18(+3.13%)
Feb 04, 2021 5.540 5.810 5.540 5.750 242,614 +0.07(+1.23%)
Feb 03, 2021 5.530 5.680 5.460 5.680 124,274 +0.11(+1.97%)
Feb 02, 2021 5.420 5.600 5.340 5.570 214,152 +0.06(+1.09%)
Feb 01, 2021 5.580 5.630 5.390 5.510 416,454 +0.37(+7.20%)
Jan 29, 2021 5.293 5.300 5.050 5.140 316,300 -0.17(-3.20%)
Jan 28, 2021 5.370 5.430 5.230 5.310 710,661 -0.02(-0.38%)
Jan 27, 2021 5.490 5.560 5.180 5.330 1,050,289 -0.41(-7.14%)
Jan 26, 2021 5.800 5.970 5.740 5.740 412,977 +0.17(+3.05%)
Jan 25, 2021 5.790 5.860 5.460 5.570 766,688 -0.36(-6.07%)
Jan 22, 2021 6.110 6.110 5.900 5.930 834,600 -0.55(-8.49%)
Jan 21, 2021 6.520 6.670 6.390 6.480 679,303 -0.03(-0.46%)
Jan 20, 2021 6.490 6.940 6.420 6.510 1,470,829 -0.06(-0.91%)
Jan 19, 2021 7.370 7.380 6.120 6.570 4,746,109 +0.91(+16.08%)
Jan 15, 2021 5.320 5.900 4.980 5.660 17,181,800 +1.92(+51.34%)
Jan 14, 2021 3.730 3.800 3.690 3.740 423,529 +0.01(+0.27%)
Jan 13, 2021 3.770 3.820 3.660 3.730 315,627 +0.03(+0.81%)
Jan 12, 2021 3.640 3.750 3.631 3.700 197,616 -0.08(-2.12%)
Jan 11, 2021 3.750 3.960 3.670 3.780 743,854 -0.13(-3.32%)
Jan 08, 2021 3.420 3.910 3.390 3.910 1,314,700 +0.34(+9.52%)
Jan 07, 2021 3.250 3.680 3.235 3.570 1,471,578 -0.05(-1.38%)
Jan 06, 2021 3.310 3.650 3.230 3.620 3,165,156 +0.78(+27.46%)
Jan 05, 2021 2.880 2.910 2.800 2.840 170,224 +0.09(+3.27%)
Jan 04, 2021 2.780 2.790 2.673 2.750 263,282 +0.13(+4.96%)
Dec 31, 2020 2.620 2.620 2.620 1,447,087 -0.14(-5.07%)
Dec 30, 2020 2.550 2.840 2.530 2.760 1,447,087 +0.26(+10.40%)
Dec 29, 2020 2.610 2.610 2.450 2.500 729,458 -0.04(-1.57%)
Dec 28, 2020 2.630 2.680 2.540 2.540 240,682 -0.04(-1.55%)
Dec 24, 2020 2.590 2.610 2.560 2.580 124,400 +0.01(+0.39%)
Dec 23, 2020 2.700 2.710 2.539 2.570 457,461 -0.06(-2.28%)
Dec 22, 2020 2.760 2.780 2.610 2.630 430,872 -0.12(-4.36%)
Dec 21, 2020 2.680 2.820 2.660 2.750 523,950 -0.26(-8.64%)
Dec 18, 2020 2.840 3.030 2.805 3.010 765,400 +0.16(+5.61%)
Dec 17, 2020 2.740 2.850 2.730 2.850 400,716 +0.13(+4.78%)
Dec 16, 2020 2.680 2.770 2.670 2.720 426,651 +0.02(+0.74%)
Dec 15, 2020 2.600 2.720 2.580 2.700 680,900 +0.06(+2.27%)
Dec 14, 2020 2.630 2.745 2.550 2.640 1,345,885 -0.08(-2.94%)
Dec 11, 2020 2.700 2.760 2.650 2.720 959,400 -0.14(-4.90%)
Dec 10, 2020 2.750 2.910 2.720 2.860 624,119 -0.01(-0.35%)
Dec 09, 2020 2.900 2.900 2.820 2.870 439,212 -0.03(-1.03%)
Dec 08, 2020 2.820 2.930 2.820 2.900 782,310 +0.00(+0.00%)
Dec 07, 2020 2.730 2.950 2.690 2.900 1,149,404 +0.21(+7.81%)
Dec 04, 2020 2.580 2.750 2.570 2.690 975,500 -0.04(-1.47%)
Dec 03, 2020 2.410 2.800 2.380 2.730 1,753,341 +0.30(+12.35%)
Dec 02, 2020 2.340 2.470 2.330 2.430 163,591 -0.01(-0.41%)
Dec 01, 2020 2.430 2.470 2.400 2.440 250,321 -0.01(-0.41%)
Nov 30, 2020 2.540 2.540 2.410 2.450 604,507 -0.10(-3.92%)
Nov 27, 2020 2.650 2.660 2.490 2.550 606,500 +0.18(+7.59%)
Nov 25, 2020 2.430 2.445 2.310 2.370 378,600 -0.03(-1.25%)
Nov 24, 2020 2.470 2.530 2.390 2.400 1,049,867 -0.33(-12.09%)
Nov 23, 2020 2.250 2.860 2.230 2.730 2,184,369 +0.36(+15.19%)
Nov 20, 2020 2.280 2.374 2.280 2.370 216,800 +0.01(+0.42%)
Nov 19, 2020 2.350 2.370 2.290 2.360 158,179 +0.04(+1.72%)
Nov 18, 2020 2.440 2.440 2.300 2.320 357,059 -0.14(-5.69%)
Nov 17, 2020 2.380 2.485 2.370 2.460 388,524 -0.03(-1.20%)
Nov 16, 2020 2.470 2.520 2.410 2.490 371,562 +0.01(+0.40%)
Nov 13, 2020 2.400 2.495 2.380 2.480 405,500 +0.10(+4.20%)
Nov 12, 2020 2.410 2.440 2.320 2.380 712,495 -0.07(-2.86%)
Nov 11, 2020 2.620 2.620 2.410 2.450 1,375,506 -0.14(-5.41%)
Nov 10, 2020 2.420 2.670 2.370 2.590 2,574,150 +0.41(+18.81%)
Nov 09, 2020 2.200 2.370 2.170 2.180 1,175,611 +0.02(+0.93%)
Nov 06, 2020 2.280 2.300 2.140 2.160 806,000 -0.06(-2.70%)
Nov 05, 2020 2.360 2.440 2.170 2.220 2,636,291 +0.15(+7.25%)
Nov 04, 2020 1.990 2.090 1.950 2.070 1,819,884 +0.01(+0.49%)
Nov 03, 2020 1.860 2.130 1.790 2.060 8,499,279 +0.30(+17.05%)
Nov 02, 2020 2.530 2.610 1.760 1.760 74,558,448 +0.33(+23.08%)
Oct 30, 2020 1.450 1.450 1.370 1.430 136,500 +0.03(+2.14%)
Oct 29, 2020 1.400 1.420 1.350 1.400 269,565 +0.02(+1.45%)
Oct 28, 2020 1.410 1.410 1.380 1.380 416,575 -0.07(-4.83%)
Oct 27, 2020 1.490 1.520 1.450 1.450 563,459 -0.08(-5.23%)
Oct 26, 2020 1.520 1.560 1.490 1.530 348,388 +0.00(+0.00%)
Oct 23, 2020 1.560 1.560 1.530 1.530 175,100 +0.02(+1.32%)
Oct 22, 2020 1.540 1.550 1.510 1.510 422,149 -0.01(-0.66%)
Oct 21, 2020 1.590 1.590 1.520 1.520 301,421 -0.06(-3.80%)
Oct 20, 2020 1.640 1.640 1.570 1.580 697,479 -0.03(-1.86%)
Oct 19, 2020 1.670 1.700 1.610 1.610 102,525 -0.06(-3.59%)
Oct 16, 2020 1.650 1.690 1.650 1.670 39,000 +0.00(+0.00%)
Oct 15, 2020 1.640 1.690 1.620 1.670 134,788 +0.01(+0.60%)
Oct 14, 2020 1.700 1.740 1.660 1.660 106,544 -0.03(-1.78%)
Oct 13, 2020 1.700 1.788 1.690 1.690 277,285 -0.06(-3.43%)
Oct 12, 2020 1.750 1.830 1.750 1.750 147,245 -0.04(-2.23%)
Oct 09, 2020 1.740 1.830 1.740 1.790 126,400 +0.07(+4.07%)
Oct 08, 2020 1.750 1.790 1.720 1.720 165,698 -0.05(-2.82%)
Oct 07, 2020 1.770 1.810 1.750 1.770 204,121 +0.00(+0.00%)
Oct 06, 2020 1.800 1.830 1.760 1.770 439,416 +0.12(+7.27%)
Oct 05, 2020 1.680 1.710 1.650 1.650 209,236 -0.05(-2.94%)
Oct 02, 2020 1.680 1.710 1.660 1.700 136,000 -0.01(-0.58%)
Oct 01, 2020 1.720 1.760 1.700 1.710 343,660 -0.02(-1.16%)
Sep 30, 2020 1.770 1.799 1.730 1.730 343,649 +0.02(+1.17%)
Sep 29, 2020 1.750 1.750 1.700 1.710 224,722 -0.03(-1.72%)
Sep 28, 2020 1.740 1.770 1.700 1.740 969,110 +0.14(+8.75%)
Sep 25, 2020 1.630 1.660 1.590 1.600 1,062,600 +0.02(+1.27%)
Sep 24, 2020 1.620 1.630 1.570 1.580 1,187,487 -0.05(-3.07%)
Sep 23, 2020 1.830 1.840 1.620 1.630 841,805 -0.15(-8.43%)
Sep 22, 2020 1.810 1.820 1.740 1.780 333,826 -0.10(-5.32%)
Sep 21, 2020 1.830 1.910 1.790 1.880 336,921 -0.07(-3.59%)
Sep 18, 2020 1.960 2.020 1.910 1.950 660,500 -0.03(-1.52%)
Sep 17, 2020 1.960 2.000 1.920 1.980 356,297 -0.02(-1.00%)
Sep 16, 2020 1.960 2.040 1.960 2.000 437,031 +0.04(+2.04%)
Sep 15, 2020 2.000 2.100 1.960 1.960 1,390,048 +0.00(+0.00%)
Sep 14, 2020 2.000 2.000 1.960 1.960 237,277 -0.02(-1.01%)
Sep 11, 2020 1.960 2.000 1.930 1.980 665,900 +0.07(+3.66%)
Sep 10, 2020 1.990 2.000 1.910 1.910 290,518 -0.05(-2.55%)
Sep 09, 2020 1.950 2.000 1.950 1.960 243,928 +0.05(+2.62%)
Sep 08, 2020 1.990 2.000 1.910 1.910 431,034 -0.09(-4.50%)
Sep 04, 2020 2.050 2.070 1.896 2.000 878,400 -0.06(-2.91%)
Sep 03, 2020 2.100 2.110 2.020 2.060 939,246 -0.01(-0.48%)
Sep 02, 2020 2.070 2.130 2.070 2.070 555,716 +0.02(+0.98%)
Sep 01, 2020 2.150 2.180 2.040 2.050 824,256 -0.11(-5.09%)
Aug 31, 2020 2.200 2.210 2.130 2.160 2,095,101 +0.09(+4.35%)
Aug 28, 2020 2.120 2.120 2.050 2.070 478,000 -0.02(-0.96%)
Aug 27, 2020 2.170 2.170 2.090 2.090 147,435 -0.02(-0.95%)
Aug 26, 2020 2.140 2.160 2.110 2.110 228,017 -0.04(-1.86%)
Aug 25, 2020 2.160 2.180 2.140 2.150 289,817 -0.01(-0.46%)
Aug 24, 2020 2.200 2.220 2.135 2.160 683,477 +0.08(+3.85%)
Aug 21, 2020 2.180 2.200 2.080 2.080 741,000 -0.12(-5.45%)
Aug 20, 2020 2.270 2.270 2.160 2.200 326,948 -0.07(-3.08%)
Aug 19, 2020 2.310 2.340 2.270 2.270 185,833 -0.05(-2.16%)
Aug 18, 2020 2.430 2.430 2.320 2.320 399,760 +0.00(+0.00%)
Aug 17, 2020 2.350 2.390 2.320 2.320 440,655 -0.02(-0.85%)
Aug 14, 2020 2.360 2.380 2.310 2.340 313,100 -0.02(-0.85%)
Aug 13, 2020 2.370 2.410 2.350 2.360 510,445 +0.06(+2.61%)
Aug 12, 2020 2.360 2.360 2.300 2.300 412,210 +0.00(+0.00%)
Aug 11, 2020 2.430 2.430 2.300 2.300 626,674 -0.03(-1.29%)
Aug 10, 2020 2.330 2.370 2.320 2.330 533,619 +0.07(+3.10%)
Aug 07, 2020 2.370 2.370 2.250 2.260 1,160,400 -0.06(-2.59%)
Aug 06, 2020 2.460 2.470 2.320 2.320 1,108,135 -0.16(-6.45%)
Aug 05, 2020 2.490 2.500 2.450 2.480 2,235,421 +0.14(+5.98%)
Aug 04, 2020 2.580 2.600 2.320 2.340 6,208,829 -1.76(-42.93%)
Aug 03, 2020 3.980 4.140 3.900 4.100 300,607 -0.01(-0.24%)
Jul 31, 2020 4.340 4.700 4.070 4.110 361,100 +0.26(+6.75%)
Jul 30, 2020 3.740 3.950 3.710 3.850 218,712 -0.18(-4.47%)
Jul 29, 2020 4.010 4.070 3.840 4.030 1,007,926 +0.00(+0.00%)
Jul 28, 2020 4.190 4.200 4.000 4.030 242,535 -0.17(-4.05%)
Jul 27, 2020 4.120 4.210 4.110 4.200 101,114 +0.05(+1.20%)
Jul 24, 2020 4.270 4.270 4.150 4.150 139,500 -0.16(-3.71%)
Jul 23, 2020 4.310 4.380 4.240 4.310 59,982 -0.03(-0.69%)
Jul 22, 2020 4.400 4.470 4.250 4.340 115,515 -0.07(-1.59%)
Jul 21, 2020 4.490 4.540 4.410 4.410 75,866 -0.11(-2.43%)
Jul 20, 2020 4.590 4.590 4.490 4.520 77,314 +0.09(+2.03%)
Jul 17, 2020 4.500 4.560 4.430 4.430 185,400 -0.17(-3.70%)
Jul 16, 2020 4.600 4.670 4.560 4.600 172,261 -0.17(-3.56%)
Jul 15, 2020 4.360 4.780 4.330 4.770 482,251 +0.38(+8.66%)
Jul 14, 2020 4.200 4.390 4.190 4.390 131,704 +0.20(+4.77%)
Jul 13, 2020 4.370 4.386 4.180 4.190 106,546 -0.01(-0.24%)
Jul 10, 2020 4.290 4.300 4.150 4.200 104,000 -0.10(-2.33%)
Jul 09, 2020 4.360 4.370 4.240 4.300 131,907 -0.20(-4.44%)
Jul 08, 2020 4.540 4.580 4.430 4.500 99,583 -0.07(-1.53%)
Jul 07, 2020 4.500 4.660 4.470 4.570 164,437 +0.06(+1.33%)
Jul 06, 2020 4.570 4.590 4.430 4.510 95,658 +0.04(+0.89%)
Jul 02, 2020 4.590 4.590 4.430 4.470 114,300 -0.02(-0.45%)
Jul 01, 2020 4.510 4.610 4.380 4.490 207,336 +0.10(+2.28%)
Jun 30, 2020 4.440 4.460 4.250 4.390 347,894 -0.24(-5.18%)
Jun 29, 2020 4.660 4.660 4.480 4.630 209,842 -0.03(-0.64%)
Jun 26, 2020 4.610 4.680 4.520 4.660 553,200 -0.74(-13.70%)
Jun 25, 2020 5.350 5.500 5.280 5.400 148,330 -0.05(-0.92%)
Jun 24, 2020 5.500 5.541 5.370 5.450 100,479 -0.15(-2.68%)
Jun 23, 2020 5.860 5.930 5.600 5.600 187,428 -0.04(-0.71%)
Jun 22, 2020 5.420 5.713 5.320 5.640 179,202 +0.27(+5.03%)
Jun 19, 2020 5.520 5.560 5.280 5.370 136,500 -0.10(-1.83%)
Jun 18, 2020 5.430 5.550 5.340 5.470 176,739 +0.08(+1.48%)
Jun 17, 2020 5.550 5.670 5.370 5.390 101,193 -0.10(-1.82%)
Jun 16, 2020 5.670 5.700 5.450 5.490 143,452 +0.00(+0.00%)
Jun 15, 2020 5.220 5.630 5.160 5.490 131,707 +0.18(+3.39%)
Jun 12, 2020 5.490 5.580 5.190 5.310 182,700 +0.15(+2.91%)
Jun 11, 2020 5.400 5.410 5.070 5.160 143,360 -0.45(-8.02%)
Jun 10, 2020 5.620 5.790 5.570 5.610 185,105 -0.32(-5.40%)
Jun 09, 2020 5.580 6.040 5.560 5.930 341,221 +0.08(+1.37%)
Jun 08, 2020 5.830 5.980 5.680 5.850 287,148 +0.39(+7.14%)
Jun 05, 2020 5.760 5.760 5.360 5.460 538,300 +0.29(+5.61%)
Jun 04, 2020 5.100 5.280 5.100 5.170 120,999 -0.05(-0.96%)
Jun 03, 2020 5.300 5.390 5.170 5.220 359,983 +0.27(+5.45%)
Jun 02, 2020 4.870 5.050 4.830 4.950 174,527 +0.09(+1.85%)
Jun 01, 2020 4.810 4.920 4.730 4.860 157,863 +0.01(+0.21%)
May 29, 2020 4.690 4.860 4.650 4.850 181,700 -0.02(-0.41%)
May 28, 2020 4.840 5.066 4.740 4.870 224,502 +0.11(+2.31%)
May 27, 2020 4.720 4.820 4.590 4.760 175,498 +0.21(+4.62%)
May 26, 2020 4.690 4.690 4.550 4.550 108,132 +0.05(+1.11%)
May 22, 2020 4.440 4.600 4.340 4.500 159,700 +0.01(+0.22%)
May 21, 2020 4.650 4.720 4.460 4.490 268,192 -0.41(-8.37%)
May 20, 2020 4.480 5.120 4.360 4.900 588,371 +0.35(+7.69%)
May 19, 2020 5.080 5.080 4.500 4.550 569,986 -0.83(-15.43%)
May 18, 2020 5.510 5.580 5.355 5.380 103,122 +0.05(+0.94%)
May 15, 2020 5.030 5.445 5.030 5.330 159,500 +0.22(+4.31%)
May 14, 2020 5.000 5.110 4.950 5.110 149,541 -0.16(-3.04%)
May 13, 2020 5.650 5.670 5.050 5.270 233,822 -0.59(-10.07%)
May 12, 2020 5.910 6.200 5.700 5.860 179,592 -0.30(-4.87%)
May 11, 2020 5.960 6.360 5.530 6.160 228,889 +0.14(+2.33%)
May 08, 2020 6.050 6.090 5.900 6.020 73,400 +0.11(+1.86%)
May 07, 2020 5.780 6.000 5.740 5.910 100,141 +0.23(+4.05%)
May 06, 2020 5.930 6.200 5.320 5.680 178,088 -0.28(-4.70%)
May 05, 2020 6.220 6.240 5.700 5.960 303,873 +0.00(+0.00%)
May 04, 2020 5.980 6.010 5.380 5.960 245,431 +0.02(+0.34%)
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.