Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athersys Inc (NQ: ATHX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.750 1.750 1.750 2,620,550 -0.10(-5.41%)
Dec 30, 2020 1.830 1.860 1.770 1.850 2,620,550 +0.03(+1.65%)
Dec 29, 2020 1.780 1.850 1.770 1.820 2,111,216 +0.07(+4.00%)
Dec 28, 2020 1.920 1.930 1.750 1.750 2,497,697 -0.13(-6.91%)
Dec 24, 2020 1.900 1.970 1.870 1.880 1,086,300 -0.02(-1.05%)
Dec 23, 2020 2.060 2.090 1.870 1.900 4,086,255 -0.16(-7.77%)
Dec 22, 2020 2.280 2.310 2.020 2.060 2,984,946 -0.18(-8.04%)
Dec 21, 2020 2.050 2.340 1.990 2.240 6,337,996 +0.23(+11.17%)
Dec 18, 2020 1.980 2.070 1.960 2.015 9,928,100 +0.04(+1.77%)
Dec 17, 2020 1.880 1.980 1.880 1.980 1,678,937 +0.11(+5.88%)
Dec 16, 2020 1.930 1.950 1.860 1.870 1,234,527 -0.06(-3.11%)
Dec 15, 2020 1.960 1.990 1.860 1.930 2,336,524 -0.03(-1.53%)
Dec 14, 2020 1.860 2.020 1.860 1.960 1,810,592 +0.12(+6.52%)
Dec 11, 2020 1.960 2.040 1.810 1.840 1,847,000 -0.13(-6.60%)
Dec 10, 2020 1.930 2.040 1.900 1.970 2,397,284 +0.06(+3.14%)
Dec 09, 2020 1.910 2.060 1.870 1.910 3,146,059 +0.04(+2.14%)
Dec 08, 2020 1.750 1.870 1.710 1.870 1,641,355 +0.12(+7.16%)
Dec 07, 2020 1.840 1.850 1.730 1.745 1,167,727 -0.07(-4.12%)
Dec 04, 2020 1.720 1.820 1.710 1.820 970,300 +0.10(+5.81%)
Dec 03, 2020 1.780 1.800 1.700 1.720 1,342,193 -0.06(-3.37%)
Dec 02, 2020 1.790 1.830 1.730 1.780 1,712,211 -0.01(-0.56%)
Dec 01, 2020 1.820 1.890 1.780 1.790 1,765,006 -0.06(-3.24%)
Nov 30, 2020 1.880 1.900 1.710 1.850 3,294,681 -0.05(-2.63%)
Nov 27, 2020 1.830 1.915 1.820 1.900 1,940,500 +0.13(+7.34%)
Nov 25, 2020 1.590 1.830 1.590 1.770 2,855,500 +0.19(+12.03%)
Nov 24, 2020 1.570 1.660 1.530 1.580 3,764,288 +0.02(+1.28%)
Nov 23, 2020 1.650 1.650 1.540 1.560 2,886,160 -0.08(-4.88%)
Nov 20, 2020 1.580 1.665 1.550 1.640 2,568,500 +0.09(+5.81%)
Nov 19, 2020 1.550 1.600 1.540 1.550 3,004,089 +0.00(+0.00%)
Nov 18, 2020 1.670 1.670 1.550 1.550 3,898,956 -0.09(-5.49%)
Nov 17, 2020 1.780 1.790 1.640 1.640 1,961,452 -0.13(-7.34%)
Nov 16, 2020 1.760 1.810 1.740 1.770 2,341,003 +0.02(+1.14%)
Nov 13, 2020 1.920 1.927 1.690 1.750 2,806,200 -0.13(-6.91%)
Nov 12, 2020 1.890 1.940 1.850 1.880 983,567 -0.01(-0.53%)
Nov 11, 2020 1.940 1.960 1.830 1.890 1,080,084 -0.05(-2.58%)
Nov 10, 2020 1.800 1.980 1.730 1.940 2,106,104 +0.11(+6.01%)
Nov 09, 2020 1.770 1.900 1.720 1.830 1,804,384 +0.07(+3.98%)
Nov 06, 2020 1.820 1.830 1.720 1.760 859,500 -0.05(-2.76%)
Nov 05, 2020 1.810 1.855 1.756 1.810 795,019 +0.00(+0.00%)
Nov 04, 2020 1.870 1.970 1.740 1.810 2,295,808 -0.08(-4.23%)
Nov 03, 2020 1.830 1.900 1.800 1.890 1,256,389 +0.06(+3.28%)
Nov 02, 2020 1.770 1.840 1.700 1.830 1,365,285 +0.08(+4.57%)
Oct 30, 2020 1.800 1.800 1.680 1.750 1,975,300 -0.04(-2.23%)
Oct 29, 2020 1.660 1.840 1.630 1.790 2,016,780 +0.16(+9.82%)
Oct 28, 2020 1.590 1.670 1.560 1.630 1,400,447 +0.01(+0.62%)
Oct 27, 2020 1.700 1.730 1.600 1.620 812,104 -0.07(-4.14%)
Oct 26, 2020 1.600 1.710 1.600 1.690 1,299,032 +0.08(+4.97%)
Oct 23, 2020 1.680 1.690 1.605 1.610 937,700 -0.05(-3.01%)
Oct 22, 2020 1.610 1.690 1.570 1.660 1,498,349 +0.05(+3.11%)
Oct 21, 2020 1.650 1.670 1.560 1.610 1,826,398 -0.02(-1.23%)
Oct 20, 2020 1.800 1.800 1.620 1.630 3,207,131 -0.11(-6.32%)
Oct 19, 2020 1.880 1.910 1.790 1.740 1,434,920 -0.13(-6.96%)
Oct 16, 2020 1.890 1.920 1.850 1.870 909,700 -0.02(-1.06%)
Oct 15, 2020 1.910 1.920 1.850 1.890 1,640,637 -0.03(-1.56%)
Oct 14, 2020 1.930 2.030 1.915 1.920 1,410,004 -0.01(-0.52%)
Oct 13, 2020 1.910 1.950 1.900 1.930 1,033,128 +0.01(+0.52%)
Oct 12, 2020 1.930 1.960 1.895 1.920 1,151,110 -0.01(-0.52%)
Oct 09, 2020 1.950 1.960 1.890 1.930 1,262,000 +0.00(+0.00%)
Oct 08, 2020 1.980 1.980 1.880 1.930 1,549,961 -0.01(-0.52%)
Oct 07, 2020 1.940 1.990 1.930 1.940 1,280,408 -0.01(-0.51%)
Oct 06, 2020 1.920 2.000 1.920 1.950 1,260,939 +0.00(+0.00%)
Oct 05, 2020 1.900 1.950 1.890 1.950 1,320,854 +0.09(+4.84%)
Oct 02, 2020 1.900 1.985 1.850 1.860 1,464,900 -0.07(-3.63%)
Oct 01, 2020 1.950 1.980 1.880 1.930 1,519,462 -0.02(-1.03%)
Sep 30, 2020 2.040 2.080 1.920 1.950 1,688,397 -0.08(-3.94%)
Sep 29, 2020 2.060 2.080 2.000 2.030 989,454 -0.05(-2.40%)
Sep 28, 2020 2.040 2.100 1.940 2.080 1,512,158 +0.04(+1.96%)
Sep 25, 2020 2.000 2.090 1.980 2.040 1,436,000 +0.04(+2.00%)
Sep 24, 2020 1.950 2.040 1.900 2.000 1,755,306 +0.09(+4.71%)
Sep 23, 2020 2.190 2.220 1.890 1.910 4,048,213 -0.06(-3.05%)
Sep 22, 2020 2.090 2.090 1.970 1.970 1,354,350 -0.10(-4.83%)
Sep 21, 2020 2.160 2.160 2.010 2.070 1,871,676 -0.11(-5.05%)
Sep 18, 2020 2.060 2.200 1.980 2.180 4,073,500 +0.12(+5.83%)
Sep 17, 2020 2.160 2.180 2.050 2.060 1,171,799 -0.08(-3.74%)
Sep 16, 2020 2.150 2.190 2.110 2.140 1,073,353 +0.00(+0.00%)
Sep 15, 2020 2.250 2.320 2.120 2.140 1,667,402 -0.08(-3.60%)
Sep 14, 2020 2.060 2.260 2.020 2.220 2,856,672 +0.21(+10.45%)
Sep 11, 2020 2.080 2.160 1.995 2.010 2,109,400 -0.04(-1.95%)
Sep 10, 2020 2.050 2.120 2.020 2.050 1,565,440 +0.00(+0.00%)
Sep 09, 2020 1.930 2.050 1.930 2.050 1,364,093 +0.14(+7.33%)
Sep 08, 2020 2.000 2.080 1.870 1.910 2,949,443 -0.06(-3.05%)
Sep 04, 2020 1.990 2.045 1.820 1.970 2,182,800 -0.04(-1.99%)
Sep 03, 2020 2.150 2.180 1.950 2.010 1,723,861 -0.16(-7.37%)
Sep 02, 2020 2.020 2.180 1.960 2.170 1,936,778 +0.13(+6.37%)
Sep 01, 2020 2.180 2.220 2.020 2.040 1,675,346 -0.14(-6.42%)
Aug 31, 2020 2.110 2.200 2.040 2.180 2,001,308 +0.05(+2.35%)
Aug 28, 2020 2.170 2.180 2.100 2.130 1,267,100 -0.04(-1.84%)
Aug 27, 2020 2.140 2.200 2.040 2.170 1,865,226 +0.01(+0.46%)
Aug 26, 2020 2.250 2.290 2.140 2.160 1,220,465 -0.08(-3.57%)
Aug 25, 2020 2.140 2.260 2.110 2.240 1,522,535 +0.12(+5.66%)
Aug 24, 2020 2.350 2.360 2.070 2.120 3,082,483 -0.23(-9.79%)
Aug 21, 2020 2.380 2.400 2.305 2.350 1,313,400 -0.04(-1.67%)
Aug 20, 2020 2.400 2.440 2.360 2.390 928,944 -0.03(-1.24%)
Aug 19, 2020 2.480 2.490 2.370 2.420 1,627,340 -0.09(-3.59%)
Aug 18, 2020 2.580 2.590 2.460 2.510 1,514,823 -0.10(-3.83%)
Aug 17, 2020 2.460 2.620 2.380 2.610 2,213,458 +0.18(+7.41%)
Aug 14, 2020 2.420 2.463 2.370 2.430 1,617,600 +0.02(+0.83%)
Aug 13, 2020 2.290 2.420 2.280 2.410 1,544,681 +0.10(+4.33%)
Aug 12, 2020 2.370 2.450 2.250 2.310 5,555,199 +0.05(+2.21%)
Aug 11, 2020 2.400 2.490 2.230 2.260 3,951,879 -0.33(-12.74%)
Aug 10, 2020 2.610 2.630 2.470 2.590 3,142,586 -0.03(-1.15%)
Aug 07, 2020 2.640 2.680 2.550 2.620 1,737,000 +0.02(+0.77%)
Aug 06, 2020 2.640 2.700 2.590 2.600 1,457,280 -0.01(-0.38%)
Aug 05, 2020 2.620 2.660 2.580 2.610 1,561,579 -0.04(-1.51%)
Aug 04, 2020 2.670 2.740 2.620 2.650 1,478,330 -0.04(-1.49%)
Aug 03, 2020 2.600 2.700 2.510 2.690 2,215,894 +0.13(+5.08%)
Jul 31, 2020 2.590 2.620 2.530 2.560 2,142,500 -0.03(-1.16%)
Jul 30, 2020 2.580 2.650 2.560 2.590 1,921,539 +0.00(+0.00%)
Jul 29, 2020 2.650 2.670 2.500 2.590 4,007,339 -0.02(-0.77%)
Jul 28, 2020 2.750 2.790 2.600 2.610 4,404,152 -0.13(-4.74%)
Jul 27, 2020 2.790 2.850 2.700 2.740 2,401,608 -0.07(-2.49%)
Jul 24, 2020 2.870 2.890 2.730 2.810 2,658,300 -0.10(-3.44%)
Jul 23, 2020 2.960 3.090 2.880 2.910 2,792,341 -0.03(-1.02%)
Jul 22, 2020 2.900 2.950 2.870 2.940 1,514,035 +0.06(+2.08%)
Jul 21, 2020 2.990 3.040 2.870 2.880 2,293,910 -0.10(-3.36%)
Jul 20, 2020 3.150 3.200 2.870 2.980 4,356,465 -0.10(-3.25%)
Jul 17, 2020 2.860 3.200 2.840 3.080 6,920,500 +0.25(+8.83%)
Jul 16, 2020 2.880 2.940 2.810 2.830 2,343,502 -0.04(-1.39%)
Jul 15, 2020 2.850 2.910 2.750 2.870 2,262,374 +0.05(+1.77%)
Jul 14, 2020 2.720 2.820 2.620 2.820 2,739,356 +0.17(+6.42%)
Jul 13, 2020 2.860 2.900 2.640 2.650 3,514,961 -0.16(-5.69%)
Jul 10, 2020 2.900 2.900 2.780 2.810 2,171,900 -0.09(-3.10%)
Jul 09, 2020 2.790 2.900 2.780 2.900 3,531,406 +0.10(+3.57%)
Jul 08, 2020 2.770 2.810 2.660 2.800 2,492,341 +0.05(+1.82%)
Jul 07, 2020 2.690 2.780 2.650 2.750 2,329,055 +0.06(+2.23%)
Jul 06, 2020 2.660 2.710 2.560 2.690 2,715,226 +0.02(+0.75%)
Jul 02, 2020 2.690 2.740 2.575 2.670 2,555,800 -0.05(-1.84%)
Jul 01, 2020 2.750 2.780 2.620 2.720 2,474,393 -0.04(-1.45%)
Jun 30, 2020 2.780 2.830 2.660 2.760 2,919,535 +0.01(+0.36%)
Jun 29, 2020 2.940 3.030 2.640 2.750 4,963,398 -0.14(-4.84%)
Jun 26, 2020 3.050 3.180 2.700 2.890 13,758,200 +0.01(+0.35%)
Jun 25, 2020 2.420 2.930 2.390 2.880 16,332,342 +0.66(+29.73%)
Jun 24, 2020 2.330 2.420 2.160 2.220 4,222,632 -0.14(-5.93%)
Jun 23, 2020 2.410 2.430 2.240 2.360 3,651,711 -0.11(-4.45%)
Jun 22, 2020 2.300 2.680 2.240 2.470 13,033,237 +0.50(+25.38%)
Jun 19, 2020 2.840 2.870 1.560 1.970 35,437,500 -0.90(-31.36%)
Jun 18, 2020 2.900 2.960 2.800 2.870 2,223,615 -0.07(-2.38%)
Jun 17, 2020 3.060 3.180 2.880 2.940 2,899,681 -0.09(-2.97%)
Jun 16, 2020 3.220 3.300 2.980 3.030 3,243,986 -0.17(-5.31%)
Jun 15, 2020 2.850 3.220 2.820 3.200 4,488,490 +0.36(+12.68%)
Jun 12, 2020 2.840 2.930 2.760 2.840 2,202,700 +0.08(+2.90%)
Jun 11, 2020 2.790 2.940 2.730 2.760 2,398,403 -0.04(-1.43%)
Jun 10, 2020 2.890 2.940 2.770 2.800 1,762,826 -0.07(-2.44%)
Jun 09, 2020 2.850 2.970 2.770 2.870 2,316,261 -0.04(-1.37%)
Jun 08, 2020 2.800 2.960 2.700 2.910 2,931,511 +0.13(+4.68%)
Jun 05, 2020 2.860 2.910 2.710 2.780 3,507,000 -0.05(-1.77%)
Jun 04, 2020 2.930 2.970 2.810 2.830 2,958,668 -0.08(-2.75%)
Jun 03, 2020 3.100 3.110 2.880 2.910 2,450,315 -0.21(-6.73%)
Jun 02, 2020 2.990 3.130 2.920 3.120 2,167,534 +0.11(+3.65%)
Jun 01, 2020 2.790 3.120 2.760 3.010 3,434,434 +0.10(+3.44%)
May 29, 2020 2.800 2.930 2.730 2.910 4,339,300 +0.13(+4.68%)
May 28, 2020 2.810 2.870 2.780 2.780 1,684,901 -0.07(-2.46%)
May 27, 2020 3.000 3.030 2.650 2.850 4,119,392 -0.12(-4.04%)
May 26, 2020 3.060 3.140 2.950 2.970 2,834,833 -0.09(-2.94%)
May 22, 2020 3.120 3.155 3.000 3.060 2,212,200 -0.06(-1.92%)
May 21, 2020 3.200 3.290 3.080 3.120 3,103,455 -0.06(-1.89%)
May 20, 2020 3.100 3.220 3.060 3.180 4,645,114 +0.20(+6.71%)
May 19, 2020 3.040 3.090 2.950 2.980 3,015,126 -0.09(-2.93%)
May 18, 2020 3.080 3.290 2.970 3.070 5,414,535 +0.04(+1.32%)
May 15, 2020 2.920 3.060 2.890 3.030 2,607,700 +0.04(+1.34%)
May 14, 2020 3.000 3.070 2.860 2.990 3,541,176 -0.12(-3.86%)
May 13, 2020 3.080 3.350 2.850 3.110 4,850,914 +0.05(+1.63%)
May 12, 2020 3.320 3.390 3.030 3.060 5,045,991 -0.21(-6.42%)
May 11, 2020 2.890 3.310 2.880 3.270 7,189,617 +0.43(+15.14%)
May 08, 2020 2.580 2.930 2.570 2.840 5,002,300 +0.21(+7.98%)
May 07, 2020 2.650 2.740 2.560 2.630 3,144,376 +0.08(+3.14%)
May 06, 2020 2.640 2.700 2.530 2.550 1,683,234 -0.07(-2.67%)
May 05, 2020 2.650 2.850 2.560 2.620 3,748,415 -0.01(-0.38%)
May 04, 2020 2.420 2.680 2.410 2.630 4,433,255 +0.18(+7.35%)
May 01, 2020 2.460 2.520 2.300 2.450 4,997,500 +0.15(+6.52%)
Apr 30, 2020 2.350 2.490 2.280 2.300 2,954,304 -0.04(-1.71%)
Apr 29, 2020 2.340 2.440 2.200 2.340 4,688,426 +0.02(+0.86%)
Apr 28, 2020 2.510 2.550 2.260 2.320 3,356,675 -0.17(-6.83%)
Apr 27, 2020 2.750 2.860 2.430 2.490 6,562,864 -0.14(-5.32%)
Apr 24, 2020 2.240 2.680 2.180 2.630 9,696,800 +0.46(+21.20%)
Apr 23, 2020 2.260 2.290 2.150 2.170 2,452,548 -0.06(-2.69%)
Apr 22, 2020 2.150 2.240 2.100 2.230 2,551,811 +0.10(+4.69%)
Apr 21, 2020 2.220 2.260 2.060 2.130 3,209,618 -0.08(-3.62%)
Apr 20, 2020 2.100 2.250 2.070 2.210 4,784,795 +0.14(+6.76%)
Apr 17, 2020 2.350 2.350 2.020 2.070 10,004,400 -0.21(-9.21%)
Apr 16, 2020 2.250 2.430 2.240 2.280 23,551,348 -0.82(-26.45%)
Apr 15, 2020 3.350 3.390 3.020 3.100 4,265,167 +0.00(+0.00%)
Apr 14, 2020 3.500 3.590 2.950 3.100 5,637,724 -0.36(-10.40%)
Apr 13, 2020 3.250 3.490 3.080 3.460 8,808,398 +0.55(+18.90%)
Apr 09, 2020 3.000 3.320 2.710 2.910 4,856,000 -0.06(-2.02%)
Apr 08, 2020 2.860 3.170 2.700 2.970 3,118,622 +0.09(+3.13%)
Apr 07, 2020 2.800 2.890 2.500 2.880 4,912,266 +0.06(+2.13%)
Apr 06, 2020 2.940 2.940 2.660 2.820 3,424,129 -0.06(-2.08%)
Apr 03, 2020 2.790 3.070 2.380 2.880 9,227,600 +0.14(+5.11%)
Apr 02, 2020 4.000 4.050 2.360 2.740 24,916,844 -1.24(-31.16%)
Apr 01, 2020 3.190 4.380 2.860 3.980 19,813,324 +0.98(+32.67%)
Mar 31, 2020 2.500 3.170 2.310 3.000 12,538,219 +0.41(+15.83%)
Mar 30, 2020 2.060 2.650 2.050 2.590 8,509,946 +0.63(+32.14%)
Mar 27, 2020 1.930 2.100 1.810 1.960 3,111,100 +0.04(+2.08%)
Mar 26, 2020 1.820 1.920 1.770 1.920 2,084,646 +0.10(+5.49%)
Mar 25, 2020 1.950 2.000 1.720 1.820 2,013,922 -0.08(-4.21%)
Mar 24, 2020 2.100 2.130 1.710 1.900 3,930,480 -0.05(-2.56%)
Mar 23, 2020 1.940 1.980 1.750 1.950 3,304,671 +0.17(+9.55%)
Mar 20, 2020 2.090 2.280 1.570 1.780 10,000,300 -0.07(-3.78%)
Mar 19, 2020 1.630 1.900 1.430 1.850 5,927,866 +0.43(+30.28%)
Mar 18, 2020 1.460 1.470 1.310 1.420 2,089,078 -0.04(-2.74%)
Mar 17, 2020 1.330 1.490 1.210 1.460 4,756,026 +0.28(+23.73%)
Mar 16, 2020 1.300 1.400 1.160 1.180 2,354,844 -0.04(-3.28%)
Mar 13, 2020 1.200 1.220 1.130 1.220 1,862,000 +0.05(+4.27%)
Mar 12, 2020 1.280 1.290 1.160 1.170 1,793,848 -0.11(-8.59%)
Mar 11, 2020 1.350 1.400 1.270 1.280 1,590,769 -0.06(-4.48%)
Mar 10, 2020 1.470 1.500 1.280 1.340 2,209,012 -0.07(-4.96%)
Mar 09, 2020 1.230 1.930 1.180 1.410 7,172,567 +0.20(+16.53%)
Mar 06, 2020 1.220 1.250 1.190 1.210 651,700 -0.01(-0.82%)
Mar 05, 2020 1.260 1.270 1.210 1.220 401,511 -0.04(-3.17%)
Mar 04, 2020 1.250 1.290 1.230 1.260 513,369 +0.04(+3.28%)
Mar 03, 2020 1.190 1.300 1.190 1.220 789,570 +0.00(+0.00%)
Mar 02, 2020 1.190 1.230 1.180 1.220 485,623 +0.02(+1.67%)
Feb 28, 2020 1.210 1.260 1.190 1.200 1,269,500 +0.00(+0.00%)
Feb 27, 2020 1.210 1.250 1.200 1.200 808,442 -0.02(-1.64%)
Feb 26, 2020 1.230 1.250 1.210 1.220 392,688 -0.01(-0.81%)
Feb 25, 2020 1.250 1.260 1.210 1.230 773,580 -0.02(-1.60%)
Feb 24, 2020 1.280 1.280 1.240 1.250 488,410 -0.03(-2.34%)
Feb 21, 2020 1.280 1.290 1.250 1.280 448,800 +0.01(+0.79%)
Feb 20, 2020 1.260 1.270 1.240 1.270 390,996 +0.01(+0.79%)
Feb 19, 2020 1.260 1.290 1.230 1.260 683,271 +0.02(+1.61%)
Feb 18, 2020 1.230 1.280 1.220 1.240 662,963 +0.00(+0.00%)
Feb 14, 2020 1.280 1.300 1.210 1.240 687,900 -0.05(-3.88%)
Feb 13, 2020 1.320 1.329 1.280 1.290 543,569 -0.03(-2.27%)
Feb 12, 2020 1.350 1.360 1.310 1.320 477,500 -0.03(-2.22%)
Feb 11, 2020 1.340 1.355 1.335 1.350 371,792 +0.01(+0.75%)
Feb 10, 2020 1.370 1.370 1.315 1.340 526,327 -0.01(-0.74%)
Feb 07, 2020 1.370 1.380 1.350 1.350 404,600 -0.01(-0.74%)
Feb 06, 2020 1.390 1.390 1.360 1.360 440,159 -0.02(-1.45%)
Feb 05, 2020 1.390 1.390 1.365 1.380 263,835 +0.00(+0.00%)
Feb 04, 2020 1.380 1.390 1.370 1.380 458,944 +0.02(+1.47%)
Feb 03, 2020 1.360 1.380 1.350 1.360 481,417 +0.00(+0.00%)
Jan 31, 2020 1.380 1.390 1.350 1.360 498,900 -0.03(-2.16%)
Jan 30, 2020 1.400 1.400 1.380 1.390 366,589 -0.01(-0.71%)
Jan 29, 2020 1.410 1.420 1.390 1.400 1,315,674 -0.01(-0.71%)
Jan 28, 2020 1.360 1.410 1.360 1.410 674,570 +0.05(+3.68%)
Jan 27, 2020 1.320 1.400 1.300 1.360 1,108,493 +0.01(+0.74%)
Jan 24, 2020 1.340 1.360 1.300 1.350 684,200 +0.02(+1.50%)
Jan 23, 2020 1.290 1.370 1.270 1.330 874,463 +0.04(+3.10%)
Jan 22, 2020 1.300 1.304 1.270 1.290 395,840 +0.01(+0.78%)
Jan 21, 2020 1.260 1.330 1.250 1.280 606,722 +0.01(+0.79%)
Jan 17, 2020 1.260 1.284 1.240 1.270 550,800 -0.01(-0.78%)
Jan 16, 2020 1.340 1.340 1.220 1.280 655,868 -0.02(-1.54%)
Jan 15, 2020 1.360 1.390 1.280 1.300 1,262,828 -0.04(-2.99%)
Jan 14, 2020 1.380 1.400 1.320 1.340 1,465,872 +0.02(+1.52%)
Jan 13, 2020 1.250 1.380 1.240 1.320 1,441,283 +0.08(+6.45%)
Jan 10, 2020 1.240 1.260 1.200 1.240 1,284,700 +0.04(+3.33%)
Jan 09, 2020 1.220 1.240 1.190 1.200 549,519 +0.00(+0.00%)
Jan 08, 2020 1.230 1.257 1.190 1.200 650,975 -0.04(-3.23%)
Jan 07, 2020 1.260 1.280 1.230 1.240 671,371 -0.01(-0.80%)
Jan 06, 2020 1.220 1.280 1.200 1.250 505,714 +0.03(+2.46%)
Jan 03, 2020 1.220 1.240 1.200 1.220 487,400 -0.02(-1.61%)
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.