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

Cocrystal Pharma Inc (NQ: COCP )

1.555 +0.045 (+2.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 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 (%)
Sep 30, 2020 11.28 11.40 11.16 11.16 25,817 +0.00(+0.00%)
Sep 29, 2020 11.28 11.40 11.04 11.16 45,777 -0.24(-2.11%)
Sep 28, 2020 11.16 12.60 10.80 11.40 253,265 +0.36(+3.26%)
Sep 25, 2020 10.92 11.40 10.68 11.04 39,850 +0.24(+2.22%)
Sep 24, 2020 10.80 11.04 10.32 10.80 91,382 -0.60(-5.26%)
Sep 23, 2020 12.24 12.36 11.16 11.40 78,791 -1.20(-9.52%)
Sep 22, 2020 12.12 12.84 11.76 12.60 112,974 +0.84(+7.14%)
Sep 21, 2020 12.00 12.36 11.76 11.76 54,858 -0.24(-2.00%)
Sep 18, 2020 12.48 12.72 11.81 12.00 68,525 -0.48(-3.85%)
Sep 17, 2020 11.88 12.72 11.64 12.48 195,541 +0.48(+4.03%)
Sep 16, 2020 11.44 12.24 11.16 12.00 140,997 +0.60(+5.23%)
Sep 15, 2020 11.88 11.88 11.16 11.40 50,696 -0.12(-1.04%)
Sep 14, 2020 11.04 11.64 10.56 11.52 67,411 +0.60(+5.49%)
Sep 11, 2020 11.15 11.26 10.56 10.92 40,925 -0.12(-1.09%)
Sep 10, 2020 11.64 11.64 10.80 11.04 55,096 -0.60(-5.15%)
Sep 09, 2020 11.26 12.24 11.04 11.64 193,866 +0.51(+4.54%)
Sep 08, 2020 11.02 11.70 10.57 11.13 120,613 +0.22(+1.99%)
Sep 04, 2020 10.32 11.12 9.721 10.92 113,950 +0.60(+5.79%)
Sep 03, 2020 11.04 11.04 10.08 10.32 174,610 -0.78(-7.06%)
Sep 02, 2020 11.43 11.64 11.04 11.10 129,108 -0.90(-7.47%)
Sep 01, 2020 12.72 12.72 11.40 12.00 236,836 -0.72(-5.66%)
Aug 31, 2020 12.84 12.84 12.24 12.72 156,941 +0.00(+0.00%)
Aug 28, 2020 12.24 12.84 12.12 12.72 239,458 +0.24(+1.92%)
Aug 27, 2020 12.36 12.84 12.00 12.48 759,571 -3.84(-23.53%)
Aug 26, 2020 17.28 17.64 16.20 16.32 125,265 -0.84(-4.90%)
Aug 25, 2020 15.48 19.20 15.36 17.16 154,827 +0.72(+4.38%)
Aug 24, 2020 19.32 19.44 16.08 16.44 344,908 -3.24(-16.46%)
Aug 21, 2020 21.96 22.56 19.56 19.68 200,608 -2.88(-12.77%)
Aug 20, 2020 22.56 23.04 22.08 22.56 58,333 -0.12(-0.53%)
Aug 19, 2020 22.68 23.16 22.32 22.68 61,081 -0.60(-2.58%)
Aug 18, 2020 23.40 25.08 22.32 23.28 136,009 -0.12(-0.51%)
Aug 17, 2020 22.92 23.40 21.84 23.40 70,943 +0.36(+1.56%)
Aug 14, 2020 23.52 23.76 22.32 23.04 84,508 -0.24(-1.03%)
Aug 13, 2020 24.00 24.00 23.04 23.28 64,594 -0.72(-3.00%)
Aug 12, 2020 24.12 24.60 22.92 24.00 86,523 +0.36(+1.52%)
Aug 11, 2020 25.92 25.92 23.04 23.64 151,005 -2.16(-8.37%)
Aug 10, 2020 24.96 26.40 24.72 25.80 177,781 +1.32(+5.39%)
Aug 07, 2020 24.84 29.04 24.24 24.48 304,400 -0.48(-1.92%)
Aug 06, 2020 25.68 27.00 22.80 24.96 389,610 -1.44(-5.45%)
Aug 05, 2020 25.92 28.08 25.32 26.40 323,116 -1.32(-4.76%)
Aug 04, 2020 32.28 36.48 26.52 27.72 4,256,546 -6.60(-19.23%)
Aug 03, 2020 20.76 29.76 19.56 34.32 1,382,629 +14.04(+69.23%)
Jul 31, 2020 20.28 22.08 19.92 20.28 143,075 -0.48(-2.31%)
Jul 30, 2020 21.84 22.44 20.40 20.76 168,598 -1.44(-6.49%)
Jul 29, 2020 22.68 23.04 21.72 22.20 96,346 -0.36(-1.60%)
Jul 28, 2020 22.56 23.28 22.32 22.56 79,396 -0.36(-1.57%)
Jul 27, 2020 23.88 24.00 22.44 22.92 117,463 -0.96(-4.02%)
Jul 24, 2020 23.40 24.30 21.48 23.88 156,175 +0.72(+3.11%)
Jul 23, 2020 24.12 25.20 22.68 23.16 178,194 -1.44(-5.85%)
Jul 22, 2020 24.24 25.98 23.16 24.60 250,531 +0.12(+0.49%)
Jul 21, 2020 27.60 27.72 24.00 24.48 433,929 -2.16(-8.11%)
Jul 20, 2020 23.64 26.88 23.40 26.64 617,483 +3.30(+14.14%)
Jul 17, 2020 22.20 23.64 21.60 23.34 380,841 +1.74(+8.06%)
Jul 16, 2020 20.52 22.80 20.04 21.60 344,673 +0.72(+3.45%)
Jul 15, 2020 20.64 22.20 19.20 20.88 404,384 +0.12(+0.58%)
Jul 14, 2020 19.80 21.24 18.60 20.76 232,182 +0.72(+3.59%)
Jul 13, 2020 21.00 21.60 19.80 20.04 223,367 -1.44(-6.70%)
Jul 10, 2020 21.48 24.96 20.88 21.48 804,575 -0.48(-2.19%)
Jul 09, 2020 22.08 22.20 20.16 21.96 308,035 +0.24(+1.10%)
Jul 08, 2020 21.48 22.08 19.44 21.72 925,564 +2.52(+13.12%)
Jul 07, 2020 18.36 19.68 17.76 19.20 385,094 +0.72(+3.90%)
Jul 06, 2020 18.12 18.72 17.40 18.48 197,187 +0.12(+0.65%)
Jul 02, 2020 17.40 18.60 16.20 18.36 276,716 +0.72(+4.08%)
Jul 01, 2020 18.12 18.36 17.40 17.64 234,293 -0.60(-3.29%)
Jun 30, 2020 17.64 19.32 17.04 18.24 335,883 +0.36(+2.01%)
Jun 29, 2020 18.60 18.84 17.52 17.88 223,694 -0.96(-5.10%)
Jun 26, 2020 19.68 20.04 17.40 18.84 605,258 -0.12(-0.63%)
Jun 25, 2020 18.96 20.40 16.80 18.96 800,277 +1.20(+6.76%)
Jun 24, 2020 15.96 18.72 15.48 17.76 1,074,579 +1.92(+12.12%)
Jun 23, 2020 16.44 16.56 15.24 15.84 200,580 -0.12(-0.75%)
Jun 22, 2020 15.84 16.68 15.12 15.96 237,718 +0.36(+2.31%)
Jun 19, 2020 14.76 15.84 14.76 15.60 155,466 +0.84(+5.69%)
Jun 18, 2020 15.36 16.20 14.64 14.76 173,643 -0.84(-5.38%)
Jun 17, 2020 16.20 16.32 13.68 15.60 424,834 -0.72(-4.41%)
Jun 16, 2020 18.36 18.48 15.96 16.32 608,596 +0.00(+0.00%)
Jun 15, 2020 15.72 18.48 15.00 16.32 793,858 -0.84(-4.90%)
Jun 12, 2020 12.96 18.24 12.96 17.16 2,108,350 +4.56(+36.19%)
Jun 11, 2020 13.08 14.28 12.48 12.60 200,013 -1.80(-12.50%)
Jun 10, 2020 12.72 14.88 12.12 14.40 579,886 +1.56(+12.15%)
Jun 09, 2020 13.08 13.68 12.24 12.84 266,952 +0.84(+7.00%)
Jun 08, 2020 11.28 12.24 10.92 12.00 408,288 +0.84(+7.53%)
Jun 05, 2020 11.52 11.52 10.82 11.16 131,225 -0.24(-2.11%)
Jun 04, 2020 11.16 13.20 10.92 11.40 353,053 +0.36(+3.26%)
Jun 03, 2020 11.28 11.28 10.80 11.04 119,962 -0.19(-1.71%)
Jun 02, 2020 11.40 11.51 11.08 11.23 114,904 -0.17(-1.47%)
Jun 01, 2020 11.64 11.64 11.28 11.40 78,550 -0.18(-1.55%)
May 29, 2020 11.40 11.64 11.17 11.58 93,850 +0.01(+0.08%)
May 28, 2020 11.80 12.00 11.41 11.57 78,719 -0.43(-3.58%)
May 27, 2020 12.00 12.24 11.29 12.00 184,401 -0.12(-0.99%)
May 26, 2020 11.88 12.24 11.28 12.12 230,021 +0.60(+5.21%)
May 22, 2020 11.16 12.84 11.05 11.52 346,891 +0.20(+1.80%)
May 21, 2020 10.92 11.88 10.80 11.32 181,305 +0.38(+3.47%)
May 20, 2020 11.07 11.16 10.74 10.94 101,866 -0.08(-0.70%)
May 19, 2020 11.28 11.64 10.92 11.01 106,795 -0.27(-2.35%)
May 18, 2020 11.16 11.76 10.88 11.28 157,962 +0.39(+3.54%)
May 15, 2020 10.80 11.28 10.50 10.89 267,291 -0.15(-1.33%)
May 14, 2020 11.40 11.64 10.44 11.04 123,606 -0.36(-3.16%)
May 13, 2020 12.00 12.48 10.92 11.40 248,275 -0.72(-5.94%)
May 12, 2020 11.76 12.96 11.40 12.12 278,367 +0.72(+6.32%)
May 11, 2020 11.88 11.88 11.16 11.40 220,095 +0.15(+1.34%)
May 08, 2020 11.16 11.64 10.92 11.25 108,200 +0.09(+0.80%)
May 07, 2020 10.92 11.51 10.69 11.16 108,430 +0.00(+0.00%)
May 06, 2020 11.28 11.40 10.68 11.16 52,412 -0.12(-1.06%)
May 05, 2020 10.80 11.76 10.20 11.28 126,653 +0.48(+4.44%)
May 04, 2020 10.56 11.16 10.20 10.80 55,313 +0.05(+0.45%)
May 01, 2020 10.94 11.28 10.56 10.75 104,933 -0.56(-4.98%)
Apr 30, 2020 11.28 11.45 10.97 11.32 118,948 +0.16(+1.40%)
Apr 29, 2020 11.52 11.64 10.80 11.16 111,250 -0.14(-1.27%)
Apr 28, 2020 11.88 11.99 11.16 11.30 101,167 -0.04(-0.32%)
Apr 27, 2020 11.28 11.88 11.04 11.34 126,513 +0.39(+3.60%)
Apr 24, 2020 10.56 11.28 10.48 10.95 128,833 +0.15(+1.36%)
Apr 23, 2020 10.44 11.88 10.08 10.80 322,865 -0.12(-1.10%)
Apr 22, 2020 14.16 14.64 10.80 10.92 968,549 -1.20(-9.90%)
Apr 21, 2020 10.80 12.96 10.44 12.12 558,691 +1.56(+14.77%)
Apr 20, 2020 10.56 10.92 9.720 10.56 133,587 +0.40(+3.93%)
Apr 17, 2020 10.84 11.40 9.961 10.16 164,800 -0.67(-6.16%)
Apr 16, 2020 11.70 11.88 9.841 10.83 132,625 -1.17(-9.77%)
Apr 15, 2020 10.80 12.48 10.56 12.00 226,524 -0.60(-4.76%)
Apr 14, 2020 9.360 12.84 9.120 12.60 653,865 +3.31(+35.66%)
Apr 13, 2020 9.000 9.306 8.640 9.288 81,982 -0.08(-0.90%)
Apr 09, 2020 9.599 9.840 9.000 9.372 128,291 -0.95(-9.19%)
Apr 08, 2020 8.760 11.04 8.760 10.32 339,572 +1.56(+17.81%)
Apr 07, 2020 8.640 9.120 8.400 8.760 109,141 +0.00(+0.00%)
Apr 06, 2020 8.640 9.359 8.040 8.760 167,594 +0.24(+2.82%)
Apr 03, 2020 8.760 8.760 8.064 8.520 84,525 -0.12(-1.39%)
Apr 02, 2020 8.160 8.880 7.800 8.640 131,689 +0.30(+3.60%)
Apr 01, 2020 8.160 8.400 7.320 8.340 55,727 -0.18(-2.11%)
Mar 31, 2020 8.520 8.640 8.040 8.520 64,178 -0.09(-1.07%)
Mar 30, 2020 8.704 8.867 7.932 8.612 169,474 -0.57(-6.18%)
Mar 27, 2020 8.071 9.360 7.800 9.180 279,200 +1.02(+12.50%)
Mar 26, 2020 7.920 8.398 7.801 8.160 107,967 +0.12(+1.49%)
Mar 25, 2020 8.160 8.400 7.200 8.040 130,488 -0.60(-6.94%)
Mar 24, 2020 9.120 9.120 8.040 8.640 165,579 -0.60(-6.49%)
Mar 23, 2020 9.344 9.828 8.760 9.240 156,234 +0.12(+1.32%)
Mar 20, 2020 8.400 9.360 8.052 9.120 178,516 +0.72(+8.57%)
Mar 19, 2020 7.920 9.840 7.680 8.400 327,487 +0.12(+1.45%)
Mar 18, 2020 9.000 10.08 7.200 8.280 246,116 -0.24(-2.82%)
Mar 17, 2020 8.520 10.32 7.920 8.520 294,733 +0.24(+2.90%)
Mar 16, 2020 7.800 9.240 7.440 8.280 318,066 -1.50(-15.37%)
Mar 13, 2020 11.64 12.12 8.820 9.784 396,400 -2.22(-18.47%)
Mar 12, 2020 15.48 15.60 10.68 12.00 541,952 -3.12(-20.63%)
Mar 11, 2020 13.56 15.84 13.20 15.12 666,131 +1.08(+7.69%)
Mar 10, 2020 16.44 16.80 12.96 14.04 702,860 -2.76(-16.43%)
Mar 09, 2020 20.40 26.88 15.72 16.80 3,675,514 +2.64(+18.64%)
Mar 06, 2020 14.40 14.64 12.12 14.16 946,575 +0.48(+3.51%)
Mar 05, 2020 14.28 14.88 13.32 13.68 269,930 -0.72(-5.00%)
Mar 04, 2020 14.40 15.48 13.20 14.40 394,938 +0.60(+4.35%)
Mar 03, 2020 15.48 15.48 13.20 13.80 342,224 -2.64(-16.06%)
Mar 02, 2020 18.84 19.56 14.40 16.44 588,595 +0.48(+3.01%)
Feb 28, 2020 17.40 18.96 13.92 15.96 819,225 +0.60(+3.91%)
Feb 27, 2020 18.00 20.40 12.00 15.36 1,369,318 -5.88(-27.68%)
Feb 26, 2020 26.28 26.40 20.40 21.24 1,295,815 -5.04(-19.18%)
Feb 25, 2020 28.68 30.00 19.08 26.28 6,189,560 +10.32(+64.66%)
Feb 24, 2020 9.600 18.84 8.160 15.96 6,687,438 +9.97(+166.53%)
Feb 21, 2020 6.361 6.419 5.683 5.988 42,266 -0.25(-4.04%)
Feb 20, 2020 6.360 6.480 6.000 6.240 37,286 -0.06(-0.93%)
Feb 19, 2020 6.839 6.900 6.240 6.299 31,837 -0.42(-6.27%)
Feb 18, 2020 6.720 6.840 6.240 6.720 22,029 +0.36(+5.66%)
Feb 14, 2020 6.576 6.642 6.180 6.360 30,525 -0.24(-3.64%)
Feb 13, 2020 8.040 8.280 6.480 6.600 141,073 +0.37(+5.97%)
Feb 12, 2020 6.270 6.383 6.060 6.228 19,081 -0.18(-2.81%)
Feb 11, 2020 6.408 6.468 6.264 6.408 8,241 +0.14(+2.30%)
Feb 10, 2020 6.480 6.538 6.252 6.264 12,274 -0.27(-4.19%)
Feb 07, 2020 6.720 6.946 6.000 6.538 23,875 -0.04(-0.58%)
Feb 06, 2020 6.720 6.948 6.480 6.576 25,232 -0.17(-2.58%)
Feb 05, 2020 6.792 6.828 6.385 6.750 32,225 +0.06(+0.84%)
Feb 04, 2020 7.440 7.560 6.600 6.694 43,768 -0.45(-6.36%)
Feb 03, 2020 8.040 8.040 6.900 7.148 55,133 -0.37(-4.98%)
Jan 31, 2020 6.744 8.068 6.744 7.523 131,533 +0.92(+13.98%)
Jan 30, 2020 6.600 6.720 6.000 6.600 77,189 +0.12(+1.85%)
Jan 29, 2020 8.820 8.820 6.283 6.480 138,907 -2.88(-30.77%)
Jan 28, 2020 10.68 11.76 8.640 9.360 266,538 -0.48(-4.88%)
Jan 27, 2020 9.480 9.960 8.520 9.840 111,945 +0.75(+8.28%)
Jan 24, 2020 8.532 9.240 8.532 9.088 11,291 +0.33(+3.74%)
Jan 23, 2020 8.640 10.08 8.400 8.760 33,422 +0.21(+2.48%)
Jan 22, 2020 8.988 8.988 7.921 8.548 14,918 -0.45(-5.03%)
Jan 21, 2020 7.440 9.000 7.440 9.000 40,453 +1.62(+21.95%)
Jan 17, 2020 7.674 8.639 7.333 7.380 19,916 -0.30(-3.91%)
Jan 16, 2020 8.160 8.640 7.440 7.680 20,273 -0.48(-5.88%)
Jan 15, 2020 7.680 9.360 7.560 8.160 81,373 +0.72(+9.68%)
Jan 14, 2020 6.240 7.680 5.760 7.440 53,868 +1.49(+24.95%)
Jan 13, 2020 6.000 6.360 5.400 5.954 20,222 +0.19(+3.37%)
Jan 10, 2020 6.120 6.336 5.760 5.760 4,108 -0.28(-4.67%)
Jan 09, 2020 5.647 6.300 5.580 6.042 2,997 +0.04(+0.70%)
Jan 08, 2020 5.976 6.120 5.435 6.000 6,825 +0.12(+2.04%)
Jan 07, 2020 6.240 6.600 5.400 5.880 16,890 -0.71(-10.71%)
Jan 06, 2020 6.552 6.696 6.124 6.586 2,260 +0.08(+1.25%)
Jan 03, 2020 6.480 6.708 6.060 6.504 8,625 +0.02(+0.37%)
Jan 02, 2020 6.036 6.570 6.030 6.480 9,482 +0.53(+8.98%)
Dec 31, 2019 5.640 6.120 5.640 5.946 7,058 +0.31(+5.43%)
Dec 30, 2019 5.400 5.928 5.400 5.640 14,399 +0.27(+5.03%)
Dec 27, 2019 5.628 5.640 5.340 5.370 14,133 -0.17(-3.03%)
Dec 26, 2019 5.400 5.639 5.190 5.538 8,421 +0.18(+3.36%)
Dec 24, 2019 5.160 5.400 5.100 5.358 2,600 +0.20(+3.84%)
Dec 23, 2019 4.860 5.280 4.860 5.160 14,240 +0.26(+5.26%)
Dec 20, 2019 4.657 5.040 4.656 4.902 8,791 +0.25(+5.28%)
Dec 19, 2019 4.938 5.040 4.656 4.656 7,246 -0.28(-5.71%)
Dec 18, 2019 5.040 5.148 4.633 4.938 12,777 -0.10(-2.00%)
Dec 17, 2019 5.180 5.256 4.920 5.039 10,323 -0.30(-5.64%)
Dec 16, 2019 5.604 5.604 4.920 5.340 12,850 -0.23(-4.05%)
Dec 13, 2019 5.628 5.868 5.400 5.566 5,200 -0.01(-0.24%)
Dec 12, 2019 6.409 6.816 5.400 5.579 17,356 -0.78(-12.28%)
Dec 11, 2019 6.360 6.816 6.240 6.360 4,602 -0.06(-0.93%)
Dec 10, 2019 6.720 6.720 6.240 6.420 2,840 -0.13(-1.92%)
Dec 09, 2019 6.048 6.960 6.000 6.546 22,488 +0.38(+6.11%)
Dec 06, 2019 6.674 6.767 6.169 6.169 10,466 -0.17(-2.69%)
Dec 05, 2019 6.000 6.767 6.000 6.340 36,505 +0.30(+4.95%)
Dec 04, 2019 6.000 6.240 5.785 6.041 11,789 +0.04(+0.68%)
Dec 03, 2019 6.108 6.108 5.772 6.000 5,401 +0.00(+0.00%)
Dec 02, 2019 5.952 6.122 5.760 6.000 6,785 -0.06(-1.03%)
Nov 29, 2019 5.760 6.216 5.760 6.062 6,016 +0.24(+4.16%)
Nov 27, 2019 5.651 5.880 5.520 5.820 2,958 +0.30(+5.41%)
Nov 26, 2019 5.878 5.879 5.504 5.521 5,397 -0.12(-2.17%)
Nov 25, 2019 5.668 6.000 5.460 5.644 2,549 -0.02(-0.40%)
Nov 22, 2019 5.988 6.209 5.558 5.666 3,550 -0.37(-6.14%)
Nov 21, 2019 5.999 6.240 5.740 6.037 1,421 +0.28(+4.81%)
Nov 20, 2019 5.880 6.240 5.520 5.760 8,458 -0.23(-3.79%)
Nov 19, 2019 5.702 6.000 5.041 5.987 12,486 +0.53(+9.65%)
Nov 18, 2019 5.160 6.048 5.160 5.460 11,377 +0.36(+7.06%)
Nov 15, 2019 5.970 5.998 5.052 5.100 7,791 -0.66(-11.46%)
Nov 14, 2019 5.880 5.880 4.921 5.760 14,153 -0.12(-2.04%)
Nov 13, 2019 5.640 6.600 5.040 5.880 9,964 +0.35(+6.29%)
Nov 12, 2019 7.380 7.380 5.400 5.532 40,273 -1.91(-25.65%)
Nov 11, 2019 8.040 8.280 7.320 7.440 12,354 +0.00(+0.00%)
Nov 08, 2019 8.160 8.160 7.212 7.440 19,150 -0.60(-7.46%)
Nov 07, 2019 8.280 8.400 8.040 8.040 7,342 -0.42(-4.96%)
Nov 06, 2019 8.893 8.910 8.400 8.460 24,322 -0.66(-7.24%)
Nov 05, 2019 9.000 9.480 8.760 9.120 10,781 +0.35(+3.95%)
Nov 04, 2019 9.240 9.347 8.760 8.773 25,925 -0.11(-1.20%)
Nov 01, 2019 8.916 9.323 8.880 8.880 26,025 +0.06(+0.68%)
Oct 31, 2019 9.840 9.840 8.640 8.820 47,894 -4.86(-35.53%)
Oct 30, 2019 13.32 13.68 12.96 13.68 895 +0.96(+7.55%)
Oct 29, 2019 13.20 13.92 12.60 12.72 1,016 -0.72(-5.36%)
Oct 28, 2019 13.20 13.44 13.02 13.44 1,286 +0.48(+3.70%)
Oct 25, 2019 13.80 13.80 12.72 12.96 1,100 -0.84(-6.09%)
Oct 24, 2019 13.56 14.28 12.72 13.80 1,277 +0.00(+0.00%)
Oct 23, 2019 12.24 14.04 10.32 13.80 6,237 +1.62(+13.30%)
Oct 22, 2019 12.84 13.44 11.76 12.18 5,266 -0.54(-4.25%)
Oct 21, 2019 15.12 15.34 12.72 12.72 6,115 -2.88(-18.46%)
Oct 18, 2019 15.60 17.11 15.60 15.60 291 +0.12(+0.78%)
Oct 17, 2019 18.00 18.00 15.48 15.48 1,040 -2.52(-14.00%)
Oct 16, 2019 16.20 18.00 14.64 18.00 2,113 +2.16(+13.64%)
Oct 15, 2019 14.52 18.48 14.16 15.84 6,299 +1.20(+8.20%)
Oct 14, 2019 16.56 17.16 13.80 14.64 5,232 -3.36(-18.67%)
Oct 11, 2019 16.44 18.12 16.44 18.00 533 +2.04(+12.78%)
Oct 10, 2019 18.60 18.96 15.72 15.96 4,252 -2.52(-13.64%)
Oct 09, 2019 21.60 21.85 18.36 18.48 3,293 -3.12(-14.44%)
Oct 08, 2019 24.48 24.96 21.26 21.60 1,280 -2.04(-8.63%)
Oct 07, 2019 24.48 24.48 23.64 23.64 77 -0.72(-2.96%)
Oct 04, 2019 24.24 24.36 24.24 24.36 58 +0.36(+1.50%)
Oct 03, 2019 23.76 24.00 22.80 24.00 672 +0.48(+2.04%)
Oct 02, 2019 24.72 24.96 22.80 23.52 168 -1.08(-4.39%)
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.