Ampio Pharmaceuticals (NY: AMPE )

1.450 USD -0.110 (-7.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.670 1.700 1.630 1.670 1,361,501 -0.02(-1.18%)
Jun 29, 2021 1.730 1.740 1.650 1.690 1,878,637 -0.03(-1.74%)
Jun 28, 2021 1.760 1.790 1.700 1.720 1,525,649 -0.01(-0.58%)
Jun 25, 2021 1.830 1.850 1.705 1.730 26,035,428 -0.05(-2.81%)
Jun 24, 2021 1.810 1.840 1.780 1.780 1,385,712 -0.01(-0.56%)
Jun 23, 2021 1.850 1.890 1.790 1.790 1,419,545 -0.05(-2.72%)
Jun 22, 2021 1.850 1.870 1.760 1.840 1,961,981 +0.00(+0.00%)
Jun 21, 2021 1.890 1.920 1.800 1.840 2,986,630 -0.04(-2.13%)
Jun 18, 2021 1.780 1.880 1.750 1.880 2,518,016 +0.09(+5.03%)
Jun 17, 2021 1.800 1.840 1.750 1.790 1,772,167 -0.01(-0.56%)
Jun 16, 2021 1.860 1.899 1.780 1.800 1,995,058 -0.09(-4.76%)
Jun 15, 2021 1.910 1.980 1.800 1.890 9,885,610 +0.09(+5.00%)
Jun 14, 2021 1.800 1.830 1.770 1.800 1,228,877 +0.02(+1.12%)
Jun 11, 2021 1.750 1.815 1.748 1.780 1,178,502 +0.02(+1.14%)
Jun 10, 2021 1.800 1.840 1.740 1.760 1,122,344 -0.04(-2.22%)
Jun 09, 2021 1.770 1.860 1.770 1.800 1,055,595 +0.01(+0.56%)
Jun 08, 2021 1.800 1.850 1.770 1.790 863,548 +0.00(+0.00%)
Jun 07, 2021 1.770 1.850 1.765 1.790 1,544,912 +0.04(+2.29%)
Jun 04, 2021 1.720 1.780 1.710 1.750 920,459 +0.04(+2.34%)
Jun 03, 2021 1.700 1.720 1.670 1.710 1,376,699 +0.00(+0.00%)
Jun 02, 2021 1.760 1.770 1.691 1.710 1,439,435 -0.06(-3.39%)
Jun 01, 2021 1.820 1.840 1.750 1.770 1,408,282 -0.04(-2.21%)
May 28, 2021 1.860 1.890 1.800 1.810 750,838 -0.02(-1.09%)
May 27, 2021 1.810 1.870 1.790 1.830 1,209,535 +0.03(+1.67%)
May 26, 2021 1.820 1.860 1.750 1.800 1,365,205 -0.05(-2.70%)
May 25, 2021 1.900 1.940 1.850 1.850 1,074,675 -0.06(-3.14%)
May 24, 2021 1.990 1.990 1.850 1.910 1,421,880 -0.05(-2.55%)
May 21, 2021 1.970 1.970 1.880 1.960 1,686,346 +0.01(+0.51%)
May 20, 2021 1.900 1.990 1.850 1.950 1,990,109 +0.08(+4.28%)
May 19, 2021 1.830 1.920 1.820 1.870 1,181,273 +0.02(+1.08%)
May 18, 2021 1.840 1.920 1.790 1.850 1,086,649 +0.01(+0.54%)
May 17, 2021 1.740 1.870 1.740 1.840 1,196,718 +0.07(+3.95%)
May 14, 2021 1.820 1.838 1.740 1.770 994,663 -0.05(-2.75%)
May 13, 2021 1.900 1.937 1.750 1.820 1,621,603 -0.02(-1.09%)
May 12, 2021 1.830 1.950 1.810 1.840 2,097,212 +0.04(+2.22%)
May 11, 2021 1.800 1.910 1.790 1.800 916,582 -0.08(-4.26%)
May 10, 2021 1.850 1.920 1.810 1.880 1,489,342 +0.03(+1.62%)
May 07, 2021 1.720 1.950 1.720 1.850 2,136,508 +0.13(+7.56%)
May 06, 2021 1.750 1.760 1.650 1.720 1,689,728 -0.08(-4.44%)
May 05, 2021 1.890 1.905 1.780 1.800 2,046,427 -0.13(-6.74%)
May 04, 2021 1.860 1.945 1.800 1.930 1,486,288 +0.05(+2.66%)
May 03, 2021 1.850 1.970 1.850 1.880 1,577,973 +0.03(+1.62%)
Apr 30, 2021 1.840 1.930 1.810 1.850 1,495,300 -0.04(-2.12%)
Apr 29, 2021 2.000 2.000 1.820 1.890 1,553,904 -0.09(-4.55%)
Apr 28, 2021 1.950 2.000 1.880 1.980 2,009,149 +0.05(+2.59%)
Apr 27, 2021 1.910 2.010 1.820 1.930 5,746,394 +0.06(+3.21%)
Apr 26, 2021 1.800 1.880 1.760 1.870 1,665,864 +0.08(+4.47%)
Apr 23, 2021 1.700 1.800 1.680 1.790 1,072,100 +0.07(+4.07%)
Apr 22, 2021 1.590 1.740 1.580 1.720 1,113,718 +0.11(+6.83%)
Apr 21, 2021 1.550 1.640 1.520 1.610 1,106,144 +0.05(+3.21%)
Apr 20, 2021 1.590 1.640 1.530 1.560 733,124 -0.01(-0.64%)
Apr 19, 2021 1.520 1.600 1.440 1.570 1,812,966 +0.00(+0.00%)
Apr 16, 2021 1.560 1.600 1.470 1.570 1,348,300 +0.00(+0.00%)
Apr 15, 2021 1.650 1.670 1.550 1.570 1,427,170 -0.08(-4.85%)
Apr 14, 2021 1.660 1.700 1.620 1.650 947,179 -0.04(-2.37%)
Apr 13, 2021 1.660 1.740 1.580 1.690 1,608,801 +0.07(+4.32%)
Apr 12, 2021 1.800 1.820 1.620 1.620 1,678,995 -0.20(-10.99%)
Apr 09, 2021 1.820 1.850 1.760 1.820 837,000 -0.02(-1.09%)
Apr 08, 2021 1.780 1.860 1.755 1.840 973,983 +0.05(+2.79%)
Apr 07, 2021 1.820 1.840 1.770 1.790 728,801 -0.02(-1.10%)
Apr 06, 2021 1.810 1.840 1.750 1.810 1,249,553 +0.04(+2.26%)
Apr 05, 2021 1.840 1.900 1.750 1.770 1,742,679 -0.08(-4.32%)
Apr 01, 2021 1.700 1.850 1.680 1.850 1,535,300 +0.16(+9.47%)
Mar 31, 2021 1.640 1.750 1.640 1.690 1,101,063 +0.05(+3.05%)
Mar 30, 2021 1.620 1.680 1.520 1.640 1,062,292 +0.03(+1.86%)
Mar 29, 2021 1.700 1.700 1.600 1.610 1,266,205 -0.05(-3.01%)
Mar 26, 2021 1.620 1.730 1.590 1.660 1,006,600 +0.03(+1.84%)
Mar 25, 2021 1.500 1.660 1.470 1.630 1,460,772 +0.07(+4.49%)
Mar 24, 2021 1.720 1.740 1.560 1.560 2,135,338 -0.15(-8.77%)
Mar 23, 2021 1.780 1.790 1.680 1.710 1,463,773 -0.10(-5.52%)
Mar 22, 2021 1.800 1.860 1.740 1.810 1,074,160 +0.05(+2.84%)
Mar 19, 2021 1.740 1.850 1.710 1.760 1,681,600 -0.06(-3.30%)
Mar 18, 2021 1.820 1.870 1.770 1.820 1,192,762 +0.00(+0.00%)
Mar 17, 2021 1.780 1.920 1.670 1.820 2,050,059 +0.02(+1.11%)
Mar 16, 2021 2.110 2.150 1.720 1.800 9,002,208 -0.01(-0.55%)
Mar 15, 2021 1.850 1.850 1.760 1.810 1,233,230 -0.05(-2.69%)
Mar 12, 2021 1.710 1.880 1.660 1.860 3,055,600 +0.10(+5.68%)
Mar 11, 2021 1.540 1.800 1.540 1.760 2,293,036 +0.17(+10.69%)
Mar 10, 2021 1.590 1.640 1.540 1.590 1,002,285 -0.01(-0.63%)
Mar 09, 2021 1.480 1.610 1.470 1.600 1,699,901 +0.13(+8.84%)
Mar 08, 2021 1.470 1.520 1.430 1.470 1,135,550 -0.01(-0.68%)
Mar 05, 2021 1.600 1.610 1.250 1.480 5,323,100 -0.08(-5.13%)
Mar 04, 2021 1.490 1.680 1.440 1.560 4,007,998 +0.13(+9.09%)
Mar 03, 2021 1.620 1.640 1.430 1.430 3,580,903 -0.22(-13.33%)
Mar 02, 2021 1.730 1.750 1.620 1.650 2,136,807 -0.07(-4.07%)
Mar 01, 2021 1.780 1.790 1.690 1.720 1,480,768 +0.01(+0.58%)
Feb 26, 2021 1.830 1.830 1.632 1.710 1,844,000 +0.02(+1.18%)
Feb 25, 2021 1.820 1.880 1.670 1.690 2,329,121 -0.16(-8.65%)
Feb 24, 2021 1.710 1.910 1.700 1.850 2,256,400 +0.17(+10.12%)
Feb 23, 2021 1.890 1.890 1.570 1.680 3,950,104 -0.15(-8.20%)
Feb 22, 2021 1.810 1.990 1.790 1.830 2,966,779 -0.13(-6.63%)
Feb 19, 2021 1.850 1.995 1.820 1.960 3,896,600 +0.04(+2.08%)
Feb 18, 2021 2.100 2.110 1.890 1.920 4,165,677 -0.15(-7.25%)
Feb 17, 2021 2.290 2.300 1.970 2.070 6,240,268 -0.28(-11.91%)
Feb 16, 2021 2.370 2.450 2.260 2.350 3,961,652 -0.14(-5.62%)
Feb 12, 2021 2.280 2.590 2.250 2.490 22,549,900 +0.33(+15.28%)
Feb 11, 2021 2.410 2.410 2.110 2.160 3,859,543 -0.11(-4.85%)
Feb 10, 2021 2.320 2.440 2.110 2.270 5,435,374 +0.02(+0.89%)
Feb 09, 2021 2.180 2.330 2.100 2.250 5,559,729 +0.12(+5.63%)
Feb 08, 2021 1.980 2.170 1.930 2.130 4,668,911 +0.17(+8.67%)
Feb 05, 2021 2.000 2.040 1.850 1.960 4,140,600 +0.01(+0.51%)
Feb 04, 2021 1.760 1.980 1.750 1.950 5,297,758 +0.21(+12.07%)
Feb 03, 2021 1.710 1.800 1.690 1.740 2,344,749 +0.04(+2.35%)
Feb 02, 2021 1.750 1.830 1.670 1.700 2,929,454 -0.10(-5.56%)
Feb 01, 2021 1.710 1.850 1.610 1.800 6,155,416 +0.23(+14.65%)
Jan 29, 2021 1.560 1.640 1.520 1.570 2,267,700 -0.03(-1.88%)
Jan 28, 2021 1.560 1.700 1.520 1.600 2,411,606 +0.03(+1.91%)
Jan 27, 2021 1.560 1.680 1.500 1.570 3,848,862 -0.13(-7.65%)
Jan 26, 2021 1.740 1.750 1.680 1.700 2,533,452 -0.04(-2.30%)
Jan 25, 2021 1.840 1.840 1.600 1.740 5,438,574 -0.06(-3.33%)
Jan 22, 2021 1.550 2.070 1.510 1.800 17,302,300 +0.25(+16.13%)
Jan 21, 2021 1.540 1.560 1.430 1.550 2,423,723 +0.05(+3.33%)
Jan 20, 2021 1.590 1.590 1.430 1.500 3,490,660 +0.00(+0.00%)
Jan 19, 2021 1.390 1.600 1.350 1.500 6,998,062 +0.14(+10.29%)
Jan 15, 2021 1.360 1.400 1.290 1.360 4,440,400 -0.02(-1.45%)
Jan 14, 2021 1.410 1.440 1.360 1.380 4,228,177 -0.05(-3.50%)
Jan 13, 2021 1.450 1.460 1.410 1.430 1,992,736 +0.00(+0.00%)
Jan 12, 2021 1.490 1.510 1.410 1.430 2,906,011 -0.05(-3.38%)
Jan 11, 2021 1.400 1.540 1.390 1.480 3,539,013 +0.07(+4.96%)
Jan 08, 2021 1.470 1.500 1.400 1.410 3,675,100 -0.05(-3.42%)
Jan 07, 2021 1.440 1.510 1.430 1.460 3,464,589 +0.03(+2.10%)
Jan 06, 2021 1.470 1.530 1.410 1.430 3,890,864 -0.10(-6.54%)
Jan 05, 2021 1.470 1.550 1.380 1.530 4,822,357 +0.05(+3.38%)
Jan 04, 2021 1.600 1.640 1.450 1.480 5,943,442 -0.11(-6.92%)
Dec 31, 2020 1.590 1.590 1.590 12,218,159 +0.11(+7.43%)
Dec 30, 2020 1.540 1.560 1.350 1.480 12,218,159 -0.11(-6.92%)
Dec 29, 2020 1.970 1.980 1.500 1.590 15,484,402 -0.37(-18.88%)
Dec 28, 2020 2.150 2.160 1.690 1.960 12,350,548 -0.16(-7.55%)
Dec 24, 2020 2.150 2.640 1.900 2.120 39,678,600 +0.35(+19.77%)
Dec 23, 2020 2.980 2.980 1.350 1.770 37,159,197 -0.99(-35.87%)
Dec 22, 2020 2.300 2.900 2.200 2.760 16,710,166 +0.46(+20.00%)
Dec 21, 2020 2.400 2.500 2.130 2.300 13,823,511 -0.11(-4.56%)
Dec 18, 2020 2.000 2.480 1.820 2.410 36,341,900 +0.63(+35.39%)
Dec 17, 2020 1.460 1.800 1.450 1.780 7,744,544 +0.26(+17.11%)
Dec 16, 2020 1.490 1.570 1.450 1.520 3,549,452 -0.03(-1.94%)
Dec 15, 2020 1.460 1.600 1.370 1.550 5,739,463 +0.14(+9.93%)
Dec 14, 2020 1.670 1.690 1.310 1.410 9,114,497 -0.09(-6.00%)
Dec 11, 2020 1.230 1.600 1.200 1.500 14,621,600 +0.29(+23.97%)
Dec 10, 2020 1.200 1.260 1.150 1.210 3,805,539 -0.06(-4.72%)
Dec 09, 2020 1.410 1.480 1.180 1.270 6,942,059 -0.08(-5.93%)
Dec 08, 2020 1.220 1.460 1.170 1.350 12,292,197 +0.18(+15.38%)
Dec 07, 2020 1.060 1.190 1.040 1.170 4,046,794 +0.10(+9.35%)
Dec 04, 2020 1.100 1.100 1.010 1.070 3,131,200 -0.01(-0.93%)
Dec 03, 2020 1.050 1.099 0.9925 1.080 4,522,606 +0.08(+8.00%)
Dec 02, 2020 0.9800 1.050 0.9200 1.000 7,328,945 +0.09(+9.89%)
Dec 01, 2020 0.9200 0.9300 0.8900 0.9100 1,770,499 -0.01(-1.09%)
Nov 30, 2020 0.9000 0.9500 0.8600 0.9200 2,342,686 +0.04(+5.13%)
Nov 27, 2020 0.8400 0.8946 0.8400 0.8751 849,200 +0.01(+0.88%)
Nov 25, 2020 0.8400 0.9100 0.8310 0.8675 1,989,300 +0.02(+2.82%)
Nov 24, 2020 0.8310 0.8571 0.8014 0.8437 873,278 +0.00(+0.18%)
Nov 23, 2020 0.8850 0.8850 0.8317 0.8422 1,228,201 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.8960 0.8600 0.8607 1,032,000 -0.01(-0.80%)
Nov 19, 2020 0.8400 0.9296 0.8350 0.8676 2,741,377 +0.03(+3.90%)
Nov 18, 2020 0.8300 0.8350 0.8010 0.8350 1,445,040 +0.01(+1.21%)
Nov 17, 2020 0.8400 0.8541 0.7920 0.8250 1,680,571 +0.02(+3.12%)
Nov 16, 2020 0.8200 0.8200 0.7900 0.8000 879,815 -0.01(-1.84%)
Nov 13, 2020 0.7959 0.8287 0.7808 0.8150 809,200 +0.01(+1.87%)
Nov 12, 2020 0.7994 0.8000 0.7725 0.8000 725,770 +0.01(+0.64%)
Nov 11, 2020 0.8200 0.8245 0.7764 0.7949 855,024 +0.01(+1.13%)
Nov 10, 2020 0.8000 0.8100 0.7840 0.7860 866,115 -0.02(-2.60%)
Nov 09, 2020 0.8600 0.8645 0.7700 0.8070 1,550,187 -0.04(-5.07%)
Nov 06, 2020 0.8800 0.9187 0.8249 0.8501 2,321,200 -0.03(-3.40%)
Nov 05, 2020 0.8800 0.8999 0.8400 0.8800 1,388,740 +0.04(+4.76%)
Nov 04, 2020 0.8500 0.8800 0.8200 0.8400 969,724 +0.01(+1.20%)
Nov 03, 2020 0.7600 0.8600 0.7500 0.8300 1,220,663 +0.08(+10.67%)
Nov 02, 2020 0.7700 0.7900 0.7200 0.7500 1,035,426 -0.02(-1.96%)
Oct 30, 2020 0.8100 0.8150 0.7611 0.7650 1,322,800 -0.06(-7.83%)
Oct 29, 2020 0.8243 0.8431 0.7976 0.8300 844,974 +0.02(+2.47%)
Oct 28, 2020 0.8600 0.8800 0.7700 0.8100 1,743,039 -0.04(-5.26%)
Oct 27, 2020 0.8034 0.8566 0.7800 0.8550 1,581,097 +0.07(+9.62%)
Oct 26, 2020 0.8100 0.8393 0.7700 0.7800 1,497,950 -0.03(-4.11%)
Oct 23, 2020 0.8200 0.8300 0.8010 0.8134 782,500 -0.01(-0.80%)
Oct 22, 2020 0.8350 0.8490 0.8100 0.8200 656,311 -0.01(-1.58%)
Oct 21, 2020 0.8090 0.8494 0.8000 0.8332 619,146 +0.01(+1.24%)
Oct 20, 2020 0.8208 0.8399 0.8001 0.8230 724,293 +0.00(+0.27%)
Oct 19, 2020 0.8500 0.8500 0.8100 0.8208 927,412 +0.00(+0.10%)
Oct 16, 2020 0.8300 0.8300 0.8190 0.8200 548,000 -0.01(-1.20%)
Oct 15, 2020 0.8200 0.8500 0.8100 0.8300 722,260 +0.00(+0.04%)
Oct 14, 2020 0.8500 0.8600 0.8210 0.8297 894,046 -0.03(-3.06%)
Oct 13, 2020 0.8300 0.8888 0.8150 0.8559 1,520,336 +0.01(+1.30%)
Oct 12, 2020 0.8700 0.8748 0.8420 0.8449 902,717 -0.03(-3.42%)
Oct 09, 2020 0.8900 0.8990 0.8602 0.8748 780,800 -0.03(-2.80%)
Oct 08, 2020 0.8500 0.9100 0.8300 0.9000 2,243,733 +0.05(+5.88%)
Oct 07, 2020 0.8300 0.8700 0.8300 0.8500 974,621 +0.03(+3.66%)
Oct 06, 2020 0.8800 0.8800 0.8200 0.8200 1,933,859 -0.05(-5.75%)
Oct 05, 2020 0.8800 0.9000 0.8700 0.8700 1,070,263 -0.00(-0.48%)
Oct 02, 2020 0.9000 0.9194 0.8600 0.8742 1,505,200 -0.06(-6.24%)
Oct 01, 2020 0.9500 0.9550 0.9000 0.9324 1,494,319 -0.02(-2.57%)
Sep 30, 2020 0.9500 0.9601 0.9050 0.9570 1,460,176 -0.00(-0.18%)
Sep 29, 2020 0.9140 0.9700 0.8955 0.9587 1,490,451 +0.04(+4.21%)
Sep 28, 2020 0.9600 0.9600 0.8927 0.9200 2,166,360 -0.03(-2.66%)
Sep 25, 2020 0.8743 0.9600 0.8511 0.9451 3,738,400 +0.11(+12.51%)
Sep 24, 2020 0.8000 0.8458 0.7700 0.8400 3,318,664 -0.01(-1.18%)
Sep 23, 2020 0.9900 1.000 0.8300 0.8500 5,313,291 -0.15(-15.00%)
Sep 22, 2020 1.000 1.050 0.9700 1.000 7,191,035 -0.08(-7.41%)
Sep 21, 2020 1.280 1.390 1.030 1.080 44,404,234 +0.14(+14.72%)
Sep 18, 2020 0.9900 0.9998 0.9251 0.9414 4,610,200 -0.01(-1.28%)
Sep 17, 2020 0.9000 1.000 0.8909 0.9536 7,489,519 +0.07(+8.36%)
Sep 16, 2020 0.8700 0.8900 0.8500 0.8800 3,562,846 +0.01(+1.15%)
Sep 15, 2020 0.8400 0.8700 0.8195 0.8700 3,217,964 +0.04(+4.82%)
Sep 14, 2020 0.8000 0.8700 0.7700 0.8300 8,092,922 +0.08(+10.96%)
Sep 11, 2020 0.7100 0.7752 0.7000 0.7480 2,595,700 +0.04(+5.35%)
Sep 10, 2020 0.7500 0.7500 0.6900 0.7100 4,253,033 -0.03(-4.05%)
Sep 09, 2020 0.8200 0.8300 0.7300 0.7400 13,597,201 +0.04(+5.71%)
Sep 08, 2020 0.7151 0.7245 0.6750 0.7000 1,403,025 -0.01(-1.30%)
Sep 04, 2020 0.7200 0.7201 0.6742 0.7092 2,426,300 +0.03(+4.29%)
Sep 03, 2020 0.7000 0.7000 0.6500 0.6800 1,208,640 -0.02(-3.24%)
Sep 02, 2020 0.6840 0.7079 0.6209 0.7028 1,772,078 +0.02(+2.52%)
Sep 01, 2020 0.7010 0.7160 0.6712 0.6855 922,291 -0.03(-4.26%)
Aug 31, 2020 0.7500 0.7500 0.7100 0.7160 1,005,150 -0.03(-3.88%)
Aug 28, 2020 0.6950 0.7585 0.6801 0.7449 1,987,700 +0.05(+6.80%)
Aug 27, 2020 0.7000 0.7100 0.6745 0.6975 1,036,384 +0.01(+1.65%)
Aug 26, 2020 0.7000 0.7270 0.6812 0.6862 1,291,789 -0.01(-0.84%)
Aug 25, 2020 0.7214 0.7301 0.6600 0.6920 3,321,690 -0.03(-4.55%)
Aug 24, 2020 0.7582 0.7600 0.7051 0.7250 2,207,999 -0.05(-6.55%)
Aug 21, 2020 0.7400 0.7799 0.7200 0.7758 1,604,700 +0.03(+3.95%)
Aug 20, 2020 0.7600 0.7700 0.7211 0.7463 1,124,847 -0.02(-2.57%)
Aug 19, 2020 0.9400 0.9400 0.7611 0.7660 6,018,120 +0.01(+0.79%)
Aug 18, 2020 0.7400 0.7600 0.7300 0.7600 2,532,603 +0.03(+4.11%)
Aug 17, 2020 0.7800 0.7900 0.7000 0.7300 2,226,203 -0.06(-7.14%)
Aug 14, 2020 0.7800 0.8085 0.7635 0.7861 2,034,800 -0.01(-1.76%)
Aug 13, 2020 0.8217 0.8217 0.7830 0.8002 2,044,453 -0.00(-0.36%)
Aug 12, 2020 0.8500 0.8698 0.8003 0.8031 2,311,632 -0.06(-6.62%)
Aug 11, 2020 1.000 1.000 0.7600 0.8600 8,737,943 -0.15(-14.85%)
Aug 10, 2020 1.030 1.050 1.000 1.010 1,150,400 -0.01(-0.98%)
Aug 07, 2020 1.000 1.030 1.000 1.020 1,755,500 -0.01(-0.97%)
Aug 06, 2020 1.090 1.090 1.010 1.030 1,537,010 -0.05(-4.63%)
Aug 05, 2020 1.110 1.120 1.050 1.080 1,699,848 -0.03(-2.70%)
Aug 04, 2020 1.050 1.160 1.040 1.110 2,678,336 +0.04(+3.74%)
Aug 03, 2020 1.080 1.090 1.030 1.070 2,036,803 +0.03(+2.88%)
Jul 31, 2020 1.080 1.150 1.020 1.040 2,301,600 -0.03(-2.80%)
Jul 30, 2020 1.020 1.080 1.000 1.070 1,964,740 +0.06(+5.94%)
Jul 29, 2020 1.050 1.090 1.000 1.010 3,710,946 -0.08(-7.34%)
Jul 28, 2020 1.100 1.160 1.030 1.090 3,721,358 -0.08(-6.84%)
Jul 27, 2020 1.120 1.240 1.070 1.170 12,187,151 +0.21(+21.87%)
Jul 24, 2020 0.8500 0.9830 0.8200 0.9600 6,121,800 +0.08(+9.09%)
Jul 23, 2020 0.9200 0.9700 0.8300 0.8800 10,136,088 +0.09(+11.39%)
Jul 22, 2020 0.7500 0.7900 0.7400 0.7900 1,778,993 +0.00(+0.00%)
Jul 21, 2020 0.8100 0.8400 0.7400 0.7900 3,682,912 -0.01(-1.25%)
Jul 20, 2020 0.7100 0.8800 0.6800 0.8000 13,677,852 +0.13(+19.40%)
Jul 17, 2020 0.6600 0.6710 0.6400 0.6700 1,197,200 +0.01(+1.52%)
Jul 16, 2020 0.6500 0.6600 0.6300 0.6600 1,168,889 +0.01(+2.26%)
Jul 15, 2020 0.6650 0.6799 0.6225 0.6454 1,942,611 -0.03(-5.09%)
Jul 14, 2020 0.6637 0.6850 0.6518 0.6800 1,009,365 +0.01(+1.74%)
Jul 13, 2020 0.7000 0.7000 0.6500 0.6684 1,443,653 -0.02(-3.13%)
Jul 10, 2020 0.7000 0.7200 0.6700 0.6900 1,720,900 +0.00(+0.29%)
Jul 09, 2020 0.6700 0.6947 0.6500 0.6880 1,625,853 +0.01(+2.21%)
Jul 08, 2020 0.6600 0.6800 0.6443 0.6731 1,077,268 +0.01(+1.22%)
Jul 07, 2020 0.6776 0.6800 0.6501 0.6650 1,319,154 -0.02(-2.92%)
Jul 06, 2020 0.7000 0.7000 0.6600 0.6850 2,892,907 +0.03(+3.79%)
Jul 02, 2020 0.6200 0.7374 0.6050 0.6600 9,130,600 +0.05(+8.20%)
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.