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

Rhythm Pharmaceuticals Inc (NQ: RYTM )

39.14 +0.64 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 17.80 18.20 17.42 17.84 1,012,596 +0.18(+1.02%)
Mar 30, 2023 17.50 18.04 16.90 17.66 1,194,407 +0.22(+1.26%)
Mar 29, 2023 17.42 17.80 16.91 17.44 707,575 +0.24(+1.40%)
Mar 28, 2023 16.93 17.49 16.63 17.20 721,084 +0.09(+0.53%)
Mar 27, 2023 16.88 17.15 16.25 17.11 638,442 +0.21(+1.24%)
Mar 24, 2023 16.87 17.08 15.95 16.90 875,357 -0.30(-1.74%)
Mar 23, 2023 17.23 17.47 16.68 17.20 417,641 +0.32(+1.90%)
Mar 22, 2023 17.76 18.02 16.86 16.88 510,576 -1.01(-5.65%)
Mar 21, 2023 17.79 18.25 17.53 17.89 434,256 +0.19(+1.07%)
Mar 20, 2023 18.09 18.41 17.59 17.70 420,801 -0.24(-1.34%)
Mar 17, 2023 17.90 17.99 16.88 17.94 1,159,390 -0.11(-0.61%)
Mar 16, 2023 18.05 18.37 17.11 18.05 537,933 -0.18(-0.99%)
Mar 15, 2023 18.39 18.79 17.72 18.23 607,975 -0.47(-2.51%)
Mar 14, 2023 19.40 19.94 18.69 18.70 702,042 -0.41(-2.15%)
Mar 13, 2023 19.32 19.84 18.87 19.11 780,604 -0.49(-2.50%)
Mar 10, 2023 20.91 20.91 19.16 19.60 944,137 -1.36(-6.49%)
Mar 09, 2023 21.86 22.17 20.39 20.96 1,032,875 -0.83(-3.81%)
Mar 08, 2023 21.60 21.91 20.95 21.79 596,893 +0.11(+0.51%)
Mar 07, 2023 21.73 22.28 21.31 21.68 654,720 -0.24(-1.09%)
Mar 06, 2023 21.76 22.08 20.88 21.92 942,533 +0.15(+0.69%)
Mar 03, 2023 22.60 23.23 21.32 21.77 1,826,016 -2.57(-10.56%)
Mar 02, 2023 26.70 26.70 24.34 24.34 675,167 -1.51(-5.84%)
Mar 01, 2023 24.36 27.15 24.36 25.85 2,013,073 +1.54(+6.33%)
Feb 28, 2023 24.35 24.85 23.91 24.31 974,852 -0.36(-1.46%)
Feb 27, 2023 24.84 25.85 24.39 24.67 572,781 +0.43(+1.77%)
Feb 24, 2023 25.00 25.74 24.09 24.24 438,213 -1.20(-4.72%)
Feb 23, 2023 25.56 25.95 25.04 25.44 276,086 +0.07(+0.28%)
Feb 22, 2023 24.89 25.50 24.72 25.37 332,553 +0.47(+1.89%)
Feb 21, 2023 26.16 27.06 24.69 24.90 497,990 -1.70(-6.39%)
Feb 17, 2023 25.54 26.71 24.88 26.60 275,995 +0.82(+3.18%)
Feb 16, 2023 25.69 26.77 25.68 25.78 415,826 -0.58(-2.20%)
Feb 15, 2023 27.03 27.29 25.82 26.36 332,959 -0.91(-3.34%)
Feb 14, 2023 26.87 28.02 26.75 27.27 292,078 +0.02(+0.07%)
Feb 13, 2023 27.67 27.88 26.80 27.25 285,096 -0.52(-1.87%)
Feb 10, 2023 27.58 27.96 26.46 27.77 522,559 +0.11(+0.40%)
Feb 09, 2023 28.28 28.52 27.66 27.66 388,304 -0.27(-0.97%)
Feb 08, 2023 29.32 29.82 27.82 27.93 330,175 -1.60(-5.42%)
Feb 07, 2023 29.59 29.68 28.52 29.53 349,084 +0.06(+0.20%)
Feb 06, 2023 28.82 29.99 28.73 29.47 454,164 +0.84(+2.93%)
Feb 03, 2023 28.43 29.76 28.06 28.63 371,755 -0.27(-0.93%)
Feb 02, 2023 27.73 29.50 27.35 28.90 541,873 +1.55(+5.67%)
Feb 01, 2023 27.41 27.71 26.40 27.35 536,374 +0.00(+0.00%)
Jan 31, 2023 26.68 27.93 26.61 27.35 685,626 +0.78(+2.94%)
Jan 30, 2023 28.89 28.96 26.39 26.57 670,465 -2.51(-8.63%)
Jan 27, 2023 30.43 30.55 28.75 29.08 483,720 -1.39(-4.56%)
Jan 26, 2023 31.47 31.58 30.14 30.47 450,294 -0.53(-1.71%)
Jan 25, 2023 30.65 31.41 30.25 31.00 490,940 -0.14(-0.45%)
Jan 24, 2023 29.55 31.72 29.45 31.14 736,266 +1.53(+5.17%)
Jan 23, 2023 29.37 30.16 28.84 29.61 644,454 +0.25(+0.85%)
Jan 20, 2023 29.96 30.13 28.14 29.36 734,287 -0.27(-0.91%)
Jan 19, 2023 30.13 30.16 29.40 29.63 416,100 -0.57(-1.89%)
Jan 18, 2023 30.85 31.69 29.90 30.20 704,934 -0.07(-0.23%)
Jan 17, 2023 31.27 32.26 29.50 30.27 526,825 -0.98(-3.14%)
Jan 13, 2023 31.29 31.86 30.31 31.25 557,115 -0.45(-1.42%)
Jan 12, 2023 30.43 32.00 30.14 31.70 805,096 +1.26(+4.14%)
Jan 11, 2023 32.00 32.30 29.17 30.44 759,736 -1.90(-5.88%)
Jan 10, 2023 31.17 32.40 28.09 32.34 919,026 +0.53(+1.67%)
Jan 09, 2023 34.44 34.99 31.46 31.81 710,735 -2.43(-7.10%)
Jan 06, 2023 30.24 34.35 29.49 34.24 882,675 +3.95(+13.04%)
Jan 05, 2023 28.05 30.84 27.70 30.29 496,498 +1.88(+6.62%)
Jan 04, 2023 28.72 29.11 28.21 28.41 336,333 -0.23(-0.80%)
Jan 03, 2023 29.48 29.55 28.09 28.64 423,196 -0.48(-1.65%)
Dec 30, 2022 29.57 29.92 27.75 29.12 803,726 -0.82(-2.74%)
Dec 29, 2022 28.90 30.84 28.68 29.94 633,302 +1.18(+4.10%)
Dec 28, 2022 29.02 29.72 28.55 28.76 382,222 -0.24(-0.83%)
Dec 27, 2022 29.05 29.93 28.85 29.00 352,810 -0.24(-0.82%)
Dec 23, 2022 30.41 30.90 28.62 29.24 428,878 -1.01(-3.34%)
Dec 22, 2022 28.81 30.26 28.04 30.25 358,082 +1.12(+3.84%)
Dec 21, 2022 29.50 30.18 27.98 29.13 520,410 -0.07(-0.24%)
Dec 20, 2022 27.34 29.34 27.24 29.20 540,207 +1.86(+6.80%)
Dec 19, 2022 28.00 28.00 26.08 27.34 508,450 -0.69(-2.46%)
Dec 16, 2022 28.03 28.26 27.39 28.03 1,157,019 -0.27(-0.95%)
Dec 15, 2022 29.22 29.57 27.88 28.30 522,653 -1.30(-4.39%)
Dec 14, 2022 29.34 30.20 29.16 29.60 531,735 +0.06(+0.20%)
Dec 13, 2022 30.27 30.27 27.15 29.54 869,066 -0.36(-1.20%)
Dec 12, 2022 25.19 30.00 24.91 29.90 1,150,761 +4.88(+19.50%)
Dec 09, 2022 26.10 26.10 24.91 25.02 570,722 -1.35(-5.12%)
Dec 08, 2022 27.53 28.18 26.29 26.37 518,302 -1.04(-3.79%)
Dec 07, 2022 27.19 27.52 26.65 27.41 403,195 +0.12(+0.44%)
Dec 06, 2022 26.95 28.29 26.70 27.29 537,912 +0.15(+0.55%)
Dec 05, 2022 28.45 28.79 26.67 27.14 681,411 -1.18(-4.17%)
Dec 02, 2022 26.22 28.56 26.22 28.32 591,914 +1.32(+4.89%)
Dec 01, 2022 26.80 27.48 25.34 27.00 497,114 +0.23(+0.86%)
Nov 30, 2022 25.63 27.58 25.52 26.77 1,173,060 +1.68(+6.70%)
Nov 29, 2022 24.94 25.41 24.25 25.09 398,109 +0.37(+1.50%)
Nov 28, 2022 24.72 25.81 24.24 24.72 402,685 -0.10(-0.40%)
Nov 25, 2022 24.72 25.92 24.56 24.82 159,227 -0.15(-0.60%)
Nov 23, 2022 24.60 25.65 24.44 24.97 368,963 +0.54(+2.21%)
Nov 22, 2022 23.27 24.47 22.58 24.43 477,148 +1.12(+4.80%)
Nov 21, 2022 25.31 25.31 23.29 23.31 352,490 -2.31(-9.02%)
Nov 18, 2022 23.75 25.76 23.32 25.62 508,707 +2.27(+9.72%)
Nov 17, 2022 24.61 24.94 22.92 23.35 641,760 -2.26(-8.82%)
Nov 16, 2022 26.28 28.41 25.26 25.61 583,286 -0.71(-2.70%)
Nov 15, 2022 26.72 27.21 26.02 26.32 793,637 +0.59(+2.29%)
Nov 14, 2022 26.21 28.10 25.65 25.73 948,223 -0.61(-2.32%)
Nov 11, 2022 25.60 26.74 23.82 26.34 944,196 +0.73(+2.85%)
Nov 10, 2022 23.41 25.98 22.95 25.61 1,043,176 +3.36(+15.10%)
Nov 09, 2022 23.56 23.56 22.25 22.25 796,205 -1.14(-4.87%)
Nov 08, 2022 22.50 23.69 21.57 23.39 816,699 +0.58(+2.54%)
Nov 07, 2022 23.45 23.93 22.62 22.81 686,497 -0.46(-1.98%)
Nov 04, 2022 24.57 24.57 22.64 23.27 687,366 -1.05(-4.32%)
Nov 03, 2022 22.57 24.70 21.84 24.32 548,040 +1.42(+6.20%)
Nov 02, 2022 26.48 26.48 22.61 22.90 1,049,969 -3.28(-12.53%)
Nov 01, 2022 26.42 26.67 25.02 26.18 484,912 +1.01(+4.01%)
Oct 31, 2022 26.04 26.60 25.03 25.17 514,416 -1.20(-4.55%)
Oct 28, 2022 25.79 26.40 24.36 26.37 616,015 +0.79(+3.09%)
Oct 27, 2022 25.11 25.70 23.38 25.58 558,335 +0.89(+3.60%)
Oct 26, 2022 24.33 25.56 24.24 24.69 594,587 +0.37(+1.52%)
Oct 25, 2022 23.54 25.26 23.52 24.32 913,811 +1.02(+4.38%)
Oct 24, 2022 23.88 23.88 22.38 23.30 485,148 -0.67(-2.80%)
Oct 21, 2022 22.08 24.13 21.96 23.97 544,292 +1.56(+6.96%)
Oct 20, 2022 22.64 23.34 22.10 22.41 496,107 -0.05(-0.22%)
Oct 19, 2022 23.05 24.11 21.94 22.46 837,999 -1.20(-5.07%)
Oct 18, 2022 23.75 24.34 22.83 23.66 426,698 +0.33(+1.41%)
Oct 17, 2022 22.39 23.39 21.98 23.33 706,693 +1.12(+5.04%)
Oct 14, 2022 23.31 24.55 22.11 22.21 752,182 -0.90(-3.89%)
Oct 13, 2022 22.56 23.42 22.22 23.11 595,584 -0.41(-1.74%)
Oct 12, 2022 23.24 23.92 22.53 23.52 623,556 -0.03(-0.13%)
Oct 11, 2022 23.18 23.98 22.72 23.55 603,012 +0.31(+1.33%)
Oct 10, 2022 23.71 23.93 22.78 23.24 579,988 -0.71(-2.96%)
Oct 07, 2022 25.43 25.89 23.83 23.95 940,244 -1.89(-7.31%)
Oct 06, 2022 25.78 26.47 25.36 25.84 821,108 -0.17(-0.65%)
Oct 05, 2022 24.73 26.68 24.62 26.01 1,264,579 +1.17(+4.71%)
Oct 04, 2022 24.00 25.24 23.68 24.84 1,020,444 +1.13(+4.77%)
Oct 03, 2022 25.06 25.42 22.72 23.71 1,177,182 -0.79(-3.22%)
Sep 30, 2022 23.66 25.33 23.57 24.50 995,702 +0.63(+2.64%)
Sep 29, 2022 24.84 25.08 23.47 23.87 956,547 -0.89(-3.59%)
Sep 28, 2022 22.53 24.93 22.84 24.76 995,720 +2.15(+9.51%)
Sep 27, 2022 21.11 22.66 20.82 22.61 1,395,946 +2.00(+9.70%)
Sep 26, 2022 21.40 23.11 20.52 20.61 1,074,845 -0.95(-4.41%)
Sep 23, 2022 23.76 23.76 20.91 21.56 1,725,703 -2.49(-10.35%)
Sep 22, 2022 24.16 24.42 23.27 24.05 655,905 -0.28(-1.15%)
Sep 21, 2022 24.03 24.99 23.22 24.33 1,795,600 +0.25(+1.04%)
Sep 20, 2022 23.26 25.19 23.23 24.08 1,102,565 +0.73(+3.13%)
Sep 19, 2022 23.82 23.82 22.12 23.35 1,670,693 -0.88(-3.63%)
Sep 16, 2022 22.56 24.62 22.09 24.23 6,608,091 +0.92(+3.95%)
Sep 15, 2022 28.30 28.50 22.35 23.31 7,408,494 -7.54(-24.44%)
Sep 14, 2022 24.60 30.98 24.20 30.85 2,264,354 +6.05(+24.40%)
Sep 13, 2022 25.27 27.25 24.27 24.80 1,075,220 -1.66(-6.27%)
Sep 12, 2022 23.53 27.68 23.52 26.46 1,800,685 +3.16(+13.56%)
Sep 09, 2022 23.86 24.37 23.22 23.30 443,597 -0.56(-2.35%)
Sep 08, 2022 21.50 24.78 21.20 23.86 1,037,790 +3.00(+14.38%)
Sep 07, 2022 21.25 22.73 20.11 20.86 1,158,294 -0.82(-3.78%)
Sep 06, 2022 25.59 25.59 20.80 21.68 1,192,465 -3.52(-13.97%)
Sep 02, 2022 25.48 26.49 24.65 25.20 784,230 -0.14(-0.55%)
Sep 01, 2022 22.19 25.57 22.02 25.34 860,527 +2.74(+12.12%)
Aug 31, 2022 22.04 23.32 22.04 22.60 796,163 +0.34(+1.53%)
Aug 30, 2022 22.25 23.17 21.76 22.26 729,318 +0.24(+1.09%)
Aug 29, 2022 23.70 25.37 21.67 22.02 1,449,779 -1.97(-8.21%)
Aug 26, 2022 23.58 24.32 22.81 23.99 615,731 +0.17(+0.71%)
Aug 25, 2022 24.56 25.27 22.70 23.82 699,643 -0.65(-2.66%)
Aug 24, 2022 23.30 24.80 23.05 24.47 815,837 +0.75(+3.16%)
Aug 23, 2022 23.67 24.17 22.62 23.72 678,369 +0.15(+0.64%)
Aug 22, 2022 24.68 25.00 23.25 23.57 601,345 -1.33(-5.34%)
Aug 19, 2022 23.52 25.74 23.01 24.90 716,241 +0.65(+2.68%)
Aug 18, 2022 24.50 24.68 21.96 24.25 906,814 +0.09(+0.37%)
Aug 17, 2022 24.78 25.69 23.65 24.16 845,368 -0.67(-2.70%)
Aug 16, 2022 26.46 26.50 23.76 24.83 1,418,103 -1.62(-6.12%)
Aug 15, 2022 21.66 27.29 21.02 26.45 2,000,039 +4.65(+21.33%)
Aug 12, 2022 20.11 22.89 19.88 21.80 1,304,440 +1.86(+9.33%)
Aug 11, 2022 21.71 22.64 19.77 19.94 1,046,394 -1.56(-7.26%)
Aug 10, 2022 22.65 22.95 21.16 21.50 1,527,421 -1.15(-5.08%)
Aug 09, 2022 21.02 23.11 20.38 22.65 1,367,428 +1.52(+7.19%)
Aug 08, 2022 21.95 24.44 20.57 21.13 2,680,812 +0.89(+4.40%)
Aug 05, 2022 18.76 20.68 18.31 20.24 1,951,038 +1.65(+8.88%)
Aug 04, 2022 17.29 18.81 16.75 18.59 1,603,105 +1.06(+6.05%)
Aug 03, 2022 14.00 17.93 13.77 17.53 2,658,317 +3.36(+23.71%)
Aug 02, 2022 13.04 16.59 12.59 14.17 4,140,122 +1.72(+13.82%)
Aug 01, 2022 12.45 13.18 12.18 12.45 940,778 -0.15(-1.19%)
Jul 29, 2022 13.33 13.87 12.35 12.60 1,756,890 -0.90(-6.67%)
Jul 28, 2022 11.79 13.83 11.72 13.50 2,154,382 +1.71(+14.50%)
Jul 27, 2022 11.68 11.84 11.40 11.79 851,971 +0.09(+0.77%)
Jul 26, 2022 11.76 11.95 11.40 11.70 1,469,303 +0.14(+1.21%)
Jul 25, 2022 12.98 12.98 11.14 11.56 1,815,273 -1.60(-12.16%)
Jul 22, 2022 14.50 14.84 12.82 13.16 2,924,849 -1.59(-10.78%)
Jul 21, 2022 13.18 15.25 12.79 14.75 7,200,346 +1.54(+11.66%)
Jul 20, 2022 10.84 13.33 10.60 13.21 10,605,895 +2.63(+24.86%)
Jul 19, 2022 11.27 11.37 10.33 10.58 3,128,878 -0.80(-7.03%)
Jul 18, 2022 10.27 11.59 10.08 11.38 7,304,261 +1.37(+13.69%)
Jul 15, 2022 8.170 10.14 8.060 10.01 7,759,246 +1.96(+24.35%)
Jul 14, 2022 8.370 8.430 7.690 8.050 2,990,390 -0.72(-8.21%)
Jul 13, 2022 6.340 8.880 6.340 8.770 29,943,072 +2.10(+31.48%)
Jul 12, 2022 4.710 6.880 4.710 6.670 7,221,442 +1.98(+42.22%)
Jul 11, 2022 4.760 4.880 4.480 4.690 249,566 -0.20(-4.09%)
Jul 08, 2022 4.740 4.990 4.710 4.890 191,562 +0.13(+2.73%)
Jul 07, 2022 4.740 4.950 4.695 4.760 690,240 +0.02(+0.42%)
Jul 06, 2022 4.420 4.790 4.420 4.740 481,095 +0.34(+7.73%)
Jul 05, 2022 4.210 4.540 4.080 4.400 320,182 +0.10(+2.33%)
Jul 01, 2022 4.080 4.490 4.080 4.300 394,573 +0.15(+3.61%)
Jun 30, 2022 4.180 4.290 4.090 4.150 370,173 -0.12(-2.81%)
Jun 29, 2022 4.330 4.350 4.170 4.270 373,432 -0.07(-1.61%)
Jun 28, 2022 4.680 4.680 4.280 4.340 407,239 -0.34(-7.26%)
Jun 27, 2022 4.360 4.720 4.111 4.680 790,405 +0.33(+7.59%)
Jun 24, 2022 4.670 4.750 4.215 4.350 5,855,928 -0.27(-5.84%)
Jun 23, 2022 4.670 4.790 4.490 4.620 737,271 -0.15(-3.14%)
Jun 22, 2022 4.110 4.800 4.110 4.770 1,191,220 +0.57(+13.57%)
Jun 21, 2022 4.000 4.315 3.830 4.200 2,126,167 +0.26(+6.60%)
Jun 17, 2022 3.800 5.050 3.800 3.940 12,221,290 +0.04(+1.03%)
Jun 16, 2022 3.580 4.230 3.190 3.900 5,840,744 +0.45(+13.04%)
Jun 15, 2022 3.530 3.670 3.360 3.450 768,836 +0.11(+3.29%)
Jun 14, 2022 3.260 3.530 3.220 3.340 588,455 +0.17(+5.36%)
Jun 13, 2022 3.460 3.460 3.135 3.170 577,556 -0.45(-12.43%)
Jun 10, 2022 4.150 4.170 3.500 3.620 783,719 -0.62(-14.62%)
Jun 09, 2022 4.120 4.360 3.880 4.240 631,778 +0.09(+2.17%)
Jun 08, 2022 3.710 4.320 3.710 4.150 745,309 +0.38(+10.08%)
Jun 07, 2022 3.370 3.770 3.370 3.770 1,161,215 +0.39(+11.54%)
Jun 06, 2022 3.700 3.930 3.360 3.380 950,431 -0.34(-9.14%)
Jun 03, 2022 3.400 3.800 3.400 3.720 565,547 +0.32(+9.41%)
Jun 02, 2022 3.340 3.410 3.280 3.400 393,451 +0.03(+0.89%)
Jun 01, 2022 3.480 3.600 3.260 3.370 718,261 -0.07(-2.03%)
May 31, 2022 3.390 3.540 3.340 3.440 689,064 +0.08(+2.38%)
May 27, 2022 3.240 3.410 3.060 3.360 320,892 +0.14(+4.35%)
May 26, 2022 3.250 3.370 3.170 3.220 615,261 -0.03(-0.92%)
May 25, 2022 3.310 3.380 3.220 3.250 460,783 -0.11(-3.27%)
May 24, 2022 3.340 3.475 3.210 3.360 493,686 -0.05(-1.47%)
May 23, 2022 3.300 3.475 3.170 3.410 438,603 +0.14(+4.28%)
May 20, 2022 3.180 3.280 3.040 3.270 483,481 +0.15(+4.81%)
May 19, 2022 3.150 3.245 3.060 3.120 601,892 -0.03(-0.95%)
May 18, 2022 3.280 3.350 3.140 3.150 514,203 -0.19(-5.69%)
May 17, 2022 3.290 3.450 3.230 3.340 480,813 +0.12(+3.73%)
May 16, 2022 3.250 3.460 3.205 3.220 627,562 -0.02(-0.62%)
May 13, 2022 3.440 3.550 3.180 3.240 992,258 -0.20(-5.81%)
May 12, 2022 3.270 3.780 3.230 3.440 651,014 +0.01(+0.29%)
May 11, 2022 3.470 3.685 3.100 3.430 940,160 -0.02(-0.58%)
May 10, 2022 3.750 4.080 3.350 3.450 712,989 -0.27(-7.26%)
May 09, 2022 4.170 4.290 3.500 3.720 852,034 -0.56(-13.08%)
May 06, 2022 4.780 4.808 4.270 4.280 337,044 -0.56(-11.57%)
May 05, 2022 5.380 5.380 4.660 4.840 521,241 -0.67(-12.16%)
May 04, 2022 6.010 6.010 5.185 5.510 522,682 -0.62(-10.11%)
May 03, 2022 6.210 6.500 5.960 6.130 380,576 -0.17(-2.70%)
May 02, 2022 6.200 6.350 5.950 6.300 441,457 +0.04(+0.64%)
Apr 29, 2022 6.600 6.720 6.230 6.260 283,104 -0.39(-5.86%)
Apr 28, 2022 7.150 7.190 6.410 6.650 277,872 -0.39(-5.54%)
Apr 27, 2022 7.530 7.760 7.010 7.040 360,177 -0.56(-7.37%)
Apr 26, 2022 8.020 8.020 7.490 7.600 189,728 -0.47(-5.82%)
Apr 25, 2022 7.890 8.280 7.810 8.070 260,305 +0.05(+0.62%)
Apr 22, 2022 7.980 8.080 7.790 8.020 194,072 +0.02(+0.25%)
Apr 21, 2022 8.300 8.460 7.830 8.000 215,304 -0.21(-2.56%)
Apr 20, 2022 8.190 8.390 7.990 8.210 155,538 -0.05(-0.61%)
Apr 19, 2022 8.100 8.410 7.900 8.260 275,404 +0.12(+1.47%)
Apr 18, 2022 8.790 9.080 8.050 8.140 229,358 -0.71(-8.02%)
Apr 14, 2022 9.360 9.510 8.820 8.850 245,083 -0.46(-4.94%)
Apr 13, 2022 8.610 9.350 8.610 9.310 276,535 +0.65(+7.51%)
Apr 12, 2022 9.010 9.060 8.520 8.660 237,497 -0.32(-3.56%)
Apr 11, 2022 9.100 9.240 8.920 8.980 270,746 -0.21(-2.29%)
Apr 08, 2022 9.160 9.500 9.120 9.190 442,230 -0.09(-0.97%)
Apr 07, 2022 9.770 10.17 9.270 9.280 495,829 -0.52(-5.31%)
Apr 06, 2022 11.56 11.66 9.580 9.800 744,201 -1.91(-16.31%)
Apr 05, 2022 12.07 12.42 11.56 11.71 383,149 -0.54(-4.41%)
Apr 04, 2022 11.84 12.35 11.84 12.25 172,944 +0.47(+3.99%)
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.