Cocrystal Pharma Inc (NQ: COCP )

1.080 USD -0.030 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.200 1.240 1.175 1.180 394,400 -0.04(-3.28%)
Apr 29, 2021 1.270 1.290 1.200 1.220 874,030 -0.04(-3.17%)
Apr 28, 2021 1.240 1.290 1.220 1.260 358,854 +0.02(+1.61%)
Apr 27, 2021 1.240 1.290 1.230 1.240 324,969 -0.02(-1.59%)
Apr 26, 2021 1.280 1.290 1.240 1.260 378,966 -0.00(-0.40%)
Apr 23, 2021 1.190 1.280 1.185 1.265 384,600 +0.07(+6.30%)
Apr 22, 2021 1.220 1.250 1.170 1.190 408,060 +0.00(+0.00%)
Apr 21, 2021 1.130 1.220 1.120 1.190 381,978 +0.06(+5.31%)
Apr 20, 2021 1.170 1.220 1.120 1.130 481,747 -0.07(-5.83%)
Apr 19, 2021 1.200 1.230 1.120 1.200 693,197 +0.00(+0.00%)
Apr 16, 2021 1.150 1.230 1.120 1.200 624,500 -0.01(-0.83%)
Apr 15, 2021 1.290 1.320 1.110 1.210 984,845 -0.08(-6.20%)
Apr 14, 2021 1.280 1.340 1.280 1.290 377,907 -0.01(-0.77%)
Apr 13, 2021 1.300 1.340 1.270 1.300 410,726 -0.02(-1.52%)
Apr 12, 2021 1.370 1.390 1.300 1.320 705,196 -0.09(-6.38%)
Apr 09, 2021 1.470 1.530 1.400 1.410 501,800 -0.07(-4.73%)
Apr 08, 2021 1.500 1.600 1.400 1.480 2,453,263 +0.01(+0.68%)
Apr 07, 2021 1.360 1.730 1.330 1.470 7,104,891 +0.10(+7.30%)
Apr 06, 2021 1.400 1.410 1.350 1.370 427,961 -0.05(-3.52%)
Apr 05, 2021 1.450 1.460 1.360 1.420 509,187 -0.01(-0.70%)
Apr 01, 2021 1.440 1.440 1.320 1.430 705,000 +0.04(+2.88%)
Mar 31, 2021 1.360 1.410 1.320 1.390 453,947 +0.04(+2.96%)
Mar 30, 2021 1.300 1.370 1.260 1.350 281,432 +0.05(+3.85%)
Mar 29, 2021 1.400 1.410 1.300 1.300 458,673 -0.10(-7.14%)
Mar 26, 2021 1.430 1.440 1.330 1.400 430,600 -0.04(-2.78%)
Mar 25, 2021 1.340 1.440 1.280 1.440 858,653 +0.05(+3.60%)
Mar 24, 2021 1.440 1.490 1.370 1.390 746,597 -0.01(-0.71%)
Mar 23, 2021 1.510 1.530 1.390 1.400 1,032,790 -0.15(-9.68%)
Mar 22, 2021 1.560 1.610 1.490 1.550 861,972 -0.04(-2.52%)
Mar 19, 2021 1.500 1.590 1.470 1.590 881,200 +0.08(+5.30%)
Mar 18, 2021 1.600 1.650 1.500 1.510 1,538,471 -0.13(-7.93%)
Mar 17, 2021 1.610 1.700 1.560 1.640 1,460,097 +0.05(+3.14%)
Mar 16, 2021 1.650 1.740 1.550 1.590 3,000,344 -0.06(-3.64%)
Mar 15, 2021 1.600 1.660 1.550 1.650 1,346,815 +0.07(+4.43%)
Mar 12, 2021 1.620 1.640 1.540 1.580 796,100 -0.08(-4.82%)
Mar 11, 2021 1.540 1.670 1.500 1.660 988,377 +0.18(+12.16%)
Mar 10, 2021 1.580 1.590 1.420 1.480 1,325,573 -0.06(-3.90%)
Mar 09, 2021 1.410 1.540 1.390 1.540 741,036 +0.15(+10.79%)
Mar 08, 2021 1.470 1.500 1.360 1.390 788,316 -0.02(-1.42%)
Mar 05, 2021 1.360 1.410 1.200 1.410 1,845,400 +0.03(+2.17%)
Mar 04, 2021 1.520 1.520 1.320 1.380 2,563,640 -0.15(-9.80%)
Mar 03, 2021 1.650 1.660 1.470 1.530 1,290,590 -0.07(-4.38%)
Mar 02, 2021 1.600 1.650 1.580 1.600 886,201 +0.02(+1.27%)
Mar 01, 2021 1.610 1.690 1.520 1.580 1,107,927 +0.01(+0.64%)
Feb 26, 2021 1.640 1.680 1.500 1.570 1,307,400 -0.07(-4.27%)
Feb 25, 2021 1.700 1.740 1.590 1.640 1,343,102 -0.08(-4.65%)
Feb 24, 2021 1.680 1.780 1.650 1.720 1,179,388 +0.04(+2.38%)
Feb 23, 2021 1.620 1.720 1.510 1.680 2,084,898 -0.11(-6.15%)
Feb 22, 2021 1.880 1.920 1.750 1.790 2,423,711 -0.14(-7.25%)
Feb 19, 2021 1.950 1.970 1.880 1.930 1,410,000 +0.02(+1.05%)
Feb 18, 2021 2.000 2.010 1.860 1.910 2,374,612 -0.11(-5.45%)
Feb 17, 2021 2.170 2.200 1.900 2.020 3,061,709 -0.14(-6.48%)
Feb 16, 2021 2.120 2.200 2.050 2.160 3,249,138 +0.13(+6.40%)
Feb 12, 2021 2.010 2.070 1.940 2.030 1,805,000 +0.01(+0.50%)
Feb 11, 2021 2.120 2.120 1.980 2.020 2,508,967 -0.10(-4.72%)
Feb 10, 2021 2.230 2.250 1.970 2.120 4,105,508 -0.05(-2.30%)
Feb 09, 2021 2.200 2.250 2.070 2.170 2,767,568 -0.02(-0.91%)
Feb 08, 2021 2.050 2.290 2.010 2.190 5,194,800 +0.20(+10.05%)
Feb 05, 2021 2.040 2.060 1.920 1.990 2,670,800 +0.00(+0.00%)
Feb 04, 2021 1.990 2.080 1.870 1.990 4,755,398 +0.09(+4.74%)
Feb 03, 2021 1.760 2.000 1.760 1.900 3,843,847 +0.16(+9.20%)
Feb 02, 2021 1.800 1.830 1.680 1.740 2,526,444 -0.05(-2.79%)
Feb 01, 2021 1.800 1.880 1.710 1.790 2,588,473 +0.07(+4.07%)
Jan 29, 2021 1.710 1.880 1.670 1.720 3,675,300 +0.05(+2.99%)
Jan 28, 2021 1.760 1.800 1.610 1.670 2,395,947 -0.04(-2.34%)
Jan 27, 2021 1.870 1.900 1.700 1.710 4,460,474 -0.23(-11.86%)
Jan 26, 2021 1.990 2.030 1.920 1.940 2,754,419 -0.08(-3.96%)
Jan 25, 2021 2.160 2.190 1.770 2.020 5,950,181 -0.09(-4.27%)
Jan 22, 2021 2.090 2.150 1.917 2.110 5,574,800 -0.10(-4.52%)
Jan 21, 2021 2.260 2.300 2.030 2.210 6,653,832 -0.14(-5.96%)
Jan 20, 2021 2.270 2.540 1.880 2.350 21,810,327 +0.16(+7.31%)
Jan 19, 2021 1.690 2.450 1.580 2.190 26,349,006 +0.68(+45.03%)
Jan 15, 2021 1.590 1.590 1.500 1.510 1,659,300 -0.02(-1.31%)
Jan 14, 2021 1.480 1.580 1.460 1.530 1,207,164 +0.04(+2.68%)
Jan 13, 2021 1.530 1.560 1.460 1.490 1,569,198 -0.06(-3.87%)
Jan 12, 2021 1.460 1.580 1.440 1.550 2,111,437 +0.09(+6.16%)
Jan 11, 2021 1.400 1.500 1.390 1.460 1,235,026 +0.03(+2.10%)
Jan 08, 2021 1.410 1.475 1.380 1.430 1,376,800 +0.02(+1.42%)
Jan 07, 2021 1.380 1.430 1.380 1.410 941,395 +0.03(+2.17%)
Jan 06, 2021 1.440 1.460 1.350 1.380 1,332,309 -0.05(-3.50%)
Jan 05, 2021 1.410 1.460 1.360 1.430 1,296,071 +0.02(+1.42%)
Jan 04, 2021 1.350 1.420 1.250 1.410 2,222,046 +0.05(+3.68%)
Dec 31, 2020 1.360 1.360 1.360 1,442,876 -0.06(-4.23%)
Dec 30, 2020 1.400 1.450 1.370 1.420 1,442,876 +0.00(+0.00%)
Dec 29, 2020 1.480 1.490 1.400 1.420 1,590,532 -0.06(-4.05%)
Dec 28, 2020 1.550 1.570 1.460 1.480 1,510,232 -0.07(-4.52%)
Dec 24, 2020 1.600 1.655 1.500 1.550 2,279,500 +0.05(+3.33%)
Dec 23, 2020 1.540 1.540 1.470 1.500 1,223,143 -0.01(-0.66%)
Dec 22, 2020 1.570 1.610 1.500 1.510 3,318,923 -0.17(-10.12%)
Dec 21, 2020 1.590 1.680 1.440 1.680 3,985,023 +0.14(+9.09%)
Dec 18, 2020 1.360 1.590 1.320 1.540 3,444,800 +0.17(+12.41%)
Dec 17, 2020 1.470 1.470 1.340 1.370 1,559,866 -0.06(-4.20%)
Dec 16, 2020 1.480 1.500 1.410 1.430 1,195,044 -0.04(-2.72%)
Dec 15, 2020 1.540 1.550 1.450 1.470 1,730,062 -0.04(-2.65%)
Dec 14, 2020 1.600 1.600 1.500 1.510 1,437,223 -0.04(-2.58%)
Dec 11, 2020 1.560 1.595 1.490 1.550 1,628,000 -0.06(-3.73%)
Dec 10, 2020 1.540 1.630 1.510 1.610 1,471,128 +0.07(+4.55%)
Dec 09, 2020 1.650 1.670 1.500 1.540 2,689,755 -0.09(-5.52%)
Dec 08, 2020 1.700 1.700 1.610 1.630 2,062,682 -0.07(-4.12%)
Dec 07, 2020 1.740 1.740 1.600 1.700 3,032,600 +0.04(+2.41%)
Dec 04, 2020 1.750 1.750 1.570 1.660 3,432,300 +0.02(+1.22%)
Dec 03, 2020 1.670 1.710 1.600 1.640 2,968,819 +0.11(+7.19%)
Dec 02, 2020 1.600 1.770 1.380 1.530 6,486,870 -0.12(-7.27%)
Dec 01, 2020 2.160 2.230 1.550 1.650 15,236,186 -0.51(-23.61%)
Nov 30, 2020 2.010 2.370 1.990 2.160 23,724,056 +0.27(+14.29%)
Nov 27, 2020 1.650 1.970 1.650 1.890 14,798,600 +0.18(+10.53%)
Nov 25, 2020 1.580 2.066 1.520 1.710 70,046,400 +0.41(+31.54%)
Nov 24, 2020 0.7900 1.430 0.7900 1.300 24,622,009 +0.43(+48.62%)
Nov 23, 2020 0.8778 0.8850 0.8501 0.8747 617,154 -0.01(-1.61%)
Nov 20, 2020 0.8900 0.8950 0.8600 0.8890 504,100 -0.00(-0.07%)
Nov 19, 2020 0.8800 0.8900 0.8500 0.8896 429,611 +0.03(+3.44%)
Nov 18, 2020 0.8500 0.8900 0.8200 0.8600 607,324 +0.01(+1.70%)
Nov 17, 2020 0.8000 0.8496 0.7600 0.8456 603,653 -0.00(-0.18%)
Nov 16, 2020 0.8700 0.8790 0.8400 0.8471 646,309 -0.02(-2.54%)
Nov 13, 2020 0.9000 0.9000 0.8576 0.8692 734,400 -0.01(-1.19%)
Nov 12, 2020 0.8650 0.9200 0.8502 0.8797 1,874,818 +0.03(+3.41%)
Nov 11, 2020 0.8426 0.8786 0.8350 0.8507 1,291,957 +0.02(+2.49%)
Nov 10, 2020 0.8400 0.8500 0.8100 0.8300 328,353 -0.01(-1.19%)
Nov 09, 2020 0.8300 0.8500 0.8100 0.8400 455,586 -0.03(-2.94%)
Nov 06, 2020 0.8400 0.8778 0.8200 0.8654 750,400 +0.05(+6.25%)
Nov 05, 2020 0.8427 0.8470 0.8045 0.8145 335,667 -0.02(-2.93%)
Nov 04, 2020 0.7979 0.8497 0.7968 0.8391 283,190 +0.04(+4.89%)
Nov 03, 2020 0.8200 0.8200 0.7900 0.8000 375,626 +0.00(+0.15%)
Nov 02, 2020 0.8214 0.8398 0.7900 0.7988 344,395 -0.04(-4.26%)
Oct 30, 2020 0.8100 0.8400 0.7846 0.8343 664,000 -0.00(-0.10%)
Oct 29, 2020 0.8600 0.8700 0.8200 0.8351 328,104 -0.01(-1.75%)
Oct 28, 2020 0.8100 0.8500 0.8100 0.8500 452,975 +0.01(+1.19%)
Oct 27, 2020 0.8700 0.8770 0.8310 0.8400 389,801 -0.03(-3.45%)
Oct 26, 2020 0.8600 0.9000 0.8500 0.8700 710,617 +0.01(+1.15%)
Oct 23, 2020 0.8580 0.8699 0.8401 0.8601 307,800 +0.00(+0.28%)
Oct 22, 2020 0.8700 0.8875 0.8300 0.8577 681,951 -0.02(-2.53%)
Oct 21, 2020 0.8700 0.9000 0.8600 0.8800 604,511 +0.00(+0.00%)
Oct 20, 2020 0.9200 0.9200 0.8800 0.8800 656,928 -0.02(-2.65%)
Oct 19, 2020 0.9200 0.9250 0.9011 0.9040 1,292,331 +0.00(+0.33%)
Oct 16, 2020 0.9078 0.9200 0.9001 0.9010 595,300 -0.02(-2.08%)
Oct 15, 2020 0.9310 0.9498 0.9112 0.9201 646,559 -0.01(-1.06%)
Oct 14, 2020 0.9800 0.9900 0.9300 0.9300 778,859 -0.04(-4.60%)
Oct 13, 2020 0.9051 0.9890 0.9051 0.9748 2,175,708 +0.06(+7.12%)
Oct 12, 2020 0.9100 0.9300 0.9051 0.9100 377,392 -0.02(-2.31%)
Oct 09, 2020 0.9100 0.9419 0.9100 0.9315 313,100 +0.00(+0.00%)
Oct 08, 2020 0.9041 0.9499 0.9029 0.9315 589,930 +0.03(+3.50%)
Oct 07, 2020 0.9100 0.9200 0.8900 0.9000 352,479 -0.01(-1.10%)
Oct 06, 2020 0.9100 0.9500 0.9100 0.9100 471,103 -0.01(-1.52%)
Oct 05, 2020 0.9241 0.9298 0.9000 0.9240 428,617 +0.02(+2.31%)
Oct 02, 2020 0.9100 0.9288 0.8900 0.9031 551,200 -0.03(-2.89%)
Oct 01, 2020 0.9300 0.9400 0.9000 0.9300 503,738 +0.00(+0.00%)
Sep 30, 2020 0.9400 0.9500 0.9300 0.9300 309,812 +0.00(+0.00%)
Sep 29, 2020 0.9400 0.9500 0.9200 0.9300 549,331 -0.02(-2.11%)
Sep 28, 2020 0.9300 1.050 0.9000 0.9500 3,039,184 +0.03(+3.26%)
Sep 25, 2020 0.9100 0.9500 0.8900 0.9200 478,200 +0.02(+2.22%)
Sep 24, 2020 0.9000 0.9200 0.8600 0.9000 1,096,587 -0.05(-5.26%)
Sep 23, 2020 1.020 1.030 0.9300 0.9500 945,500 -0.10(-9.52%)
Sep 22, 2020 1.010 1.070 0.9800 1.050 1,355,690 +0.07(+7.14%)
Sep 21, 2020 1.000 1.030 0.9800 0.9800 658,298 -0.02(-2.00%)
Sep 18, 2020 1.040 1.060 0.9840 1.000 822,300 -0.04(-3.85%)
Sep 17, 2020 0.9900 1.060 0.9700 1.040 2,346,492 +0.04(+4.03%)
Sep 16, 2020 0.9533 1.020 0.9300 0.9997 1,691,971 +0.05(+5.23%)
Sep 15, 2020 0.9900 0.9900 0.9300 0.9500 608,357 -0.01(-1.04%)
Sep 14, 2020 0.9200 0.9700 0.8800 0.9600 808,937 +0.05(+5.49%)
Sep 11, 2020 0.9290 0.9386 0.8800 0.9100 491,100 -0.01(-1.09%)
Sep 10, 2020 0.9700 0.9700 0.9000 0.9200 661,157 -0.05(-5.15%)
Sep 09, 2020 0.9386 1.020 0.9200 0.9700 2,326,395 +0.04(+4.54%)
Sep 08, 2020 0.9184 0.9753 0.8811 0.9279 1,447,364 +0.02(+1.99%)
Sep 04, 2020 0.8600 0.9270 0.8101 0.9098 1,367,400 +0.05(+5.79%)
Sep 03, 2020 0.9200 0.9200 0.8400 0.8600 2,095,328 -0.07(-7.06%)
Sep 02, 2020 0.9521 0.9700 0.9200 0.9253 1,549,301 -0.07(-7.47%)
Sep 01, 2020 1.060 1.060 0.9500 1.000 2,842,035 -0.06(-5.66%)
Aug 31, 2020 1.070 1.070 1.020 1.060 1,883,300 +0.00(+0.00%)
Aug 28, 2020 1.020 1.070 1.010 1.060 2,873,500 +0.02(+1.92%)
Aug 27, 2020 1.030 1.070 1.000 1.040 9,114,860 -0.32(-23.53%)
Aug 26, 2020 1.440 1.470 1.350 1.360 1,503,186 -0.07(-4.90%)
Aug 25, 2020 1.290 1.600 1.280 1.430 1,857,932 +0.06(+4.38%)
Aug 24, 2020 1.610 1.620 1.340 1.370 4,138,898 -0.27(-16.46%)
Aug 21, 2020 1.830 1.880 1.630 1.640 2,407,300 -0.24(-12.77%)
Aug 20, 2020 1.880 1.920 1.840 1.880 700,004 -0.01(-0.53%)
Aug 19, 2020 1.890 1.930 1.860 1.890 732,982 -0.05(-2.58%)
Aug 18, 2020 1.950 2.090 1.860 1.940 1,632,114 -0.01(-0.51%)
Aug 17, 2020 1.910 1.950 1.820 1.950 851,327 +0.03(+1.56%)
Aug 14, 2020 1.960 1.980 1.860 1.920 1,014,100 -0.02(-1.03%)
Aug 13, 2020 2.000 2.000 1.920 1.940 775,133 -0.06(-3.00%)
Aug 12, 2020 2.010 2.050 1.910 2.000 1,038,283 +0.03(+1.52%)
Aug 11, 2020 2.160 2.160 1.920 1.970 1,812,070 -0.18(-8.37%)
Aug 10, 2020 2.080 2.200 2.060 2.150 2,133,382 +0.11(+5.39%)
Aug 07, 2020 2.070 2.420 2.020 2.040 3,652,800 -0.04(-1.92%)
Aug 06, 2020 2.140 2.250 1.900 2.080 4,675,322 -0.12(-5.45%)
Aug 05, 2020 2.160 2.340 2.110 2.200 3,877,399 -0.11(-4.76%)
Aug 04, 2020 2.690 3.040 2.210 2.310 51,078,553 -0.55(-19.23%)
Aug 03, 2020 1.730 2.480 1.630 2.860 16,591,553 +1.17(+69.23%)
Jul 31, 2020 1.690 1.840 1.660 1.690 1,716,900 -0.04(-2.31%)
Jul 30, 2020 1.820 1.870 1.700 1.730 2,023,185 -0.12(-6.49%)
Jul 29, 2020 1.890 1.920 1.810 1.850 1,156,160 -0.03(-1.60%)
Jul 28, 2020 1.880 1.940 1.860 1.880 952,760 -0.03(-1.57%)
Jul 27, 2020 1.990 2.000 1.870 1.910 1,409,566 -0.08(-4.02%)
Jul 24, 2020 1.950 2.025 1.790 1.990 1,874,100 +0.06(+3.11%)
Jul 23, 2020 2.010 2.100 1.890 1.930 2,138,336 -0.12(-5.85%)
Jul 22, 2020 2.020 2.165 1.930 2.050 3,006,379 +0.01(+0.49%)
Jul 21, 2020 2.300 2.310 2.000 2.040 5,207,149 -0.18(-8.11%)
Jul 20, 2020 1.970 2.240 1.950 2.220 7,409,802 +0.28(+14.14%)
Jul 17, 2020 1.850 1.970 1.800 1.945 4,570,100 +0.15(+8.06%)
Jul 16, 2020 1.710 1.900 1.670 1.800 4,136,083 +0.06(+3.45%)
Jul 15, 2020 1.720 1.850 1.600 1.740 4,852,611 +0.01(+0.58%)
Jul 14, 2020 1.650 1.770 1.550 1.730 2,786,190 +0.06(+3.59%)
Jul 13, 2020 1.750 1.800 1.650 1.670 2,680,404 -0.12(-6.70%)
Jul 10, 2020 1.790 2.080 1.740 1.790 9,654,900 -0.04(-2.19%)
Jul 09, 2020 1.840 1.850 1.680 1.830 3,696,430 +0.02(+1.10%)
Jul 08, 2020 1.790 1.840 1.620 1.810 11,106,777 +0.21(+13.12%)
Jul 07, 2020 1.530 1.640 1.480 1.600 4,621,130 +0.06(+3.90%)
Jul 06, 2020 1.510 1.560 1.450 1.540 2,366,245 +0.01(+0.65%)
Jul 02, 2020 1.450 1.550 1.350 1.530 3,320,600 +0.06(+4.08%)
Jul 01, 2020 1.510 1.530 1.450 1.470 2,811,522 -0.05(-3.29%)
Jun 30, 2020 1.470 1.610 1.420 1.520 4,030,600 +0.03(+2.01%)
Jun 29, 2020 1.550 1.570 1.460 1.490 2,684,334 -0.08(-5.10%)
Jun 26, 2020 1.640 1.670 1.450 1.570 7,263,100 -0.01(-0.63%)
Jun 25, 2020 1.580 1.700 1.400 1.580 9,603,334 +0.10(+6.76%)
Jun 24, 2020 1.330 1.560 1.290 1.480 12,894,949 +0.16(+12.12%)
Jun 23, 2020 1.370 1.380 1.270 1.320 2,406,971 -0.01(-0.75%)
Jun 22, 2020 1.320 1.390 1.260 1.330 2,852,624 +0.03(+2.31%)
Jun 19, 2020 1.230 1.320 1.230 1.300 1,865,600 +0.07(+5.69%)
Jun 18, 2020 1.280 1.350 1.220 1.230 2,083,723 -0.07(-5.38%)
Jun 17, 2020 1.350 1.360 1.140 1.300 5,098,019 -0.06(-4.41%)
Jun 16, 2020 1.530 1.540 1.330 1.360 7,303,155 +0.00(+0.00%)
Jun 15, 2020 1.310 1.540 1.250 1.360 9,526,302 -0.07(-4.90%)
Jun 12, 2020 1.080 1.520 1.080 1.430 25,300,200 +0.38(+36.19%)
Jun 11, 2020 1.090 1.190 1.040 1.050 2,400,160 -0.15(-12.50%)
Jun 10, 2020 1.060 1.240 1.010 1.200 6,958,642 +0.13(+12.15%)
Jun 09, 2020 1.090 1.140 1.020 1.070 3,203,426 +0.07(+7.00%)
Jun 08, 2020 0.9400 1.020 0.9100 1.000 4,899,461 +0.07(+7.53%)
Jun 05, 2020 0.9600 0.9600 0.9019 0.9300 1,574,700 -0.02(-2.11%)
Jun 04, 2020 0.9300 1.100 0.9100 0.9500 4,236,644 +0.03(+3.26%)
Jun 03, 2020 0.9400 0.9400 0.9000 0.9200 1,439,549 -0.02(-1.71%)
Jun 02, 2020 0.9500 0.9594 0.9230 0.9360 1,378,854 -0.01(-1.47%)
Jun 01, 2020 0.9700 0.9700 0.9400 0.9500 942,605 -0.02(-1.55%)
May 29, 2020 0.9500 0.9700 0.9310 0.9650 1,126,200 +0.00(+0.08%)
May 28, 2020 0.9830 1.000 0.9510 0.9642 944,630 -0.04(-3.58%)
May 27, 2020 1.000 1.020 0.9410 1.000 2,212,817 -0.01(-0.99%)
May 26, 2020 0.9900 1.020 0.9400 1.010 2,760,258 +0.05(+5.21%)
May 22, 2020 0.9300 1.070 0.9211 0.9600 4,162,700 +0.02(+1.80%)
May 21, 2020 0.9100 0.9900 0.9000 0.9430 2,175,664 +0.03(+3.47%)
May 20, 2020 0.9226 0.9300 0.8950 0.9114 1,222,394 -0.01(-0.70%)
May 19, 2020 0.9400 0.9698 0.9100 0.9178 1,281,549 -0.02(-2.35%)
May 18, 2020 0.9300 0.9800 0.9070 0.9399 1,895,551 +0.03(+3.54%)
May 15, 2020 0.9000 0.9400 0.8750 0.9078 3,207,500 -0.01(-1.33%)
May 14, 2020 0.9500 0.9700 0.8700 0.9200 1,483,279 -0.03(-3.16%)
May 13, 2020 1.000 1.040 0.9100 0.9500 2,979,303 -0.06(-5.94%)
May 12, 2020 0.9800 1.080 0.9500 1.010 3,340,412 +0.06(+6.32%)
May 11, 2020 0.9900 0.9900 0.9300 0.9500 2,641,142 +0.01(+1.34%)
May 08, 2020 0.9300 0.9700 0.9100 0.9374 1,298,400 +0.01(+0.80%)
May 07, 2020 0.9100 0.9590 0.8910 0.9300 1,301,165 +0.00(+0.00%)
May 06, 2020 0.9400 0.9500 0.8900 0.9300 628,947 -0.01(-1.06%)
May 05, 2020 0.9000 0.9800 0.8500 0.9400 1,519,836 +0.04(+4.44%)
May 04, 2020 0.8800 0.9300 0.8500 0.9000 663,765 +0.00(+0.45%)
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.