Athersys Inc (NQ: ATHX )

0.7119 -0.0104 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.9200 0.9499 0.8924 0.8971 900,198 -0.03(-3.57%)
Feb 25, 2022 0.9200 0.9398 0.8901 0.9303 651,442 +0.02(+1.71%)
Feb 24, 2022 0.8200 0.9223 0.8500 0.9147 940,931 +0.03(+3.84%)
Feb 23, 2022 0.9081 0.9416 0.8616 0.8809 731,370 -0.05(-5.07%)
Feb 22, 2022 0.8500 0.9699 0.8500 0.9279 1,146,188 +0.07(+8.02%)
Feb 18, 2022 0.8590 0 -0.02(-1.81%)
Feb 17, 2022 0.8804 0.9000 0.8600 0.8748 617,378 -0.01(-1.42%)
Feb 16, 2022 0.9000 0.8997 0.8650 0.8874 506,660 -0.01(-0.74%)
Feb 15, 2022 0.8700 0.8999 0.8650 0.8940 903,467 +0.03(+3.45%)
Feb 14, 2022 0.9100 0.9200 0.8607 0.8642 1,092,093 -0.06(-6.20%)
Feb 11, 2022 0.9671 0.9969 0.9088 0.9213 1,526,670 -0.05(-5.26%)
Feb 10, 2022 0.9400 1.030 0.9250 0.9725 2,316,623 +0.01(+0.78%)
Feb 09, 2022 0.9358 0.9771 0.9301 0.9650 936,419 +0.03(+2.66%)
Feb 08, 2022 0.9350 0.9587 0.9100 0.9400 562,777 -0.02(-2.11%)
Feb 07, 2022 0.9542 0.9757 0.9274 0.9603 843,920 +0.02(+1.76%)
Feb 04, 2022 0.9650 0.9650 0.9007 0.9437 1,176,064 +0.01(+1.28%)
Feb 03, 2022 1.010 0.9300 0.9318 1,215,539 -0.09(-8.65%)
Feb 02, 2022 1.050 1.060 0.9300 1.020 2,309,928 -0.01(-0.97%)
Feb 01, 2022 1.000 1.040 0.9300 1.030 1,581,215 +0.04(+4.04%)
Jan 31, 2022 0.8700 0.9900 2,821,876 +0.13(+15.37%)
Jan 28, 2022 0.8150 0.8692 0.7909 0.8581 1,162,855 +0.06(+7.76%)
Jan 27, 2022 0.8300 0.8445 0.7800 0.7963 861,810 -0.02(-2.97%)
Jan 26, 2022 0.8200 0.8695 0.8050 0.8207 1,223,801 +0.00(+0.60%)
Jan 25, 2022 0.8300 0.8647 0.8031 0.8158 1,452,713 -0.00(-0.51%)
Jan 24, 2022 0.8000 0.8283 0.7505 0.8200 2,005,326 +0.02(+2.99%)
Jan 21, 2022 0.8600 0.8700 0.7901 0.7962 1,760,870 -0.04(-4.53%)
Jan 20, 2022 0.8300 0.9022 0.8300 0.8340 964,188 +0.01(+1.26%)
Jan 19, 2022 0.8200 0.8399 0.8100 0.8236 588,688 +0.00(+0.30%)
Jan 18, 2022 0.8700 0.8700 0.8200 0.8211 787,948 -0.06(-6.32%)
Jan 14, 2022 0.8765 0 +0.05(+6.37%)
Jan 13, 2022 0.8300 0.8449 0.8101 0.8240 1,100,768 -0.01(-0.72%)
Jan 12, 2022 0.9156 0.9156 0.8300 0.8300 1,621,976 -0.05(-5.97%)
Jan 11, 2022 0.8752 0.9078 0.8510 0.8827 596,633 +0.01(+1.49%)
Jan 10, 2022 0.9100 0.9065 0.8501 0.8697 973,189 -0.00(-0.31%)
Jan 07, 2022 0.8800 0.9120 0.8527 0.8724 1,445,985 -0.00(-0.25%)
Jan 06, 2022 0.9100 0.9177 0.8459 0.8746 938,664 -0.02(-2.12%)
Jan 05, 2022 0.9650 0.9735 0.8704 0.8935 1,258,182 -0.07(-7.00%)
Jan 04, 2022 1.060 1.070 0.9589 0.9608 1,518,402 -0.10(-9.36%)
Jan 03, 2022 0.9200 1.060 0.9200 1.060 1,925,373 +0.16(+17.44%)
Dec 31, 2021 0.8650 0.9200 0.8650 0.9026 1,606,480 +0.03(+3.07%)
Dec 30, 2021 0.8540 0.9200 0.8368 0.8757 2,319,064 +0.02(+2.67%)
Dec 29, 2021 0.9300 0.9283 0.8360 0.8529 2,551,520 -0.06(-7.00%)
Dec 28, 2021 0.9925 0.9925 0.9149 0.9171 2,076,917 -0.07(-7.08%)
Dec 27, 2021 1.000 1.010 0.9801 0.9870 1,835,860 -0.01(-0.93%)
Dec 23, 2021 0.9566 1.010 0.9558 0.9963 2,439,149 +0.04(+3.77%)
Dec 22, 2021 0.9700 0.9999 0.9513 0.9601 2,760,205 -0.02(-2.44%)
Dec 21, 2021 1.000 1.010 0.9663 0.9841 1,481,255 -0.02(-1.59%)
Dec 20, 2021 0.9600 1.020 0.9400 1.000 2,093,056 +0.00(+0.00%)
Dec 17, 2021 0.9993 1.040 0.9730 1.000 2,388,215 -0.01(-0.99%)
Dec 16, 2021 1.000 1.050 0.9938 1.010 1,099,427 -0.03(-2.88%)
Dec 15, 2021 1.000 1.055 0.9613 1.040 1,638,554 +0.04(+4.00%)
Dec 14, 2021 0.9600 1.050 0.9610 1.000 1,611,679 +0.04(+4.48%)
Dec 13, 2021 1.004 1.010 0.9200 0.9571 2,985,147 -0.05(-5.24%)
Dec 10, 2021 1.040 1.040 1.010 1.010 1,115,460 -0.01(-0.98%)
Dec 09, 2021 1.080 1.100 1.020 1.020 1,757,466 -0.09(-8.11%)
Dec 08, 2021 1.090 1.140 1.065 1.110 2,060,895 +0.04(+3.74%)
Dec 07, 2021 1.020 1.110 1.011 1.070 2,172,218 +0.05(+4.90%)
Dec 06, 2021 1.010 1.030 0.9800 1.020 1,632,647 -0.01(-0.97%)
Dec 03, 2021 1.080 1.080 1.010 1.030 1,759,854 -0.06(-5.50%)
Dec 02, 2021 1.010 1.110 1.010 1.090 2,288,260 +0.08(+7.92%)
Dec 01, 2021 1.030 1.087 1.010 1.010 2,423,225 -0.05(-4.72%)
Nov 30, 2021 1.120 1.140 1.040 1.060 11,442,680 +0.04(+3.92%)
Nov 29, 2021 1.060 1.060 1.000 1.020 1,149,176 -0.01(-0.97%)
Nov 26, 2021 1.040 1.080 1.010 1.030 1,126,360 -0.01(-0.96%)
Nov 24, 2021 1.030 1.080 0.9838 1.040 1,761,591 +0.02(+1.96%)
Nov 23, 2021 1.080 1.095 1.000 1.020 1,919,315 -0.08(-7.27%)
Nov 22, 2021 1.020 1.160 1.000 1.100 3,516,309 +0.10(+9.45%)
Nov 19, 2021 1.100 1.120 0.9200 1.005 6,277,164 -0.12(-11.06%)
Nov 18, 2021 1.160 1.185 1.120 1.130 1,548,081 -0.02(-1.74%)
Nov 17, 2021 1.220 1.220 1.100 1.150 2,219,360 -0.10(-8.00%)
Nov 16, 2021 1.190 1.340 1.140 1.250 2,871,998 +0.10(+8.70%)
Nov 15, 2021 1.150 1.170 1.130 1.150 1,440,081 +0.00(+0.00%)
Nov 12, 2021 1.150 1.185 1.120 1.150 3,728,775 -0.13(-10.16%)
Nov 11, 2021 1.260 1.310 1.251 1.280 863,507 +0.05(+4.07%)
Nov 10, 2021 1.280 1.230 1,029,187 -0.06(-4.65%)
Nov 09, 2021 1.350 1.360 1.280 1.290 735,133 -0.03(-2.27%)
Nov 08, 2021 1.350 1.350 1.300 1.320 799,725 -0.02(-1.49%)
Nov 05, 2021 1.350 1.360 1.310 1.340 952,698 +0.01(+0.75%)
Nov 04, 2021 1.400 1.410 1.315 1.330 777,318 -0.07(-5.00%)
Nov 03, 2021 1.340 1.420 1.330 1.400 1,801,325 +0.06(+4.48%)
Nov 02, 2021 1.250 1.340 1.220 1.340 1,696,335 +0.11(+8.94%)
Nov 01, 2021 1.180 1.250 1.170 1.230 1,474,360 +0.06(+5.58%)
Oct 29, 2021 1.120 1.170 1.120 1.165 1,550,728 +0.04(+3.10%)
Oct 28, 2021 1.150 1.170 1.100 1.130 2,512,961 -0.02(-1.74%)
Oct 27, 2021 1.180 1.200 1.120 1.150 1,823,043 -0.03(-2.54%)
Oct 26, 2021 1.220 1.180 2,926,238 -0.05(-4.07%)
Oct 25, 2021 1.260 1.275 1.220 1.230 1,329,299 -0.01(-0.81%)
Oct 22, 2021 1.250 1.260 1.230 1.240 914,815 -0.02(-1.59%)
Oct 21, 2021 1.320 1.320 1.250 1.260 888,780 -0.06(-4.55%)
Oct 20, 2021 1.300 1.330 1.290 1.320 521,275 +0.01(+0.76%)
Oct 19, 2021 1.250 1.310 1.250 1.310 471,055 +0.06(+4.80%)
Oct 18, 2021 1.280 1.285 1.240 1.250 1,445,970 -0.04(-3.10%)
Oct 15, 2021 1.310 1.310 1.280 1.290 830,755 +0.00(+0.00%)
Oct 14, 2021 1.330 1.330 1.280 1.290 1,446,090 -0.02(-1.53%)
Oct 13, 2021 1.350 1.360 1.300 1.310 1,042,546 -0.02(-1.50%)
Oct 12, 2021 1.330 1.376 1.311 1.330 758,196 +0.00(+0.00%)
Oct 11, 2021 1.310 1.340 1.300 1.330 629,722 +0.03(+2.31%)
Oct 08, 2021 1.310 1.328 1.300 1.300 505,664 -0.02(-1.52%)
Oct 07, 2021 1.320 1.350 1.300 1.320 530,957 +0.01(+0.76%)
Oct 06, 2021 1.320 1.330 1.300 1.310 772,387 -0.01(-0.76%)
Oct 05, 2021 1.340 1.340 1.300 1.320 989,041 -0.01(-1.12%)
Oct 04, 2021 1.360 1.360 1.320 1.335 669,669 -0.02(-1.11%)
Oct 01, 2021 1.360 1.365 1.305 1.350 810,175 +0.02(+1.50%)
Sep 30, 2021 1.370 1.370 1.330 1.330 837,609 -0.03(-2.21%)
Sep 29, 2021 1.390 1.397 1.340 1.360 1,280,108 -0.03(-2.16%)
Sep 28, 2021 1.400 1.410 1.380 1.390 976,946 -0.01(-0.71%)
Sep 27, 2021 1.440 1.440 1.400 1.400 692,006 -0.01(-0.71%)
Sep 24, 2021 1.400 1.437 1.400 1.410 507,619 -0.02(-1.40%)
Sep 23, 2021 1.430 1.440 1.400 1.430 1,217,881 +0.02(+1.42%)
Sep 22, 2021 1.430 1.450 1.403 1.410 784,881 -0.01(-0.70%)
Sep 21, 2021 1.430 1.450 1.400 1.420 959,554 +0.02(+1.43%)
Sep 20, 2021 1.420 1.430 1.370 1.400 1,692,866 -0.07(-4.76%)
Sep 17, 2021 1.490 1.490 1.410 1.470 1,885,325 -0.02(-1.34%)
Sep 16, 2021 1.460 1.500 1.435 1.490 1,300,453 +0.02(+1.71%)
Sep 15, 2021 1.460 1.500 1.440 1.465 971,761 +0.00(+0.00%)
Sep 14, 2021 1.520 1.520 1.450 1.465 1,938,245 -0.04(-2.98%)
Sep 13, 2021 1.560 1.569 1.500 1.510 1,111,063 -0.04(-2.58%)
Sep 10, 2021 1.590 1.600 1.540 1.550 724,615 -0.03(-1.90%)
Sep 09, 2021 1.580 1.650 1.560 1.580 1,487,092 +0.01(+0.64%)
Sep 08, 2021 1.650 1.650 1.550 1.570 1,306,781 -0.06(-3.68%)
Sep 07, 2021 1.690 1.728 1.630 1.630 1,135,518 -0.05(-2.98%)
Sep 03, 2021 1.750 1.780 1.680 1.680 1,510,259 -0.09(-5.08%)
Sep 02, 2021 1.680 1.810 1.670 1.770 3,021,132 +0.10(+5.99%)
Sep 01, 2021 1.680 1.710 1.650 1.670 1,022,685 -0.01(-0.60%)
Aug 31, 2021 1.650 1.740 1.635 1.680 2,430,760 +0.05(+3.07%)
Aug 30, 2021 1.600 1.640 1.590 1.630 1,068,692 +0.04(+2.52%)
Aug 27, 2021 1.560 1.640 1.560 1.590 968,714 +0.04(+2.58%)
Aug 26, 2021 1.540 1.610 1.535 1.550 1,025,280 +0.00(+0.00%)
Aug 25, 2021 1.570 1.600 1.550 1.550 1,003,749 -0.03(-1.90%)
Aug 24, 2021 1.620 1.620 1.530 1.580 1,608,954 -0.03(-1.86%)
Aug 23, 2021 1.540 1.620 1.520 1.610 1,193,396 +0.12(+8.05%)
Aug 20, 2021 1.470 1.530 1.460 1.490 1,444,607 +0.00(+0.00%)
Aug 19, 2021 1.550 1.570 1.470 1.490 1,107,759 -0.08(-5.10%)
Aug 18, 2021 1.630 1.640 1.560 1.570 1,208,102 -0.06(-3.68%)
Aug 17, 2021 1.590 1.630 1.570 1.630 983,814 +0.02(+1.24%)
Aug 16, 2021 1.640 1.640 1.580 1.610 1,078,812 -0.02(-1.23%)
Aug 13, 2021 1.680 1.705 1.620 1.630 1,054,185 -0.05(-2.98%)
Aug 12, 2021 1.690 1.725 1.650 1.680 1,563,277 +0.01(+0.60%)
Aug 11, 2021 1.610 1.700 1.570 1.670 1,475,247 +0.07(+4.37%)
Aug 10, 2021 1.600 1.680 1.530 1.600 3,334,863 +0.07(+4.58%)
Aug 09, 2021 1.570 1.620 1.520 1.530 1,464,936 -0.07(-4.38%)
Aug 06, 2021 1.700 1.750 1.560 1.600 6,917,533 +0.06(+3.90%)
Aug 05, 2021 1.490 1.540 1.485 1.540 604,289 +0.06(+4.05%)
Aug 04, 2021 1.450 1.540 1.450 1.480 818,189 +0.00(+0.00%)
Aug 03, 2021 1.540 1.570 1.460 1.480 578,974 -0.07(-4.52%)
Aug 02, 2021 1.650 1.650 1.550 1.550 637,663 -0.08(-4.91%)
Jul 30, 2021 1.570 1.640 1.570 1.630 2,199,624 +0.05(+3.16%)
Jul 29, 2021 1.540 1.580 1.520 1.580 1,201,432 +0.02(+1.28%)
Jul 28, 2021 1.560 1.570 1.500 1.560 1,096,834 +0.04(+2.63%)
Jul 27, 2021 1.490 1.530 1.470 1.520 955,824 +0.01(+0.66%)
Jul 26, 2021 1.490 1.520 1.470 1.510 894,559 +0.01(+0.67%)
Jul 23, 2021 1.510 1.520 1.475 1.500 1,090,695 -0.01(-0.66%)
Jul 22, 2021 1.510 1.510 1.475 1.510 780,498 +0.01(+0.67%)
Jul 21, 2021 1.460 1.520 1.450 1.500 2,202,004 +0.06(+4.17%)
Jul 20, 2021 1.400 1.460 1.380 1.440 1,640,660 +0.06(+4.35%)
Jul 19, 2021 1.370 1.420 1.350 1.380 1,261,714 -0.01(-0.72%)
Jul 16, 2021 1.420 1.430 1.360 1.390 1,319,740 -0.03(-2.11%)
Jul 15, 2021 1.410 1.420 1.370 1.420 1,154,694 +0.00(+0.00%)
Jul 14, 2021 1.460 1.470 1.410 1.420 895,377 -0.05(-3.40%)
Jul 13, 2021 1.470 1.510 1.450 1.470 1,392,801 -0.02(-1.34%)
Jul 12, 2021 1.450 1.500 1.400 1.490 2,211,992 +0.00(+0.00%)
Jul 09, 2021 1.440 1.490 1.430 1.490 689,794 +0.04(+2.76%)
Jul 08, 2021 1.390 1.470 1.380 1.450 1,142,186 +0.01(+0.69%)
Jul 07, 2021 1.440 1.460 1.380 1.440 1,299,297 -0.01(-0.69%)
Jul 06, 2021 1.480 1.500 1.440 1.450 897,326 -0.02(-1.36%)
Jul 02, 2021 1.510 1.510 1.430 1.470 937,881 -0.04(-2.65%)
Jul 01, 2021 1.460 1.510 1.430 1.510 1,732,798 +0.07(+4.86%)
Jun 30, 2021 1.410 1.450 1.371 1.440 1,375,215 +0.03(+2.13%)
Jun 29, 2021 1.470 1.490 1.410 1.410 1,237,963 -0.04(-2.76%)
Jun 28, 2021 1.500 1.540 1.450 1.450 1,591,728 -0.05(-3.33%)
Jun 25, 2021 1.520 1.540 1.490 1.500 4,346,490 -0.01(-0.66%)
Jun 24, 2021 1.490 1.540 1.490 1.510 1,372,651 +0.03(+2.03%)
Jun 23, 2021 1.440 1.500 1.440 1.480 2,057,445 +0.04(+2.78%)
Jun 22, 2021 1.480 1.490 1.400 1.440 4,188,973 -0.04(-2.70%)
Jun 21, 2021 1.540 1.560 1.450 1.480 3,734,434 -0.09(-5.73%)
Jun 18, 2021 1.530 1.660 1.460 1.570 17,296,220 +0.02(+1.29%)
Jun 17, 2021 1.530 1.580 1.525 1.550 2,179,531 +0.01(+0.65%)
Jun 16, 2021 1.550 1.555 1.490 1.540 2,279,105 +0.00(+0.00%)
Jun 15, 2021 1.570 1.570 1.530 1.540 1,815,018 -0.04(-2.53%)
Jun 14, 2021 1.630 1.640 1.570 1.580 2,278,888 -0.05(-3.07%)
Jun 11, 2021 1.630 1.640 1.610 1.630 691,907 +0.01(+0.62%)
Jun 10, 2021 1.670 1.679 1.600 1.620 1,785,176 -0.05(-2.99%)
Jun 09, 2021 1.710 1.746 1.650 1.670 2,157,176 -0.05(-2.91%)
Jun 08, 2021 1.750 1.770 1.695 1.720 1,886,223 -0.02(-1.15%)
Jun 07, 2021 1.680 1.740 1.650 1.740 1,878,189 +0.08(+4.82%)
Jun 04, 2021 1.680 1.680 1.650 1.660 728,164 +0.00(+0.00%)
Jun 03, 2021 1.660 1.690 1.630 1.660 835,229 -0.02(-1.19%)
Jun 02, 2021 1.680 1.700 1.650 1.680 1,222,322 -0.01(-0.59%)
Jun 01, 2021 1.690 1.750 1.680 1.690 1,545,841 +0.02(+1.20%)
May 28, 2021 1.680 1.760 1.665 1.670 1,608,175 +0.00(+0.00%)
May 27, 2021 1.680 1.680 1.640 1.670 1,954,465 +0.00(+0.00%)
May 26, 2021 1.650 1.690 1.630 1.670 1,196,951 +0.04(+2.45%)
May 25, 2021 1.660 1.680 1.630 1.630 989,476 -0.03(-1.81%)
May 24, 2021 1.650 1.680 1.620 1.660 1,050,860 +0.00(+0.00%)
May 21, 2021 1.690 1.700 1.650 1.660 829,558 +0.01(+0.61%)
May 20, 2021 1.630 1.680 1.590 1.650 945,332 +0.03(+1.85%)
May 19, 2021 1.620 1.660 1.590 1.620 890,507 -0.03(-1.82%)
May 18, 2021 1.630 1.690 1.610 1.650 1,073,187 +0.01(+0.61%)
May 17, 2021 1.650 1.680 1.610 1.640 1,243,480 -0.05(-2.96%)
May 14, 2021 1.530 1.690 1.475 1.690 2,790,605 +0.20(+13.42%)
May 13, 2021 1.540 1.542 1.460 1.490 2,228,736 -0.05(-3.25%)
May 12, 2021 1.520 1.620 1.520 1.540 1,760,459 -0.01(-0.65%)
May 11, 2021 1.420 1.580 1.400 1.550 3,068,530 +0.01(+0.65%)
May 10, 2021 1.520 1.600 1.470 1.540 2,507,975 +0.00(+0.00%)
May 07, 2021 1.540 1.560 1.510 1.540 2,119,331 -0.02(-1.28%)
May 06, 2021 1.580 1.590 1.510 1.560 2,656,830 -0.02(-1.27%)
May 05, 2021 1.610 1.640 1.570 1.580 1,475,559 -0.02(-1.25%)
May 04, 2021 1.650 1.650 1.560 1.600 2,200,094 -0.04(-2.44%)
May 03, 2021 1.680 1.680 1.630 1.640 1,318,230 -0.03(-1.80%)
Apr 30, 2021 1.690 1.707 1.660 1.670 1,333,100 -0.01(-0.60%)
Apr 29, 2021 1.790 1.790 1.670 1.680 1,849,773 -0.08(-4.55%)
Apr 28, 2021 1.730 1.780 1.700 1.760 1,448,179 +0.03(+1.73%)
Apr 27, 2021 1.790 1.820 1.700 1.730 1,778,702 -0.06(-3.35%)
Apr 26, 2021 1.680 1.810 1.670 1.790 1,780,497 +0.11(+6.55%)
Apr 23, 2021 1.730 1.750 1.660 1.680 1,543,000 -0.05(-2.89%)
Apr 22, 2021 1.720 1.800 1.700 1.730 1,915,762 +0.00(+0.00%)
Apr 21, 2021 1.650 1.740 1.620 1.730 2,134,953 +0.09(+5.49%)
Apr 20, 2021 1.630 1.650 1.580 1.640 2,160,786 +0.01(+0.61%)
Apr 19, 2021 1.660 1.690 1.610 1.630 2,508,302 -0.06(-3.55%)
Apr 16, 2021 1.740 1.750 1.650 1.690 1,679,300 -0.03(-1.74%)
Apr 15, 2021 1.720 1.740 1.660 1.720 2,165,227 +0.04(+2.38%)
Apr 14, 2021 1.720 1.770 1.650 1.680 2,767,058 -0.05(-2.89%)
Apr 13, 2021 1.730 1.740 1.640 1.730 2,542,206 -0.01(-0.57%)
Apr 12, 2021 1.770 1.810 1.730 1.740 2,048,221 -0.04(-2.25%)
Apr 09, 2021 1.900 1.900 1.770 1.780 1,664,700 -0.13(-6.81%)
Apr 08, 2021 1.820 1.920 1.820 1.910 1,343,583 +0.08(+4.37%)
Apr 07, 2021 1.850 1.910 1.820 1.830 1,416,414 -0.02(-1.08%)
Apr 06, 2021 1.930 1.960 1.850 1.850 1,737,692 -0.09(-4.64%)
Apr 05, 2021 1.970 1.980 1.890 1.940 2,346,769 +0.01(+0.52%)
Apr 01, 2021 1.840 1.940 1.820 1.930 2,709,700 +0.13(+7.22%)
Mar 31, 2021 1.740 1.840 1.700 1.800 5,158,577 +0.16(+9.76%)
Mar 30, 2021 1.610 1.700 1.560 1.640 1,842,982 +0.03(+1.86%)
Mar 29, 2021 1.670 1.670 1.590 1.610 2,805,175 -0.06(-3.59%)
Mar 26, 2021 1.640 1.700 1.580 1.670 4,570,500 -0.07(-4.02%)
Mar 25, 2021 1.610 1.770 1.600 1.740 3,736,150 +0.10(+6.10%)
Mar 24, 2021 1.780 1.790 1.640 1.640 4,197,948 -0.11(-6.29%)
Mar 23, 2021 1.860 1.860 1.730 1.750 3,998,496 -0.11(-5.91%)
Mar 22, 2021 1.900 1.930 1.820 1.860 2,532,513 -0.01(-0.53%)
Mar 19, 2021 1.840 1.900 1.780 1.870 7,708,800 +0.06(+3.31%)
Mar 18, 2021 1.930 1.940 1.810 1.810 2,762,516 -0.14(-7.18%)
Mar 17, 2021 1.950 1.960 1.900 1.950 1,712,010 -0.06(-2.99%)
Mar 16, 2021 2.050 2.080 1.950 2.010 1,951,138 -0.01(-0.50%)
Mar 15, 2021 1.980 2.060 1.930 2.020 1,588,976 +0.07(+3.59%)
Mar 12, 2021 1.980 1.990 1.910 1.950 1,558,600 -0.05(-2.50%)
Mar 11, 2021 1.940 2.000 1.910 2.000 2,523,339 +0.09(+4.71%)
Mar 10, 2021 2.000 2.000 1.860 1.910 1,645,873 +0.00(+0.00%)
Mar 09, 2021 1.910 1.960 1.840 1.910 2,164,329 +0.08(+4.37%)
Mar 08, 2021 1.880 1.940 1.790 1.830 2,405,212 -0.02(-1.08%)
Mar 05, 2021 1.900 1.910 1.710 1.850 3,072,500 +0.01(+0.54%)
Mar 04, 2021 1.940 1.940 1.750 1.840 4,445,829 -0.04(-2.13%)
Mar 03, 2021 2.080 2.080 1.880 1.880 3,547,853 -0.13(-6.47%)
Mar 02, 2021 2.160 2.170 2.010 2.010 2,175,544 -0.16(-7.37%)
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.