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

Catalyst Bio (NQ: CBIO )

0.5113 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 30, 2023 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, 2020 0.7291 0.7665 0.6819 0.7112 703,493 -0.02(-2.67%)
Mar 30, 2020 0.7811 0.7811 0.7177 0.7307 381,044 -0.04(-4.67%)
Mar 27, 2020 0.7372 0.7942 0.7014 0.7665 1,075,953 +0.00(+0.43%)
Mar 26, 2020 0.7486 0.7811 0.7323 0.7632 2,214,725 +0.02(+2.40%)
Mar 25, 2020 0.7193 0.7844 0.7047 0.7453 2,843,983 +0.03(+3.62%)
Mar 24, 2020 0.6770 0.7226 0.6493 0.7193 1,787,103 +0.08(+13.33%)
Mar 23, 2020 0.6314 0.6689 0.5973 0.6347 812,716 +0.00(+0.78%)
Mar 20, 2020 0.6200 0.6737 0.6078 0.6298 1,678,758 +0.02(+2.65%)
Mar 19, 2020 0.5745 0.6591 0.5582 0.6135 895,923 +0.04(+7.71%)
Mar 18, 2020 0.6217 0.6672 0.5598 0.5696 1,518,674 -0.05(-8.62%)
Mar 17, 2020 0.5973 0.6558 0.5907 0.6233 1,869,720 +0.02(+3.51%)
Mar 16, 2020 0.6428 0.6819 0.5973 0.6021 1,806,735 -0.07(-10.41%)
Mar 13, 2020 0.6477 0.6721 0.6046 0.6721 2,082,471 +0.07(+12.53%)
Mar 12, 2020 0.7291 0.7551 0.5973 0.5973 3,057,103 -0.19(-24.02%)
Mar 11, 2020 0.8235 0.8381 0.7616 0.7860 1,471,555 -0.06(-7.12%)
Mar 10, 2020 0.8674 0.8902 0.8202 0.8462 1,605,813 +0.00(+0.00%)
Mar 09, 2020 0.8641 0.8967 0.8349 0.8462 1,006,259 -0.08(-8.77%)
Mar 06, 2020 0.9569 0.9781 0.9065 0.9276 1,113,437 -0.05(-5.16%)
Mar 05, 2020 0.9602 1.024 0.9602 0.9781 719,236 -0.00(-0.33%)
Mar 04, 2020 0.9406 0.9878 0.9374 0.9813 1,047,964 +0.06(+6.91%)
Mar 03, 2020 0.9488 0.9973 0.9130 0.9179 2,283,879 -0.03(-2.93%)
Mar 02, 2020 0.9406 0.9667 0.9130 0.9455 1,539,701 +0.01(+0.69%)
Feb 28, 2020 0.8983 0.9455 0.8804 0.9390 1,673,227 +0.01(+1.05%)
Feb 27, 2020 0.9618 0.9634 0.9113 0.9292 2,920,885 -0.07(-7.00%)
Feb 26, 2020 0.9992 1.017 0.9667 0.9992 2,005,157 -0.01(-0.57%)
Feb 25, 2020 1.043 1.055 0.9927 1.005 2,279,037 -0.03(-3.06%)
Feb 24, 2020 1.120 1.139 1.035 1.037 2,562,398 -0.12(-10.03%)
Feb 21, 2020 1.102 1.195 1.072 1.152 4,944,717 +0.04(+3.66%)
Feb 20, 2020 1.066 1.129 1.064 1.112 2,944,279 +0.05(+4.75%)
Feb 19, 2020 1.071 1.093 1.043 1.061 1,786,427 -0.00(-0.46%)
Feb 18, 2020 1.068 1.089 1.051 1.066 2,433,062 -0.00(-0.15%)
Feb 14, 2020 1.059 1.074 1.039 1.068 2,442,556 +0.01(+0.92%)
Feb 13, 2020 1.085 1.113 1.006 1.058 18,715,844 -0.24(-18.65%)
Feb 12, 2020 1.307 1.362 1.294 1.300 1,107,925 -0.03(-2.44%)
Feb 11, 2020 1.372 1.409 1.323 1.333 764,369 -0.05(-3.65%)
Feb 10, 2020 1.369 1.388 1.273 1.383 1,832,347 -0.00(-0.12%)
Feb 07, 2020 1.261 1.455 1.180 1.385 6,163,230 +0.16(+13.16%)
Feb 06, 2020 1.248 1.248 1.195 1.224 459,821 -0.01(-0.53%)
Feb 05, 2020 1.248 1.266 1.204 1.230 704,629 +0.01(+0.80%)
Feb 04, 2020 1.229 1.251 1.212 1.221 876,075 +0.03(+2.18%)
Feb 03, 2020 1.168 1.266 1.134 1.195 1,504,153 +0.04(+3.38%)
Jan 31, 2020 1.224 1.224 1.125 1.155 953,057 -0.07(-5.46%)
Jan 30, 2020 1.164 1.248 1.164 1.222 1,897,162 +0.06(+5.03%)
Jan 29, 2020 1.103 1.164 1.103 1.164 719,168 +0.07(+6.72%)
Jan 28, 2020 1.072 1.102 1.059 1.090 352,619 +0.03(+2.60%)
Jan 27, 2020 1.069 1.091 1.055 1.063 322,417 -0.03(-2.83%)
Jan 24, 2020 1.123 1.123 1.061 1.094 550,573 -0.02(-1.90%)
Jan 23, 2020 1.160 1.160 1.098 1.115 852,516 -0.06(-4.73%)
Jan 22, 2020 1.155 1.170 1.142 1.170 479,441 +0.01(+0.84%)
Jan 21, 2020 1.196 1.212 1.142 1.160 549,185 -0.04(-3.39%)
Jan 17, 2020 1.191 1.217 1.177 1.201 944,455 +0.01(+0.82%)
Jan 16, 2020 1.188 1.206 1.178 1.191 1,111,876 +0.00(+0.41%)
Jan 15, 2020 1.115 1.216 1.115 1.186 1,361,158 +0.07(+5.81%)
Jan 14, 2020 1.103 1.165 1.102 1.121 719,801 +0.02(+1.47%)
Jan 13, 2020 1.087 1.126 1.077 1.105 702,227 +0.01(+1.04%)
Jan 10, 2020 1.084 1.110 1.077 1.094 465,775 +0.01(+1.05%)
Jan 09, 2020 1.059 1.128 1.059 1.082 825,221 +0.01(+1.37%)
Jan 08, 2020 1.059 1.074 1.038 1.068 703,953 +0.00(+0.31%)
Jan 07, 2020 1.050 1.077 1.033 1.064 480,658 +0.01(+1.40%)
Jan 06, 2020 1.056 1.060 1.030 1.050 619,807 -0.01(-1.23%)
Jan 03, 2020 1.050 1.072 1.030 1.063 803,739 +0.00(+0.46%)
Jan 02, 2020 1.108 1.128 1.038 1.058 1,384,060 -0.05(-4.55%)
Dec 31, 2019 1.061 1.125 1.059 1.108 898,983 +0.05(+4.45%)
Dec 30, 2019 1.100 1.138 1.058 1.061 1,517,285 -0.04(-3.55%)
Dec 27, 2019 1.198 1.199 1.095 1.100 2,522,438 -0.09(-7.78%)
Dec 26, 2019 1.178 1.250 1.172 1.193 2,590,498 +0.00(+0.27%)
Dec 24, 2019 1.193 1.211 1.165 1.190 1,389,952 -0.01(-1.22%)
Dec 23, 2019 1.222 1.264 1.173 1.204 4,416,867 -0.00(-0.14%)
Dec 20, 2019 1.225 1.334 1.139 1.206 23,798,180 -0.08(-6.32%)
Dec 19, 2019 0.9943 1.294 0.9358 1.287 122,674,240 +0.51(+65.83%)
Dec 18, 2019 0.7925 0.8056 0.7665 0.7763 930,445 -0.02(-2.25%)
Dec 17, 2019 0.8235 0.8235 0.7844 0.7942 860,265 -0.02(-2.79%)
Dec 16, 2019 0.7958 0.8381 0.7925 0.8170 704,715 +0.02(+2.03%)
Dec 13, 2019 0.8170 0.8235 0.7991 0.8007 495,885 -0.01(-1.01%)
Dec 12, 2019 0.8218 0.8446 0.7844 0.8088 542,007 -0.02(-2.36%)
Dec 11, 2019 0.8267 0.8430 0.8245 0.8283 258,738 +0.00(+0.20%)
Dec 10, 2019 0.8170 0.8267 0.7942 0.8267 283,164 +0.01(+1.60%)
Dec 09, 2019 0.8544 0.8755 0.8121 0.8137 540,287 -0.04(-4.58%)
Dec 06, 2019 0.8202 0.8576 0.8202 0.8528 339,192 +0.03(+3.97%)
Dec 05, 2019 0.8528 0.8544 0.8153 0.8202 613,072 -0.03(-3.45%)
Dec 04, 2019 0.8983 0.8983 0.8332 0.8495 928,638 -0.04(-4.74%)
Dec 03, 2019 0.8853 0.8967 0.8820 0.8918 304,628 -0.01(-0.72%)
Dec 02, 2019 0.8983 0.9130 0.8658 0.8983 307,829 +0.01(+1.28%)
Nov 29, 2019 0.8772 0.8915 0.8576 0.8869 223,670 +0.00(+0.37%)
Nov 27, 2019 0.8674 0.8999 0.8641 0.8837 451,028 +0.01(+1.31%)
Nov 26, 2019 0.8804 0.9162 0.8430 0.8723 683,663 -0.01(-1.11%)
Nov 25, 2019 0.9113 0.9292 0.8755 0.8820 789,421 -0.02(-2.17%)
Nov 22, 2019 0.8560 0.9113 0.8479 0.9016 333,047 +0.05(+5.73%)
Nov 21, 2019 0.8528 0.8658 0.8446 0.8528 200,461 +0.01(+0.96%)
Nov 20, 2019 0.8511 0.8788 0.8365 0.8446 438,818 +0.00(+0.39%)
Nov 19, 2019 0.8593 0.8820 0.8397 0.8414 534,160 -0.01(-0.77%)
Nov 18, 2019 0.8674 0.8934 0.8430 0.8479 918,474 -0.01(-1.51%)
Nov 15, 2019 0.8820 0.8967 0.8593 0.8609 666,710 -0.01(-0.94%)
Nov 14, 2019 0.8641 0.8853 0.8332 0.8690 884,905 +0.01(+1.33%)
Nov 13, 2019 0.8788 0.9016 0.8349 0.8576 364,859 -0.02(-2.23%)
Nov 12, 2019 0.9309 0.9406 0.8772 0.8772 181,720 -0.06(-6.42%)
Nov 11, 2019 0.9260 0.9488 0.9081 0.9374 343,512 +0.01(+1.05%)
Nov 08, 2019 0.8869 0.9276 0.8869 0.9276 446,726 +0.02(+2.52%)
Nov 07, 2019 0.9325 0.9471 0.8902 0.9048 296,836 -0.03(-3.14%)
Nov 06, 2019 0.9488 0.9504 0.9131 0.9341 553,160 -0.01(-1.54%)
Nov 05, 2019 0.9325 0.9716 0.9179 0.9488 679,251 +0.02(+2.46%)
Nov 04, 2019 0.9292 0.9504 0.9162 0.9260 183,999 +0.01(+0.71%)
Nov 01, 2019 0.8837 0.9471 0.8837 0.9195 717,097 +0.03(+3.86%)
Oct 31, 2019 0.8723 0.9032 0.8495 0.8853 511,615 +0.02(+2.06%)
Oct 30, 2019 0.9179 0.9225 0.8674 0.8674 229,090 -0.05(-5.33%)
Oct 29, 2019 0.9032 0.9244 0.9032 0.9162 233,367 +0.02(+1.99%)
Oct 28, 2019 0.9130 0.9390 0.8983 0.8983 444,766 -0.02(-1.78%)
Oct 25, 2019 0.8886 0.9374 0.8710 0.9146 540,742 +0.04(+4.27%)
Oct 24, 2019 0.9016 0.9244 0.8772 0.8772 778,637 -0.03(-3.06%)
Oct 23, 2019 0.8560 0.9195 0.8495 0.9048 957,353 +0.04(+5.10%)
Oct 22, 2019 0.8820 0.9195 0.8495 0.8609 657,444 -0.02(-2.40%)
Oct 21, 2019 0.8723 0.9146 0.8528 0.8820 630,148 +0.01(+0.74%)
Oct 18, 2019 0.9016 0.9455 0.8723 0.8755 922,948 -0.04(-4.10%)
Oct 17, 2019 0.8934 0.9553 0.8918 0.9130 955,036 +0.02(+2.75%)
Oct 16, 2019 0.8739 0.9187 0.8707 0.8886 1,034,414 +0.02(+2.44%)
Oct 15, 2019 0.8625 0.9032 0.8576 0.8674 618,860 +0.01(+0.76%)
Oct 14, 2019 0.8544 0.8845 0.8251 0.8609 991,677 +0.01(+1.34%)
Oct 11, 2019 0.8544 0.8967 0.8283 0.8495 766,870 -0.01(-1.32%)
Oct 10, 2019 0.8544 0.9097 0.8349 0.8609 1,117,474 +0.00(+0.19%)
Oct 09, 2019 0.8869 0.9195 0.8218 0.8593 1,848,287 -0.03(-3.47%)
Oct 08, 2019 0.9276 0.9276 0.8658 0.8902 3,541,995 -0.04(-4.04%)
Oct 07, 2019 0.9309 0.9569 0.8902 0.9276 887,339 -0.01(-0.87%)
Oct 04, 2019 0.9846 1.014 0.9032 0.9358 2,603,550 -0.07(-6.96%)
Oct 03, 2019 0.8300 1.022 0.8194 1.006 5,608,490 +0.20(+24.60%)
Oct 02, 2019 0.7372 0.8528 0.7356 0.8072 3,516,230 +0.07(+9.73%)
Oct 01, 2019 0.7991 0.8300 0.7356 0.7356 1,113,578 -0.06(-7.94%)
Sep 30, 2019 0.8560 0.8560 0.7991 0.7991 464,595 -0.04(-5.21%)
Sep 27, 2019 0.8300 0.8739 0.8218 0.8430 281,431 +0.01(+0.97%)
Sep 26, 2019 0.8772 0.9004 0.8300 0.8349 415,806 -0.04(-4.82%)
Sep 25, 2019 0.8983 0.9097 0.8560 0.8772 497,820 -0.03(-3.06%)
Sep 24, 2019 0.9602 0.9602 0.8999 0.9048 604,795 -0.06(-6.24%)
Sep 23, 2019 0.9406 0.9716 0.9341 0.9650 470,814 +0.01(+1.19%)
Sep 20, 2019 0.9504 0.9766 0.9406 0.9537 267,298 +0.00(+0.00%)
Sep 19, 2019 0.9829 0.9927 0.9537 0.9537 252,225 -0.03(-2.98%)
Sep 18, 2019 0.9862 1.022 0.9618 0.9829 263,120 +0.00(+0.50%)
Sep 17, 2019 1.022 1.033 0.9764 0.9781 256,975 -0.03(-3.38%)
Sep 16, 2019 1.058 1.066 1.012 1.012 479,976 -0.04(-3.86%)
Sep 13, 2019 1.051 1.068 1.038 1.053 78,653 +0.01(+1.09%)
Sep 12, 2019 1.066 1.092 1.029 1.042 461,904 -0.03(-3.18%)
Sep 11, 2019 1.040 1.085 1.030 1.076 245,171 +0.04(+3.44%)
Sep 10, 2019 1.025 1.058 1.015 1.040 488,843 +0.02(+2.08%)
Sep 09, 2019 0.9992 1.053 0.9927 1.019 458,487 +0.01(+1.29%)
Sep 06, 2019 1.006 1.012 0.9813 1.006 307,239 +0.01(+0.65%)
Sep 05, 2019 1.042 1.066 0.9992 0.9992 324,082 -0.03(-2.69%)
Sep 04, 2019 0.9943 1.037 0.9846 1.027 504,291 +0.04(+3.78%)
Sep 03, 2019 1.029 1.053 0.9781 0.9895 403,498 -0.05(-4.70%)
Aug 30, 2019 1.009 1.048 0.9862 1.038 1,072,266 +0.03(+2.74%)
Aug 29, 2019 1.038 1.038 1.009 1.011 285,978 +0.00(+0.49%)
Aug 28, 2019 1.001 1.027 0.9911 1.006 390,833 +0.00(+0.16%)
Aug 27, 2019 1.082 1.084 0.9960 1.004 434,455 -0.08(-7.22%)
Aug 26, 2019 1.108 1.108 1.076 1.082 403,823 -0.03(-2.35%)
Aug 23, 2019 1.142 1.164 1.098 1.108 258,695 -0.04(-3.27%)
Aug 22, 2019 1.183 1.183 1.139 1.146 336,194 -0.04(-3.16%)
Aug 21, 2019 1.196 1.222 1.177 1.183 321,606 -0.00(-0.41%)
Aug 20, 2019 1.183 1.203 1.151 1.188 225,317 -0.00(-0.27%)
Aug 19, 2019 1.141 1.199 1.139 1.191 640,859 +0.07(+5.78%)
Aug 16, 2019 1.147 1.160 1.116 1.126 349,024 -0.02(-2.12%)
Aug 15, 2019 1.180 1.180 1.134 1.151 714,824 -0.04(-3.02%)
Aug 14, 2019 1.159 1.191 1.152 1.186 211,774 +0.00(+0.41%)
Aug 13, 2019 1.188 1.238 1.168 1.181 349,067 -0.01(-1.09%)
Aug 12, 2019 1.238 1.238 1.191 1.195 338,529 -0.05(-4.30%)
Aug 09, 2019 1.264 1.291 1.227 1.248 524,151 -0.01(-1.03%)
Aug 08, 2019 1.282 1.296 1.251 1.261 595,117 -0.01(-1.02%)
Aug 07, 2019 1.276 1.287 1.230 1.274 672,271 -0.02(-1.26%)
Aug 06, 2019 1.255 1.302 1.229 1.291 806,578 +0.05(+3.80%)
Aug 05, 2019 1.299 1.334 1.242 1.243 812,329 -0.08(-5.91%)
Aug 02, 2019 1.413 1.413 1.304 1.321 721,399 -0.10(-7.09%)
Aug 01, 2019 1.318 1.426 1.284 1.422 1,320,148 +0.09(+6.71%)
Jul 31, 2019 1.331 1.339 1.278 1.333 425,121 +0.00(+0.25%)
Jul 30, 2019 1.291 1.331 1.264 1.330 1,057,660 +0.03(+2.51%)
Jul 29, 2019 1.328 1.331 1.295 1.297 374,058 -0.01(-0.87%)
Jul 26, 2019 1.336 1.359 1.307 1.308 666,095 -0.02(-1.83%)
Jul 25, 2019 1.349 1.385 1.331 1.333 763,810 -0.03(-1.92%)
Jul 24, 2019 1.369 1.391 1.321 1.359 784,960 -0.02(-1.18%)
Jul 23, 2019 1.377 1.408 1.302 1.375 936,356 +0.02(+1.56%)
Jul 22, 2019 1.336 1.388 1.250 1.354 1,584,558 +0.01(+0.60%)
Jul 19, 2019 1.380 1.395 1.344 1.346 701,121 -0.03(-2.13%)
Jul 18, 2019 1.372 1.382 1.347 1.375 934,955 +0.00(+0.24%)
Jul 17, 2019 1.391 1.416 1.346 1.372 880,112 -0.03(-2.09%)
Jul 16, 2019 1.369 1.414 1.349 1.401 1,177,902 +0.04(+2.74%)
Jul 15, 2019 1.377 1.380 1.343 1.364 672,738 -0.02(-1.41%)
Jul 12, 2019 1.346 1.409 1.323 1.383 1,265,828 +0.04(+3.03%)
Jul 11, 2019 1.341 1.349 1.304 1.343 943,766 +0.00(+0.24%)
Jul 10, 2019 1.305 1.346 1.234 1.339 2,110,417 +0.03(+2.49%)
Jul 09, 2019 1.325 1.344 1.269 1.307 2,882,247 -0.04(-2.67%)
Jul 08, 2019 1.579 1.603 1.278 1.343 8,975,752 -0.17(-11.39%)
Jul 05, 2019 1.396 1.621 1.396 1.515 7,099,697 +0.15(+10.70%)
Jul 03, 2019 1.286 1.406 1.285 1.369 1,296,551 +0.09(+6.73%)
Jul 02, 2019 1.216 1.341 1.196 1.282 1,762,733 +0.07(+6.20%)
Jul 01, 2019 1.230 1.250 1.170 1.208 1,352,272 +0.01(+0.68%)
Jun 28, 2019 1.248 1.276 1.198 1.199 8,304,077 -0.05(-3.91%)
Jun 27, 2019 1.219 1.281 1.208 1.248 1,355,744 +0.03(+2.68%)
Jun 26, 2019 1.251 1.253 1.199 1.216 1,071,787 -0.02(-1.84%)
Jun 25, 2019 1.229 1.248 1.206 1.238 818,886 +0.02(+1.33%)
Jun 24, 2019 1.193 1.232 1.177 1.222 614,584 +0.03(+2.60%)
Jun 21, 2019 1.185 1.227 1.152 1.191 469,462 +0.00(+0.00%)
Jun 20, 2019 1.237 1.246 1.173 1.191 295,982 -0.03(-2.27%)
Jun 19, 2019 1.212 1.225 1.196 1.219 386,943 +0.01(+0.54%)
Jun 18, 2019 1.255 1.269 1.206 1.212 440,164 -0.01(-1.06%)
Jun 17, 2019 1.181 1.229 1.168 1.225 641,283 +0.05(+3.86%)
Jun 14, 2019 1.203 1.203 1.162 1.180 345,337 -0.03(-2.82%)
Jun 13, 2019 1.198 1.225 1.160 1.214 637,663 +0.03(+2.19%)
Jun 12, 2019 1.160 1.191 1.141 1.188 461,928 +0.01(+1.25%)
Jun 11, 2019 1.212 1.212 1.149 1.173 615,591 -0.03(-2.44%)
Jun 10, 2019 1.154 1.258 1.152 1.203 751,932 +0.05(+4.38%)
Jun 07, 2019 1.204 1.204 1.126 1.152 1,659,094 -0.05(-4.07%)
Jun 06, 2019 1.230 1.253 1.181 1.201 1,154,392 -0.04(-3.15%)
Jun 05, 2019 1.289 1.291 1.224 1.240 682,213 -0.04(-2.81%)
Jun 04, 2019 1.289 1.321 1.266 1.276 2,398,363 +0.00(+0.13%)
Jun 03, 2019 1.271 1.313 1.260 1.274 518,485 -0.00(-0.38%)
May 31, 2019 1.282 1.317 1.264 1.279 538,284 -0.02(-1.63%)
May 30, 2019 1.330 1.343 1.289 1.300 671,761 -0.03(-2.56%)
May 29, 2019 1.326 1.375 1.286 1.334 955,374 +0.01(+1.11%)
May 28, 2019 1.297 1.347 1.282 1.320 903,573 +0.03(+2.66%)
May 24, 2019 1.282 1.334 1.269 1.286 500,800 +0.00(+0.00%)
May 23, 2019 1.289 1.307 1.237 1.286 1,194,665 -0.03(-2.23%)
May 22, 2019 1.352 1.383 1.305 1.315 683,805 -0.05(-3.35%)
May 21, 2019 1.344 1.369 1.320 1.361 755,570 +0.01(+0.97%)
May 20, 2019 1.361 1.388 1.341 1.347 1,121,161 -0.03(-2.24%)
May 17, 2019 1.349 1.414 1.338 1.378 688,831 +0.01(+0.71%)
May 16, 2019 1.416 1.426 1.364 1.369 818,873 -0.04(-2.55%)
May 15, 2019 1.383 1.429 1.369 1.404 801,293 +0.01(+0.94%)
May 14, 2019 1.330 1.398 1.328 1.391 1,786,667 +0.07(+5.30%)
May 13, 2019 1.359 1.359 1.312 1.321 1,087,161 -0.08(-5.58%)
May 10, 2019 1.411 1.457 1.377 1.400 824,631 -0.02(-1.26%)
May 09, 2019 1.417 1.468 1.380 1.417 2,481,065 -0.04(-2.90%)
May 08, 2019 1.447 1.479 1.432 1.460 715,475 +0.01(+0.90%)
May 07, 2019 1.408 1.450 1.382 1.447 854,046 +0.02(+1.48%)
May 06, 2019 1.357 1.432 1.354 1.426 794,276 +0.05(+3.55%)
May 03, 2019 1.320 1.383 1.304 1.377 935,237 +0.04(+3.17%)
May 02, 2019 1.312 1.414 1.305 1.334 1,491,655 -0.07(-5.31%)
May 01, 2019 1.424 1.447 1.361 1.409 824,090 -0.01(-0.69%)
Apr 30, 2019 1.442 1.478 1.383 1.419 1,257,028 -0.04(-2.68%)
Apr 29, 2019 1.367 1.465 1.367 1.458 970,226 +0.09(+6.92%)
Apr 26, 2019 1.336 1.375 1.317 1.364 827,704 +0.02(+1.82%)
Apr 25, 2019 1.369 1.374 1.330 1.339 1,034,673 -0.04(-3.18%)
Apr 24, 2019 1.401 1.408 1.352 1.383 1,335,546 -0.01(-1.05%)
Apr 23, 2019 1.437 1.445 1.385 1.398 969,906 -0.02(-1.38%)
Apr 22, 2019 1.411 1.448 1.383 1.417 757,972 +0.00(+0.12%)
Apr 18, 2019 1.416 1.439 1.393 1.416 810,498 -0.00(-0.23%)
Apr 17, 2019 1.448 1.465 1.383 1.419 1,148,142 -0.02(-1.47%)
Apr 16, 2019 1.471 1.543 1.429 1.440 1,349,366 -0.02(-1.67%)
Apr 15, 2019 1.523 1.523 1.448 1.465 586,047 -0.06(-3.95%)
Apr 12, 2019 1.566 1.611 1.513 1.525 1,040,313 -0.03(-1.88%)
Apr 11, 2019 1.606 1.626 1.540 1.554 673,647 -0.04(-2.75%)
Apr 10, 2019 1.588 1.618 1.575 1.598 920,822 +0.00(+0.20%)
Apr 09, 2019 1.627 1.627 1.561 1.595 1,016,478 -0.04(-2.68%)
Apr 08, 2019 1.741 1.754 1.632 1.639 1,112,509 -0.09(-5.00%)
Apr 05, 2019 1.592 1.764 1.561 1.725 2,462,834 +0.14(+8.61%)
Apr 04, 2019 1.538 1.593 1.521 1.588 579,429 +0.05(+3.17%)
Apr 03, 2019 1.491 1.553 1.479 1.540 1,190,265 +0.07(+4.65%)
Apr 02, 2019 1.450 1.526 1.450 1.471 1,050,809 +0.02(+1.23%)
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.