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

Xbiotech Inc (NQ: XBIT )

7.870 -0.340 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 13.83 13.83 13.83 121,083 -0.26(-1.82%)
Dec 30, 2020 13.94 14.17 13.58 14.09 121,083 +0.13(+0.95%)
Dec 29, 2020 14.79 14.98 13.83 13.96 134,159 -0.80(-5.45%)
Dec 28, 2020 15.01 15.06 14.61 14.76 112,350 +0.01(+0.06%)
Dec 24, 2020 14.85 14.95 14.50 14.75 51,368 +0.23(+1.58%)
Dec 23, 2020 14.96 15.03 14.41 14.52 108,753 -0.26(-1.74%)
Dec 22, 2020 14.87 15.20 14.59 14.78 95,257 -0.19(-1.24%)
Dec 21, 2020 14.97 15.69 14.67 14.96 117,609 -0.09(-0.59%)
Dec 18, 2020 15.83 16.01 14.92 15.05 300,968 -0.82(-5.18%)
Dec 17, 2020 16.16 16.51 15.48 15.87 156,442 -0.34(-2.07%)
Dec 16, 2020 16.47 16.67 16.13 16.21 68,840 -0.27(-1.66%)
Dec 15, 2020 16.79 16.79 16.33 16.48 75,448 -0.25(-1.48%)
Dec 14, 2020 16.71 17.09 16.62 16.73 73,532 +0.13(+0.80%)
Dec 11, 2020 16.52 16.91 16.15 16.60 59,967 +0.09(+0.54%)
Dec 10, 2020 16.11 16.55 15.97 16.51 38,862 +0.29(+1.80%)
Dec 09, 2020 16.56 16.70 15.97 16.22 65,525 -0.15(-0.92%)
Dec 08, 2020 16.25 16.66 15.96 16.37 68,161 +0.06(+0.38%)
Dec 07, 2020 16.84 17.08 16.21 16.31 59,144 -0.53(-3.15%)
Dec 04, 2020 16.61 17.10 16.56 16.84 49,897 +0.34(+2.04%)
Dec 03, 2020 16.78 17.00 16.41 16.50 35,912 -0.11(-0.69%)
Dec 02, 2020 16.55 16.86 16.29 16.62 74,296 -0.12(-0.74%)
Dec 01, 2020 17.00 17.15 16.65 16.74 62,366 -0.11(-0.63%)
Nov 30, 2020 17.34 17.53 16.52 16.85 164,387 -0.29(-1.70%)
Nov 27, 2020 16.64 17.39 16.64 17.14 110,091 +0.86(+5.27%)
Nov 25, 2020 16.34 16.41 15.82 16.28 111,335 +0.08(+0.49%)
Nov 24, 2020 16.35 16.72 16.04 16.20 117,557 +0.06(+0.38%)
Nov 23, 2020 15.86 16.47 15.61 16.14 184,250 +0.75(+4.88%)
Nov 20, 2020 17.41 17.49 15.38 15.39 365,235 -2.01(-11.53%)
Nov 19, 2020 17.31 17.93 16.79 17.39 155,262 +0.66(+3.96%)
Nov 18, 2020 16.97 16.97 16.58 16.73 48,635 -0.19(-1.10%)
Nov 17, 2020 16.92 17.38 16.76 16.92 43,036 -0.24(-1.39%)
Nov 16, 2020 17.57 17.75 16.93 17.15 96,381 -0.11(-0.67%)
Nov 13, 2020 17.22 17.43 16.83 17.27 44,013 +0.22(+1.30%)
Nov 12, 2020 17.49 17.49 16.84 17.05 52,652 -0.39(-2.23%)
Nov 11, 2020 17.41 17.49 16.82 17.44 81,095 +0.20(+1.18%)
Nov 10, 2020 16.19 17.24 15.81 17.23 99,321 +0.95(+5.86%)
Nov 09, 2020 16.76 16.79 16.01 16.28 103,206 -0.11(-0.70%)
Nov 06, 2020 17.01 17.14 16.33 16.39 43,674 -0.78(-4.53%)
Nov 05, 2020 17.24 17.24 16.86 17.17 63,009 +0.24(+1.41%)
Nov 04, 2020 16.16 17.37 16.16 16.93 119,719 +0.79(+4.87%)
Nov 03, 2020 15.73 16.24 15.59 16.15 95,799 +0.38(+2.41%)
Nov 02, 2020 15.16 17.01 15.12 15.77 227,881 +0.65(+4.27%)
Oct 30, 2020 15.71 15.71 14.95 15.12 76,147 -0.31(-2.01%)
Oct 29, 2020 14.83 15.64 14.73 15.43 89,625 +0.60(+4.05%)
Oct 28, 2020 15.51 15.64 14.79 14.83 112,305 -0.95(-6.05%)
Oct 27, 2020 16.17 16.53 15.56 15.78 69,859 -0.23(-1.43%)
Oct 26, 2020 16.05 16.38 15.70 16.01 121,921 -0.17(-1.04%)
Oct 23, 2020 16.16 16.37 16.05 16.18 72,187 +0.11(+0.66%)
Oct 22, 2020 16.03 16.44 16.00 16.08 60,659 -0.07(-0.44%)
Oct 21, 2020 16.61 16.77 16.06 16.15 54,555 -0.47(-2.82%)
Oct 20, 2020 16.61 16.80 16.36 16.62 72,637 +0.20(+1.24%)
Oct 19, 2020 17.00 17.00 16.36 16.41 97,022 -0.41(-2.42%)
Oct 16, 2020 16.99 17.10 16.68 16.82 57,591 -0.10(-0.57%)
Oct 15, 2020 16.83 17.09 16.44 16.92 86,259 -0.26(-1.49%)
Oct 14, 2020 18.14 18.56 17.04 17.17 128,596 -0.37(-2.12%)
Oct 13, 2020 17.11 17.59 16.95 17.54 108,517 -0.06(-0.35%)
Oct 12, 2020 17.43 17.63 16.98 17.61 66,744 +0.16(+0.91%)
Oct 09, 2020 17.24 17.59 17.12 17.45 79,428 +0.34(+1.96%)
Oct 08, 2020 17.63 17.63 16.88 17.11 70,413 -0.26(-1.48%)
Oct 07, 2020 17.12 17.76 17.09 17.37 91,717 +0.26(+1.50%)
Oct 06, 2020 17.68 17.68 17.03 17.11 52,365 -0.39(-2.22%)
Oct 05, 2020 16.16 17.54 16.16 17.50 137,558 +1.41(+8.73%)
Oct 02, 2020 16.29 16.56 16.01 16.09 84,633 -0.56(-3.34%)
Oct 01, 2020 16.97 17.04 16.53 16.65 69,538 -0.22(-1.31%)
Sep 30, 2020 16.81 17.16 16.55 16.87 87,454 +0.11(+0.69%)
Sep 29, 2020 16.94 17.08 16.43 16.76 74,068 -0.38(-2.22%)
Sep 28, 2020 16.80 17.17 16.57 17.14 80,651 +0.39(+2.32%)
Sep 25, 2020 16.54 16.85 16.21 16.75 141,319 +0.47(+2.88%)
Sep 24, 2020 16.79 17.17 16.01 16.28 259,870 -0.62(-3.66%)
Sep 23, 2020 18.12 18.51 16.85 16.90 172,352 -1.02(-5.67%)
Sep 22, 2020 17.77 18.22 17.38 17.91 175,055 +0.34(+1.94%)
Sep 21, 2020 18.16 18.98 16.81 17.57 237,417 -1.13(-6.03%)
Sep 18, 2020 17.91 18.73 17.58 18.70 336,157 +0.86(+4.80%)
Sep 17, 2020 17.53 18.00 17.30 17.84 127,659 +0.03(+0.15%)
Sep 16, 2020 17.75 18.81 17.68 17.82 427,860 +0.29(+1.66%)
Sep 15, 2020 17.52 17.75 17.32 17.53 152,515 +0.02(+0.10%)
Sep 14, 2020 16.99 17.63 16.99 17.51 127,323 +0.72(+4.32%)
Sep 11, 2020 17.76 17.82 16.72 16.78 150,936 -0.85(-4.81%)
Sep 10, 2020 17.30 17.68 17.23 17.63 194,038 +0.41(+2.36%)
Sep 09, 2020 16.74 17.42 16.41 17.23 193,280 +0.71(+4.28%)
Sep 08, 2020 15.81 17.02 15.72 16.52 197,154 +0.37(+2.30%)
Sep 04, 2020 15.91 16.23 14.64 16.15 358,220 +0.25(+1.56%)
Sep 03, 2020 16.79 17.01 15.83 15.90 230,514 -0.88(-5.27%)
Sep 02, 2020 16.36 16.87 15.92 16.78 182,581 +0.24(+1.44%)
Sep 01, 2020 16.70 16.71 16.11 16.55 123,271 -0.18(-1.06%)
Aug 31, 2020 16.83 17.24 16.59 16.72 157,686 +0.10(+0.58%)
Aug 28, 2020 16.23 16.82 16.09 16.62 143,921 +0.49(+3.07%)
Aug 27, 2020 16.62 16.70 15.89 16.13 194,321 -0.59(-3.54%)
Aug 26, 2020 17.00 17.00 16.43 16.72 153,498 -0.08(-0.47%)
Aug 25, 2020 17.27 17.45 16.39 16.80 280,853 -0.49(-2.86%)
Aug 24, 2020 18.01 18.45 16.80 17.30 927,730 +1.07(+6.59%)
Aug 21, 2020 15.81 16.32 15.72 16.23 186,238 +0.51(+3.26%)
Aug 20, 2020 15.95 15.99 15.48 15.71 120,981 -0.20(-1.28%)
Aug 19, 2020 15.65 16.79 15.33 15.92 256,171 +0.08(+0.50%)
Aug 18, 2020 16.93 16.93 15.34 15.84 358,726 -1.22(-7.15%)
Aug 17, 2020 16.75 17.63 15.66 17.06 1,030,875 +1.86(+12.21%)
Aug 14, 2020 15.02 15.23 14.60 15.20 116,540 +0.17(+1.12%)
Aug 13, 2020 14.64 15.23 14.44 15.03 115,799 +0.50(+3.47%)
Aug 12, 2020 14.34 15.51 14.07 14.53 446,885 +0.33(+2.30%)
Aug 11, 2020 13.85 14.72 13.80 14.20 273,957 +0.39(+2.82%)
Aug 10, 2020 13.68 13.99 13.33 13.81 109,296 +0.52(+3.92%)
Aug 07, 2020 13.95 13.95 13.26 13.29 118,577 -0.42(-3.09%)
Aug 06, 2020 14.41 14.41 13.50 13.72 105,964 -0.44(-3.12%)
Aug 05, 2020 14.31 14.54 13.85 14.16 124,259 +0.09(+0.63%)
Aug 04, 2020 13.79 14.18 13.43 14.07 150,161 +0.35(+2.58%)
Aug 03, 2020 13.05 13.78 13.05 13.72 217,665 +0.87(+6.74%)
Jul 31, 2020 12.99 13.19 12.57 12.85 124,234 -0.11(-0.89%)
Jul 30, 2020 12.90 13.27 12.66 12.97 130,200 -0.11(-0.88%)
Jul 29, 2020 13.92 13.92 12.90 13.08 263,797 -0.80(-5.73%)
Jul 28, 2020 13.60 14.22 13.60 13.88 132,721 +0.15(+1.10%)
Jul 27, 2020 13.52 14.05 13.48 13.73 147,274 +0.26(+1.90%)
Jul 24, 2020 14.39 14.39 12.98 13.47 328,689 -0.87(-6.04%)
Jul 23, 2020 15.38 15.38 14.12 14.34 251,122 -1.17(-7.53%)
Jul 22, 2020 14.23 16.54 14.15 15.50 902,826 +1.29(+9.08%)
Jul 21, 2020 14.14 14.23 13.60 14.21 304,912 +0.70(+5.17%)
Jul 20, 2020 13.61 13.87 13.46 13.51 92,224 +0.11(+0.86%)
Jul 17, 2020 13.74 13.80 13.27 13.40 170,963 -0.40(-2.88%)
Jul 16, 2020 13.39 14.18 13.27 13.80 262,958 +0.37(+2.76%)
Jul 15, 2020 13.43 13.62 13.36 13.43 170,334 +0.04(+0.33%)
Jul 14, 2020 13.10 14.04 13.01 13.38 443,945 +0.70(+5.51%)
Jul 13, 2020 13.11 13.39 12.68 12.68 171,737 -0.41(-3.11%)
Jul 10, 2020 12.88 13.25 12.88 13.09 74,450 +0.15(+1.16%)
Jul 09, 2020 13.17 13.24 12.84 12.94 126,558 -0.23(-1.75%)
Jul 08, 2020 13.00 13.19 12.84 13.17 111,559 +0.23(+1.78%)
Jul 07, 2020 12.81 13.27 12.71 12.94 130,855 +0.09(+0.69%)
Jul 06, 2020 13.17 13.17 12.76 12.85 117,929 +0.03(+0.21%)
Jul 02, 2020 12.46 12.90 12.40 12.82 100,926 +0.48(+3.86%)
Jul 01, 2020 12.12 12.69 12.11 12.35 128,088 +0.23(+1.90%)
Jun 30, 2020 12.61 12.65 12.10 12.12 173,137 -0.57(-4.46%)
Jun 29, 2020 13.11 13.43 12.41 12.68 153,907 -0.12(-0.97%)
Jun 26, 2020 13.00 13.21 12.70 12.81 578,176 -0.26(-1.96%)
Jun 25, 2020 12.65 13.30 12.45 13.06 144,381 +0.42(+3.28%)
Jun 24, 2020 12.89 13.17 12.34 12.65 138,523 -0.41(-3.11%)
Jun 23, 2020 13.10 13.30 12.82 13.05 197,390 +0.05(+0.41%)
Jun 22, 2020 12.55 13.01 12.31 13.00 134,682 +0.43(+3.45%)
Jun 19, 2020 12.57 12.89 12.23 12.57 221,087 +0.18(+1.43%)
Jun 18, 2020 11.98 12.44 11.98 12.39 135,029 +0.26(+2.11%)
Jun 17, 2020 12.51 12.67 12.02 12.13 186,858 -0.37(-2.97%)
Jun 16, 2020 12.31 12.79 12.02 12.51 138,164 +0.54(+4.51%)
Jun 15, 2020 11.65 12.23 11.43 11.97 137,960 +0.21(+1.80%)
Jun 12, 2020 12.11 12.23 11.28 11.75 216,901 -0.01(-0.08%)
Jun 11, 2020 12.37 12.43 11.75 11.76 227,493 -0.79(-6.27%)
Jun 10, 2020 12.90 13.02 12.47 12.55 116,015 -0.24(-1.87%)
Jun 09, 2020 12.88 13.03 12.39 12.79 141,259 -0.28(-2.16%)
Jun 08, 2020 12.82 13.29 12.75 13.07 182,310 +0.27(+2.14%)
Jun 05, 2020 12.45 12.82 12.19 12.80 189,293 +0.61(+5.00%)
Jun 04, 2020 12.29 12.74 12.09 12.19 168,663 -0.10(-0.79%)
Jun 03, 2020 12.55 12.55 11.96 12.29 236,714 +0.08(+0.65%)
Jun 02, 2020 12.51 12.80 12.05 12.21 148,018 -0.27(-2.13%)
Jun 01, 2020 12.43 12.76 12.05 12.47 164,449 +0.12(+1.00%)
May 29, 2020 12.78 12.78 11.98 12.35 351,092 -0.20(-1.62%)
May 28, 2020 13.35 13.35 12.44 12.55 184,661 -0.51(-3.92%)
May 27, 2020 13.12 13.27 12.21 13.06 241,533 +0.01(+0.07%)
May 26, 2020 13.12 13.31 12.74 13.05 147,661 +0.31(+2.43%)
May 22, 2020 12.68 13.20 12.51 12.74 131,815 -0.06(-0.48%)
May 21, 2020 12.46 12.84 12.29 12.81 101,617 +0.38(+3.06%)
May 20, 2020 12.13 12.81 12.08 12.43 161,550 +0.35(+2.93%)
May 19, 2020 12.56 12.73 11.86 12.07 435,873 -0.49(-3.87%)
May 18, 2020 13.17 13.47 12.48 12.56 273,091 -0.08(-0.63%)
May 15, 2020 12.59 12.85 12.47 12.64 107,941 +0.11(+0.85%)
May 14, 2020 12.82 12.99 12.38 12.53 227,396 -0.62(-4.70%)
May 13, 2020 13.96 14.30 12.74 13.15 258,687 -0.91(-6.47%)
May 12, 2020 14.22 14.76 13.74 14.06 222,896 -0.14(-1.00%)
May 11, 2020 13.94 14.40 13.58 14.20 179,035 +0.27(+1.90%)
May 08, 2020 13.19 14.00 13.11 13.94 145,845 +0.95(+7.28%)
May 07, 2020 13.10 13.35 12.86 12.99 137,744 -0.08(-0.61%)
May 06, 2020 13.34 13.43 12.59 13.07 256,060 -0.19(-1.40%)
May 05, 2020 13.57 13.87 13.19 13.26 274,493 -0.29(-2.15%)
May 04, 2020 13.92 14.41 13.35 13.55 337,586 -0.29(-2.11%)
May 01, 2020 14.58 14.59 12.79 13.84 817,480 -0.14(-1.01%)
Apr 30, 2020 13.42 14.30 13.04 13.98 587,283 +0.51(+3.81%)
Apr 29, 2020 12.70 13.54 12.43 13.47 498,868 +0.98(+7.86%)
Apr 28, 2020 13.26 13.46 12.09 12.49 249,100 -0.72(-5.42%)
Apr 27, 2020 12.32 13.39 12.01 13.20 350,015 +1.10(+9.05%)
Apr 24, 2020 11.96 12.44 11.66 12.11 147,429 +0.11(+0.88%)
Apr 23, 2020 11.99 12.27 11.84 12.00 197,902 +0.28(+2.41%)
Apr 22, 2020 12.16 12.16 11.70 11.72 160,943 -0.07(-0.60%)
Apr 21, 2020 11.27 11.84 11.07 11.79 161,759 +0.28(+2.46%)
Apr 20, 2020 12.09 12.13 11.44 11.51 313,759 -0.57(-4.76%)
Apr 17, 2020 12.09 12.16 11.75 12.08 265,101 +0.19(+1.56%)
Apr 16, 2020 11.97 12.24 11.54 11.90 200,645 -0.07(-0.59%)
Apr 15, 2020 12.23 12.41 11.54 11.97 259,664 -0.50(-4.04%)
Apr 14, 2020 12.18 12.60 12.11 12.47 397,467 +0.57(+4.83%)
Apr 13, 2020 11.75 12.18 11.51 11.90 230,600 +0.12(+1.05%)
Apr 09, 2020 11.27 11.96 10.92 11.77 384,696 +0.51(+4.55%)
Apr 08, 2020 10.81 11.31 10.54 11.26 249,615 +0.45(+4.17%)
Apr 07, 2020 11.48 11.58 10.34 10.81 425,638 -0.58(-5.12%)
Apr 06, 2020 11.93 11.93 9.784 11.39 929,280 +1.24(+12.18%)
Apr 03, 2020 9.625 10.23 9.466 10.15 315,790 +0.49(+5.03%)
Apr 02, 2020 9.094 9.722 9.059 9.669 272,837 +0.49(+5.29%)
Apr 01, 2020 9.271 9.377 9.015 9.183 193,220 -0.20(-2.17%)
Mar 31, 2020 9.103 9.421 9.059 9.386 274,717 +0.33(+3.61%)
Mar 30, 2020 8.794 9.139 8.573 9.059 323,530 +0.39(+4.49%)
Mar 27, 2020 8.326 8.767 8.193 8.670 267,816 +0.30(+3.59%)
Mar 26, 2020 8.891 9.345 8.317 8.370 497,313 -0.55(-6.14%)
Mar 25, 2020 8.820 9.024 8.458 8.918 194,623 +0.12(+1.41%)
Mar 24, 2020 8.767 9.103 8.458 8.794 365,438 +0.21(+2.47%)
Mar 23, 2020 8.458 8.882 8.060 8.582 440,273 +0.24(+2.86%)
Mar 20, 2020 9.271 9.271 8.202 8.343 929,155 -0.80(-8.70%)
Mar 19, 2020 8.573 9.483 8.449 9.139 513,388 +0.42(+4.76%)
Mar 18, 2020 8.617 9.112 8.281 8.723 379,247 -0.22(-2.47%)
Mar 17, 2020 8.193 9.015 7.866 8.944 570,729 +1.09(+13.84%)
Mar 16, 2020 8.706 8.723 7.707 7.857 449,072 -1.19(-13.18%)
Mar 13, 2020 8.794 9.722 8.767 9.050 707,276 +0.31(+3.54%)
Mar 12, 2020 8.838 9.086 8.467 8.741 401,132 -0.73(-7.74%)
Mar 11, 2020 9.687 9.810 9.156 9.474 612,398 -0.25(-2.55%)
Mar 10, 2020 9.474 9.899 9.218 9.722 643,611 +0.42(+4.56%)
Mar 09, 2020 9.280 9.634 9.028 9.298 578,303 -0.54(-5.48%)
Mar 06, 2020 9.952 10.09 9.554 9.837 518,888 -0.32(-3.13%)
Mar 05, 2020 10.32 10.46 10.00 10.15 447,957 -0.35(-3.36%)
Mar 04, 2020 10.48 10.69 10.36 10.51 327,654 +0.04(+0.42%)
Mar 03, 2020 10.73 10.82 10.32 10.46 1,075,051 -0.39(-3.58%)
Mar 02, 2020 10.86 10.92 10.43 10.85 617,250 +0.02(+0.16%)
Feb 28, 2020 10.76 11.09 10.67 10.84 487,433 -0.18(-1.61%)
Feb 27, 2020 11.15 11.52 10.84 11.01 689,054 -0.24(-2.12%)
Feb 26, 2020 11.50 11.62 11.12 11.25 609,199 -0.25(-2.15%)
Feb 25, 2020 11.49 11.62 11.09 11.50 636,293 +0.04(+0.31%)
Feb 24, 2020 12.29 12.32 11.45 11.46 962,734 -0.97(-7.82%)
Feb 21, 2020 12.52 12.87 12.22 12.44 1,728,985 -0.20(-1.61%)
Feb 20, 2020 12.91 12.95 12.54 12.64 1,125,970 -0.22(-1.72%)
Feb 19, 2020 13.04 13.17 12.72 12.86 1,397,489 -0.33(-2.48%)
Feb 18, 2020 13.40 13.48 12.91 13.19 901,794 -0.12(-0.93%)
Feb 14, 2020 14.72 14.94 13.02 13.31 1,446,233 -1.30(-8.89%)
Feb 13, 2020 14.60 15.91 14.31 14.61 2,642,416 -4.66(-24.17%)
Feb 12, 2020 19.08 20.06 18.57 19.27 1,653,136 +0.04(+0.18%)
Feb 11, 2020 19.52 19.54 19.03 19.23 864,848 -0.12(-0.64%)
Feb 10, 2020 19.53 19.82 19.23 19.36 1,105,383 -0.19(-0.95%)
Feb 07, 2020 19.20 19.60 19.07 19.54 1,420,323 +0.31(+1.61%)
Feb 06, 2020 19.30 19.34 19.02 19.23 1,684,564 +0.04(+0.23%)
Feb 05, 2020 19.36 19.44 18.95 19.19 1,871,677 -0.06(-0.32%)
Feb 04, 2020 19.17 19.58 19.16 19.25 1,270,701 +0.04(+0.18%)
Feb 03, 2020 19.75 19.82 19.05 19.21 872,206 -0.59(-2.99%)
Jan 31, 2020 19.90 20.16 19.60 19.81 686,796 -0.19(-0.93%)
Jan 30, 2020 20.15 20.27 19.93 19.99 705,023 -0.11(-0.53%)
Jan 29, 2020 20.38 20.41 19.97 20.10 977,821 -0.28(-1.39%)
Jan 28, 2020 20.69 21.10 20.24 20.38 1,071,794 -0.19(-0.95%)
Jan 27, 2020 20.28 21.03 19.95 20.58 1,170,065 +0.07(+0.34%)
Jan 24, 2020 20.11 20.77 19.96 20.50 1,565,150 +0.36(+1.80%)
Jan 23, 2020 19.90 20.25 19.90 20.14 1,016,637 +0.19(+0.93%)
Jan 22, 2020 20.20 20.42 19.94 19.96 1,258,944 -0.38(-1.87%)
Jan 21, 2020 21.18 21.21 19.82 20.34 1,665,857 -1.14(-5.31%)
Jan 17, 2020 22.03 22.10 21.02 21.48 1,488,097 -0.53(-2.39%)
Jan 16, 2020 22.13 22.32 21.58 22.00 1,153,750 -0.04(-0.18%)
Jan 15, 2020 21.66 22.25 21.24 22.04 3,237,791 +0.54(+2.51%)
Jan 14, 2020 21.79 23.33 21.21 21.50 8,512,294 +5.05(+30.67%)
Jan 13, 2020 16.20 16.47 15.80 16.46 248,346 +0.35(+2.20%)
Jan 10, 2020 16.25 16.43 15.79 16.10 191,669 -0.04(-0.27%)
Jan 09, 2020 15.97 16.60 15.91 16.15 191,569 +0.18(+1.11%)
Jan 08, 2020 16.22 16.64 15.91 15.97 333,364 -0.20(-1.26%)
Jan 07, 2020 16.32 16.65 16.08 16.17 599,014 -0.24(-1.45%)
Jan 06, 2020 16.47 16.59 15.73 16.41 226,492 -0.17(-1.01%)
Jan 03, 2020 16.77 17.23 16.54 16.58 226,744 -0.41(-2.39%)
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.