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

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 2, 2022 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, 2021 3.210 3.460 3.210 3.460 409,995 +0.21(+6.46%)
Mar 30, 2021 3.330 3.370 3.150 3.250 475,727 -0.06(-1.81%)
Mar 29, 2021 3.510 3.520 3.300 3.310 460,075 -0.11(-3.22%)
Mar 26, 2021 3.620 3.750 3.380 3.420 575,500 -0.06(-1.72%)
Mar 25, 2021 3.280 3.570 3.280 3.480 561,535 +0.20(+6.10%)
Mar 24, 2021 3.610 3.680 3.260 3.280 988,153 -0.35(-9.64%)
Mar 23, 2021 3.860 3.910 3.610 3.630 543,312 -0.25(-6.44%)
Mar 22, 2021 3.870 3.960 3.670 3.880 1,246,804 +0.10(+2.65%)
Mar 19, 2021 3.940 4.070 3.720 3.780 1,267,000 -0.10(-2.58%)
Mar 18, 2021 3.710 4.470 3.700 3.880 5,067,370 -0.43(-9.98%)
Mar 17, 2021 4.270 4.460 4.150 4.310 789,526 -0.28(-6.10%)
Mar 16, 2021 4.030 5.750 3.850 4.590 9,228,518 +0.58(+14.46%)
Mar 15, 2021 4.350 4.460 3.960 4.010 432,412 -0.33(-7.60%)
Mar 12, 2021 4.350 4.440 4.150 4.340 331,700 -0.11(-2.47%)
Mar 11, 2021 4.180 4.500 4.030 4.450 507,494 +0.38(+9.34%)
Mar 10, 2021 4.020 4.110 3.920 4.070 303,583 +0.07(+1.75%)
Mar 09, 2021 3.720 4.040 3.720 4.000 920,958 +0.34(+9.29%)
Mar 08, 2021 3.580 3.790 3.560 3.660 127,723 +0.08(+2.23%)
Mar 05, 2021 3.600 3.675 3.400 3.580 240,500 -0.08(-2.19%)
Mar 04, 2021 3.750 3.800 3.520 3.660 175,548 -0.09(-2.40%)
Mar 03, 2021 3.830 3.850 3.650 3.750 207,239 -0.06(-1.57%)
Mar 02, 2021 3.800 3.950 3.770 3.810 176,387 -0.04(-1.04%)
Mar 01, 2021 3.950 4.010 3.840 3.850 156,574 -0.03(-0.77%)
Feb 26, 2021 3.950 4.020 3.755 3.880 167,800 -0.01(-0.26%)
Feb 25, 2021 4.230 4.250 3.890 3.890 171,683 -0.23(-5.58%)
Feb 24, 2021 4.130 4.250 4.070 4.120 111,067 +0.10(+2.49%)
Feb 23, 2021 4.240 4.250 3.750 4.020 328,636 -0.32(-7.37%)
Feb 22, 2021 4.480 4.580 4.300 4.340 166,053 -0.14(-3.13%)
Feb 19, 2021 4.690 4.790 4.390 4.480 245,300 +0.13(+2.99%)
Feb 18, 2021 4.750 4.750 4.330 4.350 230,581 -0.37(-7.84%)
Feb 17, 2021 4.870 4.950 4.510 4.720 231,795 -0.15(-3.08%)
Feb 16, 2021 4.800 4.950 4.710 4.870 202,660 +0.04(+0.83%)
Feb 12, 2021 5.080 5.080 4.710 4.830 364,700 -0.14(-2.82%)
Feb 11, 2021 5.440 5.490 4.900 4.970 558,998 -0.58(-10.45%)
Feb 10, 2021 4.600 5.830 4.320 5.550 2,778,531 +1.02(+22.52%)
Feb 09, 2021 4.470 4.680 4.409 4.530 382,411 +0.08(+1.80%)
Feb 08, 2021 4.350 4.540 4.260 4.450 397,344 +0.14(+3.25%)
Feb 05, 2021 4.250 4.330 4.100 4.310 293,400 +0.11(+2.62%)
Feb 04, 2021 4.200 4.250 4.150 4.200 187,871 +0.04(+0.96%)
Feb 03, 2021 4.110 4.200 4.080 4.160 221,074 +0.08(+1.96%)
Feb 02, 2021 3.850 4.080 3.850 4.080 127,735 +0.22(+5.70%)
Feb 01, 2021 3.900 3.990 3.759 3.860 160,578 +0.01(+0.26%)
Jan 29, 2021 3.790 3.960 3.700 3.850 173,600 +0.11(+2.94%)
Jan 28, 2021 3.930 3.930 3.620 3.740 284,906 -0.15(-3.86%)
Jan 27, 2021 4.010 4.100 3.830 3.890 328,655 -0.23(-5.58%)
Jan 26, 2021 4.330 4.370 4.070 4.120 300,346 -0.21(-4.85%)
Jan 25, 2021 4.330 4.360 4.140 4.330 146,465 +0.00(+0.00%)
Jan 22, 2021 4.160 4.380 4.160 4.330 233,600 +0.14(+3.34%)
Jan 21, 2021 4.000 4.250 4.000 4.190 340,944 +0.22(+5.54%)
Jan 20, 2021 4.210 4.240 3.940 3.970 316,635 -0.24(-5.70%)
Jan 19, 2021 4.130 4.350 4.090 4.210 243,773 +0.10(+2.56%)
Jan 15, 2021 4.400 4.450 4.030 4.105 432,700 -0.14(-3.41%)
Jan 14, 2021 4.000 4.380 4.000 4.250 548,678 +0.27(+6.78%)
Jan 13, 2021 4.170 4.170 3.960 3.980 182,263 -0.12(-2.93%)
Jan 12, 2021 4.060 4.160 4.010 4.100 268,229 +0.05(+1.23%)
Jan 11, 2021 4.000 4.100 3.890 4.050 206,128 +0.00(+0.00%)
Jan 08, 2021 4.150 4.230 3.950 4.050 263,400 +0.00(+0.00%)
Jan 07, 2021 3.760 4.120 3.760 4.050 337,135 +0.33(+8.87%)
Jan 06, 2021 3.810 3.900 3.660 3.720 450,507 -0.09(-2.36%)
Jan 05, 2021 3.740 4.124 3.680 3.810 422,640 +0.08(+2.14%)
Jan 04, 2021 3.400 3.870 3.360 3.730 388,546 +0.37(+11.01%)
Dec 31, 2020 3.360 3.360 3.360 517,843 -0.14(-4.00%)
Dec 30, 2020 3.310 3.540 3.210 3.500 517,843 +0.24(+7.36%)
Dec 29, 2020 3.400 3.420 3.250 3.260 630,429 -0.15(-4.40%)
Dec 28, 2020 3.600 3.630 3.300 3.410 658,822 -0.19(-5.28%)
Dec 24, 2020 3.610 3.660 3.580 3.600 132,800 -0.02(-0.55%)
Dec 23, 2020 3.680 3.730 3.570 3.620 404,914 -0.06(-1.63%)
Dec 22, 2020 3.820 3.850 3.640 3.680 354,698 -0.12(-3.16%)
Dec 21, 2020 3.970 4.000 3.790 3.800 405,754 -0.16(-4.04%)
Dec 18, 2020 4.250 4.250 3.960 3.960 942,000 -0.27(-6.38%)
Dec 17, 2020 4.350 4.350 4.140 4.230 237,641 -0.10(-2.31%)
Dec 16, 2020 4.450 4.500 4.250 4.330 191,982 -0.11(-2.48%)
Dec 15, 2020 4.340 4.590 4.200 4.440 204,357 +0.16(+3.74%)
Dec 14, 2020 4.300 4.600 4.170 4.280 282,172 +0.01(+0.23%)
Dec 11, 2020 3.780 4.650 3.690 4.270 537,500 +0.52(+13.87%)
Dec 10, 2020 3.710 3.910 3.710 3.750 164,736 -0.02(-0.53%)
Dec 09, 2020 4.230 4.300 3.620 3.770 391,899 -0.48(-11.29%)
Dec 08, 2020 4.420 4.510 4.240 4.250 234,515 -0.14(-3.19%)
Dec 07, 2020 4.270 4.540 4.260 4.390 299,413 +0.15(+3.54%)
Dec 04, 2020 4.120 4.250 4.060 4.240 311,300 +0.15(+3.67%)
Dec 03, 2020 4.020 4.180 3.980 4.090 243,601 +0.11(+2.76%)
Dec 02, 2020 3.830 4.040 3.700 3.980 300,404 +0.15(+3.92%)
Dec 01, 2020 3.840 3.910 3.810 3.830 144,841 +0.03(+0.79%)
Nov 30, 2020 3.780 3.830 3.740 3.800 232,146 +0.02(+0.53%)
Nov 27, 2020 3.720 3.790 3.690 3.780 108,200 +0.09(+2.44%)
Nov 25, 2020 3.610 3.740 3.610 3.690 175,200 +0.12(+3.36%)
Nov 24, 2020 3.660 3.710 3.450 3.570 719,706 -0.11(-2.99%)
Nov 23, 2020 3.450 3.770 3.450 3.680 170,717 +0.15(+4.25%)
Nov 20, 2020 3.630 3.680 3.480 3.530 122,200 -0.15(-4.08%)
Nov 19, 2020 3.580 3.700 3.580 3.680 70,756 +0.11(+3.08%)
Nov 18, 2020 3.660 3.750 3.550 3.570 160,295 -0.05(-1.38%)
Nov 17, 2020 3.560 3.680 3.480 3.620 139,237 +0.06(+1.69%)
Nov 16, 2020 3.710 3.740 3.460 3.560 149,782 -0.10(-2.73%)
Nov 13, 2020 3.690 3.740 3.450 3.660 221,500 -0.01(-0.27%)
Nov 12, 2020 3.600 3.710 3.530 3.670 137,435 +0.09(+2.51%)
Nov 11, 2020 3.440 3.590 3.360 3.580 100,929 +0.17(+4.99%)
Nov 10, 2020 3.370 3.550 3.290 3.410 137,419 +0.04(+1.19%)
Nov 09, 2020 3.360 3.600 3.340 3.370 175,620 +0.02(+0.60%)
Nov 06, 2020 3.300 3.450 3.130 3.350 181,300 +0.05(+1.52%)
Nov 05, 2020 3.240 3.380 3.070 3.300 153,940 +0.13(+4.10%)
Nov 04, 2020 3.030 3.182 3.025 3.170 138,014 +0.16(+5.32%)
Nov 03, 2020 2.870 3.070 2.799 3.010 228,408 +0.17(+5.99%)
Nov 02, 2020 2.840 2.930 2.710 2.840 200,270 +0.11(+4.03%)
Oct 30, 2020 2.880 2.915 2.670 2.730 154,000 -0.17(-5.86%)
Oct 29, 2020 2.750 3.010 2.710 2.900 161,452 +0.16(+5.84%)
Oct 28, 2020 2.800 2.840 2.600 2.740 221,724 -0.11(-3.86%)
Oct 27, 2020 2.910 3.000 2.825 2.850 205,788 -0.08(-2.73%)
Oct 26, 2020 3.100 3.170 2.880 2.930 234,276 -0.17(-5.33%)
Oct 23, 2020 3.210 3.400 3.050 3.095 615,400 -0.32(-9.50%)
Oct 22, 2020 3.430 3.470 3.400 3.420 61,129 -0.03(-0.87%)
Oct 21, 2020 3.530 3.560 3.419 3.450 46,721 -0.08(-2.27%)
Oct 20, 2020 3.670 3.720 3.400 3.530 121,979 -0.13(-3.55%)
Oct 19, 2020 3.490 3.700 3.450 3.660 200,402 +0.22(+6.40%)
Oct 16, 2020 3.380 3.540 3.380 3.440 94,000 +0.04(+1.18%)
Oct 15, 2020 3.430 3.490 3.320 3.400 79,936 -0.05(-1.45%)
Oct 14, 2020 3.700 3.750 3.450 3.450 130,702 -0.24(-6.50%)
Oct 13, 2020 3.600 3.720 3.570 3.690 80,005 +0.08(+2.22%)
Oct 12, 2020 3.740 3.740 3.520 3.610 135,429 -0.11(-2.96%)
Oct 09, 2020 3.650 3.760 3.590 3.720 137,300 +0.11(+3.05%)
Oct 08, 2020 3.490 3.670 3.420 3.610 168,156 +0.13(+3.74%)
Oct 07, 2020 3.340 3.500 3.290 3.480 137,932 +0.14(+4.19%)
Oct 06, 2020 3.420 3.480 3.330 3.340 101,655 -0.04(-1.18%)
Oct 05, 2020 3.360 3.440 3.250 3.380 198,631 +0.02(+0.60%)
Oct 02, 2020 3.400 3.480 3.300 3.360 96,400 -0.13(-3.72%)
Oct 01, 2020 3.560 3.560 3.440 3.490 115,310 -0.02(-0.57%)
Sep 30, 2020 3.510 3.540 3.320 3.510 121,826 +0.03(+0.86%)
Sep 29, 2020 3.360 3.510 3.340 3.480 131,686 +0.12(+3.57%)
Sep 28, 2020 3.500 3.572 3.290 3.360 138,619 -0.06(-1.75%)
Sep 25, 2020 3.170 3.440 3.126 3.420 85,000 +0.24(+7.55%)
Sep 24, 2020 3.340 3.340 3.030 3.180 304,355 -0.11(-3.34%)
Sep 23, 2020 3.410 3.490 3.280 3.290 144,107 -0.12(-3.52%)
Sep 22, 2020 3.430 3.440 3.270 3.410 120,695 +0.00(+0.00%)
Sep 21, 2020 3.650 3.710 3.350 3.410 248,331 -0.24(-6.58%)
Sep 18, 2020 3.590 3.660 3.450 3.650 184,600 +0.13(+3.69%)
Sep 17, 2020 3.460 3.680 3.330 3.520 182,306 +0.03(+0.86%)
Sep 16, 2020 3.620 3.632 3.470 3.490 180,854 -0.04(-1.13%)
Sep 15, 2020 3.510 3.600 3.440 3.530 137,275 +0.08(+2.32%)
Sep 14, 2020 3.250 3.580 3.240 3.450 223,631 +0.28(+8.83%)
Sep 11, 2020 3.350 3.380 3.150 3.170 165,100 -0.15(-4.52%)
Sep 10, 2020 3.300 3.500 3.230 3.320 274,088 +0.10(+3.11%)
Sep 09, 2020 3.460 3.490 3.090 3.220 494,450 -0.18(-5.29%)
Sep 08, 2020 3.260 3.480 3.180 3.400 402,646 +0.12(+3.66%)
Sep 04, 2020 3.390 3.420 3.175 3.280 360,100 -0.07(-2.09%)
Sep 03, 2020 3.600 3.710 3.350 3.350 438,621 -0.28(-7.71%)
Sep 02, 2020 3.680 3.700 3.550 3.630 258,728 -0.09(-2.42%)
Sep 01, 2020 3.840 3.860 3.620 3.720 243,195 -0.14(-3.63%)
Aug 31, 2020 3.830 3.920 3.720 3.860 157,074 +0.01(+0.26%)
Aug 28, 2020 3.770 3.920 3.725 3.850 196,600 +0.08(+2.12%)
Aug 27, 2020 4.030 4.060 3.650 3.770 317,629 -0.29(-7.14%)
Aug 26, 2020 3.810 4.070 3.750 4.060 425,621 +0.26(+6.84%)
Aug 25, 2020 3.520 3.850 3.520 3.800 239,501 +0.28(+7.95%)
Aug 24, 2020 3.750 3.810 3.510 3.520 465,511 -0.27(-7.12%)
Aug 21, 2020 3.850 3.863 3.730 3.790 330,500 -0.08(-2.07%)
Aug 20, 2020 3.920 3.950 3.850 3.870 242,248 -0.04(-1.02%)
Aug 19, 2020 3.890 4.000 3.890 3.910 197,891 +0.01(+0.26%)
Aug 18, 2020 3.920 4.010 3.860 3.900 688,105 +0.02(+0.52%)
Aug 17, 2020 4.030 4.080 3.850 3.880 596,576 -0.14(-3.48%)
Aug 14, 2020 4.100 4.150 3.888 4.020 451,700 -0.10(-2.43%)
Aug 13, 2020 4.070 4.300 3.990 4.120 418,477 +0.04(+0.98%)
Aug 12, 2020 3.910 4.150 3.740 4.080 625,760 +0.17(+4.35%)
Aug 11, 2020 4.300 4.300 3.890 3.910 650,751 -0.32(-7.57%)
Aug 10, 2020 4.150 4.290 4.040 4.230 383,637 +0.18(+4.44%)
Aug 07, 2020 4.250 4.280 3.810 4.050 720,900 -0.19(-4.48%)
Aug 06, 2020 4.330 4.380 4.210 4.240 343,290 -0.08(-1.85%)
Aug 05, 2020 4.130 4.450 4.110 4.320 373,347 +0.22(+5.37%)
Aug 04, 2020 4.300 4.390 4.060 4.100 446,409 -0.18(-4.21%)
Aug 03, 2020 4.010 4.350 3.920 4.280 653,874 +0.28(+7.00%)
Jul 31, 2020 4.130 4.145 3.980 4.000 234,100 -0.14(-3.38%)
Jul 30, 2020 4.050 4.250 3.940 4.140 486,626 +0.10(+2.48%)
Jul 29, 2020 4.420 4.430 3.960 4.040 1,075,523 -0.34(-7.76%)
Jul 28, 2020 4.540 4.890 4.310 4.380 1,350,038 -0.20(-4.37%)
Jul 27, 2020 4.650 4.790 4.350 4.580 472,206 -0.10(-2.14%)
Jul 24, 2020 5.090 5.120 4.650 4.680 368,000 -0.38(-7.51%)
Jul 23, 2020 5.070 5.340 4.950 5.060 406,517 -0.02(-0.39%)
Jul 22, 2020 5.080 5.240 4.970 5.080 309,962 -0.14(-2.68%)
Jul 21, 2020 5.100 5.400 4.900 5.220 509,804 +0.17(+3.37%)
Jul 20, 2020 5.380 5.460 4.900 5.050 814,371 -0.44(-8.01%)
Jul 17, 2020 5.100 5.659 5.020 5.490 3,045,500 +0.79(+16.81%)
Jul 16, 2020 4.780 4.920 4.630 4.700 770,152 -0.17(-3.49%)
Jul 15, 2020 4.760 4.950 4.680 4.870 301,996 +0.14(+2.96%)
Jul 14, 2020 4.390 4.750 4.360 4.730 285,109 +0.39(+8.99%)
Jul 13, 2020 4.710 4.750 4.300 4.340 428,128 -0.39(-8.25%)
Jul 10, 2020 4.600 4.980 4.420 4.730 358,700 +0.16(+3.50%)
Jul 09, 2020 4.710 4.810 4.510 4.570 224,867 -0.08(-1.72%)
Jul 08, 2020 4.820 4.890 4.490 4.650 321,518 -0.08(-1.69%)
Jul 07, 2020 4.550 4.850 4.320 4.730 336,302 +0.18(+3.96%)
Jul 06, 2020 4.500 4.630 4.170 4.550 250,699 +0.16(+3.64%)
Jul 02, 2020 4.590 4.690 4.370 4.390 464,400 -0.16(-3.52%)
Jul 01, 2020 4.600 4.740 4.450 4.550 252,601 -0.05(-1.09%)
Jun 30, 2020 4.650 4.690 4.510 4.600 207,529 +0.00(+0.00%)
Jun 29, 2020 4.680 4.840 4.520 4.600 295,421 -0.11(-2.34%)
Jun 26, 2020 4.770 4.850 4.600 4.710 542,700 -0.09(-1.87%)
Jun 25, 2020 4.820 4.910 4.610 4.800 380,938 -0.01(-0.21%)
Jun 24, 2020 4.920 5.030 4.720 4.810 174,929 -0.14(-2.83%)
Jun 23, 2020 5.000 5.140 4.940 4.950 213,944 -0.04(-0.80%)
Jun 22, 2020 5.040 5.110 4.900 4.990 360,448 -0.10(-1.96%)
Jun 19, 2020 5.080 5.240 4.920 5.090 349,100 +0.11(+2.21%)
Jun 18, 2020 4.930 5.200 4.880 4.980 297,799 +0.07(+1.43%)
Jun 17, 2020 5.130 5.160 4.860 4.910 272,136 -0.20(-3.91%)
Jun 16, 2020 5.200 5.250 4.950 5.110 223,887 +0.03(+0.59%)
Jun 15, 2020 4.670 5.170 4.650 5.080 364,292 +0.25(+5.18%)
Jun 12, 2020 4.920 5.114 4.730 4.830 365,000 +0.07(+1.47%)
Jun 11, 2020 5.150 5.200 4.750 4.760 523,312 -0.54(-10.19%)
Jun 10, 2020 5.150 5.350 4.940 5.300 383,791 +0.17(+3.31%)
Jun 09, 2020 5.030 5.210 4.940 5.130 330,461 +0.13(+2.60%)
Jun 08, 2020 5.150 5.210 4.940 5.000 350,476 -0.07(-1.38%)
Jun 05, 2020 5.080 5.370 4.790 5.070 724,400 +0.03(+0.60%)
Jun 04, 2020 4.900 5.240 4.880 5.040 458,772 +0.18(+3.70%)
Jun 03, 2020 5.280 5.280 4.500 4.860 712,902 -0.44(-8.30%)
Jun 02, 2020 5.990 5.990 5.120 5.300 1,076,623 -0.62(-10.47%)
Jun 01, 2020 6.030 6.350 5.780 5.920 863,559 -0.09(-1.50%)
May 29, 2020 6.000 6.090 5.510 6.010 1,885,700 -0.01(-0.17%)
May 28, 2020 6.390 6.850 5.760 6.020 20,807,912 +1.60(+36.20%)
May 27, 2020 4.540 4.550 4.350 4.420 3,528,324 -0.07(-1.56%)
May 26, 2020 4.590 4.700 4.450 4.490 179,882 +0.05(+1.13%)
May 22, 2020 4.320 4.470 4.150 4.440 110,600 +0.14(+3.26%)
May 21, 2020 4.610 4.710 4.250 4.300 237,334 -0.28(-6.11%)
May 20, 2020 4.500 4.790 4.430 4.580 143,197 +0.16(+3.62%)
May 19, 2020 4.450 4.600 4.330 4.420 147,367 -0.03(-0.67%)
May 18, 2020 4.290 4.640 4.290 4.450 197,691 +0.20(+4.71%)
May 15, 2020 4.030 4.270 4.030 4.250 152,600 +0.22(+5.46%)
May 14, 2020 4.280 4.360 3.950 4.030 159,692 -0.24(-5.62%)
May 13, 2020 4.620 4.670 4.100 4.270 260,333 -0.40(-8.57%)
May 12, 2020 4.990 5.070 4.640 4.670 252,032 -0.25(-5.08%)
May 11, 2020 4.820 5.140 4.801 4.920 351,790 +0.11(+2.29%)
May 08, 2020 5.120 5.120 4.580 4.810 362,100 -0.26(-5.13%)
May 07, 2020 4.980 5.320 4.820 5.070 291,214 +0.28(+5.85%)
May 06, 2020 4.700 5.200 4.300 4.790 524,677 +0.14(+3.01%)
May 05, 2020 4.150 4.830 4.000 4.650 930,545 +0.65(+16.25%)
May 04, 2020 3.840 4.030 3.760 4.000 150,607 +0.15(+3.90%)
May 01, 2020 3.830 3.910 3.700 3.850 146,100 -0.01(-0.26%)
Apr 30, 2020 4.190 4.200 3.820 3.860 168,705 -0.32(-7.66%)
Apr 29, 2020 3.900 4.440 3.760 4.180 309,795 +0.44(+11.76%)
Apr 28, 2020 4.050 4.050 3.710 3.740 162,520 -0.11(-2.86%)
Apr 27, 2020 3.980 4.050 3.816 3.850 174,033 +0.04(+1.05%)
Apr 24, 2020 3.790 3.905 3.720 3.810 110,900 +0.07(+1.87%)
Apr 23, 2020 4.040 4.040 3.710 3.740 230,414 -0.19(-4.83%)
Apr 22, 2020 3.980 4.090 3.830 3.930 217,037 +0.08(+2.08%)
Apr 21, 2020 4.020 4.020 3.760 3.850 131,531 -0.17(-4.23%)
Apr 20, 2020 4.030 4.350 3.890 4.020 336,046 -0.01(-0.25%)
Apr 17, 2020 4.040 4.150 3.720 4.030 138,000 +0.31(+8.33%)
Apr 16, 2020 4.070 4.290 3.620 3.720 187,205 -0.29(-7.23%)
Apr 15, 2020 4.520 4.750 4.000 4.010 304,883 -0.68(-14.50%)
Apr 14, 2020 3.910 4.830 3.820 4.690 577,889 +0.98(+26.42%)
Apr 13, 2020 3.590 3.790 3.400 3.710 168,913 +0.26(+7.54%)
Apr 09, 2020 3.500 3.500 3.290 3.450 162,200 +0.17(+5.18%)
Apr 08, 2020 3.140 3.330 3.070 3.280 188,247 +0.22(+7.19%)
Apr 07, 2020 3.130 3.210 3.020 3.060 238,323 +0.07(+2.34%)
Apr 06, 2020 2.960 3.140 2.930 2.990 129,859 +0.14(+4.91%)
Apr 03, 2020 3.030 3.130 2.840 2.850 186,300 -0.19(-6.25%)
Apr 02, 2020 2.960 3.200 2.960 3.040 153,981 +0.09(+3.05%)
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.