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, 2020 3.400 3.640 3.230 3.310 197,260 -0.09(-2.65%)
Mar 30, 2020 3.420 3.690 3.230 3.400 212,491 +0.05(+1.49%)
Mar 27, 2020 3.120 3.500 3.000 3.350 225,900 +0.14(+4.36%)
Mar 26, 2020 2.950 3.380 2.900 3.210 396,202 +0.33(+11.46%)
Mar 25, 2020 3.090 3.225 2.710 2.880 358,133 -0.15(-4.95%)
Mar 24, 2020 3.010 3.070 2.810 3.030 308,557 +0.18(+6.50%)
Mar 23, 2020 2.920 2.920 2.750 2.845 148,536 -0.01(-0.52%)
Mar 20, 2020 2.910 3.040 2.610 2.860 452,700 -0.04(-1.38%)
Mar 19, 2020 2.820 3.050 2.800 2.900 438,228 +0.01(+0.35%)
Mar 18, 2020 2.950 3.030 2.600 2.890 389,985 -0.15(-4.93%)
Mar 17, 2020 2.770 3.120 2.760 3.040 519,541 +0.36(+13.43%)
Mar 16, 2020 2.710 2.982 2.630 2.680 295,868 -0.41(-13.27%)
Mar 13, 2020 2.860 3.200 2.700 3.090 421,700 +0.40(+14.87%)
Mar 12, 2020 2.700 3.020 2.600 2.690 310,604 -0.44(-14.06%)
Mar 11, 2020 3.340 3.510 3.020 3.130 180,878 -0.27(-7.94%)
Mar 10, 2020 3.660 3.690 3.230 3.400 202,447 -0.06(-1.73%)
Mar 09, 2020 3.600 3.800 3.410 3.460 270,122 -0.53(-13.28%)
Mar 06, 2020 4.200 4.250 3.930 3.990 308,500 -0.27(-6.34%)
Mar 05, 2020 4.520 4.820 4.220 4.260 583,922 -0.24(-5.33%)
Mar 04, 2020 4.330 4.620 4.200 4.500 659,235 +0.50(+12.50%)
Mar 03, 2020 4.190 4.343 3.910 4.000 201,162 -0.17(-4.08%)
Mar 02, 2020 4.210 4.300 4.060 4.170 199,008 -0.04(-0.95%)
Feb 28, 2020 4.200 4.410 4.150 4.210 195,500 -0.16(-3.66%)
Feb 27, 2020 4.270 4.570 4.060 4.370 234,007 +0.01(+0.23%)
Feb 26, 2020 4.310 4.620 4.280 4.360 276,095 +0.03(+0.69%)
Feb 25, 2020 4.710 4.770 4.280 4.330 218,195 -0.38(-8.07%)
Feb 24, 2020 4.700 4.820 4.550 4.710 185,384 -0.18(-3.68%)
Feb 21, 2020 4.820 4.960 4.720 4.890 137,700 +0.07(+1.45%)
Feb 20, 2020 4.900 4.920 4.570 4.820 250,875 -0.14(-2.82%)
Feb 19, 2020 4.900 5.080 4.814 4.960 341,891 +0.15(+3.12%)
Feb 18, 2020 4.760 4.963 4.700 4.810 218,055 +0.05(+1.05%)
Feb 14, 2020 5.020 5.160 4.760 4.760 169,700 -0.32(-6.30%)
Feb 13, 2020 5.200 5.290 5.050 5.080 253,462 -0.11(-2.12%)
Feb 12, 2020 5.160 5.470 5.120 5.190 175,348 +0.07(+1.37%)
Feb 11, 2020 5.760 5.760 5.090 5.120 323,601 -0.39(-7.08%)
Feb 10, 2020 5.590 5.750 5.430 5.510 171,443 -0.01(-0.18%)
Feb 07, 2020 5.420 5.540 5.270 5.520 241,400 +0.10(+1.85%)
Feb 06, 2020 5.640 5.750 5.260 5.420 259,035 -0.19(-3.39%)
Feb 05, 2020 5.690 5.800 5.540 5.610 251,016 +0.11(+2.00%)
Feb 04, 2020 5.520 5.890 5.430 5.500 444,558 +0.00(+0.00%)
Feb 03, 2020 5.030 5.510 5.000 5.500 375,955 +0.52(+10.44%)
Jan 31, 2020 4.860 5.030 4.700 4.980 481,300 +0.12(+2.47%)
Jan 30, 2020 5.070 5.100 4.792 4.860 205,502 -0.21(-4.14%)
Jan 29, 2020 5.270 5.300 5.010 5.070 236,513 -0.19(-3.61%)
Jan 28, 2020 5.300 5.580 5.155 5.260 238,657 +0.04(+0.77%)
Jan 27, 2020 5.100 5.480 5.000 5.220 239,903 -0.07(-1.32%)
Jan 24, 2020 5.750 5.750 5.190 5.290 309,100 -0.48(-8.32%)
Jan 23, 2020 5.430 5.850 5.170 5.770 575,101 +0.31(+5.68%)
Jan 22, 2020 5.650 5.730 5.330 5.460 254,956 -0.17(-3.02%)
Jan 21, 2020 5.830 5.940 5.500 5.630 349,552 -0.22(-3.76%)
Jan 17, 2020 6.060 6.130 5.670 5.850 512,300 -0.15(-2.50%)
Jan 16, 2020 5.410 6.180 5.310 6.000 696,372 +0.72(+13.64%)
Jan 15, 2020 5.570 5.880 5.210 5.280 451,315 -0.29(-5.21%)
Jan 14, 2020 6.110 6.300 5.470 5.570 667,664 -0.44(-7.32%)
Jan 13, 2020 6.700 6.700 5.950 6.010 753,410 -0.78(-11.49%)
Jan 10, 2020 7.010 8.490 5.940 6.790 5,581,300 +1.14(+20.18%)
Jan 09, 2020 5.630 5.860 5.400 5.650 334,376 +0.15(+2.73%)
Jan 08, 2020 5.550 5.610 5.040 5.500 560,479 -0.07(-1.26%)
Jan 07, 2020 5.280 5.610 5.150 5.570 485,740 +0.35(+6.70%)
Jan 06, 2020 5.210 5.750 5.040 5.220 622,590 -0.08(-1.51%)
Jan 03, 2020 5.630 5.739 5.200 5.300 299,400 -0.41(-7.18%)
Jan 02, 2020 6.200 6.250 5.420 5.710 603,615 -0.40(-6.55%)
Dec 31, 2019 5.830 6.600 5.760 6.110 603,200 +0.37(+6.45%)
Dec 30, 2019 6.090 6.190 5.670 5.740 447,197 -0.45(-7.27%)
Dec 27, 2019 6.250 6.650 6.090 6.190 525,900 -0.17(-2.75%)
Dec 26, 2019 7.490 7.490 6.200 6.365 1,325,135 -0.98(-13.40%)
Dec 24, 2019 6.580 7.350 6.570 7.350 551,200 +0.80(+12.30%)
Dec 23, 2019 6.190 6.640 5.460 6.545 776,160 +0.33(+5.39%)
Dec 20, 2019 6.020 7.000 5.370 6.210 2,693,600 +0.07(+1.14%)
Dec 19, 2019 4.750 6.360 4.480 6.140 2,830,789 +1.42(+30.08%)
Dec 18, 2019 3.700 4.950 3.660 4.720 1,590,098 +1.02(+27.57%)
Dec 17, 2019 3.760 3.870 3.450 3.700 207,649 -0.10(-2.63%)
Dec 16, 2019 3.400 4.050 3.350 3.800 462,557 +0.43(+12.76%)
Dec 13, 2019 3.960 3.960 3.322 3.370 405,200 -0.49(-12.69%)
Dec 12, 2019 3.280 3.890 3.240 3.860 547,360 +0.59(+18.04%)
Dec 11, 2019 3.380 3.380 3.220 3.270 120,318 -0.05(-1.51%)
Dec 10, 2019 3.220 3.330 3.170 3.320 136,612 +0.11(+3.43%)
Dec 09, 2019 3.400 3.450 3.210 3.210 103,980 -0.13(-3.89%)
Dec 06, 2019 3.240 3.450 3.210 3.340 207,500 +0.11(+3.41%)
Dec 05, 2019 3.260 3.330 3.210 3.230 181,184 -0.04(-1.22%)
Dec 04, 2019 3.530 3.560 3.220 3.270 347,136 -0.19(-5.49%)
Dec 03, 2019 3.240 3.520 3.190 3.460 245,102 +0.21(+6.46%)
Dec 02, 2019 3.380 3.400 3.160 3.250 181,846 -0.01(-0.31%)
Nov 29, 2019 3.190 3.430 3.123 3.260 114,600 +0.07(+2.19%)
Nov 27, 2019 3.210 3.300 3.060 3.190 239,200 -0.05(-1.54%)
Nov 26, 2019 3.450 3.540 3.170 3.240 279,271 -0.21(-6.09%)
Nov 25, 2019 3.510 3.750 3.410 3.450 312,513 -0.02(-0.58%)
Nov 22, 2019 3.410 3.580 3.360 3.470 238,400 +0.08(+2.36%)
Nov 21, 2019 3.600 3.800 3.350 3.390 245,566 -0.20(-5.57%)
Nov 20, 2019 3.450 3.840 3.410 3.590 673,350 +0.24(+7.16%)
Nov 19, 2019 3.260 3.420 3.200 3.350 494,668 +0.10(+3.08%)
Nov 18, 2019 3.510 3.554 3.170 3.250 204,499 -0.29(-8.19%)
Nov 15, 2019 3.520 3.570 3.260 3.540 197,000 +0.18(+5.36%)
Nov 14, 2019 3.840 3.940 3.310 3.360 426,777 -0.55(-14.07%)
Nov 13, 2019 3.880 3.910 3.610 3.910 179,026 +0.26(+7.12%)
Nov 12, 2019 3.930 3.980 3.630 3.650 251,514 -0.22(-5.68%)
Nov 11, 2019 3.970 4.060 3.830 3.870 113,341 -0.09(-2.27%)
Nov 08, 2019 4.100 4.120 3.910 3.960 143,100 -0.12(-2.94%)
Nov 07, 2019 4.200 4.270 3.930 4.080 130,792 -0.09(-2.16%)
Nov 06, 2019 4.140 4.250 4.010 4.170 184,179 +0.07(+1.71%)
Nov 05, 2019 4.070 4.270 4.010 4.100 251,529 +0.02(+0.49%)
Nov 04, 2019 4.340 4.340 4.060 4.080 103,714 -0.21(-4.90%)
Nov 01, 2019 4.140 4.400 4.100 4.290 131,800 +0.18(+4.38%)
Oct 31, 2019 4.050 4.130 3.990 4.110 93,218 +0.04(+0.98%)
Oct 30, 2019 4.190 4.190 3.910 4.070 153,311 -0.13(-3.10%)
Oct 29, 2019 4.090 4.260 3.950 4.200 108,073 +0.11(+2.69%)
Oct 28, 2019 4.280 4.370 4.030 4.090 133,196 -0.18(-4.22%)
Oct 25, 2019 3.890 4.340 3.826 4.270 250,700 +0.38(+9.77%)
Oct 24, 2019 4.160 4.230 3.790 3.890 226,101 -0.24(-5.81%)
Oct 23, 2019 4.150 4.400 4.050 4.130 157,043 -0.03(-0.72%)
Oct 22, 2019 4.140 4.330 4.060 4.160 139,154 +0.04(+0.97%)
Oct 21, 2019 4.040 4.250 3.950 4.120 113,036 +0.12(+3.00%)
Oct 18, 2019 4.050 4.170 3.960 4.000 164,800 -0.04(-0.99%)
Oct 17, 2019 3.990 4.290 3.970 4.040 217,494 +0.08(+2.02%)
Oct 16, 2019 4.280 4.450 3.920 3.960 392,691 -0.33(-7.69%)
Oct 15, 2019 4.030 4.460 3.960 4.290 164,687 +0.34(+8.61%)
Oct 14, 2019 4.180 4.200 3.900 3.950 138,982 -0.21(-5.05%)
Oct 11, 2019 4.140 4.348 4.120 4.160 111,500 +0.08(+1.96%)
Oct 10, 2019 3.960 4.190 3.850 4.080 136,052 +0.18(+4.62%)
Oct 09, 2019 4.080 4.160 3.720 3.900 266,254 -0.12(-2.99%)
Oct 08, 2019 4.090 4.165 3.970 4.020 223,982 -0.15(-3.60%)
Oct 07, 2019 4.190 4.269 4.000 4.170 151,768 -0.09(-2.11%)
Oct 04, 2019 4.200 4.330 3.980 4.260 164,800 +0.06(+1.43%)
Oct 03, 2019 4.160 4.260 4.037 4.200 173,960 +0.17(+4.22%)
Oct 02, 2019 3.860 4.100 3.720 4.030 204,167 +0.15(+3.87%)
Oct 01, 2019 4.190 4.270 3.818 3.880 275,319 -0.29(-6.95%)
Sep 30, 2019 4.520 4.640 4.060 4.170 480,637 -0.36(-7.85%)
Sep 27, 2019 4.500 4.640 4.250 4.525 428,000 -0.02(-0.55%)
Sep 26, 2019 4.800 4.920 4.330 4.550 1,334,107 -0.29(-5.99%)
Sep 25, 2019 4.680 5.240 4.410 4.840 8,532,345 +0.33(+7.32%)
Sep 24, 2019 4.300 4.300 3.850 4.510 273,801 +0.23(+5.37%)
Sep 23, 2019 4.690 4.860 4.270 4.280 187,146 -0.47(-9.89%)
Sep 20, 2019 4.850 5.020 4.560 4.750 177,400 -0.10(-2.06%)
Sep 19, 2019 4.920 5.070 4.800 4.850 90,303 -0.09(-1.82%)
Sep 18, 2019 4.760 4.960 4.540 4.940 167,745 +0.19(+4.00%)
Sep 17, 2019 5.020 5.050 4.550 4.750 264,947 -0.26(-5.19%)
Sep 16, 2019 5.150 5.300 4.960 5.010 202,149 -0.36(-6.70%)
Sep 13, 2019 5.100 5.440 5.080 5.370 270,200 +0.24(+4.68%)
Sep 12, 2019 5.690 5.860 5.090 5.130 301,832 -0.48(-8.56%)
Sep 11, 2019 5.320 5.770 5.240 5.610 398,932 +0.41(+7.88%)
Sep 10, 2019 5.020 5.310 4.840 5.200 195,006 +0.16(+3.17%)
Sep 09, 2019 5.070 5.190 4.800 5.040 296,450 -0.01(-0.20%)
Sep 06, 2019 6.300 6.340 4.940 5.050 570,200 -1.22(-19.46%)
Sep 05, 2019 6.960 7.100 6.250 6.270 182,620 -0.48(-7.11%)
Sep 04, 2019 7.380 7.610 6.590 6.750 168,694 -0.63(-8.54%)
Sep 03, 2019 8.510 8.630 7.320 7.380 179,460 -1.26(-14.58%)
Aug 30, 2019 8.950 9.230 8.250 8.640 64,800 -0.26(-2.92%)
Aug 29, 2019 9.500 9.546 8.640 8.900 91,870 -0.54(-5.72%)
Aug 28, 2019 8.050 9.820 7.710 9.440 200,523 +1.37(+16.98%)
Aug 27, 2019 7.980 8.700 7.960 8.070 55,452 +0.08(+1.00%)
Aug 26, 2019 7.630 8.220 7.410 7.990 38,219 +0.44(+5.83%)
Aug 23, 2019 7.900 8.050 7.410 7.550 63,700 -0.39(-4.91%)
Aug 22, 2019 8.600 8.745 7.940 7.940 53,964 -0.65(-7.57%)
Aug 21, 2019 8.400 8.880 8.257 8.590 75,928 +0.21(+2.51%)
Aug 20, 2019 7.400 8.490 7.400 8.380 86,981 +0.90(+12.03%)
Aug 19, 2019 7.480 7.640 7.360 7.480 50,682 +0.09(+1.22%)
Aug 16, 2019 7.140 7.540 6.740 7.390 304,800 +0.28(+3.94%)
Aug 15, 2019 7.420 7.650 7.050 7.110 117,741 -0.31(-4.18%)
Aug 14, 2019 7.790 8.210 7.070 7.420 203,844 -0.34(-4.38%)
Aug 13, 2019 7.280 7.840 7.280 7.760 91,692 +0.46(+6.30%)
Aug 12, 2019 7.900 7.900 7.200 7.300 111,827 -0.64(-8.06%)
Aug 09, 2019 8.130 8.460 7.680 7.940 107,200 -0.19(-2.34%)
Aug 08, 2019 7.360 8.320 7.300 8.130 129,381 +0.89(+12.29%)
Aug 07, 2019 7.120 7.470 7.000 7.240 88,675 -0.03(-0.41%)
Aug 06, 2019 7.350 7.610 7.120 7.270 49,550 -0.09(-1.22%)
Aug 05, 2019 7.460 7.510 7.070 7.360 119,569 -0.32(-4.17%)
Aug 02, 2019 7.780 7.937 7.322 7.680 72,000 -0.17(-2.17%)
Aug 01, 2019 7.780 8.240 7.750 7.850 91,022 +0.04(+0.51%)
Jul 31, 2019 8.320 8.430 7.580 7.810 160,116 -0.47(-5.68%)
Jul 30, 2019 7.640 8.410 7.250 8.280 203,596 +0.54(+6.98%)
Jul 29, 2019 8.560 8.650 7.080 7.740 385,223 -0.84(-9.79%)
Jul 26, 2019 9.010 9.149 8.350 8.580 142,800 -0.35(-3.92%)
Jul 25, 2019 9.390 9.474 8.799 8.930 104,734 -0.45(-4.80%)
Jul 24, 2019 9.460 9.570 9.120 9.380 55,873 -0.08(-0.85%)
Jul 23, 2019 9.850 9.850 9.230 9.460 59,904 -0.34(-3.47%)
Jul 22, 2019 10.00 10.26 9.720 9.800 96,332 -0.23(-2.29%)
Jul 19, 2019 10.37 10.40 9.970 10.03 67,100 -0.34(-3.28%)
Jul 18, 2019 10.21 10.50 10.15 10.37 63,984 +0.20(+1.97%)
Jul 17, 2019 10.66 10.74 10.13 10.17 66,213 -0.55(-5.13%)
Jul 16, 2019 10.72 10.98 10.37 10.72 86,075 -0.03(-0.28%)
Jul 15, 2019 11.23 11.55 10.70 10.75 102,374 -0.47(-4.19%)
Jul 12, 2019 11.39 11.49 10.83 11.22 121,900 -0.14(-1.23%)
Jul 11, 2019 11.59 11.64 10.80 11.36 206,029 -0.30(-2.57%)
Jul 10, 2019 11.99 12.22 11.15 11.66 156,007 -0.27(-2.26%)
Jul 09, 2019 12.09 12.34 11.81 11.93 104,442 -0.20(-1.65%)
Jul 08, 2019 12.80 12.95 11.60 12.13 152,550 -0.79(-6.11%)
Jul 05, 2019 13.62 13.72 12.80 12.92 97,500 -0.73(-5.35%)
Jul 03, 2019 13.50 13.95 13.27 13.65 117,400 -0.10(-0.73%)
Jul 02, 2019 13.87 13.95 13.37 13.75 126,320 -0.22(-1.57%)
Jul 01, 2019 13.29 14.08 13.07 13.97 340,910 +0.85(+6.48%)
Jun 28, 2019 12.90 13.19 12.68 13.12 1,727,300 +0.35(+2.74%)
Jun 27, 2019 12.91 13.02 12.45 12.77 103,397 -0.10(-0.78%)
Jun 26, 2019 12.44 12.94 12.19 12.87 107,078 +0.45(+3.62%)
Jun 25, 2019 11.59 12.61 11.43 12.42 118,990 +0.75(+6.43%)
Jun 24, 2019 12.50 12.50 11.59 11.67 167,969 -0.87(-6.94%)
Jun 21, 2019 11.88 12.76 11.47 12.54 223,700 +0.60(+5.03%)
Jun 20, 2019 12.40 12.89 11.88 11.94 160,022 -0.26(-2.13%)
Jun 19, 2019 13.70 13.82 12.15 12.20 256,982 -1.11(-8.34%)
Jun 18, 2019 13.60 14.08 12.54 13.31 570,128 +1.04(+8.48%)
Jun 17, 2019 11.55 12.41 11.41 12.27 254,816 +0.65(+5.59%)
Jun 14, 2019 11.93 12.53 11.36 11.62 64,800 -0.36(-3.01%)
Jun 13, 2019 11.23 12.43 10.81 11.98 111,534 +0.78(+6.96%)
Jun 12, 2019 10.70 11.45 10.24 11.20 108,183 +0.51(+4.77%)
Jun 11, 2019 11.11 11.22 10.42 10.69 60,469 -0.32(-2.91%)
Jun 10, 2019 10.83 11.23 10.21 11.01 79,355 +0.26(+2.42%)
Jun 07, 2019 10.60 10.90 10.36 10.75 65,500 +0.17(+1.61%)
Jun 06, 2019 11.22 11.28 10.44 10.58 125,083 -0.72(-6.37%)
Jun 05, 2019 11.25 11.51 10.91 11.30 81,373 +0.13(+1.16%)
Jun 04, 2019 11.00 11.45 10.60 11.17 152,100 +0.34(+3.14%)
Jun 03, 2019 10.70 11.09 10.31 10.83 79,672 +0.15(+1.40%)
May 31, 2019 11.02 11.81 10.51 10.68 67,700 -0.51(-4.56%)
May 30, 2019 11.48 11.70 11.07 11.19 73,253 -0.35(-3.03%)
May 29, 2019 11.46 11.95 10.98 11.54 137,881 -0.02(-0.17%)
May 28, 2019 10.56 11.63 10.56 11.56 206,803 +1.04(+9.89%)
May 24, 2019 9.970 10.66 9.850 10.52 126,700 +0.65(+6.59%)
May 23, 2019 10.49 10.50 9.540 9.870 116,724 -0.71(-6.71%)
May 22, 2019 10.50 11.06 10.45 10.58 152,783 -0.06(-0.56%)
May 21, 2019 10.66 11.08 10.53 10.64 179,833 +0.02(+0.19%)
May 20, 2019 10.57 10.86 10.02 10.62 230,248 -0.13(-1.21%)
May 17, 2019 10.89 10.89 10.15 10.75 252,600 -0.10(-0.92%)
May 16, 2019 11.50 11.60 10.55 10.85 375,028 -0.82(-7.03%)
May 15, 2019 13.13 13.14 11.44 11.67 402,248 -1.46(-11.12%)
May 14, 2019 13.48 13.96 13.10 13.13 192,664 -0.59(-4.30%)
May 13, 2019 13.19 14.00 13.01 13.72 384,141 +0.34(+2.54%)
May 10, 2019 13.59 13.64 12.88 13.38 207,200 +0.15(+1.13%)
May 09, 2019 13.11 13.45 13.00 13.23 176,671 -0.06(-0.45%)
May 08, 2019 12.83 13.50 12.75 13.29 180,038 +0.42(+3.26%)
May 07, 2019 13.23 13.45 12.75 12.87 156,632 -0.47(-3.52%)
May 06, 2019 13.13 13.59 12.74 13.34 75,227 +0.09(+0.68%)
May 03, 2019 13.34 13.66 13.07 13.25 111,200 -0.13(-0.97%)
May 02, 2019 13.23 13.70 13.12 13.38 45,506 +0.15(+1.13%)
May 01, 2019 13.09 13.58 13.05 13.23 103,175 +0.13(+0.99%)
Apr 30, 2019 13.75 14.00 13.00 13.10 170,529 -0.65(-4.73%)
Apr 29, 2019 13.82 14.00 13.31 13.75 134,979 +0.02(+0.15%)
Apr 26, 2019 13.70 13.96 13.16 13.73 341,100 +0.04(+0.29%)
Apr 25, 2019 12.82 13.90 12.58 13.69 263,506 +0.91(+7.12%)
Apr 24, 2019 12.80 13.15 12.50 12.78 323,232 +0.00(+0.00%)
Apr 23, 2019 13.77 13.80 12.78 12.78 364,823 -1.10(-7.93%)
Apr 22, 2019 12.82 13.91 12.60 13.88 239,398 +1.06(+8.27%)
Apr 18, 2019 14.07 14.07 12.68 12.82 261,800 -1.28(-9.08%)
Apr 17, 2019 14.43 14.43 13.66 14.10 196,344 -0.40(-2.76%)
Apr 16, 2019 13.45 14.50 13.05 14.50 589,513 +1.24(+9.35%)
Apr 15, 2019 14.48 14.55 13.18 13.26 653,898 -1.40(-9.55%)
Apr 12, 2019 13.40 14.70 12.63 14.66 2,253,300 +1.15(+8.51%)
Apr 11, 2019 12.50 14.25 12.34 13.51 820,197 +0.63(+4.89%)
Apr 10, 2019 13.85 14.45 12.60 12.88 1,368,646 -1.73(-11.84%)
Apr 09, 2019 15.76 16.65 14.05 14.61 7,832,612 +2.04(+16.23%)
Apr 08, 2019 10.76 12.75 10.60 12.57 891,348 +1.84(+17.15%)
Apr 05, 2019 10.47 10.90 10.04 10.73 55,500 +0.36(+3.47%)
Apr 04, 2019 10.22 11.18 9.451 10.37 346,475 +0.01(+0.10%)
Apr 03, 2019 12.06 12.25 10.30 10.36 275,309 -1.64(-13.67%)
Apr 02, 2019 11.13 12.04 11.03 12.00 324,018 -0.38(-3.07%)
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.