Cytodyn Inc (OP: CYDY )

1.890 USD +0.090 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.830 3.150 2.800 3.140 3,701,300 +0.35(+12.54%)
Apr 29, 2021 2.920 2.930 2.755 2.790 2,087,400 -0.12(-4.12%)
Apr 28, 2021 3.050 3.075 2.900 2.910 1,667,661 -0.14(-4.59%)
Apr 27, 2021 3.170 3.180 3.010 3.050 1,802,444 -0.12(-3.79%)
Apr 26, 2021 3.180 3.210 3.140 3.170 1,412,916 -0.04(-1.25%)
Apr 23, 2021 3.340 3.350 3.160 3.210 1,638,800 -0.07(-2.13%)
Apr 22, 2021 3.280 3.400 3.260 3.280 1,919,431 +0.04(+1.23%)
Apr 21, 2021 3.310 3.320 3.180 3.240 1,498,480 -0.09(-2.70%)
Apr 20, 2021 3.460 3.490 3.280 3.330 1,500,298 -0.17(-4.86%)
Apr 19, 2021 3.380 3.550 3.330 3.500 2,344,263 +0.22(+6.71%)
Apr 16, 2021 3.030 3.290 2.940 3.280 2,653,400 +0.23(+7.54%)
Apr 15, 2021 2.900 3.290 2.860 3.050 5,020,763 +0.20(+7.02%)
Apr 14, 2021 2.880 2.940 2.635 2.850 5,357,210 -0.14(-4.68%)
Apr 13, 2021 3.000 3.080 2.940 2.990 2,254,835 -0.12(-3.86%)
Apr 12, 2021 3.290 3.355 3.060 3.110 2,489,382 -0.02(-0.64%)
Apr 09, 2021 3.100 3.440 3.060 3.130 3,606,000 +0.04(+1.16%)
Apr 08, 2021 3.200 3.320 2.900 3.094 6,124,564 -0.41(-11.60%)
Apr 07, 2021 3.990 4.000 3.250 3.500 5,849,584 -0.44(-11.17%)
Apr 06, 2021 4.000 4.220 3.670 3.940 4,876,752 -0.04(-1.01%)
Apr 05, 2021 3.280 4.030 3.280 3.980 9,628,223 +0.79(+24.76%)
Apr 01, 2021 2.750 3.200 2.710 3.190 3,222,100 +0.49(+18.15%)
Mar 31, 2021 2.980 2.990 2.550 2.700 4,507,243 -0.12(-4.26%)
Mar 30, 2021 2.220 2.900 2.220 2.820 10,878,615 +0.69(+32.39%)
Mar 29, 2021 2.300 2.340 2.120 2.130 3,289,263 +0.01(+0.47%)
Mar 26, 2021 2.230 2.280 2.110 2.120 1,803,000 -0.07(-3.20%)
Mar 25, 2021 2.210 2.330 2.100 2.190 2,723,651 +0.00(+0.00%)
Mar 24, 2021 2.330 2.350 2.190 2.190 1,948,416 -0.11(-4.78%)
Mar 23, 2021 2.450 2.450 2.290 2.300 2,355,398 -0.11(-4.56%)
Mar 22, 2021 2.540 2.550 2.380 2.410 1,891,303 -0.05(-2.17%)
Mar 19, 2021 2.410 2.510 2.330 2.463 1,798,500 +0.11(+4.83%)
Mar 18, 2021 2.340 2.450 2.300 2.350 1,945,828 +0.02(+0.86%)
Mar 17, 2021 2.440 2.440 2.260 2.330 2,322,090 -0.11(-4.51%)
Mar 16, 2021 2.580 2.640 2.400 2.440 2,464,131 -0.05(-2.01%)
Mar 15, 2021 2.420 2.540 2.300 2.490 3,339,214 +0.20(+8.90%)
Mar 12, 2021 2.540 2.540 2.230 2.287 2,972,400 -0.17(-7.05%)
Mar 11, 2021 2.060 2.570 2.000 2.460 11,112,275 +0.32(+14.95%)
Mar 10, 2021 2.210 2.250 2.070 2.140 11,303,198 -0.21(-8.94%)
Mar 09, 2021 2.700 2.700 2.170 2.350 22,115,725 -0.56(-19.24%)
Mar 08, 2021 2.900 3.280 2.700 2.910 21,383,775 -1.14(-28.15%)
Mar 05, 2021 4.200 4.750 4.020 4.050 4,604,100 -0.01(-0.25%)
Mar 04, 2021 4.350 4.350 4.020 4.060 3,319,689 -0.26(-6.02%)
Mar 03, 2021 4.590 4.620 4.300 4.320 2,219,446 -0.29(-6.29%)
Mar 02, 2021 4.400 5.050 4.350 4.610 2,430,091 +0.23(+5.25%)
Mar 01, 2021 4.515 4.680 4.250 4.380 1,490,372 -0.14(-3.10%)
Feb 26, 2021 4.350 4.620 4.170 4.520 2,781,500 +0.24(+5.61%)
Feb 25, 2021 4.950 5.150 4.150 4.280 4,705,609 -0.44(-9.32%)
Feb 24, 2021 4.410 4.750 4.200 4.720 3,458,231 +0.67(+16.54%)
Feb 23, 2021 4.260 4.260 3.960 4.050 7,108,333 -0.27(-6.25%)
Feb 22, 2021 4.850 4.990 3.850 4.320 9,126,857 -0.98(-18.49%)
Feb 19, 2021 5.320 5.410 5.180 5.300 2,368,400 -0.07(-1.30%)
Feb 18, 2021 5.490 5.500 5.300 5.370 2,543,354 -0.17(-2.98%)
Feb 17, 2021 5.490 5.870 5.490 5.535 3,530,520 -0.31(-5.38%)
Feb 16, 2021 6.225 6.250 5.750 5.850 3,020,751 -0.38(-6.10%)
Feb 12, 2021 6.300 6.350 5.850 6.230 2,930,700 +0.05(+0.81%)
Feb 11, 2021 5.540 6.220 5.240 6.180 4,726,782 +0.64(+11.55%)
Feb 10, 2021 5.800 5.940 5.490 5.540 5,036,291 -0.47(-7.82%)
Feb 09, 2021 6.090 6.120 5.750 6.010 3,469,172 -0.08(-1.31%)
Feb 08, 2021 6.230 6.240 5.870 6.090 3,588,586 -0.15(-2.40%)
Feb 05, 2021 6.340 6.390 6.150 6.240 2,591,100 -0.08(-1.19%)
Feb 04, 2021 6.280 6.450 5.920 6.315 3,645,964 +0.10(+1.53%)
Feb 03, 2021 6.600 6.600 6.000 6.220 5,251,706 -0.43(-6.47%)
Feb 02, 2021 7.270 7.400 6.480 6.650 8,605,044 -0.50(-6.99%)
Feb 01, 2021 5.760 7.150 5.750 7.150 16,133,602 +1.60(+28.83%)
Jan 29, 2021 5.140 5.630 5.100 5.550 4,024,500 +0.45(+8.82%)
Jan 28, 2021 5.370 5.400 5.010 5.100 3,350,168 -0.28(-5.20%)
Jan 27, 2021 4.660 5.500 4.400 5.380 9,714,589 +0.72(+15.45%)
Jan 26, 2021 4.800 4.800 4.560 4.660 4,022,538 -0.15(-3.12%)
Jan 25, 2021 4.990 5.000 4.750 4.810 2,463,056 -0.20(-3.90%)
Jan 22, 2021 4.940 5.050 4.760 5.005 2,673,900 +0.00(+0.10%)
Jan 21, 2021 5.180 5.180 4.900 5.000 1,803,514 -0.08(-1.57%)
Jan 20, 2021 5.180 5.220 4.900 5.080 1,767,747 -0.12(-2.31%)
Jan 19, 2021 5.260 5.330 5.140 5.200 1,468,339 +0.00(+0.00%)
Jan 15, 2021 5.360 5.400 5.050 5.200 2,299,100 -0.09(-1.63%)
Jan 14, 2021 5.010 5.360 4.960 5.286 2,440,101 +0.36(+7.33%)
Jan 13, 2021 4.800 4.990 4.630 4.925 2,605,080 +0.19(+4.12%)
Jan 12, 2021 4.980 4.980 4.250 4.730 6,995,275 -0.20(-4.06%)
Jan 11, 2021 5.100 5.240 4.880 4.930 4,545,449 -0.14(-2.76%)
Jan 08, 2021 5.300 5.300 5.060 5.070 4,402,300 -0.10(-1.93%)
Jan 07, 2021 5.050 5.540 4.900 5.170 6,537,375 -0.44(-7.84%)
Jan 06, 2021 5.950 5.950 5.600 5.610 2,533,643 -0.21(-3.61%)
Jan 05, 2021 6.010 6.010 5.710 5.820 3,626,943 -0.15(-2.51%)
Jan 04, 2021 5.690 5.980 5.310 5.970 3,369,124 +0.58(+10.76%)
Dec 31, 2020 5.390 5.390 5.390 3,906,884 +0.43(+8.78%)
Dec 30, 2020 5.250 5.350 4.950 4.955 3,906,884 -0.20(-3.79%)
Dec 29, 2020 5.500 5.500 4.945 5.150 5,038,389 -0.53(-9.33%)
Dec 28, 2020 6.010 6.150 5.400 5.680 7,508,006 +0.41(+7.78%)
Dec 24, 2020 5.340 5.490 4.910 5.270 2,812,600 +0.17(+3.33%)
Dec 23, 2020 5.530 5.750 4.530 5.100 13,318,597 -0.17(-3.13%)
Dec 22, 2020 6.200 7.000 5.000 5.265 23,186,286 -0.74(-12.25%)
Dec 21, 2020 5.010 6.000 5.010 6.000 12,822,459 +1.00(+20.12%)
Dec 18, 2020 4.850 5.080 4.800 4.995 10,085,000 +0.32(+6.81%)
Dec 17, 2020 3.940 4.680 3.930 4.676 7,349,336 +0.75(+18.99%)
Dec 16, 2020 3.600 4.050 3.580 3.930 9,103,977 +0.47(+13.58%)
Dec 15, 2020 3.310 3.460 3.300 3.460 1,998,051 +0.17(+5.17%)
Dec 14, 2020 3.170 3.350 3.020 3.290 2,497,594 +0.15(+4.78%)
Dec 11, 2020 3.420 3.430 2.880 3.140 5,323,000 -0.21(-6.27%)
Dec 10, 2020 3.530 3.550 3.250 3.350 3,404,095 -0.10(-2.90%)
Dec 09, 2020 3.790 3.790 3.160 3.450 6,870,047 +0.18(+5.50%)
Dec 08, 2020 2.630 3.330 2.600 3.270 11,710,822 +0.79(+31.85%)
Dec 07, 2020 2.370 2.480 2.320 2.480 1,803,066 +0.15(+6.44%)
Dec 04, 2020 2.450 2.530 2.300 2.330 2,224,200 -0.12(-4.90%)
Dec 03, 2020 2.470 2.500 2.250 2.450 3,129,194 -0.02(-1.01%)
Dec 02, 2020 2.620 2.630 2.460 2.475 1,871,174 -0.12(-4.81%)
Dec 01, 2020 2.680 2.680 2.590 2.600 1,919,302 -0.07(-2.62%)
Nov 30, 2020 2.590 2.680 2.570 2.670 1,872,479 +0.01(+0.38%)
Nov 27, 2020 2.680 2.690 2.620 2.660 1,120,500 -0.01(-0.37%)
Nov 25, 2020 2.670 2.690 2.630 2.670 1,274,100 +0.00(+0.00%)
Nov 24, 2020 2.660 2.690 2.610 2.670 1,656,884 +0.07(+2.55%)
Nov 23, 2020 2.650 2.660 2.540 2.603 2,192,468 +0.05(+2.10%)
Nov 20, 2020 2.500 2.560 2.450 2.550 1,734,900 +0.03(+1.19%)
Nov 19, 2020 2.460 2.520 2.310 2.520 1,865,517 +0.06(+2.44%)
Nov 18, 2020 2.590 2.600 2.400 2.460 2,027,535 -0.07(-2.77%)
Nov 17, 2020 2.710 2.720 2.460 2.530 2,099,533 -0.11(-4.17%)
Nov 16, 2020 2.530 2.660 2.520 2.640 2,687,186 +0.16(+6.45%)
Nov 13, 2020 2.500 2.530 2.400 2.480 1,684,300 +0.02(+0.81%)
Nov 12, 2020 2.450 2.590 2.420 2.460 3,408,824 +0.10(+4.24%)
Nov 11, 2020 2.100 2.570 2.100 2.360 4,676,773 +0.34(+16.83%)
Nov 10, 2020 1.990 2.120 1.630 2.020 11,157,287 -0.07(-3.35%)
Nov 09, 2020 2.430 2.430 2.030 2.090 6,364,672 -0.45(-17.72%)
Nov 06, 2020 2.650 2.660 2.430 2.540 2,379,100 -0.11(-4.15%)
Nov 05, 2020 2.730 2.750 2.600 2.650 1,875,607 -0.05(-1.85%)
Nov 04, 2020 2.700 2.810 2.670 2.700 1,711,661 +0.03(+1.12%)
Nov 03, 2020 2.600 2.790 2.590 2.670 2,233,996 +0.07(+2.69%)
Nov 02, 2020 2.500 2.660 2.490 2.600 2,626,424 +0.12(+4.63%)
Oct 30, 2020 2.380 2.510 2.330 2.485 1,896,400 +0.09(+3.97%)
Oct 29, 2020 2.430 2.450 2.260 2.390 2,100,247 -0.03(-1.24%)
Oct 28, 2020 2.520 2.520 2.350 2.420 1,791,464 -0.07(-2.81%)
Oct 27, 2020 2.400 2.720 2.395 2.490 4,542,498 +0.21(+9.21%)
Oct 26, 2020 2.490 2.490 2.250 2.280 4,129,343 -0.18(-7.32%)
Oct 23, 2020 2.680 2.680 2.410 2.460 3,909,000 -0.22(-8.21%)
Oct 22, 2020 2.700 2.730 2.610 2.680 1,491,197 -0.02(-0.78%)
Oct 21, 2020 2.870 2.880 2.660 2.701 2,587,774 -0.03(-1.07%)
Oct 20, 2020 2.990 3.090 2.660 2.730 6,170,210 -0.09(-3.19%)
Oct 19, 2020 2.820 2.930 2.810 2.820 1,863,826 +0.01(+0.36%)
Oct 16, 2020 2.850 2.890 2.760 2.810 4,500,400 -0.17(-5.70%)
Oct 15, 2020 2.940 3.060 2.890 2.980 2,922,052 +0.12(+4.20%)
Oct 14, 2020 3.230 3.270 2.650 2.860 3,657,561 -0.38(-11.59%)
Oct 13, 2020 3.270 3.300 3.220 3.235 1,374,271 -0.02(-0.46%)
Oct 12, 2020 3.330 3.340 3.180 3.250 1,435,860 -0.02(-0.61%)
Oct 09, 2020 3.340 3.410 3.200 3.270 1,793,900 -0.00(-0.01%)
Oct 08, 2020 3.510 3.870 3.250 3.270 5,298,848 -0.25(-7.09%)
Oct 07, 2020 3.000 3.530 2.920 3.520 6,230,361 +0.50(+16.56%)
Oct 06, 2020 3.050 3.060 2.950 3.020 1,165,740 -0.07(-2.33%)
Oct 05, 2020 3.070 3.130 3.010 3.092 1,552,345 +0.05(+1.71%)
Oct 02, 2020 2.760 3.120 2.750 3.040 4,958,600 +0.25(+8.96%)
Oct 01, 2020 2.840 2.840 2.700 2.790 5,253,523 -0.13(-4.45%)
Sep 30, 2020 3.175 3.180 2.850 2.920 6,031,511 -0.20(-6.26%)
Sep 29, 2020 3.210 3.230 3.100 3.115 2,253,285 -0.11(-3.56%)
Sep 28, 2020 3.380 3.400 3.160 3.230 1,854,221 -0.14(-4.15%)
Sep 25, 2020 3.400 3.410 3.300 3.370 1,192,600 +0.01(+0.40%)
Sep 24, 2020 3.430 3.490 3.350 3.357 1,427,274 -0.07(-2.14%)
Sep 23, 2020 3.600 3.650 3.410 3.430 2,200,641 -0.09(-2.70%)
Sep 22, 2020 3.420 3.740 3.380 3.525 1,872,922 +0.12(+3.38%)
Sep 21, 2020 3.510 3.550 3.360 3.410 1,964,198 -0.14(-3.95%)
Sep 18, 2020 3.510 3.560 3.370 3.550 2,376,200 +0.13(+3.80%)
Sep 17, 2020 3.230 3.470 3.060 3.420 8,768,940 -0.61(-15.14%)
Sep 16, 2020 4.150 4.270 4.000 4.030 2,303,849 -0.06(-1.47%)
Sep 15, 2020 4.120 4.120 3.910 4.090 2,530,825 -0.03(-0.73%)
Sep 14, 2020 3.950 4.220 3.680 4.120 3,061,155 +0.21(+5.37%)
Sep 11, 2020 4.370 4.370 3.900 3.910 3,918,700 -0.60(-13.30%)
Sep 10, 2020 4.790 4.790 4.400 4.510 3,986,827 -0.39(-7.96%)
Sep 09, 2020 4.920 5.000 4.710 4.900 3,793,804 -0.02(-0.41%)
Sep 08, 2020 4.810 5.150 4.639 4.920 6,963,249 +0.48(+10.81%)
Sep 04, 2020 3.960 4.440 3.950 4.440 4,934,200 +0.57(+14.58%)
Sep 03, 2020 3.750 4.280 3.650 3.875 7,355,716 +0.33(+9.15%)
Sep 02, 2020 3.420 3.800 3.330 3.550 3,465,793 +0.15(+4.41%)
Sep 01, 2020 3.480 3.480 3.250 3.400 2,006,073 +0.04(+1.19%)
Aug 31, 2020 3.520 3.550 3.280 3.360 2,125,970 -0.08(-2.33%)
Aug 28, 2020 3.170 3.670 3.140 3.440 3,326,500 +0.29(+9.21%)
Aug 27, 2020 3.380 3.400 3.050 3.150 4,035,276 -0.32(-9.22%)
Aug 26, 2020 3.790 3.810 3.450 3.470 4,139,836 -0.34(-8.92%)
Aug 25, 2020 3.950 3.950 3.680 3.810 3,217,321 -0.03(-0.78%)
Aug 24, 2020 3.990 4.020 3.610 3.840 9,680,330 +0.41(+11.95%)
Aug 21, 2020 3.070 3.920 3.050 3.430 9,973,100 +0.40(+13.20%)
Aug 20, 2020 3.060 3.150 2.980 3.030 3,779,479 +0.03(+1.00%)
Aug 19, 2020 3.150 3.200 2.860 3.000 6,658,795 -0.07(-2.28%)
Aug 18, 2020 3.440 3.500 2.760 3.070 15,410,850 -0.43(-12.29%)
Aug 17, 2020 3.800 3.830 3.310 3.500 7,799,498 -0.26(-6.91%)
Aug 14, 2020 3.840 4.020 3.510 3.760 7,538,700 -0.24(-6.00%)
Aug 13, 2020 4.650 4.750 3.970 4.000 5,579,540 -0.46(-10.31%)
Aug 12, 2020 4.240 4.490 4.190 4.460 3,428,118 +0.30(+7.21%)
Aug 11, 2020 4.550 4.800 3.760 4.160 12,285,420 -0.65(-13.51%)
Aug 10, 2020 4.840 4.890 4.500 4.810 4,132,100 +0.02(+0.42%)
Aug 07, 2020 4.540 4.970 4.420 4.790 4,862,200 +0.36(+8.13%)
Aug 06, 2020 4.820 4.825 4.320 4.430 5,272,319 -0.38(-7.90%)
Aug 05, 2020 5.060 5.070 4.600 4.810 3,677,329 -0.26(-5.13%)
Aug 04, 2020 5.350 5.360 4.960 5.070 3,396,886 -0.21(-3.98%)
Aug 03, 2020 5.070 5.340 4.700 5.280 3,825,365 +0.31(+6.15%)
Jul 31, 2020 5.010 5.300 4.740 4.974 8,231,500 -0.39(-7.20%)
Jul 30, 2020 5.320 5.640 5.250 5.360 6,546,363 +0.43(+8.72%)
Jul 29, 2020 5.310 5.310 4.560 4.930 9,024,062 -0.44(-8.19%)
Jul 28, 2020 5.590 5.670 5.260 5.370 2,948,083 -0.18(-3.24%)
Jul 27, 2020 5.520 5.770 5.470 5.550 4,001,510 +0.15(+2.78%)
Jul 24, 2020 5.690 5.700 5.350 5.400 3,736,500 -0.28(-4.93%)
Jul 23, 2020 5.600 5.750 5.360 5.680 3,064,684 +0.11(+1.97%)
Jul 22, 2020 5.880 5.950 5.400 5.570 5,227,707 -0.15(-2.62%)
Jul 21, 2020 6.350 6.750 5.070 5.720 12,751,311 -0.62(-9.78%)
Jul 20, 2020 5.780 6.700 5.650 6.340 11,255,517 +0.89(+16.33%)
Jul 17, 2020 5.400 5.500 4.910 5.450 7,287,300 -0.04(-0.73%)
Jul 16, 2020 5.320 5.590 5.060 5.490 7,075,790 +0.36(+7.02%)
Jul 15, 2020 4.520 5.180 4.520 5.130 8,098,345 +0.29(+5.88%)
Jul 14, 2020 3.760 4.850 3.760 4.845 9,957,455 +1.14(+30.95%)
Jul 13, 2020 3.240 4.050 2.860 3.700 21,148,855 -1.03(-21.78%)
Jul 10, 2020 4.900 4.990 4.610 4.730 8,737,600 -0.48(-9.30%)
Jul 09, 2020 5.430 5.900 4.650 5.215 8,690,082 -0.12(-2.34%)
Jul 08, 2020 6.000 6.080 4.760 5.340 14,052,747 -0.59(-9.95%)
Jul 07, 2020 6.410 6.620 5.850 5.930 6,355,909 -0.48(-7.49%)
Jul 06, 2020 6.560 6.980 6.270 6.410 7,840,444 +0.33(+5.43%)
Jul 02, 2020 7.140 7.150 5.900 6.080 9,476,500 -0.40(-6.17%)
Jul 01, 2020 6.060 7.070 5.750 6.480 17,025,230 +0.80(+14.08%)
Jun 30, 2020 9.580 10.01 4.650 5.680 56,325,775 -3.09(-35.23%)
Jun 29, 2020 7.450 8.900 7.290 8.770 18,052,864 +1.84(+26.55%)
Jun 26, 2020 6.700 7.270 6.500 6.930 15,569,600 +0.78(+12.68%)
Jun 25, 2020 5.060 6.650 5.060 6.150 18,517,895 +1.16(+23.25%)
Jun 24, 2020 4.520 5.060 4.480 4.990 10,512,452 +0.51(+11.38%)
Jun 23, 2020 4.300 4.490 4.260 4.480 6,044,185 +0.31(+7.43%)
Jun 22, 2020 3.830 4.300 3.820 4.170 10,189,875 +0.49(+13.32%)
Jun 19, 2020 3.240 3.750 3.220 3.680 9,684,200 +0.48(+15.00%)
Jun 18, 2020 3.080 3.210 3.080 3.200 3,605,658 +0.13(+4.23%)
Jun 17, 2020 3.070 3.100 3.050 3.070 1,088,789 +0.00(+0.16%)
Jun 16, 2020 3.120 3.150 3.040 3.065 2,265,857 -0.06(-1.76%)
Jun 15, 2020 3.110 3.140 3.010 3.120 2,573,733 +0.03(+0.97%)
Jun 12, 2020 3.230 3.250 3.010 3.090 4,494,300 +0.01(+0.32%)
Jun 11, 2020 2.990 3.090 2.900 3.080 3,084,307 +0.13(+4.41%)
Jun 10, 2020 2.850 2.960 2.790 2.950 1,766,908 +0.10(+3.51%)
Jun 09, 2020 2.810 2.850 2.750 2.850 4,069,910 +0.04(+1.42%)
Jun 08, 2020 2.820 2.860 2.670 2.810 5,427,342 -0.02(-0.71%)
Jun 05, 2020 2.840 2.870 2.800 2.830 2,670,500 -0.02(-0.70%)
Jun 04, 2020 2.880 2.910 2.800 2.850 2,274,495 -0.06(-2.06%)
Jun 03, 2020 2.980 2.980 2.880 2.910 2,128,981 -0.06(-2.02%)
Jun 02, 2020 2.980 3.000 2.860 2.970 3,656,727 +0.00(+0.00%)
Jun 01, 2020 3.010 3.010 2.940 2.970 2,469,560 +0.01(+0.34%)
May 29, 2020 2.830 2.980 2.830 2.960 1,921,000 +0.14(+4.96%)
May 28, 2020 2.860 2.940 2.800 2.820 3,821,085 -0.16(-5.37%)
May 27, 2020 3.040 3.040 2.780 2.980 6,091,782 -0.16(-5.10%)
May 26, 2020 3.150 3.240 3.080 3.140 5,921,566 +0.04(+1.29%)
May 22, 2020 3.170 3.170 3.080 3.100 3,074,500 -0.07(-2.21%)
May 21, 2020 3.170 3.190 3.110 3.170 4,630,809 +0.05(+1.60%)
May 20, 2020 3.180 3.180 3.080 3.120 3,109,643 -0.04(-1.27%)
May 19, 2020 3.150 3.200 3.130 3.160 3,447,205 +0.03(+0.96%)
May 18, 2020 3.250 3.280 3.100 3.130 3,396,478 +0.08(+2.62%)
May 15, 2020 3.020 3.060 3.000 3.050 2,214,600 +0.05(+1.67%)
May 14, 2020 3.020 3.040 2.910 3.000 2,235,482 -0.02(-0.66%)
May 13, 2020 3.190 3.360 3.000 3.020 5,097,844 -0.18(-5.63%)
May 12, 2020 3.100 3.260 2.970 3.200 4,402,163 +0.11(+3.56%)
May 11, 2020 2.790 3.100 2.770 3.090 3,648,294 +0.17(+5.82%)
May 08, 2020 2.880 2.980 2.610 2.920 7,394,500 -0.15(-4.89%)
May 07, 2020 3.230 3.230 3.050 3.070 3,463,528 -0.16(-5.01%)
May 06, 2020 3.210 3.300 3.100 3.232 5,988,257 +0.10(+3.26%)
May 05, 2020 2.830 3.370 2.810 3.130 7,859,705 +0.36(+13.00%)
May 04, 2020 2.830 3.000 2.530 2.770 12,493,320 -0.42(-13.30%)
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.