Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 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 (%)
Jan 29, 2021 3.560 3.765 3.410 3.480 1,038,000 -0.22(-5.95%)
Jan 28, 2021 3.690 3.810 3.550 3.700 550,341 +0.04(+1.09%)
Jan 27, 2021 3.800 3.850 3.590 3.660 841,613 -0.21(-5.43%)
Jan 26, 2021 3.900 4.020 3.825 3.870 554,936 -0.03(-0.77%)
Jan 25, 2021 4.080 4.100 3.700 3.900 642,519 -0.10(-2.50%)
Jan 22, 2021 3.990 4.030 3.850 4.000 659,200 -0.02(-0.50%)
Jan 21, 2021 4.290 4.290 4.000 4.020 489,935 -0.18(-4.29%)
Jan 20, 2021 4.500 4.520 3.930 4.200 4,671,993 -0.13(-3.00%)
Jan 19, 2021 4.180 4.550 4.160 4.330 1,084,423 +0.21(+5.10%)
Jan 15, 2021 3.830 4.460 3.830 4.120 2,147,400 +0.31(+8.14%)
Jan 14, 2021 3.660 3.900 3.660 3.810 519,810 +0.18(+4.96%)
Jan 13, 2021 3.620 3.660 3.560 3.630 301,803 +0.05(+1.54%)
Jan 12, 2021 3.550 3.630 3.510 3.575 346,155 -0.00(-0.14%)
Jan 11, 2021 3.650 3.650 3.490 3.580 502,030 -0.03(-0.83%)
Jan 08, 2021 3.540 3.650 3.530 3.610 496,900 +0.11(+3.14%)
Jan 07, 2021 3.620 3.660 3.500 3.500 396,956 -0.08(-2.23%)
Jan 06, 2021 3.490 3.620 3.410 3.580 712,543 +0.11(+3.17%)
Jan 05, 2021 3.460 3.490 3.400 3.470 413,867 +0.03(+0.87%)
Jan 04, 2021 3.460 3.480 3.330 3.440 530,067 -0.02(-0.58%)
Dec 31, 2020 3.460 3.460 3.460 360,144 -0.09(-2.54%)
Dec 30, 2020 3.440 3.600 3.440 3.550 360,144 +0.15(+4.41%)
Dec 29, 2020 3.760 3.770 3.350 3.400 839,245 -0.33(-8.85%)
Dec 28, 2020 3.850 3.890 3.730 3.730 450,582 -0.08(-2.10%)
Dec 24, 2020 3.850 4.080 3.770 3.810 444,400 -0.05(-1.30%)
Dec 23, 2020 3.600 3.890 3.530 3.860 1,232,990 +0.22(+6.04%)
Dec 22, 2020 3.700 3.710 3.530 3.640 602,567 -0.03(-0.82%)
Dec 21, 2020 3.550 3.700 3.500 3.670 789,360 +0.04(+1.10%)
Dec 18, 2020 3.690 3.850 3.610 3.630 1,905,700 -0.05(-1.36%)
Dec 17, 2020 3.740 3.930 3.610 3.680 733,653 +0.04(+1.10%)
Dec 16, 2020 3.560 3.680 3.520 3.640 646,694 +0.08(+2.25%)
Dec 15, 2020 3.440 3.630 3.380 3.560 597,929 +0.17(+5.01%)
Dec 14, 2020 3.600 3.700 3.380 3.390 743,863 -0.17(-4.78%)
Dec 11, 2020 3.630 3.650 3.440 3.560 478,400 -0.07(-1.93%)
Dec 10, 2020 3.530 3.730 3.530 3.630 506,108 +0.07(+1.97%)
Dec 09, 2020 3.780 3.800 3.540 3.560 606,586 -0.20(-5.32%)
Dec 08, 2020 3.770 3.810 3.640 3.760 686,243 -0.02(-0.53%)
Dec 07, 2020 3.760 3.840 3.660 3.780 554,503 +0.01(+0.27%)
Dec 04, 2020 3.800 3.850 3.750 3.770 368,100 -0.07(-1.82%)
Dec 03, 2020 3.780 3.930 3.600 3.840 829,242 +0.10(+2.67%)
Dec 02, 2020 3.510 3.800 3.460 3.740 505,963 +0.20(+5.65%)
Dec 01, 2020 3.970 3.980 3.540 3.540 970,888 -0.43(-10.83%)
Nov 30, 2020 3.970 4.000 3.710 3.970 1,208,723 +0.16(+4.20%)
Nov 27, 2020 3.640 3.880 3.570 3.810 1,164,000 +0.39(+11.40%)
Nov 25, 2020 3.300 3.550 3.300 3.420 693,700 +0.12(+3.64%)
Nov 24, 2020 3.310 3.370 3.250 3.300 451,117 -0.06(-1.79%)
Nov 23, 2020 3.290 3.410 3.230 3.360 805,191 +0.09(+2.75%)
Nov 20, 2020 3.170 3.290 3.140 3.270 547,500 +0.10(+3.15%)
Nov 19, 2020 3.300 3.330 3.170 3.170 688,978 +0.05(+1.60%)
Nov 18, 2020 3.180 3.240 3.090 3.120 411,212 -0.05(-1.58%)
Nov 17, 2020 3.090 3.200 3.020 3.170 515,830 +0.11(+3.59%)
Nov 16, 2020 3.110 3.150 2.980 3.060 632,190 -0.06(-1.92%)
Nov 13, 2020 3.210 3.280 3.070 3.120 1,014,100 -0.13(-4.00%)
Nov 12, 2020 3.190 3.310 3.160 3.250 595,335 +0.08(+2.52%)
Nov 11, 2020 3.240 3.271 3.110 3.170 428,452 -0.05(-1.55%)
Nov 10, 2020 3.080 3.250 3.020 3.220 643,290 +0.16(+5.23%)
Nov 09, 2020 3.080 3.139 2.960 3.060 683,137 +0.05(+1.66%)
Nov 06, 2020 3.100 3.110 2.970 3.010 772,200 -0.11(-3.53%)
Nov 05, 2020 3.050 3.150 2.980 3.120 528,123 +0.08(+2.63%)
Nov 04, 2020 2.990 3.100 2.960 3.040 629,202 +0.04(+1.33%)
Nov 03, 2020 2.960 3.030 2.870 3.000 821,824 +0.05(+1.69%)
Nov 02, 2020 2.930 2.980 2.850 2.950 885,820 +0.02(+0.68%)
Oct 30, 2020 3.060 3.107 2.830 2.930 1,566,400 -0.14(-4.56%)
Oct 29, 2020 3.310 3.360 3.030 3.070 1,388,520 -0.28(-8.36%)
Oct 28, 2020 3.150 3.420 2.930 3.350 4,013,158 +0.38(+12.79%)
Oct 27, 2020 3.080 3.090 2.910 2.970 1,119,157 -0.01(-0.34%)
Oct 26, 2020 3.070 3.130 2.810 2.980 1,559,515 -0.15(-4.64%)
Oct 23, 2020 3.130 3.220 3.050 3.125 1,513,700 -0.06(-1.73%)
Oct 22, 2020 3.100 3.260 3.000 3.180 8,254,552 -0.72(-18.46%)
Oct 21, 2020 4.000 4.070 3.740 3.900 2,797,587 -0.40(-9.30%)
Oct 20, 2020 5.950 6.470 4.230 4.300 47,564,316 +0.64(+17.49%)
Oct 19, 2020 3.720 3.790 3.640 3.660 3,621,447 -0.07(-1.88%)
Oct 16, 2020 3.750 3.830 3.690 3.730 63,000 -0.05(-1.32%)
Oct 15, 2020 3.720 3.790 3.590 3.780 70,767 +0.04(+1.07%)
Oct 14, 2020 3.850 3.880 3.720 3.740 81,444 -0.11(-2.86%)
Oct 13, 2020 3.860 3.930 3.840 3.850 102,381 -0.03(-0.77%)
Oct 12, 2020 3.920 3.955 3.850 3.880 117,183 -0.02(-0.51%)
Oct 09, 2020 3.890 3.950 3.790 3.900 87,500 +0.05(+1.30%)
Oct 08, 2020 3.900 3.940 3.840 3.850 141,979 -0.04(-1.03%)
Oct 07, 2020 3.580 3.900 3.580 3.890 152,317 +0.31(+8.66%)
Oct 06, 2020 3.780 3.820 3.570 3.580 144,447 -0.19(-5.04%)
Oct 05, 2020 3.380 3.920 3.380 3.770 195,806 +0.43(+12.87%)
Oct 02, 2020 3.350 3.420 3.250 3.340 154,300 -0.04(-1.18%)
Oct 01, 2020 3.380 3.450 3.300 3.380 114,981 +0.00(+0.00%)
Sep 30, 2020 3.320 3.400 3.300 3.380 73,465 +0.07(+2.11%)
Sep 29, 2020 3.130 3.325 3.130 3.310 123,151 +0.08(+2.48%)
Sep 28, 2020 3.140 3.270 3.090 3.230 111,222 +0.09(+2.87%)
Sep 25, 2020 3.110 3.310 3.050 3.140 118,100 +0.03(+0.96%)
Sep 24, 2020 3.240 3.340 3.030 3.110 175,464 -0.13(-4.01%)
Sep 23, 2020 3.440 3.500 3.220 3.240 180,705 -0.18(-5.26%)
Sep 22, 2020 3.350 3.470 3.215 3.420 192,125 +0.07(+2.09%)
Sep 21, 2020 3.430 3.440 3.230 3.350 174,856 -0.12(-3.46%)
Sep 18, 2020 3.480 3.480 3.310 3.470 296,100 +0.04(+1.17%)
Sep 17, 2020 3.430 3.495 3.330 3.430 180,090 -0.01(-0.29%)
Sep 16, 2020 3.350 3.570 3.330 3.440 167,209 +0.14(+4.24%)
Sep 15, 2020 3.270 3.420 3.220 3.300 86,569 +0.05(+1.54%)
Sep 14, 2020 3.080 3.330 3.080 3.250 158,666 +0.20(+6.56%)
Sep 11, 2020 3.100 3.190 2.960 3.050 169,800 +0.00(+0.00%)
Sep 10, 2020 3.030 3.180 3.020 3.050 284,930 +0.00(+0.00%)
Sep 09, 2020 3.120 3.265 3.010 3.050 166,263 -0.07(-2.24%)
Sep 08, 2020 3.080 3.270 3.040 3.120 184,265 -0.15(-4.59%)
Sep 04, 2020 3.230 3.350 2.980 3.270 193,000 +0.04(+1.24%)
Sep 03, 2020 3.220 3.280 3.070 3.230 145,927 +0.02(+0.62%)
Sep 02, 2020 3.310 3.310 3.060 3.210 231,039 -0.09(-2.73%)
Sep 01, 2020 3.310 3.450 3.140 3.300 248,362 -0.01(-0.30%)
Aug 31, 2020 3.260 3.520 3.260 3.310 385,306 +0.01(+0.30%)
Aug 28, 2020 3.500 3.500 3.250 3.300 254,100 -0.18(-5.17%)
Aug 27, 2020 3.630 3.640 3.440 3.480 99,489 -0.15(-4.13%)
Aug 26, 2020 3.610 3.670 3.530 3.630 138,095 +0.06(+1.68%)
Aug 25, 2020 3.570 3.750 3.530 3.570 263,112 +0.02(+0.56%)
Aug 24, 2020 3.890 3.890 3.540 3.550 269,834 -0.33(-8.51%)
Aug 21, 2020 4.010 4.090 3.800 3.880 253,600 -0.06(-1.52%)
Aug 20, 2020 3.850 4.010 3.820 3.940 220,675 +0.07(+1.81%)
Aug 19, 2020 4.030 4.030 3.850 3.870 117,481 -0.12(-3.01%)
Aug 18, 2020 4.110 4.190 3.950 3.990 135,463 -0.10(-2.44%)
Aug 17, 2020 3.840 4.120 3.810 4.090 211,755 +0.25(+6.51%)
Aug 14, 2020 3.930 4.020 3.760 3.840 191,500 -0.07(-1.79%)
Aug 13, 2020 3.890 3.940 3.730 3.910 162,167 +0.05(+1.30%)
Aug 12, 2020 4.000 4.050 3.800 3.860 163,268 -0.18(-4.46%)
Aug 11, 2020 4.090 4.240 3.980 4.040 115,683 -0.05(-1.22%)
Aug 10, 2020 3.920 4.210 3.890 4.090 207,026 +0.14(+3.54%)
Aug 07, 2020 3.930 4.100 3.930 3.950 172,600 -0.03(-0.75%)
Aug 06, 2020 4.250 4.250 3.970 3.980 248,147 +0.08(+2.18%)
Aug 05, 2020 4.200 4.205 3.880 3.895 429,139 -0.26(-6.14%)
Aug 04, 2020 3.950 4.170 3.820 4.150 215,452 +0.20(+5.06%)
Aug 03, 2020 3.820 3.990 3.780 3.950 172,061 +0.18(+4.77%)
Jul 31, 2020 3.930 3.930 3.750 3.770 199,500 -0.17(-4.31%)
Jul 30, 2020 3.690 3.970 3.510 3.940 297,372 +0.25(+6.78%)
Jul 29, 2020 3.840 4.060 3.650 3.690 232,435 -0.13(-3.40%)
Jul 28, 2020 3.940 4.140 3.800 3.820 285,806 -0.11(-2.80%)
Jul 27, 2020 4.010 4.100 3.780 3.930 253,597 -0.09(-2.24%)
Jul 24, 2020 4.240 4.280 4.000 4.020 145,300 -0.24(-5.63%)
Jul 23, 2020 4.390 4.390 4.160 4.260 306,522 -0.09(-2.07%)
Jul 22, 2020 4.370 4.450 4.250 4.350 451,687 -0.02(-0.46%)
Jul 21, 2020 4.560 4.560 4.350 4.370 173,916 -0.13(-2.89%)
Jul 20, 2020 4.570 4.800 4.400 4.500 397,534 -0.12(-2.60%)
Jul 17, 2020 4.610 4.790 4.560 4.620 218,000 +0.02(+0.43%)
Jul 16, 2020 4.600 4.620 4.415 4.600 138,103 +0.02(+0.44%)
Jul 15, 2020 4.610 4.730 4.520 4.580 163,051 +0.03(+0.66%)
Jul 14, 2020 4.230 4.580 4.130 4.550 272,476 +0.25(+5.81%)
Jul 13, 2020 4.500 4.590 4.280 4.300 200,247 -0.20(-4.44%)
Jul 10, 2020 4.660 4.780 4.450 4.500 332,500 -0.17(-3.64%)
Jul 09, 2020 4.760 4.790 4.460 4.670 231,353 -0.10(-2.10%)
Jul 08, 2020 4.750 4.890 4.600 4.770 155,751 +0.04(+0.85%)
Jul 07, 2020 4.650 4.930 4.550 4.730 178,742 +0.00(+0.00%)
Jul 06, 2020 5.040 5.180 4.570 4.730 324,605 -0.26(-5.21%)
Jul 02, 2020 5.000 5.200 4.510 4.990 635,500 +0.03(+0.60%)
Jul 01, 2020 4.460 5.280 4.360 4.960 1,516,646 +0.79(+18.94%)
Jun 30, 2020 3.960 4.210 3.820 4.170 303,738 +0.21(+5.30%)
Jun 29, 2020 3.920 4.020 3.700 3.960 482,157 +0.03(+0.76%)
Jun 26, 2020 4.250 4.440 3.710 3.930 4,352,400 -0.32(-7.53%)
Jun 25, 2020 4.030 4.390 4.030 4.250 569,818 +0.18(+4.42%)
Jun 24, 2020 4.120 4.180 3.940 4.070 345,090 -0.04(-0.97%)
Jun 23, 2020 4.090 4.220 3.920 4.110 305,702 +0.01(+0.24%)
Jun 22, 2020 4.500 4.560 4.060 4.100 371,594 -0.30(-6.82%)
Jun 19, 2020 4.240 4.550 4.190 4.400 654,800 +0.25(+6.02%)
Jun 18, 2020 4.070 4.190 4.060 4.150 137,068 +0.07(+1.72%)
Jun 17, 2020 4.140 4.220 4.010 4.080 199,962 +0.00(+0.00%)
Jun 16, 2020 4.350 4.350 4.050 4.080 187,984 -0.09(-2.16%)
Jun 15, 2020 4.040 4.350 3.950 4.170 538,427 +0.05(+1.21%)
Jun 12, 2020 4.030 4.219 3.940 4.120 345,500 +0.16(+4.04%)
Jun 11, 2020 3.865 4.030 3.600 3.960 373,380 -0.03(-0.75%)
Jun 10, 2020 3.880 4.200 3.850 3.990 286,138 +0.12(+3.10%)
Jun 09, 2020 3.660 3.950 3.650 3.870 176,073 +0.17(+4.59%)
Jun 08, 2020 3.540 3.830 3.540 3.700 251,911 +0.17(+4.82%)
Jun 05, 2020 3.690 3.820 3.470 3.530 395,800 -0.15(-4.08%)
Jun 04, 2020 3.730 3.800 3.575 3.680 174,912 -0.03(-0.81%)
Jun 03, 2020 3.560 3.870 3.410 3.710 258,701 +0.13(+3.63%)
Jun 02, 2020 3.610 3.680 3.460 3.580 317,172 -0.03(-0.83%)
Jun 01, 2020 3.670 3.700 3.400 3.610 415,257 -0.13(-3.48%)
May 29, 2020 4.000 4.000 3.650 3.740 281,400 -0.18(-4.59%)
May 28, 2020 3.980 4.100 3.910 3.920 200,840 -0.02(-0.51%)
May 27, 2020 4.150 4.180 3.560 3.940 354,168 -0.21(-5.06%)
May 26, 2020 4.400 4.560 4.120 4.150 659,178 -0.05(-1.19%)
May 22, 2020 4.150 4.400 4.150 4.200 681,700 +0.03(+0.72%)
May 21, 2020 3.840 4.200 3.790 4.170 616,471 +0.33(+8.59%)
May 20, 2020 3.730 3.850 3.710 3.840 216,544 +0.16(+4.35%)
May 19, 2020 3.670 3.880 3.610 3.680 186,888 +0.03(+0.82%)
May 18, 2020 3.650 3.780 3.250 3.650 449,965 +0.08(+2.24%)
May 15, 2020 3.510 3.790 3.500 3.570 261,300 -0.20(-5.31%)
May 14, 2020 3.420 3.800 3.350 3.770 241,320 +0.23(+6.50%)
May 13, 2020 3.730 3.840 3.160 3.540 291,890 -0.25(-6.60%)
May 12, 2020 3.920 4.080 3.650 3.790 560,369 -0.11(-2.82%)
May 11, 2020 4.220 4.410 3.890 3.900 611,518 -0.21(-5.11%)
May 08, 2020 4.040 4.200 4.000 4.110 375,200 +0.27(+7.03%)
May 07, 2020 4.000 4.270 3.750 3.840 629,556 +0.19(+5.21%)
May 06, 2020 3.330 3.700 3.330 3.650 408,605 +0.41(+12.65%)
May 05, 2020 3.260 3.600 3.150 3.240 1,233,832 +0.33(+11.34%)
May 04, 2020 2.710 2.950 2.690 2.910 453,206 +0.19(+6.99%)
May 01, 2020 2.730 2.730 2.560 2.720 126,700 -0.11(-3.89%)
Apr 30, 2020 3.000 3.000 2.770 2.830 120,029 -0.11(-3.74%)
Apr 29, 2020 2.770 3.000 2.610 2.940 381,877 +0.45(+18.07%)
Apr 28, 2020 2.600 2.640 2.420 2.490 224,429 +0.03(+1.22%)
Apr 27, 2020 2.770 2.840 2.440 2.460 241,975 -0.21(-7.87%)
Apr 24, 2020 2.700 2.735 2.600 2.670 117,800 +0.01(+0.38%)
Apr 23, 2020 3.000 3.000 2.610 2.660 184,866 -0.34(-11.33%)
Apr 22, 2020 2.670 3.010 2.600 3.000 413,088 +0.40(+15.38%)
Apr 21, 2020 2.640 2.640 2.450 2.600 52,516 -0.05(-1.89%)
Apr 20, 2020 2.510 2.720 2.450 2.650 191,600 +0.14(+5.58%)
Apr 17, 2020 2.380 2.620 2.350 2.510 91,600 +0.21(+9.13%)
Apr 16, 2020 2.480 2.540 2.210 2.300 110,370 -0.18(-7.26%)
Apr 15, 2020 2.560 2.602 2.350 2.480 47,537 -0.13(-4.98%)
Apr 14, 2020 2.480 2.680 2.310 2.610 240,571 +0.17(+6.97%)
Apr 13, 2020 2.380 2.500 2.270 2.440 101,852 +0.08(+3.39%)
Apr 09, 2020 2.300 2.430 2.300 2.360 200,600 +0.11(+4.89%)
Apr 08, 2020 2.150 2.370 2.080 2.250 215,211 +0.18(+8.70%)
Apr 07, 2020 2.170 2.250 2.040 2.070 134,758 -0.08(-3.72%)
Apr 06, 2020 2.020 2.215 1.990 2.150 340,408 +0.16(+8.04%)
Apr 03, 2020 2.030 2.220 1.910 1.990 66,200 -0.05(-2.45%)
Apr 02, 2020 2.180 2.210 2.000 2.040 90,743 -0.12(-5.56%)
Apr 01, 2020 2.130 2.300 2.090 2.160 83,308 +0.00(+0.00%)
Mar 31, 2020 2.370 2.380 2.070 2.160 162,855 -0.16(-6.90%)
Mar 30, 2020 2.170 2.370 2.120 2.320 110,725 +0.15(+6.91%)
Mar 27, 2020 2.160 2.280 2.070 2.170 137,300 -0.05(-2.25%)
Mar 26, 2020 2.190 2.310 2.150 2.220 119,721 +0.02(+0.91%)
Mar 25, 2020 2.180 2.300 2.040 2.200 115,501 +0.02(+0.92%)
Mar 24, 2020 2.230 2.290 2.110 2.180 119,283 -0.03(-1.36%)
Mar 23, 2020 2.080 2.250 1.973 2.210 149,635 +0.08(+3.76%)
Mar 20, 2020 2.070 2.270 1.940 2.130 106,200 +0.08(+3.90%)
Mar 19, 2020 1.800 2.060 1.800 2.050 196,779 +0.22(+12.02%)
Mar 18, 2020 1.800 1.860 1.600 1.830 313,853 -0.01(-0.54%)
Mar 17, 2020 1.850 1.980 1.750 1.840 160,449 +0.03(+1.66%)
Mar 16, 2020 2.110 2.110 1.810 1.810 215,411 -0.43(-19.20%)
Mar 13, 2020 2.200 2.379 2.110 2.240 149,900 +0.09(+4.19%)
Mar 12, 2020 2.310 2.490 2.150 2.150 244,412 -0.28(-11.52%)
Mar 11, 2020 2.400 2.570 2.400 2.430 185,422 +0.02(+0.83%)
Mar 10, 2020 2.730 2.760 2.380 2.410 323,100 -0.26(-9.74%)
Mar 09, 2020 2.850 2.890 2.600 2.670 184,599 -0.29(-9.80%)
Mar 06, 2020 3.090 3.170 2.910 2.960 232,500 -0.20(-6.33%)
Mar 05, 2020 3.140 3.310 3.140 3.160 117,176 -0.02(-0.63%)
Mar 04, 2020 3.100 3.220 3.055 3.180 119,883 +0.11(+3.58%)
Mar 03, 2020 3.200 3.200 3.030 3.070 82,857 -0.10(-3.15%)
Mar 02, 2020 3.250 3.270 3.120 3.170 316,096 -0.05(-1.55%)
Feb 28, 2020 3.030 3.270 3.030 3.220 152,400 +0.09(+2.88%)
Feb 27, 2020 3.010 3.280 3.000 3.130 175,459 +0.01(+0.32%)
Feb 26, 2020 3.200 3.330 3.100 3.120 266,765 -0.12(-3.70%)
Feb 25, 2020 3.380 3.420 3.220 3.240 144,332 -0.16(-4.71%)
Feb 24, 2020 3.580 3.580 3.338 3.400 185,392 -0.21(-5.82%)
Feb 21, 2020 3.670 3.720 3.550 3.610 67,900 -0.05(-1.37%)
Feb 20, 2020 3.730 3.770 3.580 3.660 76,253 -0.06(-1.61%)
Feb 19, 2020 3.570 3.810 3.570 3.720 282,045 +0.17(+4.79%)
Feb 18, 2020 3.460 3.590 3.460 3.550 121,092 +0.08(+2.31%)
Feb 14, 2020 3.450 3.580 3.410 3.470 195,700 +0.02(+0.58%)
Feb 13, 2020 3.610 3.630 3.420 3.450 411,775 -0.13(-3.63%)
Feb 12, 2020 3.520 3.660 3.400 3.580 356,878 +0.08(+2.29%)
Feb 11, 2020 3.640 3.750 3.430 3.500 418,893 -0.15(-4.11%)
Feb 10, 2020 3.660 3.790 3.610 3.650 187,034 -0.02(-0.54%)
Feb 07, 2020 3.760 3.870 3.610 3.670 197,700 -0.13(-3.42%)
Feb 06, 2020 3.960 4.070 3.770 3.800 211,880 -0.18(-4.52%)
Feb 05, 2020 3.990 4.100 3.930 3.980 154,562 +0.04(+1.02%)
Feb 04, 2020 4.110 4.150 3.810 3.940 189,770 -0.11(-2.72%)
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.