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

Telesis Bio, Inc. - Common Stock (NQ: TBIO )

4.090 +0.010 (+0.25%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 3, 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, 2019 8.320 8.450 8.000 8.140 449,200 -0.22(-2.63%)
Dec 30, 2019 8.100 8.460 8.070 8.360 296,624 +0.20(+2.45%)
Dec 27, 2019 8.530 8.530 8.000 8.160 389,000 -0.36(-4.23%)
Dec 26, 2019 8.970 9.090 8.330 8.520 361,352 -0.44(-4.91%)
Dec 24, 2019 8.830 8.960 8.640 8.960 51,000 +0.15(+1.70%)
Dec 23, 2019 8.450 8.960 8.380 8.810 168,403 +0.39(+4.63%)
Dec 20, 2019 8.410 8.550 8.000 8.420 959,900 +0.01(+0.12%)
Dec 19, 2019 8.680 8.750 8.310 8.410 373,248 -0.24(-2.77%)
Dec 18, 2019 8.640 8.830 8.450 8.650 416,871 +0.01(+0.12%)
Dec 17, 2019 8.960 9.045 8.370 8.640 333,344 -0.26(-2.92%)
Dec 16, 2019 8.700 9.040 8.550 8.900 366,673 +0.26(+3.01%)
Dec 13, 2019 8.870 9.050 8.500 8.640 155,300 -0.27(-3.03%)
Dec 12, 2019 8.440 9.285 8.370 8.910 348,196 +0.45(+5.32%)
Dec 11, 2019 8.400 8.680 8.250 8.460 324,508 +0.14(+1.68%)
Dec 10, 2019 8.690 8.840 8.080 8.320 336,529 -0.36(-4.15%)
Dec 09, 2019 9.960 10.00 8.585 8.680 368,504 -1.31(-13.11%)
Dec 06, 2019 9.720 10.15 9.630 9.990 325,300 +0.28(+2.88%)
Dec 05, 2019 9.940 10.10 9.630 9.710 198,142 -0.23(-2.31%)
Dec 04, 2019 10.06 10.15 9.840 9.940 245,298 -0.06(-0.60%)
Dec 03, 2019 9.600 10.17 9.510 10.00 148,142 +0.19(+1.94%)
Dec 02, 2019 10.10 10.50 9.540 9.810 201,402 -0.24(-2.39%)
Nov 29, 2019 10.01 10.14 9.750 10.05 147,100 +0.08(+0.80%)
Nov 27, 2019 9.500 10.03 9.500 9.970 180,700 +0.51(+5.39%)
Nov 26, 2019 10.19 10.45 9.390 9.460 451,552 -0.64(-6.34%)
Nov 25, 2019 9.850 10.52 9.850 10.10 231,965 +0.28(+2.85%)
Nov 22, 2019 10.70 10.73 9.680 9.820 166,100 -0.89(-8.31%)
Nov 21, 2019 11.00 11.00 10.67 10.71 153,006 -0.29(-2.64%)
Nov 20, 2019 10.64 11.37 10.48 11.00 514,539 +0.35(+3.29%)
Nov 19, 2019 9.690 10.84 9.690 10.65 436,548 +1.02(+10.59%)
Nov 18, 2019 9.480 9.845 9.380 9.630 160,030 +0.22(+2.34%)
Nov 15, 2019 9.240 9.490 9.090 9.410 154,200 +0.25(+2.73%)
Nov 14, 2019 9.330 9.420 8.940 9.160 121,449 -0.15(-1.61%)
Nov 13, 2019 9.320 9.510 9.090 9.310 90,806 -0.11(-1.17%)
Nov 12, 2019 9.600 9.900 9.290 9.420 156,650 -0.16(-1.67%)
Nov 11, 2019 9.420 9.740 9.090 9.580 153,076 +0.17(+1.81%)
Nov 08, 2019 9.670 10.09 9.050 9.410 418,700 -0.34(-3.49%)
Nov 07, 2019 9.300 9.949 9.300 9.750 177,096 +0.40(+4.28%)
Nov 06, 2019 9.700 9.700 9.280 9.350 62,681 -0.35(-3.61%)
Nov 05, 2019 9.520 9.940 9.310 9.700 114,202 +0.23(+2.43%)
Nov 04, 2019 9.500 9.840 9.330 9.470 84,789 +0.03(+0.32%)
Nov 01, 2019 9.200 9.690 9.150 9.440 252,800 +0.29(+3.23%)
Oct 31, 2019 8.980 9.150 8.800 9.145 104,778 +0.12(+1.39%)
Oct 30, 2019 9.210 9.270 8.830 9.020 153,939 -0.21(-2.28%)
Oct 29, 2019 9.300 9.450 9.200 9.230 101,085 -0.06(-0.65%)
Oct 28, 2019 8.990 9.310 8.800 9.290 147,664 +0.36(+4.03%)
Oct 25, 2019 8.650 9.020 8.510 8.930 98,500 +0.29(+3.36%)
Oct 24, 2019 9.010 9.171 8.600 8.640 117,397 -0.35(-3.89%)
Oct 23, 2019 8.760 9.360 8.740 8.990 144,449 +0.18(+2.04%)
Oct 22, 2019 8.800 9.090 8.705 8.810 170,924 +0.04(+0.46%)
Oct 21, 2019 8.380 8.890 8.260 8.770 130,693 +0.43(+5.16%)
Oct 18, 2019 8.840 8.960 8.230 8.340 192,900 -0.43(-4.90%)
Oct 17, 2019 8.650 8.800 8.490 8.770 161,764 +0.23(+2.69%)
Oct 16, 2019 8.340 8.570 8.310 8.540 123,047 +0.19(+2.28%)
Oct 15, 2019 8.040 8.440 8.003 8.350 101,967 +0.34(+4.24%)
Oct 14, 2019 8.100 8.206 7.895 8.010 166,771 -0.10(-1.23%)
Oct 11, 2019 8.940 9.020 8.050 8.110 202,600 -0.85(-9.49%)
Oct 10, 2019 9.690 9.690 8.900 8.960 297,865 -0.73(-7.53%)
Oct 09, 2019 9.850 9.910 9.650 9.690 253,663 -0.11(-1.12%)
Oct 08, 2019 9.800 9.900 9.670 9.800 288,958 +0.00(+0.00%)
Oct 07, 2019 9.770 9.905 9.750 9.800 239,044 -0.03(-0.31%)
Oct 04, 2019 9.790 9.970 9.740 9.830 285,700 +0.01(+0.10%)
Oct 03, 2019 9.930 9.980 9.800 9.820 224,733 -0.10(-1.01%)
Oct 02, 2019 9.850 10.07 9.840 9.920 286,144 +0.01(+0.10%)
Oct 01, 2019 9.900 10.19 9.890 9.910 263,464 +0.00(+0.00%)
Sep 30, 2019 10.03 10.12 9.890 9.910 602,025 -0.15(-1.49%)
Sep 27, 2019 10.13 10.34 9.995 10.06 951,800 -0.08(-0.79%)
Sep 26, 2019 10.08 10.26 9.990 10.14 691,901 +0.07(+0.70%)
Sep 25, 2019 10.16 10.46 10.05 10.07 276,127 -0.20(-1.95%)
Sep 24, 2019 10.45 10.45 10.01 10.27 284,339 -0.18(-1.72%)
Sep 23, 2019 10.13 10.50 10.10 10.45 380,156 +0.37(+3.67%)
Sep 20, 2019 10.11 10.97 9.990 10.08 505,600 -0.02(-0.20%)
Sep 19, 2019 10.00 10.32 10.00 10.10 181,115 +0.09(+0.90%)
Sep 18, 2019 10.16 10.20 9.870 10.01 1,826,996 -0.98(-8.92%)
Sep 17, 2019 10.58 11.24 10.52 10.99 159,174 +0.41(+3.88%)
Sep 16, 2019 10.53 11.03 10.29 10.58 119,024 +0.00(+0.00%)
Sep 13, 2019 10.40 11.10 10.10 10.58 185,700 +0.17(+1.63%)
Sep 12, 2019 10.45 10.74 10.00 10.41 208,367 +0.14(+1.36%)
Sep 11, 2019 9.900 10.50 9.900 10.27 254,297 +0.46(+4.69%)
Sep 10, 2019 9.160 9.906 9.050 9.810 387,533 -0.17(-1.70%)
Sep 09, 2019 10.20 10.41 9.840 9.980 185,876 -0.15(-1.48%)
Sep 06, 2019 10.20 10.95 9.815 10.13 309,300 +0.08(+0.80%)
Sep 05, 2019 10.14 10.16 9.390 10.05 423,286 +0.11(+1.11%)
Sep 04, 2019 9.680 10.20 9.500 9.940 436,623 +0.50(+5.30%)
Sep 03, 2019 10.29 10.94 9.210 9.440 645,490 +0.36(+3.96%)
Aug 30, 2019 9.270 9.355 9.010 9.080 98,000 -0.16(-1.73%)
Aug 29, 2019 8.960 9.276 8.880 9.240 461,270 +0.38(+4.29%)
Aug 28, 2019 8.710 8.990 8.670 8.860 82,392 +0.13(+1.49%)
Aug 27, 2019 8.780 8.940 8.550 8.730 144,414 -0.02(-0.23%)
Aug 26, 2019 8.490 8.855 8.267 8.750 142,252 +0.41(+4.92%)
Aug 23, 2019 8.500 8.730 8.220 8.340 106,900 -0.07(-0.83%)
Aug 22, 2019 8.760 8.845 8.270 8.410 71,083 -0.31(-3.56%)
Aug 21, 2019 8.800 9.175 8.640 8.720 123,542 +0.03(+0.35%)
Aug 20, 2019 8.140 8.900 8.140 8.690 196,293 +0.55(+6.76%)
Aug 19, 2019 8.260 8.520 8.080 8.140 111,932 +0.01(+0.12%)
Aug 16, 2019 7.990 8.530 7.850 8.130 1,378,700 +0.19(+2.39%)
Aug 15, 2019 8.010 8.090 7.820 7.940 243,393 -0.06(-0.75%)
Aug 14, 2019 8.240 8.380 7.985 8.000 533,998 -0.24(-2.91%)
Aug 13, 2019 8.000 8.320 8.000 8.240 253,990 +0.24(+3.00%)
Aug 12, 2019 8.110 8.400 7.940 8.000 145,182 -0.14(-1.72%)
Aug 09, 2019 8.040 8.430 7.920 8.140 332,900 +0.04(+0.49%)
Aug 08, 2019 8.130 8.290 7.960 8.100 282,783 +0.04(+0.50%)
Aug 07, 2019 7.960 8.540 7.850 8.060 250,086 -0.06(-0.74%)
Aug 06, 2019 8.150 8.360 7.970 8.120 250,034 +0.02(+0.25%)
Aug 05, 2019 8.050 8.210 7.800 8.100 328,380 -0.21(-2.53%)
Aug 02, 2019 8.000 8.600 7.810 8.310 430,400 +0.28(+3.49%)
Aug 01, 2019 8.010 8.650 7.950 8.030 261,048 +0.01(+0.12%)
Jul 31, 2019 8.550 9.000 7.780 8.020 1,495,401 -0.99(-10.99%)
Jul 30, 2019 8.840 9.130 8.490 9.010 79,469 +0.07(+0.78%)
Jul 29, 2019 8.370 9.140 8.370 8.940 72,212 +0.56(+6.68%)
Jul 26, 2019 8.190 8.480 8.000 8.380 91,900 +0.22(+2.70%)
Jul 25, 2019 8.980 9.140 8.030 8.160 96,974 -0.74(-8.31%)
Jul 24, 2019 8.890 9.570 8.610 8.900 173,376 -0.08(-0.89%)
Jul 23, 2019 9.450 9.530 8.830 8.980 110,304 -0.64(-6.65%)
Jul 22, 2019 9.590 10.00 9.320 9.620 112,495 +0.34(+3.66%)
Jul 19, 2019 9.540 9.680 9.280 9.280 54,900 -0.32(-3.33%)
Jul 18, 2019 9.720 9.770 9.115 9.600 43,881 -0.12(-1.23%)
Jul 17, 2019 9.740 9.840 9.500 9.720 51,950 -0.01(-0.10%)
Jul 16, 2019 9.880 10.05 9.620 9.730 61,820 -0.08(-0.82%)
Jul 15, 2019 10.09 10.18 9.600 9.810 75,034 -0.34(-3.35%)
Jul 12, 2019 9.850 10.29 9.385 10.15 142,900 +0.34(+3.47%)
Jul 11, 2019 10.35 10.49 9.690 9.810 130,809 -0.51(-4.94%)
Jul 10, 2019 10.70 10.74 10.06 10.32 194,904 -0.32(-3.01%)
Jul 09, 2019 10.71 11.25 10.55 10.64 83,856 -0.10(-0.93%)
Jul 08, 2019 11.47 12.35 10.71 10.74 141,365 -0.77(-6.69%)
Jul 05, 2019 11.70 12.23 11.34 11.51 99,500 -0.38(-3.20%)
Jul 03, 2019 11.70 11.91 11.47 11.89 50,900 +0.30(+2.59%)
Jul 02, 2019 12.09 12.09 11.15 11.59 286,092 -0.74(-6.00%)
Jul 01, 2019 12.85 12.85 11.67 12.33 180,916 -0.30(-2.38%)
Jun 28, 2019 12.89 13.12 12.20 12.63 898,500 -0.23(-1.79%)
Jun 27, 2019 13.01 13.38 12.20 12.86 213,772 -0.10(-0.77%)
Jun 26, 2019 13.00 13.90 12.50 12.96 319,716 +0.53(+4.26%)
Jun 25, 2019 12.57 13.30 12.08 12.43 402,133 +0.03(+0.24%)
Jun 24, 2019 12.56 12.60 12.15 12.40 175,313 -0.16(-1.27%)
Jun 21, 2019 12.24 12.60 11.66 12.56 332,000 +0.20(+1.62%)
Jun 20, 2019 11.38 12.37 11.37 12.36 243,754 +1.14(+10.16%)
Jun 19, 2019 10.31 11.39 10.25 11.22 341,136 +1.02(+10.00%)
Jun 18, 2019 10.62 10.62 10.02 10.20 450,329 +0.12(+1.19%)
Jun 17, 2019 10.03 10.27 9.860 10.08 267,994 +0.05(+0.50%)
Jun 14, 2019 9.840 10.24 9.800 10.03 110,900 -0.05(-0.50%)
Jun 13, 2019 10.13 10.19 9.910 10.08 179,640 -0.02(-0.20%)
Jun 12, 2019 10.02 10.21 9.790 10.10 77,363 +0.05(+0.50%)
Jun 11, 2019 10.20 10.34 9.940 10.05 301,347 -0.04(-0.40%)
Jun 10, 2019 9.850 10.42 9.770 10.09 175,640 +0.30(+3.06%)
Jun 07, 2019 9.360 9.800 9.260 9.790 127,300 +0.49(+5.27%)
Jun 06, 2019 9.310 9.360 9.155 9.300 198,305 -0.04(-0.43%)
Jun 05, 2019 9.320 9.730 9.075 9.340 211,924 +0.05(+0.54%)
Jun 04, 2019 9.620 9.620 9.060 9.290 156,487 -0.22(-2.31%)
Jun 03, 2019 10.40 10.59 9.290 9.510 293,815 -0.97(-9.26%)
May 31, 2019 10.82 11.50 10.15 10.48 831,100 -0.51(-4.64%)
May 30, 2019 10.19 11.14 10.19 10.99 416,684 +0.84(+8.28%)
May 29, 2019 9.870 10.95 9.870 10.15 393,195 +0.19(+1.91%)
May 28, 2019 9.210 10.19 9.190 9.960 376,580 +0.76(+8.26%)
May 24, 2019 9.280 9.530 8.650 9.200 88,700 -0.02(-0.22%)
May 23, 2019 8.880 9.895 8.880 9.220 159,492 +0.18(+1.99%)
May 22, 2019 9.400 9.450 8.940 9.040 90,608 -0.36(-3.83%)
May 21, 2019 8.960 9.500 8.830 9.400 107,248 +0.53(+5.98%)
May 20, 2019 9.900 10.74 8.790 8.870 217,880 -1.15(-11.48%)
May 17, 2019 10.41 10.64 9.555 10.02 205,200 -0.53(-5.02%)
May 16, 2019 10.42 11.01 10.39 10.55 168,146 +0.13(+1.25%)
May 15, 2019 10.26 10.63 10.02 10.42 132,910 +0.15(+1.46%)
May 14, 2019 9.320 10.37 8.990 10.27 241,105 +0.99(+10.67%)
May 13, 2019 9.350 9.390 9.030 9.280 167,942 -0.26(-2.73%)
May 10, 2019 9.150 9.620 8.920 9.540 99,400 +0.27(+2.91%)
May 09, 2019 9.300 9.640 9.010 9.270 78,813 -0.06(-0.64%)
May 08, 2019 9.140 9.490 8.820 9.330 143,931 +0.20(+2.19%)
May 07, 2019 9.280 9.360 8.970 9.130 134,833 -0.18(-1.93%)
May 06, 2019 9.120 9.427 9.088 9.310 55,015 -0.05(-0.53%)
May 03, 2019 9.410 9.900 8.910 9.360 117,200 +0.01(+0.11%)
May 02, 2019 9.320 9.882 9.080 9.350 130,682 -0.02(-0.21%)
May 01, 2019 9.660 9.800 9.076 9.370 114,854 -0.33(-3.40%)
Apr 30, 2019 9.850 9.910 9.417 9.700 62,756 -0.24(-2.41%)
Apr 29, 2019 9.990 10.09 9.630 9.940 154,118 +0.00(+0.00%)
Apr 26, 2019 9.260 10.02 9.260 9.940 81,600 +0.68(+7.34%)
Apr 25, 2019 9.380 9.380 8.809 9.260 519,875 -0.14(-1.49%)
Apr 24, 2019 9.740 9.910 9.130 9.400 82,059 -0.35(-3.59%)
Apr 23, 2019 9.840 9.918 9.456 9.750 180,897 -0.13(-1.32%)
Apr 22, 2019 9.990 10.31 9.540 9.880 73,489 -0.11(-1.10%)
Apr 18, 2019 10.38 11.00 9.590 9.990 578,600 -0.35(-3.38%)
Apr 17, 2019 11.28 11.35 10.26 10.34 99,387 -0.89(-7.93%)
Apr 16, 2019 11.40 11.77 10.78 11.23 129,838 -0.11(-0.97%)
Apr 15, 2019 11.92 12.33 11.00 11.34 70,212 -0.56(-4.71%)
Apr 12, 2019 12.08 12.16 11.64 11.90 95,100 -0.07(-0.58%)
Apr 11, 2019 12.08 12.35 11.55 11.97 124,602 -0.39(-3.16%)
Apr 10, 2019 12.73 12.90 11.87 12.36 268,830 -0.35(-2.75%)
Apr 09, 2019 13.11 13.11 12.57 12.71 106,274 -0.41(-3.12%)
Apr 08, 2019 12.90 13.83 12.54 13.12 191,765 +0.17(+1.31%)
Apr 05, 2019 11.83 13.16 11.60 12.95 284,700 +1.14(+9.65%)
Apr 04, 2019 12.21 12.37 11.29 11.81 117,042 -0.40(-3.28%)
Apr 03, 2019 11.58 12.62 10.98 12.21 203,443 +0.53(+4.54%)
Apr 02, 2019 12.78 14.34 10.82 11.68 450,815 -1.09(-8.54%)
Apr 01, 2019 10.23 13.20 10.00 12.77 383,843 +2.58(+25.32%)
Mar 29, 2019 9.850 10.25 9.726 10.19 167,000 +0.34(+3.45%)
Mar 28, 2019 9.300 9.870 9.149 9.850 59,059 +0.53(+5.69%)
Mar 27, 2019 9.350 9.643 9.000 9.320 126,189 -0.04(-0.43%)
Mar 26, 2019 9.130 9.660 9.060 9.360 102,615 +0.30(+3.31%)
Mar 25, 2019 9.000 9.330 8.680 9.060 84,672 +0.10(+1.12%)
Mar 22, 2019 9.930 9.960 8.960 8.960 122,900 -0.96(-9.68%)
Mar 21, 2019 9.600 10.00 9.410 9.920 137,069 +0.32(+3.33%)
Mar 20, 2019 10.04 10.08 9.420 9.600 119,016 -0.43(-4.29%)
Mar 19, 2019 9.820 10.18 9.610 10.03 391,647 +0.42(+4.37%)
Mar 18, 2019 8.290 9.770 8.290 9.610 221,643 +1.31(+15.78%)
Mar 15, 2019 7.860 8.750 7.740 8.300 2,223,800 +0.42(+5.33%)
Mar 14, 2019 7.900 8.370 7.520 7.880 221,136 +0.00(+0.00%)
Mar 13, 2019 7.650 8.430 7.650 7.880 225,471 +0.26(+3.41%)
Mar 12, 2019 7.800 8.060 7.600 7.620 159,921 -0.14(-1.80%)
Mar 11, 2019 7.950 8.993 7.625 7.760 308,626 -0.19(-2.39%)
Mar 08, 2019 9.800 9.850 7.600 7.950 309,600 -1.89(-19.21%)
Mar 07, 2019 9.060 10.00 9.040 9.840 121,769 +0.82(+9.09%)
Mar 06, 2019 9.490 9.530 8.840 9.020 190,362 -0.39(-4.14%)
Mar 05, 2019 9.150 9.691 9.150 9.410 100,367 +0.19(+2.06%)
Mar 04, 2019 10.27 10.27 9.170 9.220 200,770 -1.01(-9.87%)
Mar 01, 2019 10.03 10.36 9.875 10.23 219,400 +0.03(+0.29%)
Feb 28, 2019 9.930 10.40 8.900 10.20 202,588 +0.28(+2.82%)
Feb 27, 2019 9.800 10.16 9.590 9.920 163,133 +0.12(+1.22%)
Feb 26, 2019 9.020 9.980 8.920 9.800 219,658 +0.79(+8.77%)
Feb 25, 2019 8.800 9.450 8.520 9.010 279,025 +0.31(+3.56%)
Feb 22, 2019 8.470 9.330 8.000 8.700 1,263,600 +0.25(+2.96%)
Feb 21, 2019 8.550 8.690 7.500 8.450 36,372 -0.09(-1.05%)
Feb 20, 2019 8.220 8.700 7.480 8.540 211,099 +0.23(+2.77%)
Feb 19, 2019 9.500 9.940 7.630 8.310 151,419 -1.04(-11.12%)
Feb 15, 2019 7.430 9.500 7.270 9.350 145,900 +1.98(+26.87%)
Feb 14, 2019 7.320 7.650 7.220 7.370 41,397 -0.01(-0.14%)
Feb 13, 2019 7.220 7.630 7.185 7.380 48,037 +0.15(+2.07%)
Feb 12, 2019 6.890 7.650 6.890 7.230 318,062 +0.33(+4.78%)
Feb 11, 2019 6.610 7.180 6.563 6.900 55,846 +0.13(+1.92%)
Feb 08, 2019 6.350 6.830 6.195 6.770 78,700 +0.25(+3.83%)
Feb 07, 2019 6.430 6.780 6.050 6.520 64,159 +0.09(+1.40%)
Feb 06, 2019 6.110 6.650 6.110 6.430 116,303 +0.33(+5.41%)
Feb 05, 2019 5.940 6.310 5.868 6.100 56,707 +0.28(+4.81%)
Feb 04, 2019 5.740 5.990 5.653 5.820 36,151 +0.10(+1.75%)
Feb 01, 2019 5.700 5.790 5.600 5.720 11,900 +0.04(+0.70%)
Jan 31, 2019 5.650 5.830 5.480 5.680 53,315 +0.02(+0.35%)
Jan 30, 2019 5.520 5.730 5.450 5.660 35,735 +0.16(+2.91%)
Jan 29, 2019 5.630 5.730 5.450 5.500 26,084 -0.11(-1.96%)
Jan 28, 2019 5.710 5.770 5.400 5.610 60,519 -0.10(-1.75%)
Jan 25, 2019 5.530 5.830 5.000 5.710 65,400 +0.23(+4.20%)
Jan 24, 2019 5.280 5.860 5.070 5.480 156,103 +0.20(+3.79%)
Jan 23, 2019 4.960 5.530 4.960 5.280 79,928 +0.38(+7.76%)
Jan 22, 2019 5.500 5.500 4.810 4.900 85,120 -0.63(-11.39%)
Jan 18, 2019 5.790 5.830 5.400 5.530 47,400 -0.22(-3.83%)
Jan 17, 2019 5.670 6.190 5.580 5.750 54,671 +0.10(+1.77%)
Jan 16, 2019 5.700 6.051 5.298 5.650 124,175 -0.05(-0.88%)
Jan 15, 2019 5.870 5.919 5.600 5.700 74,284 -0.10(-1.72%)
Jan 14, 2019 6.090 6.220 5.570 5.800 81,820 -0.33(-5.38%)
Jan 11, 2019 6.240 6.280 5.970 6.130 41,200 -0.02(-0.33%)
Jan 10, 2019 6.790 6.790 6.000 6.150 86,864 -0.64(-9.43%)
Jan 09, 2019 6.950 7.050 6.540 6.790 40,278 -0.11(-1.59%)
Jan 08, 2019 7.330 7.509 6.870 6.900 72,503 -0.42(-5.74%)
Jan 07, 2019 8.410 8.700 6.900 7.320 367,275 -1.06(-12.65%)
Jan 04, 2019 6.910 8.460 6.510 8.380 330,800 +1.60(+23.60%)
Jan 03, 2019 7.480 7.540 6.690 6.780 147,505 -0.71(-9.48%)
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.