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

Zynerba Pharma CS (NQ: ZYNE )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 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 (%)
Apr 30, 2020 4.050 4.130 3.850 3.870 721,146 -0.12(-3.01%)
Apr 29, 2020 4.070 4.240 3.940 3.990 727,478 -0.02(-0.50%)
Apr 28, 2020 4.220 4.250 3.920 4.010 597,028 -0.14(-3.37%)
Apr 27, 2020 4.100 4.350 4.060 4.150 1,396,329 +0.11(+2.72%)
Apr 24, 2020 4.020 4.140 3.910 4.040 364,600 +0.03(+0.75%)
Apr 23, 2020 4.020 4.130 3.930 4.010 329,344 +0.01(+0.25%)
Apr 22, 2020 4.000 4.090 3.910 4.000 296,436 -0.02(-0.50%)
Apr 21, 2020 3.980 4.120 3.810 4.020 420,331 +0.03(+0.75%)
Apr 20, 2020 4.000 4.150 3.900 3.990 336,220 -0.02(-0.50%)
Apr 17, 2020 4.000 4.060 3.840 4.010 345,800 +0.11(+2.82%)
Apr 16, 2020 4.000 4.000 3.660 3.900 387,499 -0.11(-2.74%)
Apr 15, 2020 4.040 4.080 3.880 4.010 260,793 -0.07(-1.72%)
Apr 14, 2020 4.000 4.150 3.990 4.080 466,611 +0.14(+3.55%)
Apr 13, 2020 4.100 4.180 3.800 3.940 511,766 +0.03(+0.77%)
Apr 09, 2020 3.810 4.070 3.800 3.910 299,100 +0.15(+3.99%)
Apr 08, 2020 3.500 3.850 3.500 3.760 352,486 +0.29(+8.36%)
Apr 07, 2020 3.740 3.800 3.470 3.470 387,111 -0.14(-3.88%)
Apr 06, 2020 3.450 3.660 3.320 3.610 508,404 +0.30(+9.06%)
Apr 03, 2020 3.480 3.480 3.230 3.310 298,300 -0.16(-4.61%)
Apr 02, 2020 3.400 3.550 3.270 3.470 219,411 +0.06(+1.76%)
Apr 01, 2020 3.730 3.790 3.380 3.410 324,824 -0.42(-10.97%)
Mar 31, 2020 3.640 3.840 3.570 3.830 391,299 +0.16(+4.36%)
Mar 30, 2020 3.830 3.890 3.510 3.670 321,057 -0.14(-3.67%)
Mar 27, 2020 3.840 4.000 3.630 3.810 383,000 -0.13(-3.30%)
Mar 26, 2020 3.860 4.040 3.800 3.940 400,742 +0.11(+2.87%)
Mar 25, 2020 3.920 4.030 3.600 3.830 661,515 +0.07(+1.86%)
Mar 24, 2020 4.000 4.240 3.710 3.760 672,305 +0.10(+2.73%)
Mar 23, 2020 3.270 3.760 3.110 3.660 763,595 +0.41(+12.62%)
Mar 20, 2020 3.140 3.690 3.140 3.250 598,300 +0.15(+4.84%)
Mar 19, 2020 2.870 3.250 2.810 3.100 526,148 +0.20(+6.90%)
Mar 18, 2020 2.850 2.970 2.610 2.900 485,556 -0.12(-3.97%)
Mar 17, 2020 3.000 3.090 2.550 3.020 701,259 +0.06(+2.03%)
Mar 16, 2020 3.000 3.240 2.950 2.960 430,482 -0.36(-10.84%)
Mar 13, 2020 3.600 3.680 3.080 3.320 683,000 -0.02(-0.60%)
Mar 12, 2020 3.400 3.760 3.270 3.340 714,342 -0.55(-14.14%)
Mar 11, 2020 3.800 4.100 3.720 3.890 536,159 +0.07(+1.83%)
Mar 10, 2020 3.610 4.230 3.560 3.820 802,885 +0.36(+10.40%)
Mar 09, 2020 3.800 3.900 3.410 3.460 639,285 -0.56(-13.93%)
Mar 06, 2020 4.060 4.090 3.840 4.020 505,700 -0.08(-1.95%)
Mar 05, 2020 4.150 4.270 4.060 4.100 315,023 -0.11(-2.61%)
Mar 04, 2020 4.220 4.310 4.170 4.210 611,322 +0.03(+0.72%)
Mar 03, 2020 4.200 4.340 4.050 4.180 457,870 +0.00(+0.00%)
Mar 02, 2020 4.460 4.480 4.060 4.180 567,702 -0.08(-1.88%)
Feb 28, 2020 3.870 4.530 3.750 4.260 899,000 +0.22(+5.45%)
Feb 27, 2020 4.470 4.480 3.930 4.040 1,081,616 -0.50(-11.01%)
Feb 26, 2020 5.000 5.050 4.460 4.540 864,342 -0.42(-8.47%)
Feb 25, 2020 4.800 5.450 4.750 4.960 2,077,105 +0.33(+7.13%)
Feb 24, 2020 4.830 4.850 4.480 4.630 791,276 -0.29(-5.89%)
Feb 21, 2020 4.810 4.980 4.690 4.920 405,600 +0.11(+2.29%)
Feb 20, 2020 4.840 4.930 4.680 4.810 379,681 +0.00(+0.00%)
Feb 19, 2020 4.910 4.950 4.750 4.810 374,296 -0.06(-1.23%)
Feb 18, 2020 4.600 4.890 4.510 4.870 611,870 +0.38(+8.46%)
Feb 14, 2020 4.910 5.010 4.380 4.490 1,555,100 -0.40(-8.18%)
Feb 13, 2020 4.900 5.000 4.800 4.890 406,627 -0.04(-0.81%)
Feb 12, 2020 5.080 5.130 4.880 4.930 651,553 -0.10(-1.99%)
Feb 11, 2020 5.080 5.180 5.020 5.030 442,777 -0.01(-0.20%)
Feb 10, 2020 5.090 5.120 4.900 5.040 431,237 +0.01(+0.20%)
Feb 07, 2020 5.180 5.185 4.950 5.030 354,700 -0.10(-1.95%)
Feb 06, 2020 5.170 5.300 5.060 5.130 344,679 +0.02(+0.39%)
Feb 05, 2020 5.150 5.200 5.040 5.110 301,816 +0.02(+0.39%)
Feb 04, 2020 5.090 5.150 4.950 5.090 320,147 +0.09(+1.80%)
Feb 03, 2020 5.180 5.380 4.860 5.000 526,690 -0.04(-0.79%)
Jan 31, 2020 5.060 5.060 4.820 5.040 367,400 -0.01(-0.20%)
Jan 30, 2020 5.000 5.120 4.870 5.050 568,859 +0.04(+0.80%)
Jan 29, 2020 5.180 5.190 5.010 5.010 455,315 -0.19(-3.65%)
Jan 28, 2020 5.260 5.350 5.110 5.200 371,862 -0.02(-0.38%)
Jan 27, 2020 5.180 5.300 5.110 5.220 341,936 -0.16(-2.97%)
Jan 24, 2020 5.620 5.630 5.170 5.380 759,900 -0.19(-3.41%)
Jan 23, 2020 5.730 5.730 5.530 5.570 321,920 -0.16(-2.79%)
Jan 22, 2020 5.680 5.860 5.680 5.730 297,100 +0.03(+0.53%)
Jan 21, 2020 5.750 5.920 5.600 5.700 743,511 +0.00(+0.00%)
Jan 17, 2020 6.060 6.100 5.630 5.700 808,400 -0.32(-5.32%)
Jan 16, 2020 6.240 6.300 5.900 6.020 771,517 -0.14(-2.27%)
Jan 15, 2020 5.670 6.200 5.670 6.160 1,078,627 +0.46(+8.07%)
Jan 14, 2020 5.730 5.800 5.470 5.700 502,017 -0.02(-0.35%)
Jan 13, 2020 5.700 5.840 5.360 5.720 746,117 +0.10(+1.78%)
Jan 10, 2020 5.260 5.730 5.170 5.620 1,159,200 +0.53(+10.41%)
Jan 09, 2020 5.290 5.390 5.030 5.090 683,483 -0.22(-4.14%)
Jan 08, 2020 5.590 5.590 5.250 5.310 882,693 -0.25(-4.50%)
Jan 07, 2020 5.680 5.780 5.540 5.560 405,767 -0.14(-2.46%)
Jan 06, 2020 5.830 5.870 5.600 5.700 396,030 -0.11(-1.89%)
Jan 03, 2020 5.800 6.010 5.700 5.810 443,100 -0.07(-1.19%)
Jan 02, 2020 6.090 6.200 5.840 5.880 656,070 -0.16(-2.65%)
Dec 31, 2019 5.780 6.140 5.650 6.040 949,800 +0.40(+7.09%)
Dec 30, 2019 5.700 5.730 5.510 5.640 553,324 -0.12(-2.08%)
Dec 27, 2019 5.790 5.830 5.500 5.760 783,700 -0.11(-1.87%)
Dec 26, 2019 5.950 5.980 5.750 5.870 517,127 -0.13(-2.17%)
Dec 24, 2019 6.050 6.100 5.820 6.000 401,100 -0.06(-0.99%)
Dec 23, 2019 6.200 6.250 5.850 6.060 773,891 -0.15(-2.42%)
Dec 20, 2019 6.300 6.350 5.920 6.210 589,500 -0.05(-0.80%)
Dec 19, 2019 5.860 6.390 5.830 6.260 801,090 +0.40(+6.83%)
Dec 18, 2019 6.200 6.310 5.830 5.860 798,143 -0.39(-6.24%)
Dec 17, 2019 6.900 7.040 6.170 6.250 1,521,145 -0.23(-3.55%)
Dec 16, 2019 5.770 7.010 5.750 6.480 1,727,048 +0.77(+13.49%)
Dec 13, 2019 5.800 5.941 5.680 5.710 243,800 -0.04(-0.70%)
Dec 12, 2019 5.620 5.850 5.600 5.750 193,769 +0.14(+2.50%)
Dec 11, 2019 5.730 5.740 5.500 5.610 240,831 -0.13(-2.26%)
Dec 10, 2019 5.700 5.920 5.700 5.740 317,168 +0.03(+0.53%)
Dec 09, 2019 5.700 5.790 5.580 5.710 267,638 +0.08(+1.42%)
Dec 06, 2019 5.660 5.800 5.460 5.630 375,000 -0.02(-0.35%)
Dec 05, 2019 5.940 5.940 5.630 5.650 347,604 -0.32(-5.36%)
Dec 04, 2019 6.080 6.080 5.830 5.970 231,598 -0.06(-1.00%)
Dec 03, 2019 6.020 6.120 5.900 6.030 373,989 -0.13(-2.11%)
Dec 02, 2019 6.360 6.430 6.047 6.160 371,018 -0.17(-2.69%)
Nov 29, 2019 6.370 6.530 6.320 6.330 263,900 -0.09(-1.40%)
Nov 27, 2019 6.540 6.740 6.380 6.420 273,800 -0.10(-1.53%)
Nov 26, 2019 6.510 6.690 6.280 6.520 313,065 -0.03(-0.46%)
Nov 25, 2019 6.270 6.640 6.250 6.550 422,213 +0.24(+3.80%)
Nov 22, 2019 6.740 6.808 6.180 6.310 448,600 -0.42(-6.24%)
Nov 21, 2019 6.700 6.870 6.560 6.730 538,414 +0.18(+2.75%)
Nov 20, 2019 6.320 6.650 6.270 6.550 360,378 +0.17(+2.66%)
Nov 19, 2019 6.200 6.650 6.170 6.380 345,084 +0.21(+3.40%)
Nov 18, 2019 6.320 6.440 6.150 6.170 317,277 -0.21(-3.29%)
Nov 15, 2019 6.140 6.510 6.000 6.380 527,600 +0.27(+4.42%)
Nov 14, 2019 6.320 6.392 6.000 6.110 803,472 -0.30(-4.68%)
Nov 13, 2019 6.480 6.620 6.310 6.410 477,287 -0.01(-0.16%)
Nov 12, 2019 6.830 6.910 6.470 6.420 563,757 -0.39(-5.73%)
Nov 11, 2019 6.300 6.830 6.260 6.810 546,767 +0.38(+5.91%)
Nov 08, 2019 6.500 6.540 5.870 6.430 1,323,200 -0.02(-0.31%)
Nov 07, 2019 6.680 6.820 6.370 6.450 561,428 -0.29(-4.30%)
Nov 06, 2019 7.180 7.200 6.600 6.740 628,136 -0.39(-5.47%)
Nov 05, 2019 7.360 7.390 6.970 7.130 480,958 -0.31(-4.17%)
Nov 04, 2019 7.540 7.620 7.270 7.440 209,302 -0.04(-0.53%)
Nov 01, 2019 7.600 7.810 7.160 7.480 562,500 -0.28(-3.61%)
Oct 31, 2019 7.930 8.080 7.500 7.760 412,678 -0.30(-3.72%)
Oct 30, 2019 7.800 8.200 7.510 8.060 544,686 +0.22(+2.81%)
Oct 29, 2019 8.070 8.100 7.690 7.840 456,134 -0.30(-3.69%)
Oct 28, 2019 8.140 8.250 7.980 8.140 322,982 -0.01(-0.12%)
Oct 25, 2019 8.380 8.540 7.910 8.150 612,000 -0.30(-3.55%)
Oct 24, 2019 8.300 8.520 8.150 8.450 354,577 +0.11(+1.32%)
Oct 23, 2019 8.010 8.400 7.850 8.340 435,825 +0.33(+4.12%)
Oct 22, 2019 8.600 8.770 7.960 8.010 553,293 -0.56(-6.53%)
Oct 21, 2019 8.470 8.830 8.070 8.570 775,026 +0.52(+6.46%)
Oct 18, 2019 8.370 8.470 7.815 8.050 401,300 -0.31(-3.71%)
Oct 17, 2019 7.990 8.480 7.970 8.360 723,634 +0.35(+4.37%)
Oct 16, 2019 7.950 8.150 7.850 8.010 560,352 +0.09(+1.14%)
Oct 15, 2019 7.670 8.150 7.660 7.920 364,267 +0.29(+3.80%)
Oct 14, 2019 7.500 7.800 7.360 7.630 289,023 +0.14(+1.94%)
Oct 11, 2019 7.550 7.870 7.470 7.485 518,700 +0.04(+0.60%)
Oct 10, 2019 7.550 7.680 7.350 7.440 473,312 -0.16(-2.11%)
Oct 09, 2019 7.850 7.970 7.560 7.600 735,563 -0.15(-1.94%)
Oct 08, 2019 7.540 7.970 7.510 7.750 340,220 +0.03(+0.39%)
Oct 07, 2019 7.570 8.050 7.500 7.720 358,245 +0.02(+0.26%)
Oct 04, 2019 7.860 8.149 7.560 7.700 495,300 -0.16(-2.04%)
Oct 03, 2019 7.240 7.880 7.100 7.860 902,913 +0.61(+8.34%)
Oct 02, 2019 7.250 7.285 6.830 7.255 967,562 -0.11(-1.43%)
Oct 01, 2019 7.540 7.660 7.220 7.360 600,979 -0.20(-2.65%)
Sep 30, 2019 7.690 7.700 7.300 7.560 632,136 -0.17(-2.20%)
Sep 27, 2019 7.820 7.980 7.550 7.730 570,000 -0.20(-2.52%)
Sep 26, 2019 7.700 7.960 7.270 7.930 742,404 +0.26(+3.39%)
Sep 25, 2019 7.650 7.720 7.130 7.670 1,136,361 -0.07(-0.90%)
Sep 24, 2019 8.110 8.170 7.500 7.740 1,061,388 -0.38(-4.68%)
Sep 23, 2019 8.100 8.250 7.710 8.120 818,148 -0.14(-1.69%)
Sep 20, 2019 8.340 8.430 7.920 8.260 1,454,000 -0.19(-2.25%)
Sep 19, 2019 8.770 8.820 7.210 8.450 4,076,576 -0.39(-4.41%)
Sep 18, 2019 10.10 10.24 8.310 8.840 5,233,918 -2.46(-21.77%)
Sep 17, 2019 11.37 11.64 10.99 11.30 493,236 -0.21(-1.82%)
Sep 16, 2019 12.08 12.22 11.00 11.51 596,787 -0.68(-5.58%)
Sep 13, 2019 12.17 12.37 11.83 12.19 423,900 +0.04(+0.33%)
Sep 12, 2019 12.19 12.43 11.82 12.15 768,984 -0.07(-0.57%)
Sep 11, 2019 11.92 12.38 11.80 12.22 811,748 +0.25(+2.09%)
Sep 10, 2019 11.57 12.09 11.32 11.97 952,166 +0.41(+3.55%)
Sep 09, 2019 11.84 11.84 11.19 11.56 706,182 -0.14(-1.20%)
Sep 06, 2019 11.75 12.01 11.26 11.70 812,600 -0.01(-0.09%)
Sep 05, 2019 10.95 11.78 10.68 11.71 771,574 +0.98(+9.13%)
Sep 04, 2019 10.61 10.93 10.45 10.73 383,457 +0.19(+1.80%)
Sep 03, 2019 10.39 10.90 10.20 10.54 406,910 -0.15(-1.40%)
Aug 30, 2019 10.91 10.92 10.45 10.69 279,800 -0.19(-1.75%)
Aug 29, 2019 10.74 11.10 10.66 10.88 393,848 +0.34(+3.23%)
Aug 28, 2019 10.34 10.78 10.07 10.54 487,683 +0.12(+1.15%)
Aug 27, 2019 11.17 11.20 10.03 10.42 734,641 -0.75(-6.71%)
Aug 26, 2019 11.20 11.23 10.82 11.17 276,870 +0.21(+1.92%)
Aug 23, 2019 11.25 11.56 10.68 10.96 716,600 -0.37(-3.27%)
Aug 22, 2019 11.97 12.09 11.31 11.33 497,027 -0.57(-4.79%)
Aug 21, 2019 11.99 12.51 11.56 11.90 992,845 -0.03(-0.25%)
Aug 20, 2019 11.48 12.04 11.35 11.93 729,739 +0.63(+5.58%)
Aug 19, 2019 11.35 11.68 11.26 11.30 654,480 +0.10(+0.89%)
Aug 16, 2019 10.67 11.34 10.67 11.20 674,000 +0.58(+5.46%)
Aug 15, 2019 10.93 10.98 10.60 10.62 477,695 -0.32(-2.93%)
Aug 14, 2019 10.80 11.32 10.61 10.94 668,939 -0.05(-0.45%)
Aug 13, 2019 10.58 11.10 10.57 10.99 814,356 +0.40(+3.78%)
Aug 12, 2019 10.75 11.23 10.50 10.59 971,749 -0.37(-3.38%)
Aug 09, 2019 11.11 11.34 10.45 10.96 1,343,400 -0.29(-2.58%)
Aug 08, 2019 11.66 11.76 10.79 11.25 1,057,830 -0.41(-3.52%)
Aug 07, 2019 10.02 11.78 10.00 11.66 1,504,849 +1.35(+13.09%)
Aug 06, 2019 9.960 10.44 9.730 10.31 931,867 +0.52(+5.31%)
Aug 05, 2019 9.800 10.05 9.410 9.790 974,838 -0.37(-3.64%)
Aug 02, 2019 10.45 10.53 9.670 10.16 1,174,700 -0.08(-0.78%)
Aug 01, 2019 10.59 10.91 10.15 10.24 750,551 -0.35(-3.31%)
Jul 31, 2019 10.94 11.21 10.58 10.59 718,840 -0.47(-4.25%)
Jul 30, 2019 10.64 11.06 10.43 11.06 752,300 +0.27(+2.50%)
Jul 29, 2019 11.30 11.35 10.20 10.79 1,362,658 -0.52(-4.60%)
Jul 26, 2019 11.02 11.47 10.97 11.31 780,700 +0.36(+3.29%)
Jul 25, 2019 11.41 11.42 10.88 10.95 964,590 -0.53(-4.62%)
Jul 24, 2019 10.77 11.60 10.66 11.48 1,319,927 +0.38(+3.42%)
Jul 23, 2019 12.15 12.15 10.90 11.10 2,266,577 -1.06(-8.72%)
Jul 22, 2019 11.00 12.48 10.95 12.16 2,533,681 +1.36(+12.59%)
Jul 19, 2019 11.90 12.04 10.62 10.80 1,849,800 -1.07(-9.01%)
Jul 18, 2019 11.95 12.24 11.50 11.87 1,394,958 +0.19(+1.63%)
Jul 17, 2019 13.49 13.77 11.50 11.68 2,872,785 -1.81(-13.42%)
Jul 16, 2019 13.92 14.15 13.37 13.49 1,093,827 -0.45(-3.23%)
Jul 15, 2019 13.60 14.28 13.19 13.94 1,116,791 +0.30(+2.20%)
Jul 12, 2019 14.39 14.48 13.60 13.64 1,243,700 -0.76(-5.28%)
Jul 11, 2019 14.25 14.72 13.59 14.40 1,821,815 +0.10(+0.70%)
Jul 10, 2019 14.85 15.00 14.23 14.30 1,203,368 -0.50(-3.38%)
Jul 09, 2019 14.72 15.30 14.50 14.80 1,433,550 -0.20(-1.33%)
Jul 08, 2019 15.44 15.58 14.36 15.00 1,839,669 -0.44(-2.85%)
Jul 05, 2019 14.70 15.70 14.40 15.44 2,427,000 +0.69(+4.68%)
Jul 03, 2019 14.24 14.75 13.93 14.75 1,125,400 +0.51(+3.58%)
Jul 02, 2019 14.08 14.25 13.88 14.24 968,615 +0.19(+1.35%)
Jul 01, 2019 13.84 14.25 13.75 14.05 1,392,241 +0.50(+3.69%)
Jun 28, 2019 12.75 13.61 12.72 13.55 4,040,300 +0.84(+6.61%)
Jun 27, 2019 12.38 13.00 12.36 12.71 911,064 +0.23(+1.84%)
Jun 26, 2019 12.60 12.95 12.47 12.48 863,331 -0.07(-0.56%)
Jun 25, 2019 12.98 13.08 12.36 12.55 1,044,781 -0.44(-3.39%)
Jun 24, 2019 13.34 13.60 12.96 12.99 754,478 -0.35(-2.62%)
Jun 21, 2019 13.40 13.90 13.03 13.34 1,403,800 -0.15(-1.11%)
Jun 20, 2019 14.20 14.48 13.34 13.49 1,751,919 -0.41(-2.95%)
Jun 19, 2019 13.86 14.90 13.60 13.90 3,198,757 +0.11(+0.80%)
Jun 18, 2019 13.45 13.94 13.30 13.79 1,381,530 +0.37(+2.76%)
Jun 17, 2019 13.05 13.42 12.55 13.42 1,421,209 +0.39(+2.99%)
Jun 14, 2019 13.58 13.95 12.86 13.03 1,746,400 -0.60(-4.40%)
Jun 13, 2019 13.39 14.11 13.06 13.63 2,757,906 +0.11(+0.81%)
Jun 12, 2019 13.55 13.70 12.30 13.52 2,342,438 +0.02(+0.15%)
Jun 11, 2019 12.28 14.00 12.00 13.50 6,790,897 +1.92(+16.58%)
Jun 10, 2019 11.40 11.87 11.32 11.58 1,479,983 +0.31(+2.75%)
Jun 07, 2019 10.75 11.36 10.60 11.27 1,503,700 +0.43(+3.97%)
Jun 06, 2019 11.07 11.14 10.38 10.84 1,509,980 -0.22(-1.99%)
Jun 05, 2019 11.93 12.24 10.88 11.06 2,002,781 -0.73(-6.19%)
Jun 04, 2019 10.77 11.83 10.56 11.79 2,052,832 +1.33(+12.72%)
Jun 03, 2019 12.32 12.48 10.38 10.46 2,273,415 -1.90(-15.37%)
May 31, 2019 12.20 12.55 11.79 12.36 1,487,300 -0.23(-1.83%)
May 30, 2019 13.00 13.21 12.33 12.59 1,366,381 -0.34(-2.63%)
May 29, 2019 11.65 13.34 11.33 12.93 2,873,250 +0.85(+7.04%)
May 28, 2019 13.09 13.09 11.93 12.08 2,292,947 -1.10(-8.35%)
May 24, 2019 13.75 14.40 13.05 13.18 1,696,100 -0.35(-2.59%)
May 23, 2019 14.24 14.27 13.00 13.53 2,460,209 -1.13(-7.71%)
May 22, 2019 14.85 15.27 14.31 14.66 1,648,483 -0.16(-1.08%)
May 21, 2019 14.90 15.55 14.69 14.82 2,124,709 +0.31(+2.14%)
May 20, 2019 15.11 15.21 14.11 14.51 2,475,708 -0.97(-6.27%)
May 17, 2019 15.43 16.47 15.11 15.48 3,850,300 -0.02(-0.13%)
May 16, 2019 14.08 15.98 14.01 15.50 5,375,258 +1.50(+10.71%)
May 15, 2019 13.21 14.15 13.21 14.00 2,593,469 +0.78(+5.90%)
May 14, 2019 13.23 13.63 13.02 13.22 2,375,413 +0.28(+2.16%)
May 13, 2019 12.28 13.49 12.21 12.94 2,694,715 +0.18(+1.41%)
May 10, 2019 11.96 12.90 11.93 12.76 2,598,500 +0.80(+6.69%)
May 09, 2019 11.90 12.23 11.35 11.96 1,866,565 -0.27(-2.21%)
May 08, 2019 12.11 13.12 11.78 12.23 2,949,480 -0.54(-4.23%)
May 07, 2019 12.60 13.33 12.12 12.77 3,748,752 +0.01(+0.08%)
May 06, 2019 11.80 12.91 11.05 12.76 4,139,517 +1.31(+11.44%)
May 03, 2019 10.67 11.83 9.950 11.45 2,375,800 +0.35(+3.15%)
May 02, 2019 11.80 11.80 9.570 11.10 4,284,613 -0.81(-6.80%)
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.