Skip to main content

Gossamer Bio Inc (NQ: GOSS )

0.6700 -0.0133 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.620 8.820 8.510 8.640 256,600 -0.06(-0.69%)
Apr 29, 2021 8.700 8.785 8.420 8.700 324,690 +0.00(+0.00%)
Apr 28, 2021 8.640 8.840 8.606 8.700 209,026 +0.00(+0.00%)
Apr 27, 2021 8.810 8.870 8.570 8.700 305,489 -0.05(-0.57%)
Apr 26, 2021 8.320 8.770 8.300 8.750 389,181 +0.47(+5.68%)
Apr 23, 2021 8.580 8.670 8.240 8.280 523,800 -0.24(-2.82%)
Apr 22, 2021 8.430 8.800 8.290 8.520 395,917 +0.06(+0.71%)
Apr 21, 2021 8.240 8.500 8.130 8.460 250,639 +0.26(+3.17%)
Apr 20, 2021 8.250 8.330 7.960 8.200 388,972 -0.17(-2.03%)
Apr 19, 2021 8.470 8.470 8.220 8.370 373,949 -0.12(-1.41%)
Apr 16, 2021 8.920 8.950 8.420 8.490 448,800 -0.36(-4.07%)
Apr 15, 2021 8.600 8.890 8.600 8.850 799,458 +0.32(+3.75%)
Apr 14, 2021 8.650 8.800 8.490 8.530 1,439,376 -0.12(-1.39%)
Apr 13, 2021 8.400 8.660 8.210 8.650 489,209 +0.23(+2.73%)
Apr 12, 2021 8.750 8.810 8.340 8.420 460,007 -0.32(-3.66%)
Apr 09, 2021 9.000 9.000 8.660 8.740 316,600 -0.29(-3.21%)
Apr 08, 2021 9.030 9.200 8.860 9.030 215,657 +0.04(+0.44%)
Apr 07, 2021 9.370 9.410 8.930 8.990 379,686 -0.30(-3.23%)
Apr 06, 2021 9.720 9.820 9.240 9.290 921,730 -0.46(-4.72%)
Apr 05, 2021 9.510 9.800 9.450 9.750 676,485 +0.40(+4.28%)
Apr 01, 2021 9.280 9.440 9.150 9.350 465,400 +0.10(+1.08%)
Mar 31, 2021 8.680 9.280 8.550 9.250 898,327 +0.62(+7.18%)
Mar 30, 2021 8.650 8.830 8.430 8.630 321,767 -0.05(-0.58%)
Mar 29, 2021 9.150 9.180 8.670 8.680 481,708 -0.49(-5.34%)
Mar 26, 2021 9.100 9.210 8.880 9.170 645,500 +0.05(+0.55%)
Mar 25, 2021 8.600 9.170 8.410 9.120 742,562 +0.41(+4.71%)
Mar 24, 2021 9.150 9.220 8.710 8.710 740,200 -0.40(-4.39%)
Mar 23, 2021 9.450 9.590 9.010 9.110 807,877 -0.57(-5.89%)
Mar 22, 2021 9.470 9.740 9.250 9.680 640,495 +0.30(+3.20%)
Mar 19, 2021 9.690 9.750 9.240 9.380 2,153,300 -0.13(-1.37%)
Mar 18, 2021 9.890 10.03 9.480 9.510 462,148 -0.50(-5.00%)
Mar 17, 2021 9.600 10.08 9.520 10.01 480,977 -0.27(-2.63%)
Mar 16, 2021 10.58 10.58 10.03 10.28 292,893 -0.32(-3.02%)
Mar 15, 2021 10.63 10.72 10.51 10.60 354,399 -0.04(-0.38%)
Mar 12, 2021 10.30 10.66 10.22 10.64 528,300 +0.23(+2.21%)
Mar 11, 2021 10.08 10.44 9.870 10.41 486,656 +0.42(+4.20%)
Mar 10, 2021 9.800 10.02 9.510 9.990 741,809 +0.40(+4.17%)
Mar 09, 2021 9.380 9.710 9.380 9.590 636,249 +0.28(+3.01%)
Mar 08, 2021 9.580 9.630 9.260 9.310 560,605 -0.22(-2.31%)
Mar 05, 2021 9.640 9.690 8.960 9.530 979,200 -0.08(-0.83%)
Mar 04, 2021 9.630 9.850 9.332 9.610 896,403 -0.08(-0.83%)
Mar 03, 2021 9.800 9.980 9.670 9.690 1,078,049 -0.11(-1.12%)
Mar 02, 2021 9.920 9.960 9.720 9.800 797,616 -0.14(-1.41%)
Mar 01, 2021 9.690 9.960 9.550 9.940 1,315,639 +0.54(+5.74%)
Feb 26, 2021 10.00 10.10 9.210 9.400 766,100 -0.39(-3.98%)
Feb 25, 2021 10.54 10.63 9.660 9.790 803,416 -0.58(-5.59%)
Feb 24, 2021 10.36 10.77 10.27 10.37 804,919 +0.28(+2.78%)
Feb 23, 2021 10.71 10.75 9.800 10.09 1,206,528 -0.85(-7.73%)
Feb 22, 2021 10.75 11.35 10.63 10.94 660,204 +0.11(+0.97%)
Feb 19, 2021 10.53 11.01 10.44 10.83 495,700 +0.29(+2.75%)
Feb 18, 2021 10.76 11.91 10.51 10.54 919,347 -0.34(-3.08%)
Feb 17, 2021 10.70 10.93 10.22 10.88 967,516 +0.09(+0.79%)
Feb 16, 2021 10.90 11.00 10.71 10.79 632,538 +0.20(+1.89%)
Feb 12, 2021 10.58 10.81 10.44 10.59 404,900 -0.07(-0.66%)
Feb 11, 2021 10.63 10.75 10.32 10.66 407,237 +0.07(+0.66%)
Feb 10, 2021 10.80 10.99 10.32 10.59 327,529 -0.11(-1.03%)
Feb 09, 2021 10.81 10.88 10.54 10.70 434,439 -0.08(-0.74%)
Feb 08, 2021 10.75 10.99 10.55 10.78 1,206,654 +0.26(+2.47%)
Feb 05, 2021 10.53 10.61 10.48 10.52 489,300 +0.09(+0.86%)
Feb 04, 2021 10.35 10.75 10.26 10.43 701,160 +0.17(+1.66%)
Feb 03, 2021 10.51 10.60 10.15 10.26 705,353 -0.31(-2.93%)
Feb 02, 2021 10.43 10.65 10.23 10.57 707,072 +0.46(+4.55%)
Feb 01, 2021 10.33 10.56 10.08 10.11 1,169,568 +0.01(+0.10%)
Jan 29, 2021 10.03 10.53 9.830 10.10 693,300 +0.33(+3.38%)
Jan 28, 2021 10.02 10.14 9.680 9.770 1,008,026 -0.14(-1.41%)
Jan 27, 2021 10.09 10.36 9.770 9.910 720,273 -0.28(-2.75%)
Jan 26, 2021 10.70 10.81 10.16 10.19 696,518 -0.43(-4.05%)
Jan 25, 2021 10.50 10.66 10.30 10.62 812,773 +0.16(+1.53%)
Jan 22, 2021 10.17 10.46 10.05 10.46 442,500 +0.30(+2.95%)
Jan 21, 2021 10.58 10.60 10.15 10.16 359,081 -0.33(-3.15%)
Jan 20, 2021 10.50 10.64 10.28 10.49 444,651 -0.05(-0.47%)
Jan 19, 2021 10.38 10.60 10.34 10.54 569,794 +0.25(+2.43%)
Jan 15, 2021 10.36 10.52 10.22 10.29 328,300 -0.21(-2.00%)
Jan 14, 2021 10.45 10.65 10.16 10.50 484,090 +0.42(+4.17%)
Jan 13, 2021 10.61 10.86 10.06 10.08 403,238 -0.49(-4.64%)
Jan 12, 2021 10.88 11.02 10.51 10.57 447,124 -0.22(-2.04%)
Jan 11, 2021 10.48 10.94 10.32 10.79 910,201 +0.23(+2.18%)
Jan 08, 2021 10.47 10.63 10.25 10.56 619,800 +0.09(+0.86%)
Jan 07, 2021 10.25 10.56 10.10 10.47 512,985 +0.37(+3.66%)
Jan 06, 2021 9.970 10.23 9.760 10.10 413,675 +0.21(+2.12%)
Jan 05, 2021 10.08 10.15 9.790 9.890 388,554 -0.18(-1.79%)
Jan 04, 2021 9.810 10.18 9.530 10.07 413,703 +0.40(+4.14%)
Dec 31, 2020 9.670 9.670 9.670 366,772 -0.21(-2.13%)
Dec 30, 2020 9.600 9.960 9.600 9.880 366,772 +0.24(+2.49%)
Dec 29, 2020 10.05 10.10 9.500 9.640 691,773 -0.38(-3.79%)
Dec 28, 2020 10.10 10.41 9.837 10.02 1,059,286 +0.00(+0.00%)
Dec 24, 2020 10.35 10.42 10.00 10.02 423,600 -0.31(-3.00%)
Dec 23, 2020 10.78 10.95 10.19 10.33 654,599 -0.29(-2.73%)
Dec 22, 2020 11.00 11.02 10.49 10.62 860,136 -0.36(-3.28%)
Dec 21, 2020 11.09 11.36 10.71 10.98 699,832 -0.41(-3.60%)
Dec 18, 2020 11.52 11.74 11.07 11.39 1,860,700 -0.18(-1.56%)
Dec 17, 2020 11.08 11.61 10.86 11.57 949,481 +0.75(+6.93%)
Dec 16, 2020 10.80 11.25 10.61 10.82 1,435,680 -0.06(-0.55%)
Dec 15, 2020 10.80 11.15 10.21 10.88 1,665,748 +0.33(+3.13%)
Dec 14, 2020 11.15 11.61 10.36 10.55 2,547,458 +0.45(+4.46%)
Dec 11, 2020 9.600 10.48 9.540 10.10 1,388,400 +0.44(+4.55%)
Dec 10, 2020 9.250 9.700 9.150 9.660 1,132,403 +0.41(+4.43%)
Dec 09, 2020 9.780 10.13 9.100 9.250 798,036 -0.38(-3.95%)
Dec 08, 2020 9.010 9.740 9.010 9.630 603,748 +0.55(+6.06%)
Dec 07, 2020 9.320 9.450 8.950 9.080 530,250 -0.18(-1.94%)
Dec 04, 2020 9.050 9.310 8.860 9.260 1,556,100 +0.30(+3.35%)
Dec 03, 2020 8.910 9.160 8.800 8.960 255,693 +0.06(+0.67%)
Dec 02, 2020 9.050 9.130 8.850 8.900 464,983 -0.21(-2.31%)
Dec 01, 2020 8.950 9.250 8.730 9.110 686,383 +0.27(+3.05%)
Nov 30, 2020 9.040 9.100 8.670 8.840 682,957 -0.14(-1.56%)
Nov 27, 2020 9.000 9.050 8.820 8.980 239,000 +0.04(+0.45%)
Nov 25, 2020 8.920 9.100 8.810 8.940 417,300 +0.08(+0.90%)
Nov 24, 2020 8.930 8.980 8.730 8.860 546,800 +0.06(+0.68%)
Nov 23, 2020 9.100 9.170 8.780 8.800 376,178 -0.21(-2.33%)
Nov 20, 2020 8.850 9.070 8.680 9.010 374,300 +0.08(+0.90%)
Nov 19, 2020 8.820 9.000 8.750 8.930 339,340 +0.10(+1.13%)
Nov 18, 2020 9.120 9.290 8.830 8.830 379,862 -0.27(-2.97%)
Nov 17, 2020 9.140 9.200 8.720 9.100 498,660 -0.07(-0.76%)
Nov 16, 2020 9.280 9.570 9.000 9.170 658,071 +0.02(+0.22%)
Nov 13, 2020 8.870 9.240 8.790 9.150 272,700 +0.34(+3.86%)
Nov 12, 2020 9.310 9.310 8.790 8.810 440,103 -0.38(-4.13%)
Nov 11, 2020 9.100 9.590 8.890 9.190 630,369 -0.07(-0.76%)
Nov 10, 2020 9.480 9.480 8.910 9.260 597,511 -0.01(-0.11%)
Nov 09, 2020 8.930 9.490 8.890 9.270 635,309 +0.64(+7.42%)
Nov 06, 2020 8.910 9.015 8.610 8.630 468,700 -0.31(-3.47%)
Nov 05, 2020 9.020 9.118 8.640 8.940 443,545 +0.13(+1.48%)
Nov 04, 2020 8.600 9.000 8.542 8.810 590,707 +0.22(+2.56%)
Nov 03, 2020 8.560 8.707 8.360 8.590 537,914 +0.11(+1.30%)
Nov 02, 2020 8.430 8.570 8.220 8.480 538,162 +0.18(+2.17%)
Oct 30, 2020 8.490 8.500 7.920 8.300 1,020,600 -0.30(-3.49%)
Oct 29, 2020 8.930 9.000 8.560 8.600 606,075 -0.33(-3.70%)
Oct 28, 2020 9.300 9.310 8.820 8.930 656,761 -0.60(-6.30%)
Oct 27, 2020 9.380 9.640 9.300 9.530 390,569 +0.12(+1.28%)
Oct 26, 2020 9.550 9.740 9.350 9.410 444,266 -0.17(-1.77%)
Oct 23, 2020 9.430 9.790 9.430 9.580 457,500 -0.07(-0.73%)
Oct 22, 2020 9.240 9.680 9.210 9.650 1,144,212 +0.45(+4.89%)
Oct 21, 2020 9.280 9.570 9.045 9.200 1,491,698 -0.10(-1.08%)
Oct 20, 2020 9.650 9.650 9.090 9.300 1,190,076 -0.36(-3.73%)
Oct 19, 2020 9.800 10.14 9.660 9.660 1,540,552 -0.02(-0.21%)
Oct 16, 2020 9.500 9.860 9.410 9.680 1,296,500 +0.19(+2.00%)
Oct 15, 2020 9.790 10.09 9.150 9.490 1,399,628 +0.17(+1.82%)
Oct 14, 2020 10.31 10.55 9.250 9.320 3,998,137 -0.77(-7.63%)
Oct 13, 2020 9.440 10.74 8.220 10.09 10,499,340 -3.50(-25.75%)
Oct 12, 2020 13.21 13.65 12.89 13.59 436,598 +0.39(+2.95%)
Oct 09, 2020 13.11 13.35 12.96 13.20 207,000 +0.15(+1.15%)
Oct 08, 2020 13.30 13.43 12.78 13.05 260,880 -0.11(-0.84%)
Oct 07, 2020 12.56 13.25 12.42 13.16 505,659 +0.79(+6.39%)
Oct 06, 2020 12.16 12.78 12.16 12.37 305,645 +0.30(+2.49%)
Oct 05, 2020 11.47 12.21 11.40 12.07 503,601 +0.72(+6.34%)
Oct 02, 2020 11.64 11.94 11.32 11.35 306,800 -0.60(-5.02%)
Oct 01, 2020 12.54 12.89 11.82 11.95 341,590 -0.46(-3.71%)
Sep 30, 2020 12.82 13.10 12.30 12.41 393,938 -0.42(-3.27%)
Sep 29, 2020 12.36 13.13 12.24 12.83 675,402 +0.44(+3.55%)
Sep 28, 2020 12.35 12.62 12.20 12.39 1,134,641 +0.33(+2.74%)
Sep 25, 2020 11.52 12.21 11.45 12.06 733,000 +0.50(+4.33%)
Sep 24, 2020 11.41 11.84 11.16 11.56 330,546 +0.26(+2.30%)
Sep 23, 2020 12.45 12.53 11.22 11.30 702,496 -1.16(-9.31%)
Sep 22, 2020 12.61 12.70 12.23 12.46 352,226 -0.04(-0.32%)
Sep 21, 2020 12.87 12.90 12.41 12.50 435,255 -0.61(-4.65%)
Sep 18, 2020 12.91 13.23 12.78 13.11 1,219,300 +0.37(+2.90%)
Sep 17, 2020 13.00 13.02 12.63 12.74 215,455 -0.27(-2.08%)
Sep 16, 2020 13.02 13.34 12.89 13.01 284,570 +0.00(+0.00%)
Sep 15, 2020 14.26 14.47 12.87 13.01 789,854 -1.08(-7.67%)
Sep 14, 2020 13.37 14.32 13.36 14.09 405,170 +0.98(+7.48%)
Sep 11, 2020 13.55 13.59 13.02 13.11 214,500 -0.34(-2.53%)
Sep 10, 2020 13.74 14.09 13.44 13.45 212,680 -0.26(-1.90%)
Sep 09, 2020 13.21 13.92 13.17 13.71 254,676 +0.54(+4.10%)
Sep 08, 2020 12.79 13.51 12.55 13.17 287,074 +0.30(+2.33%)
Sep 04, 2020 13.08 13.13 12.27 12.87 348,100 -0.19(-1.45%)
Sep 03, 2020 13.34 13.48 13.00 13.06 376,048 -0.28(-2.10%)
Sep 02, 2020 13.57 13.70 13.16 13.34 251,602 -0.34(-2.49%)
Sep 01, 2020 13.83 14.02 13.44 13.68 377,276 -0.22(-1.58%)
Aug 31, 2020 13.49 14.16 13.32 13.90 491,491 +0.49(+3.65%)
Aug 28, 2020 13.26 13.41 13.02 13.41 455,300 +0.18(+1.36%)
Aug 27, 2020 13.38 13.42 13.17 13.23 274,029 -0.15(-1.12%)
Aug 26, 2020 13.51 13.78 13.36 13.38 281,406 -0.17(-1.25%)
Aug 25, 2020 13.19 13.74 12.96 13.55 319,636 +0.38(+2.89%)
Aug 24, 2020 13.69 13.69 13.10 13.17 331,959 -0.32(-2.37%)
Aug 21, 2020 13.74 13.83 13.18 13.49 241,800 -0.22(-1.60%)
Aug 20, 2020 13.53 13.79 13.44 13.71 159,635 +0.04(+0.29%)
Aug 19, 2020 14.00 14.03 13.63 13.67 209,136 -0.33(-2.36%)
Aug 18, 2020 14.19 14.21 13.79 14.00 254,674 -0.19(-1.34%)
Aug 17, 2020 14.00 14.36 13.77 14.19 325,706 +0.26(+1.87%)
Aug 14, 2020 14.71 14.71 13.86 13.93 409,000 -0.77(-5.24%)
Aug 13, 2020 14.26 15.08 14.26 14.70 588,062 +0.41(+2.87%)
Aug 12, 2020 13.52 14.85 13.48 14.29 862,584 +0.94(+7.04%)
Aug 11, 2020 13.58 13.80 13.26 13.35 243,247 -0.25(-1.84%)
Aug 10, 2020 13.83 14.04 13.57 13.60 299,422 +0.04(+0.29%)
Aug 07, 2020 13.43 13.80 13.00 13.56 515,000 +0.11(+0.82%)
Aug 06, 2020 13.05 13.52 13.02 13.45 267,221 +0.21(+1.59%)
Aug 05, 2020 13.02 13.29 12.84 13.24 310,985 +0.29(+2.24%)
Aug 04, 2020 12.58 13.13 12.53 12.95 476,723 +0.37(+2.94%)
Aug 03, 2020 12.03 12.67 11.84 12.58 607,474 +0.66(+5.54%)
Jul 31, 2020 12.65 12.67 11.92 11.92 606,500 -0.70(-5.55%)
Jul 30, 2020 12.57 12.75 12.35 12.62 822,810 +0.00(+0.00%)
Jul 29, 2020 13.19 13.28 12.51 12.62 546,514 -0.51(-3.88%)
Jul 28, 2020 13.65 13.67 13.12 13.13 352,328 -0.58(-4.23%)
Jul 27, 2020 13.68 13.92 13.35 13.71 745,853 +0.14(+1.03%)
Jul 24, 2020 13.80 13.85 13.44 13.57 291,800 -0.34(-2.44%)
Jul 23, 2020 14.09 14.48 13.72 13.91 302,171 -0.30(-2.11%)
Jul 22, 2020 14.57 14.70 14.07 14.21 338,882 -0.35(-2.40%)
Jul 21, 2020 14.06 15.04 14.00 14.56 635,952 +0.56(+4.00%)
Jul 20, 2020 15.08 15.42 13.95 14.00 1,366,689 -0.75(-5.08%)
Jul 17, 2020 13.52 14.98 13.40 14.75 1,280,100 +1.31(+9.75%)
Jul 16, 2020 13.62 13.64 13.28 13.44 626,697 +0.07(+0.56%)
Jul 15, 2020 13.52 13.60 13.09 13.37 651,690 +0.06(+0.49%)
Jul 14, 2020 13.60 13.85 13.05 13.30 1,069,123 +0.60(+4.72%)
Jul 13, 2020 13.19 13.44 12.64 12.70 440,958 -0.39(-2.98%)
Jul 10, 2020 13.08 13.46 12.90 13.09 279,800 +0.00(+0.00%)
Jul 09, 2020 13.30 13.63 13.00 13.09 585,261 -0.18(-1.36%)
Jul 08, 2020 13.10 13.36 12.84 13.27 347,629 +0.23(+1.76%)
Jul 07, 2020 12.98 13.30 12.84 13.04 328,712 +0.03(+0.23%)
Jul 06, 2020 13.47 13.64 12.73 13.01 422,916 -0.15(-1.14%)
Jul 02, 2020 13.00 13.30 12.87 13.16 485,500 +0.34(+2.65%)
Jul 01, 2020 13.01 13.29 12.69 12.82 489,378 -0.18(-1.38%)
Jun 30, 2020 12.55 13.05 12.46 13.00 917,531 +0.39(+3.09%)
Jun 29, 2020 12.88 13.00 12.40 12.61 415,688 +0.12(+0.96%)
Jun 26, 2020 12.94 13.03 12.29 12.49 1,699,800 -0.46(-3.55%)
Jun 25, 2020 12.49 13.10 12.35 12.95 767,996 +0.47(+3.77%)
Jun 24, 2020 12.83 13.11 12.31 12.48 711,498 -0.28(-2.19%)
Jun 23, 2020 12.87 13.26 12.76 12.76 639,453 -0.13(-1.01%)
Jun 22, 2020 12.25 12.90 11.79 12.89 705,822 +0.68(+5.57%)
Jun 19, 2020 12.65 12.95 12.20 12.21 1,140,200 -0.35(-2.79%)
Jun 18, 2020 12.04 12.66 12.00 12.56 417,163 +0.46(+3.80%)
Jun 17, 2020 12.44 12.50 12.01 12.10 590,909 -0.21(-1.71%)
Jun 16, 2020 12.75 12.82 12.13 12.31 359,712 -0.18(-1.44%)
Jun 15, 2020 11.97 12.75 11.81 12.49 496,088 +0.22(+1.79%)
Jun 12, 2020 11.76 12.30 11.37 12.27 660,800 +0.74(+6.42%)
Jun 11, 2020 12.14 12.45 11.50 11.53 521,765 -0.86(-6.90%)
Jun 10, 2020 12.70 13.00 11.93 12.38 853,149 -0.23(-1.86%)
Jun 09, 2020 12.79 12.93 12.41 12.62 329,544 -0.29(-2.25%)
Jun 08, 2020 12.76 13.00 12.27 12.91 919,374 +0.42(+3.36%)
Jun 05, 2020 12.62 13.12 12.37 12.49 581,400 +0.07(+0.56%)
Jun 04, 2020 12.75 12.84 12.06 12.42 530,345 -0.22(-1.74%)
Jun 03, 2020 11.99 13.00 11.97 12.64 767,475 +0.71(+5.95%)
Jun 02, 2020 12.13 12.19 11.65 11.93 512,891 -0.17(-1.40%)
Jun 01, 2020 12.19 12.74 12.06 12.10 488,102 -0.05(-0.41%)
May 29, 2020 12.16 12.25 11.41 12.15 939,800 +0.05(+0.41%)
May 28, 2020 11.95 12.45 11.71 12.10 443,500 +0.22(+1.85%)
May 27, 2020 12.78 12.78 11.00 11.88 789,115 -0.59(-4.73%)
May 26, 2020 12.96 13.38 12.44 12.47 1,347,437 -0.15(-1.19%)
May 22, 2020 12.50 12.78 12.12 12.62 1,582,700 +0.12(+0.96%)
May 21, 2020 12.81 12.90 12.45 12.50 909,676 -0.18(-1.42%)
May 20, 2020 12.87 12.89 12.46 12.68 1,925,381 +0.04(+0.32%)
May 19, 2020 12.72 12.81 12.41 12.64 7,046,991 -2.38(-15.85%)
May 18, 2020 14.61 15.31 14.30 15.02 334,374 +0.88(+6.22%)
May 15, 2020 14.01 14.31 13.82 14.14 360,200 +0.12(+0.86%)
May 14, 2020 13.76 15.08 13.29 14.02 401,451 +0.54(+4.01%)
May 13, 2020 15.91 16.12 13.35 13.48 600,411 -2.41(-15.17%)
May 12, 2020 16.15 16.79 15.23 15.89 673,354 -0.09(-0.56%)
May 11, 2020 14.93 16.38 14.85 15.98 842,278 +1.06(+7.10%)
May 08, 2020 14.60 14.99 14.25 14.92 405,900 +0.61(+4.26%)
May 07, 2020 14.23 14.54 13.52 14.31 390,253 +0.23(+1.63%)
May 06, 2020 13.66 14.38 13.31 14.08 326,935 +0.39(+2.85%)
May 05, 2020 13.78 14.22 13.54 13.69 254,984 +0.12(+0.88%)
May 04, 2020 12.55 13.62 12.11 13.57 319,327 +1.20(+9.70%)
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.