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

Lexicon Pharmaceutcl (NQ: LXRX )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 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 (%)
Apr 30, 2021 4.940 5.160 4.830 4.860 803,600 -0.18(-3.57%)
Apr 29, 2021 5.110 5.150 4.940 5.040 563,050 -0.04(-0.79%)
Apr 28, 2021 5.200 5.250 5.070 5.080 496,033 -0.18(-3.42%)
Apr 27, 2021 5.560 5.620 5.190 5.260 838,951 -0.06(-1.13%)
Apr 26, 2021 4.970 5.360 4.960 5.320 946,032 +0.35(+7.04%)
Apr 23, 2021 5.150 5.240 4.965 4.970 669,100 -0.17(-3.31%)
Apr 22, 2021 5.080 5.310 5.020 5.140 630,159 +0.05(+0.98%)
Apr 21, 2021 4.840 5.130 4.800 5.090 733,839 +0.21(+4.30%)
Apr 20, 2021 4.780 4.970 4.710 4.880 881,600 +0.04(+0.83%)
Apr 19, 2021 5.060 5.090 4.820 4.840 882,117 -0.21(-4.16%)
Apr 16, 2021 5.220 5.250 4.910 5.050 926,000 -0.16(-3.07%)
Apr 15, 2021 5.220 5.370 5.110 5.210 685,199 +0.02(+0.39%)
Apr 14, 2021 5.170 5.390 5.170 5.190 888,961 -0.01(-0.19%)
Apr 13, 2021 5.110 5.460 5.110 5.200 831,498 +0.13(+2.56%)
Apr 12, 2021 5.350 5.360 5.050 5.070 749,975 -0.30(-5.59%)
Apr 09, 2021 5.430 5.520 5.320 5.370 739,200 -0.06(-1.10%)
Apr 08, 2021 5.510 5.550 5.380 5.430 646,982 -0.07(-1.27%)
Apr 07, 2021 5.610 5.640 5.420 5.500 764,617 -0.15(-2.65%)
Apr 06, 2021 5.750 5.810 5.630 5.650 1,043,031 -0.12(-2.08%)
Apr 05, 2021 5.970 6.030 5.740 5.770 933,229 -0.10(-1.70%)
Apr 01, 2021 5.940 6.110 5.850 5.870 560,800 +0.00(+0.00%)
Mar 31, 2021 5.640 5.925 5.640 5.870 727,318 +0.20(+3.53%)
Mar 30, 2021 5.790 5.790 5.520 5.670 825,588 -0.14(-2.41%)
Mar 29, 2021 5.820 5.870 5.660 5.810 734,235 -0.07(-1.19%)
Mar 26, 2021 6.100 6.140 5.660 5.880 687,600 -0.17(-2.81%)
Mar 25, 2021 5.675 6.085 5.660 6.050 1,057,236 +0.22(+3.77%)
Mar 24, 2021 6.280 6.360 5.820 5.830 829,302 -0.36(-5.82%)
Mar 23, 2021 6.510 6.540 6.130 6.190 1,404,880 -0.38(-5.78%)
Mar 22, 2021 6.640 6.750 6.490 6.570 768,724 -0.12(-1.79%)
Mar 19, 2021 6.490 6.790 6.410 6.690 2,524,900 +0.33(+5.19%)
Mar 18, 2021 6.510 6.690 6.260 6.360 957,746 -0.23(-3.49%)
Mar 17, 2021 6.440 6.620 6.330 6.590 1,082,830 -0.07(-1.05%)
Mar 16, 2021 6.810 6.880 6.530 6.660 1,239,379 -0.21(-3.06%)
Mar 15, 2021 6.890 7.110 6.740 6.870 1,313,047 +0.00(+0.00%)
Mar 12, 2021 6.690 6.970 6.550 6.870 1,023,700 -0.08(-1.15%)
Mar 11, 2021 7.110 7.390 6.750 6.950 1,799,099 -0.35(-4.79%)
Mar 10, 2021 7.150 7.430 7.050 7.300 938,618 +0.25(+3.55%)
Mar 09, 2021 6.910 7.200 6.750 7.050 1,513,925 +0.31(+4.68%)
Mar 08, 2021 6.800 7.010 6.610 6.735 940,389 -0.04(-0.66%)
Mar 05, 2021 6.720 6.790 5.990 6.780 1,693,500 +0.12(+1.80%)
Mar 04, 2021 7.050 7.230 6.450 6.660 2,009,960 -0.52(-7.24%)
Mar 03, 2021 7.480 7.529 7.170 7.180 1,394,279 -0.25(-3.36%)
Mar 02, 2021 7.650 7.680 7.400 7.430 655,855 -0.17(-2.24%)
Mar 01, 2021 7.310 7.780 7.290 7.600 998,310 +0.41(+5.70%)
Feb 26, 2021 7.320 7.620 7.160 7.190 1,485,300 -0.29(-3.88%)
Feb 25, 2021 7.600 7.770 7.320 7.480 1,390,145 -0.26(-3.36%)
Feb 24, 2021 7.590 8.140 7.500 7.740 1,448,472 +0.30(+4.03%)
Feb 23, 2021 7.050 7.520 6.660 7.440 1,972,157 -0.06(-0.80%)
Feb 22, 2021 7.760 7.810 7.460 7.500 907,382 -0.22(-2.85%)
Feb 19, 2021 7.620 7.850 7.570 7.720 1,177,300 +0.12(+1.58%)
Feb 18, 2021 7.630 7.740 7.390 7.600 1,162,752 -0.18(-2.31%)
Feb 17, 2021 7.850 7.990 7.570 7.780 1,002,751 -0.08(-1.02%)
Feb 16, 2021 8.060 8.190 7.470 7.860 2,540,283 -0.24(-2.96%)
Feb 12, 2021 8.000 8.260 7.950 8.100 898,000 +0.09(+1.12%)
Feb 11, 2021 8.420 8.470 7.910 8.010 1,774,527 -0.37(-4.42%)
Feb 10, 2021 8.670 8.810 8.270 8.380 1,506,349 -0.23(-2.67%)
Feb 09, 2021 8.750 8.800 8.530 8.610 1,313,440 -0.08(-0.92%)
Feb 08, 2021 8.750 8.900 8.180 8.690 4,974,586 +0.20(+2.30%)
Feb 05, 2021 8.520 8.640 8.320 8.495 1,967,500 +0.00(+0.06%)
Feb 04, 2021 8.730 8.900 8.410 8.490 2,654,790 -0.13(-1.51%)
Feb 03, 2021 9.110 9.430 8.380 8.620 3,547,743 -0.47(-5.17%)
Feb 02, 2021 8.400 9.650 8.320 9.090 5,727,224 +0.82(+9.92%)
Feb 01, 2021 8.100 8.440 7.860 8.270 2,412,403 +0.36(+4.55%)
Jan 29, 2021 7.970 8.550 7.854 7.910 2,956,600 -0.15(-1.86%)
Jan 28, 2021 8.010 8.450 7.870 8.060 2,951,454 +0.19(+2.41%)
Jan 27, 2021 7.900 8.540 7.750 7.870 3,996,225 -0.37(-4.49%)
Jan 26, 2021 8.360 8.950 8.120 8.240 3,108,081 -0.23(-2.72%)
Jan 25, 2021 8.470 8.530 7.950 8.470 3,111,114 -0.04(-0.47%)
Jan 22, 2021 8.105 8.595 8.020 8.510 3,747,300 +0.03(+0.35%)
Jan 21, 2021 7.620 8.750 7.600 8.480 6,737,533 +0.87(+11.43%)
Jan 20, 2021 7.680 7.890 7.030 7.610 4,883,255 -0.32(-4.04%)
Jan 19, 2021 7.230 8.230 7.220 7.930 8,281,087 +1.06(+15.43%)
Jan 15, 2021 7.480 7.760 6.550 6.870 17,039,500 -1.18(-14.66%)
Jan 14, 2021 4.220 9.400 4.070 8.050 163,448,352 +4.13(+105.36%)
Jan 13, 2021 3.900 3.950 3.740 3.920 1,971,606 +0.04(+1.03%)
Jan 12, 2021 3.980 4.150 3.820 3.880 2,406,654 -0.02(-0.51%)
Jan 11, 2021 3.930 3.950 3.770 3.900 2,302,134 +0.06(+1.56%)
Jan 08, 2021 3.650 4.210 3.600 3.840 5,003,100 +0.17(+4.63%)
Jan 07, 2021 3.550 3.720 3.480 3.670 2,409,187 +0.16(+4.56%)
Jan 06, 2021 3.440 3.600 3.410 3.510 2,166,118 +0.06(+1.74%)
Jan 05, 2021 3.500 3.650 3.420 3.450 2,076,630 -0.07(-1.99%)
Jan 04, 2021 3.470 3.590 3.320 3.520 2,087,888 +0.10(+2.92%)
Dec 31, 2020 3.420 3.420 3.420 1,760,971 +0.11(+3.32%)
Dec 30, 2020 3.350 3.420 3.270 3.310 1,760,971 -0.06(-1.78%)
Dec 29, 2020 3.350 3.420 3.180 3.370 2,359,647 -0.05(-1.46%)
Dec 28, 2020 3.560 3.580 3.350 3.420 2,529,991 -0.07(-2.01%)
Dec 24, 2020 3.720 3.720 3.470 3.490 1,912,100 -0.18(-4.90%)
Dec 23, 2020 3.590 3.740 3.520 3.670 3,471,446 +0.01(+0.27%)
Dec 22, 2020 3.610 3.700 3.320 3.660 5,903,177 +0.11(+3.10%)
Dec 21, 2020 3.270 3.630 3.220 3.550 4,197,317 +0.17(+4.87%)
Dec 18, 2020 3.500 3.570 3.290 3.385 8,111,900 -0.12(-3.29%)
Dec 17, 2020 3.010 3.570 2.950 3.500 10,699,146 +0.47(+15.51%)
Dec 16, 2020 3.110 3.130 2.910 3.030 3,798,734 -0.04(-1.30%)
Dec 15, 2020 3.000 3.180 2.950 3.070 3,669,255 +0.09(+3.02%)
Dec 14, 2020 3.050 3.100 2.800 2.980 6,657,783 -0.14(-4.49%)
Dec 11, 2020 4.070 4.100 3.100 3.120 31,642,700 -0.20(-6.02%)
Dec 10, 2020 2.790 3.320 2.700 3.320 11,213,948 +0.42(+14.48%)
Dec 09, 2020 2.960 3.090 2.610 2.900 16,146,361 -0.18(-5.84%)
Dec 08, 2020 2.350 4.040 2.210 3.080 204,089,232 +1.35(+78.03%)
Dec 07, 2020 1.600 1.750 1.590 1.730 3,214,552 +0.15(+9.49%)
Dec 04, 2020 1.530 1.650 1.520 1.580 1,896,200 +0.05(+3.27%)
Dec 03, 2020 1.560 1.610 1.520 1.530 1,704,783 -0.03(-1.92%)
Dec 02, 2020 1.480 1.600 1.440 1.560 1,937,806 +0.10(+6.85%)
Dec 01, 2020 1.540 1.560 1.460 1.460 1,746,576 -0.07(-4.58%)
Nov 30, 2020 1.590 1.620 1.530 1.530 2,063,771 -0.09(-5.56%)
Nov 27, 2020 1.650 1.660 1.590 1.620 900,400 -0.03(-1.82%)
Nov 25, 2020 1.620 1.680 1.550 1.650 2,471,300 +0.07(+4.43%)
Nov 24, 2020 1.480 1.590 1.450 1.580 2,341,009 +0.12(+8.22%)
Nov 23, 2020 1.490 1.500 1.430 1.460 2,117,557 -0.04(-2.67%)
Nov 20, 2020 1.530 1.560 1.480 1.500 2,046,000 -0.05(-3.23%)
Nov 19, 2020 1.570 1.590 1.470 1.550 3,246,800 -0.05(-3.13%)
Nov 18, 2020 1.810 1.820 1.570 1.600 10,412,822 -0.21(-11.60%)
Nov 17, 2020 2.250 2.380 1.710 1.810 102,409,704 +0.52(+40.31%)
Nov 16, 2020 1.280 1.310 1.250 1.290 592,778 +0.02(+1.57%)
Nov 13, 2020 1.230 1.300 1.190 1.270 551,800 +0.04(+3.25%)
Nov 12, 2020 1.250 1.260 1.200 1.230 411,572 -0.01(-0.81%)
Nov 11, 2020 1.290 1.290 1.210 1.240 655,262 -0.04(-3.13%)
Nov 10, 2020 1.170 1.340 1.170 1.280 1,609,734 +0.12(+10.34%)
Nov 09, 2020 1.080 1.170 1.030 1.160 1,022,013 +0.09(+8.41%)
Nov 06, 2020 1.110 1.125 1.060 1.070 492,900 -0.03(-2.73%)
Nov 05, 2020 1.110 1.130 1.080 1.100 529,108 +0.02(+1.85%)
Nov 04, 2020 1.100 1.155 1.070 1.080 455,357 -0.02(-1.82%)
Nov 03, 2020 1.070 1.110 1.070 1.100 627,438 +0.05(+4.76%)
Nov 02, 2020 1.090 1.090 1.050 1.050 958,010 -0.06(-5.41%)
Oct 30, 2020 1.150 1.160 1.100 1.110 885,700 -0.05(-4.31%)
Oct 29, 2020 1.250 1.250 1.120 1.160 1,268,426 -0.06(-4.92%)
Oct 28, 2020 1.300 1.300 1.220 1.220 904,519 -0.10(-7.58%)
Oct 27, 2020 1.330 1.350 1.290 1.320 564,771 -0.02(-1.49%)
Oct 26, 2020 1.320 1.350 1.300 1.340 691,838 +0.01(+0.75%)
Oct 23, 2020 1.370 1.375 1.320 1.330 934,200 -0.03(-2.21%)
Oct 22, 2020 1.400 1.400 1.340 1.360 758,130 -0.03(-2.16%)
Oct 21, 2020 1.390 1.410 1.350 1.390 700,227 +0.01(+0.72%)
Oct 20, 2020 1.420 1.434 1.370 1.380 1,027,455 -0.04(-2.82%)
Oct 19, 2020 1.490 1.500 1.420 1.420 730,874 -0.05(-3.40%)
Oct 16, 2020 1.500 1.510 1.450 1.470 437,500 -0.04(-2.65%)
Oct 15, 2020 1.460 1.530 1.430 1.510 525,440 +0.06(+4.14%)
Oct 14, 2020 1.460 1.480 1.420 1.450 832,300 -0.03(-2.03%)
Oct 13, 2020 1.490 1.510 1.480 1.480 437,877 -0.01(-0.67%)
Oct 12, 2020 1.570 1.570 1.450 1.490 665,259 -0.07(-4.49%)
Oct 09, 2020 1.570 1.590 1.550 1.560 420,200 +0.00(+0.00%)
Oct 08, 2020 1.500 1.580 1.500 1.560 558,756 +0.08(+5.41%)
Oct 07, 2020 1.450 1.510 1.440 1.480 1,410,208 +0.04(+2.78%)
Oct 06, 2020 1.450 1.500 1.420 1.440 1,697,416 +0.03(+2.13%)
Oct 05, 2020 1.460 1.480 1.400 1.410 1,031,583 -0.04(-2.76%)
Oct 02, 2020 1.430 1.460 1.370 1.450 622,100 +0.02(+1.40%)
Oct 01, 2020 1.460 1.470 1.400 1.430 1,229,284 -0.01(-0.69%)
Sep 30, 2020 1.470 1.480 1.410 1.440 498,805 -0.02(-1.37%)
Sep 29, 2020 1.550 1.550 1.450 1.460 999,080 -0.10(-6.41%)
Sep 28, 2020 1.650 1.660 1.470 1.560 1,146,102 +0.04(+2.63%)
Sep 25, 2020 1.440 1.530 1.430 1.520 739,700 +0.07(+4.83%)
Sep 24, 2020 1.540 1.540 1.430 1.450 1,004,930 -0.06(-3.97%)
Sep 23, 2020 1.540 1.550 1.500 1.510 718,813 -0.03(-1.95%)
Sep 22, 2020 1.580 1.590 1.520 1.540 914,544 -0.02(-1.28%)
Sep 21, 2020 1.630 1.630 1.560 1.560 444,148 -0.06(-3.70%)
Sep 18, 2020 1.700 1.710 1.600 1.620 858,900 -0.08(-4.71%)
Sep 17, 2020 1.660 1.710 1.650 1.700 420,591 +0.04(+2.41%)
Sep 16, 2020 1.600 1.670 1.600 1.660 508,967 +0.07(+4.40%)
Sep 15, 2020 1.650 1.650 1.580 1.590 575,100 -0.02(-1.24%)
Sep 14, 2020 1.550 1.630 1.550 1.610 719,943 +0.08(+5.23%)
Sep 11, 2020 1.570 1.590 1.510 1.530 828,900 -0.05(-3.16%)
Sep 10, 2020 1.610 1.610 1.560 1.580 546,104 -0.02(-1.25%)
Sep 09, 2020 1.610 1.630 1.570 1.600 690,577 +0.01(+0.63%)
Sep 08, 2020 1.590 1.650 1.580 1.590 543,715 -0.01(-0.63%)
Sep 04, 2020 1.600 1.709 1.570 1.600 1,757,100 +0.00(+0.00%)
Sep 03, 2020 1.680 1.720 1.600 1.600 1,341,344 -0.07(-4.19%)
Sep 02, 2020 1.730 1.750 1.670 1.670 1,152,275 -0.08(-4.57%)
Sep 01, 2020 1.730 1.770 1.680 1.750 1,097,929 +0.00(+0.00%)
Aug 31, 2020 1.720 1.780 1.710 1.750 688,078 +0.01(+0.57%)
Aug 28, 2020 1.730 1.770 1.730 1.740 412,100 -0.02(-1.14%)
Aug 27, 2020 1.760 1.780 1.730 1.760 756,110 -0.02(-1.12%)
Aug 26, 2020 1.770 1.810 1.750 1.780 741,658 -0.02(-1.11%)
Aug 25, 2020 1.730 1.810 1.650 1.800 1,240,682 +0.07(+4.05%)
Aug 24, 2020 1.760 1.775 1.710 1.730 1,169,297 -0.03(-1.70%)
Aug 21, 2020 1.790 1.810 1.730 1.760 1,014,800 -0.05(-2.76%)
Aug 20, 2020 1.840 1.840 1.790 1.810 526,741 -0.05(-2.69%)
Aug 19, 2020 1.810 1.880 1.790 1.860 1,097,922 +0.05(+2.76%)
Aug 18, 2020 1.800 1.830 1.790 1.810 736,987 -0.01(-0.55%)
Aug 17, 2020 1.820 1.838 1.800 1.820 802,492 +0.01(+0.55%)
Aug 14, 2020 1.830 1.832 1.800 1.810 647,900 -0.03(-1.63%)
Aug 13, 2020 1.850 1.860 1.810 1.840 1,100,707 -0.02(-1.08%)
Aug 12, 2020 1.890 1.920 1.840 1.860 1,151,293 -0.04(-2.11%)
Aug 11, 2020 1.940 1.945 1.880 1.900 1,002,923 -0.03(-1.55%)
Aug 10, 2020 1.870 1.940 1.840 1.930 1,388,138 +0.09(+4.89%)
Aug 07, 2020 1.870 1.910 1.830 1.840 1,581,700 -0.06(-3.16%)
Aug 06, 2020 1.900 1.950 1.880 1.900 865,100 -0.02(-1.04%)
Aug 05, 2020 1.920 1.970 1.870 1.920 1,765,768 -0.04(-2.04%)
Aug 04, 2020 1.880 1.990 1.860 1.960 1,824,961 +0.06(+3.16%)
Aug 03, 2020 1.900 1.940 1.870 1.900 1,953,585 -0.04(-2.06%)
Jul 31, 2020 1.860 1.940 1.800 1.940 2,622,600 -0.06(-3.00%)
Jul 30, 2020 2.030 2.190 1.810 2.000 16,809,924 +0.26(+14.94%)
Jul 29, 2020 1.750 1.790 1.700 1.740 2,008,384 +0.01(+0.58%)
Jul 28, 2020 1.740 1.760 1.700 1.730 1,953,679 -0.01(-0.57%)
Jul 27, 2020 1.760 1.780 1.740 1.740 1,389,033 +0.01(+0.58%)
Jul 24, 2020 1.820 1.820 1.720 1.730 2,343,100 -0.09(-4.95%)
Jul 23, 2020 1.920 1.940 1.810 1.820 3,207,701 -0.11(-5.70%)
Jul 22, 2020 2.010 2.050 1.870 1.930 5,411,096 -0.15(-7.21%)
Jul 21, 2020 2.740 2.890 2.070 2.080 23,566,248 -0.02(-0.95%)
Jul 20, 2020 2.160 2.190 2.060 2.100 596,791 +0.00(+0.00%)
Jul 17, 2020 1.980 2.100 1.978 2.100 670,400 +0.11(+5.53%)
Jul 16, 2020 2.060 2.060 1.960 1.990 444,240 -0.07(-3.40%)
Jul 15, 2020 1.960 2.090 1.910 2.060 1,175,108 +0.10(+5.10%)
Jul 14, 2020 1.900 1.960 1.865 1.960 625,316 +0.06(+3.16%)
Jul 13, 2020 1.940 1.950 1.880 1.900 496,000 -0.04(-2.06%)
Jul 10, 2020 1.890 1.940 1.860 1.940 610,900 +0.09(+4.86%)
Jul 09, 2020 1.940 1.950 1.850 1.850 850,596 -0.08(-4.15%)
Jul 08, 2020 1.910 1.940 1.880 1.930 599,832 +0.03(+1.58%)
Jul 07, 2020 1.900 1.980 1.890 1.900 551,804 -0.01(-0.52%)
Jul 06, 2020 1.980 1.990 1.900 1.910 582,916 -0.03(-1.55%)
Jul 02, 2020 2.020 2.030 1.930 1.940 547,000 -0.07(-3.48%)
Jul 01, 2020 2.000 2.050 1.960 2.010 571,631 +0.01(+0.50%)
Jun 30, 2020 2.010 2.050 1.960 2.000 645,088 +0.02(+1.01%)
Jun 29, 2020 2.040 2.190 1.970 1.980 1,083,956 -0.05(-2.46%)
Jun 26, 2020 2.010 2.040 1.950 2.030 1,135,200 +0.04(+2.01%)
Jun 25, 2020 1.990 2.030 1.950 1.990 609,730 +0.00(+0.00%)
Jun 24, 2020 2.050 2.090 1.980 1.990 646,510 -0.06(-2.93%)
Jun 23, 2020 2.030 2.100 1.980 2.050 877,115 +0.04(+1.99%)
Jun 22, 2020 2.010 2.050 1.930 2.010 1,110,908 +0.06(+3.08%)
Jun 19, 2020 1.860 2.010 1.840 1.950 1,638,700 +0.10(+5.41%)
Jun 18, 2020 1.840 1.880 1.810 1.850 757,922 +0.02(+1.09%)
Jun 17, 2020 1.890 1.900 1.830 1.830 811,151 -0.03(-1.61%)
Jun 16, 2020 1.950 1.950 1.860 1.860 749,831 -0.03(-1.59%)
Jun 15, 2020 1.870 1.950 1.820 1.890 906,382 +0.02(+1.07%)
Jun 12, 2020 1.950 1.970 1.820 1.870 1,286,400 -0.01(-0.53%)
Jun 11, 2020 1.970 2.000 1.880 1.880 1,669,269 -0.13(-6.47%)
Jun 10, 2020 2.050 2.140 2.010 2.010 859,539 -0.03(-1.47%)
Jun 09, 2020 2.160 2.200 2.010 2.040 1,061,434 -0.15(-6.85%)
Jun 08, 2020 1.980 2.280 1.950 2.190 2,278,162 +0.24(+12.31%)
Jun 05, 2020 1.920 1.990 1.900 1.950 907,200 +0.06(+3.17%)
Jun 04, 2020 1.900 1.920 1.860 1.890 571,434 +0.00(+0.00%)
Jun 03, 2020 1.920 1.950 1.890 1.890 663,236 -0.02(-1.05%)
Jun 02, 2020 1.940 1.950 1.880 1.910 762,521 -0.01(-0.52%)
Jun 01, 2020 1.910 2.000 1.900 1.920 623,892 +0.01(+0.52%)
May 29, 2020 2.050 2.050 1.880 1.910 1,727,500 -0.12(-5.91%)
May 28, 2020 2.050 2.160 2.000 2.030 1,370,514 +0.00(+0.00%)
May 27, 2020 1.970 2.030 1.870 2.030 858,576 +0.07(+3.57%)
May 26, 2020 2.050 2.070 1.950 1.960 706,349 -0.05(-2.49%)
May 22, 2020 1.980 2.010 1.920 2.010 580,600 +0.04(+2.03%)
May 21, 2020 2.070 2.070 1.940 1.970 493,052 -0.06(-2.96%)
May 20, 2020 2.100 2.110 2.000 2.030 570,225 -0.02(-0.98%)
May 19, 2020 1.980 2.100 1.970 2.050 874,619 +0.07(+3.54%)
May 18, 2020 1.940 2.000 1.900 1.980 898,985 +0.10(+5.32%)
May 15, 2020 1.910 1.960 1.850 1.880 991,300 -0.01(-0.53%)
May 14, 2020 1.990 1.990 1.870 1.890 805,407 -0.05(-2.58%)
May 13, 2020 2.010 2.080 1.860 1.940 818,202 -0.08(-3.96%)
May 12, 2020 2.140 2.220 2.010 2.020 926,177 -0.11(-5.16%)
May 11, 2020 1.910 2.160 1.900 2.130 1,203,816 +0.20(+10.36%)
May 08, 2020 1.930 2.000 1.920 1.930 547,100 +0.03(+1.58%)
May 07, 2020 1.950 1.970 1.890 1.900 599,151 -0.02(-1.04%)
May 06, 2020 1.910 1.960 1.860 1.920 881,599 +0.02(+1.05%)
May 05, 2020 1.940 2.000 1.890 1.900 782,727 +0.01(+0.53%)
May 04, 2020 1.930 1.940 1.810 1.890 758,397 -0.01(-0.53%)
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.