Chronicle Journal: Finance

Ampio Pharmaceuticals (NY: AMPE )

1.590 USD +0.160 (+11.19%)
Streaming Delayed Price Updated: 4:08 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.560 1.640 1.520 1.570 2,267,700 -0.03(-1.88%)
Jan 28, 2021 1.560 1.700 1.520 1.600 2,411,606 +0.03(+1.91%)
Jan 27, 2021 1.560 1.680 1.500 1.570 3,848,862 -0.13(-7.65%)
Jan 26, 2021 1.740 1.750 1.680 1.700 2,533,452 -0.04(-2.30%)
Jan 25, 2021 1.840 1.840 1.600 1.740 5,438,574 -0.06(-3.33%)
Jan 22, 2021 1.550 2.070 1.510 1.800 17,302,300 +0.25(+16.13%)
Jan 21, 2021 1.540 1.560 1.430 1.550 2,423,723 +0.05(+3.33%)
Jan 20, 2021 1.590 1.590 1.430 1.500 3,490,660 +0.00(+0.00%)
Jan 19, 2021 1.390 1.600 1.350 1.500 6,998,062 +0.14(+10.29%)
Jan 15, 2021 1.360 1.400 1.290 1.360 4,440,400 -0.02(-1.45%)
Jan 14, 2021 1.410 1.440 1.360 1.380 4,228,177 -0.05(-3.50%)
Jan 13, 2021 1.450 1.460 1.410 1.430 1,992,736 +0.00(+0.00%)
Jan 12, 2021 1.490 1.510 1.410 1.430 2,906,011 -0.05(-3.38%)
Jan 11, 2021 1.400 1.540 1.390 1.480 3,539,013 +0.07(+4.96%)
Jan 08, 2021 1.470 1.500 1.400 1.410 3,675,100 -0.05(-3.42%)
Jan 07, 2021 1.440 1.510 1.430 1.460 3,464,589 +0.03(+2.10%)
Jan 06, 2021 1.470 1.530 1.410 1.430 3,890,864 -0.10(-6.54%)
Jan 05, 2021 1.470 1.550 1.380 1.530 4,822,357 +0.05(+3.38%)
Jan 04, 2021 1.600 1.640 1.450 1.480 5,943,442 -0.11(-6.92%)
Dec 31, 2020 1.590 1.590 1.590 12,218,159 +0.11(+7.43%)
Dec 30, 2020 1.540 1.560 1.350 1.480 12,218,159 -0.11(-6.92%)
Dec 29, 2020 1.970 1.980 1.500 1.590 15,484,402 -0.37(-18.88%)
Dec 28, 2020 2.150 2.160 1.690 1.960 12,350,548 -0.16(-7.55%)
Dec 24, 2020 2.150 2.640 1.900 2.120 39,678,600 +0.35(+19.77%)
Dec 23, 2020 2.980 2.980 1.350 1.770 37,159,197 -0.99(-35.87%)
Dec 22, 2020 2.300 2.900 2.200 2.760 16,710,166 +0.46(+20.00%)
Dec 21, 2020 2.400 2.500 2.130 2.300 13,823,511 -0.11(-4.56%)
Dec 18, 2020 2.000 2.480 1.820 2.410 36,341,900 +0.63(+35.39%)
Dec 17, 2020 1.460 1.800 1.450 1.780 7,744,544 +0.26(+17.11%)
Dec 16, 2020 1.490 1.570 1.450 1.520 3,549,452 -0.03(-1.94%)
Dec 15, 2020 1.460 1.600 1.370 1.550 5,739,463 +0.14(+9.93%)
Dec 14, 2020 1.670 1.690 1.310 1.410 9,114,497 -0.09(-6.00%)
Dec 11, 2020 1.230 1.600 1.200 1.500 14,621,600 +0.29(+23.97%)
Dec 10, 2020 1.200 1.260 1.150 1.210 3,805,539 -0.06(-4.72%)
Dec 09, 2020 1.410 1.480 1.180 1.270 6,942,059 -0.08(-5.93%)
Dec 08, 2020 1.220 1.460 1.170 1.350 12,292,197 +0.18(+15.38%)
Dec 07, 2020 1.060 1.190 1.040 1.170 4,046,794 +0.10(+9.35%)
Dec 04, 2020 1.100 1.100 1.010 1.070 3,131,200 -0.01(-0.93%)
Dec 03, 2020 1.050 1.099 0.9925 1.080 4,522,606 +0.08(+8.00%)
Dec 02, 2020 0.9800 1.050 0.9200 1.000 7,328,945 +0.09(+9.89%)
Dec 01, 2020 0.9200 0.9300 0.8900 0.9100 1,770,499 -0.01(-1.09%)
Nov 30, 2020 0.9000 0.9500 0.8600 0.9200 2,342,686 +0.04(+5.13%)
Nov 27, 2020 0.8400 0.8946 0.8400 0.8751 849,200 +0.01(+0.88%)
Nov 25, 2020 0.8400 0.9100 0.8310 0.8675 1,989,300 +0.02(+2.82%)
Nov 24, 2020 0.8310 0.8571 0.8014 0.8437 873,278 +0.00(+0.18%)
Nov 23, 2020 0.8850 0.8850 0.8317 0.8422 1,228,201 -0.02(-2.15%)
Nov 20, 2020 0.8900 0.8960 0.8600 0.8607 1,032,000 -0.01(-0.80%)
Nov 19, 2020 0.8400 0.9296 0.8350 0.8676 2,741,377 +0.03(+3.90%)
Nov 18, 2020 0.8300 0.8350 0.8010 0.8350 1,445,040 +0.01(+1.21%)
Nov 17, 2020 0.8400 0.8541 0.7920 0.8250 1,680,571 +0.02(+3.12%)
Nov 16, 2020 0.8200 0.8200 0.7900 0.8000 879,815 -0.01(-1.84%)
Nov 13, 2020 0.7959 0.8287 0.7808 0.8150 809,200 +0.01(+1.87%)
Nov 12, 2020 0.7994 0.8000 0.7725 0.8000 725,770 +0.01(+0.64%)
Nov 11, 2020 0.8200 0.8245 0.7764 0.7949 855,024 +0.01(+1.13%)
Nov 10, 2020 0.8000 0.8100 0.7840 0.7860 866,115 -0.02(-2.60%)
Nov 09, 2020 0.8600 0.8645 0.7700 0.8070 1,550,187 -0.04(-5.07%)
Nov 06, 2020 0.8800 0.9187 0.8249 0.8501 2,321,200 -0.03(-3.40%)
Nov 05, 2020 0.8800 0.8999 0.8400 0.8800 1,388,740 +0.04(+4.76%)
Nov 04, 2020 0.8500 0.8800 0.8200 0.8400 969,724 +0.01(+1.20%)
Nov 03, 2020 0.7600 0.8600 0.7500 0.8300 1,220,663 +0.08(+10.67%)
Nov 02, 2020 0.7700 0.7900 0.7200 0.7500 1,035,426 -0.02(-1.96%)
Oct 30, 2020 0.8100 0.8150 0.7611 0.7650 1,322,800 -0.06(-7.83%)
Oct 29, 2020 0.8243 0.8431 0.7976 0.8300 844,974 +0.02(+2.47%)
Oct 28, 2020 0.8600 0.8800 0.7700 0.8100 1,743,039 -0.04(-5.26%)
Oct 27, 2020 0.8034 0.8566 0.7800 0.8550 1,581,097 +0.07(+9.62%)
Oct 26, 2020 0.8100 0.8393 0.7700 0.7800 1,497,950 -0.03(-4.11%)
Oct 23, 2020 0.8200 0.8300 0.8010 0.8134 782,500 -0.01(-0.80%)
Oct 22, 2020 0.8350 0.8490 0.8100 0.8200 656,311 -0.01(-1.58%)
Oct 21, 2020 0.8090 0.8494 0.8000 0.8332 619,146 +0.01(+1.24%)
Oct 20, 2020 0.8208 0.8399 0.8001 0.8230 724,293 +0.00(+0.27%)
Oct 19, 2020 0.8500 0.8500 0.8100 0.8208 927,412 +0.00(+0.10%)
Oct 16, 2020 0.8300 0.8300 0.8190 0.8200 548,000 -0.01(-1.20%)
Oct 15, 2020 0.8200 0.8500 0.8100 0.8300 722,260 +0.00(+0.04%)
Oct 14, 2020 0.8500 0.8600 0.8210 0.8297 894,046 -0.03(-3.06%)
Oct 13, 2020 0.8300 0.8888 0.8150 0.8559 1,520,336 +0.01(+1.30%)
Oct 12, 2020 0.8700 0.8748 0.8420 0.8449 902,717 -0.03(-3.42%)
Oct 09, 2020 0.8900 0.8990 0.8602 0.8748 780,800 -0.03(-2.80%)
Oct 08, 2020 0.8500 0.9100 0.8300 0.9000 2,243,733 +0.05(+5.88%)
Oct 07, 2020 0.8300 0.8700 0.8300 0.8500 974,621 +0.03(+3.66%)
Oct 06, 2020 0.8800 0.8800 0.8200 0.8200 1,933,859 -0.05(-5.75%)
Oct 05, 2020 0.8800 0.9000 0.8700 0.8700 1,070,263 -0.00(-0.48%)
Oct 02, 2020 0.9000 0.9194 0.8600 0.8742 1,505,200 -0.06(-6.24%)
Oct 01, 2020 0.9500 0.9550 0.9000 0.9324 1,494,319 -0.02(-2.57%)
Sep 30, 2020 0.9500 0.9601 0.9050 0.9570 1,460,176 -0.00(-0.18%)
Sep 29, 2020 0.9140 0.9700 0.8955 0.9587 1,490,451 +0.04(+4.21%)
Sep 28, 2020 0.9600 0.9600 0.8927 0.9200 2,166,360 -0.03(-2.66%)
Sep 25, 2020 0.8743 0.9600 0.8511 0.9451 3,738,400 +0.11(+12.51%)
Sep 24, 2020 0.8000 0.8458 0.7700 0.8400 3,318,664 -0.01(-1.18%)
Sep 23, 2020 0.9900 1.000 0.8300 0.8500 5,313,291 -0.15(-15.00%)
Sep 22, 2020 1.000 1.050 0.9700 1.000 7,191,035 -0.08(-7.41%)
Sep 21, 2020 1.280 1.390 1.030 1.080 44,404,234 +0.14(+14.72%)
Sep 18, 2020 0.9900 0.9998 0.9251 0.9414 4,610,200 -0.01(-1.28%)
Sep 17, 2020 0.9000 1.000 0.8909 0.9536 7,489,519 +0.07(+8.36%)
Sep 16, 2020 0.8700 0.8900 0.8500 0.8800 3,562,846 +0.01(+1.15%)
Sep 15, 2020 0.8400 0.8700 0.8195 0.8700 3,217,964 +0.04(+4.82%)
Sep 14, 2020 0.8000 0.8700 0.7700 0.8300 8,092,922 +0.08(+10.96%)
Sep 11, 2020 0.7100 0.7752 0.7000 0.7480 2,595,700 +0.04(+5.35%)
Sep 10, 2020 0.7500 0.7500 0.6900 0.7100 4,253,033 -0.03(-4.05%)
Sep 09, 2020 0.8200 0.8300 0.7300 0.7400 13,597,201 +0.04(+5.71%)
Sep 08, 2020 0.7151 0.7245 0.6750 0.7000 1,403,025 -0.01(-1.30%)
Sep 04, 2020 0.7200 0.7201 0.6742 0.7092 2,426,300 +0.03(+4.29%)
Sep 03, 2020 0.7000 0.7000 0.6500 0.6800 1,208,640 -0.02(-3.24%)
Sep 02, 2020 0.6840 0.7079 0.6209 0.7028 1,772,078 +0.02(+2.52%)
Sep 01, 2020 0.7010 0.7160 0.6712 0.6855 922,291 -0.03(-4.26%)
Aug 31, 2020 0.7500 0.7500 0.7100 0.7160 1,005,150 -0.03(-3.88%)
Aug 28, 2020 0.6950 0.7585 0.6801 0.7449 1,987,700 +0.05(+6.80%)
Aug 27, 2020 0.7000 0.7100 0.6745 0.6975 1,036,384 +0.01(+1.65%)
Aug 26, 2020 0.7000 0.7270 0.6812 0.6862 1,291,789 -0.01(-0.84%)
Aug 25, 2020 0.7214 0.7301 0.6600 0.6920 3,321,690 -0.03(-4.55%)
Aug 24, 2020 0.7582 0.7600 0.7051 0.7250 2,207,999 -0.05(-6.55%)
Aug 21, 2020 0.7400 0.7799 0.7200 0.7758 1,604,700 +0.03(+3.95%)
Aug 20, 2020 0.7600 0.7700 0.7211 0.7463 1,124,847 -0.02(-2.57%)
Aug 19, 2020 0.9400 0.9400 0.7611 0.7660 6,018,120 +0.01(+0.79%)
Aug 18, 2020 0.7400 0.7600 0.7300 0.7600 2,532,603 +0.03(+4.11%)
Aug 17, 2020 0.7800 0.7900 0.7000 0.7300 2,226,203 -0.06(-7.14%)
Aug 14, 2020 0.7800 0.8085 0.7635 0.7861 2,034,800 -0.01(-1.76%)
Aug 13, 2020 0.8217 0.8217 0.7830 0.8002 2,044,453 -0.00(-0.36%)
Aug 12, 2020 0.8500 0.8698 0.8003 0.8031 2,311,632 -0.06(-6.62%)
Aug 11, 2020 1.000 1.000 0.7600 0.8600 8,737,943 -0.15(-14.85%)
Aug 10, 2020 1.030 1.050 1.000 1.010 1,150,400 -0.01(-0.98%)
Aug 07, 2020 1.000 1.030 1.000 1.020 1,755,500 -0.01(-0.97%)
Aug 06, 2020 1.090 1.090 1.010 1.030 1,537,010 -0.05(-4.63%)
Aug 05, 2020 1.110 1.120 1.050 1.080 1,699,848 -0.03(-2.70%)
Aug 04, 2020 1.050 1.160 1.040 1.110 2,678,336 +0.04(+3.74%)
Aug 03, 2020 1.080 1.090 1.030 1.070 2,036,803 +0.03(+2.88%)
Jul 31, 2020 1.080 1.150 1.020 1.040 2,301,600 -0.03(-2.80%)
Jul 30, 2020 1.020 1.080 1.000 1.070 1,964,740 +0.06(+5.94%)
Jul 29, 2020 1.050 1.090 1.000 1.010 3,710,946 -0.08(-7.34%)
Jul 28, 2020 1.100 1.160 1.030 1.090 3,721,358 -0.08(-6.84%)
Jul 27, 2020 1.120 1.240 1.070 1.170 12,187,151 +0.21(+21.87%)
Jul 24, 2020 0.8500 0.9830 0.8200 0.9600 6,121,800 +0.08(+9.09%)
Jul 23, 2020 0.9200 0.9700 0.8300 0.8800 10,136,088 +0.09(+11.39%)
Jul 22, 2020 0.7500 0.7900 0.7400 0.7900 1,778,993 +0.00(+0.00%)
Jul 21, 2020 0.8100 0.8400 0.7400 0.7900 3,682,912 -0.01(-1.25%)
Jul 20, 2020 0.7100 0.8800 0.6800 0.8000 13,677,852 +0.13(+19.40%)
Jul 17, 2020 0.6600 0.6710 0.6400 0.6700 1,197,200 +0.01(+1.52%)
Jul 16, 2020 0.6500 0.6600 0.6300 0.6600 1,168,889 +0.01(+2.26%)
Jul 15, 2020 0.6650 0.6799 0.6225 0.6454 1,942,611 -0.03(-5.09%)
Jul 14, 2020 0.6637 0.6850 0.6518 0.6800 1,009,365 +0.01(+1.74%)
Jul 13, 2020 0.7000 0.7000 0.6500 0.6684 1,443,653 -0.02(-3.13%)
Jul 10, 2020 0.7000 0.7200 0.6700 0.6900 1,720,900 +0.00(+0.29%)
Jul 09, 2020 0.6700 0.6947 0.6500 0.6880 1,625,853 +0.01(+2.21%)
Jul 08, 2020 0.6600 0.6800 0.6443 0.6731 1,077,268 +0.01(+1.22%)
Jul 07, 2020 0.6776 0.6800 0.6501 0.6650 1,319,154 -0.02(-2.92%)
Jul 06, 2020 0.7000 0.7000 0.6600 0.6850 2,892,907 +0.03(+3.79%)
Jul 02, 2020 0.6200 0.7374 0.6050 0.6600 9,130,600 +0.05(+8.20%)
Jul 01, 2020 0.6300 0.6300 0.6000 0.6100 1,152,316 -0.03(-4.22%)
Jun 30, 2020 0.6700 0.6700 0.6000 0.6369 3,707,096 -0.02(-3.50%)
Jun 29, 2020 0.6800 0.7000 0.6500 0.6600 5,835,481 +0.04(+5.60%)
Jun 26, 2020 0.5700 0.6800 0.5601 0.6250 7,264,400 +0.06(+9.65%)
Jun 25, 2020 0.5700 0.5800 0.5300 0.5700 1,447,032 +0.01(+1.79%)
Jun 24, 2020 0.5800 0.5900 0.5500 0.5600 1,676,246 -0.01(-1.75%)
Jun 23, 2020 0.5800 0.5900 0.5300 0.5700 3,956,982 -0.03(-4.92%)
Jun 22, 2020 0.6400 0.6500 0.5753 0.5995 4,880,935 -0.01(-2.39%)
Jun 19, 2020 0.8100 0.8500 0.6050 0.6142 33,199,400 +0.04(+7.75%)
Jun 18, 2020 0.5100 0.5900 0.5100 0.5700 3,597,617 +0.06(+11.76%)
Jun 17, 2020 0.5400 0.5500 0.5033 0.5100 1,612,889 -0.04(-7.27%)
Jun 16, 2020 0.5700 0.5700 0.5200 0.5500 2,531,623 +0.01(+1.85%)
Jun 15, 2020 0.4535 0.5495 0.4535 0.5400 5,074,335 +0.07(+15.66%)
Jun 12, 2020 0.4800 0.4836 0.4535 0.4669 678,400 -0.00(-0.70%)
Jun 11, 2020 0.4990 0.4990 0.4560 0.4702 1,287,891 -0.03(-5.64%)
Jun 10, 2020 0.5300 0.5318 0.4920 0.4983 1,014,217 -0.03(-5.01%)
Jun 09, 2020 0.5300 0.5348 0.4940 0.5246 845,277 -0.01(-1.02%)
Jun 08, 2020 0.5200 0.5400 0.4900 0.5300 1,374,695 +0.01(+2.26%)
Jun 05, 2020 0.5000 0.5201 0.4850 0.5183 1,471,800 +0.02(+4.62%)
Jun 04, 2020 0.4913 0.5000 0.4800 0.4954 1,092,961 +0.01(+1.66%)
Jun 03, 2020 0.5000 0.5100 0.4850 0.4873 1,000,083 -0.01(-2.54%)
Jun 02, 2020 0.5000 0.5200 0.4800 0.5000 1,058,990 -0.02(-3.85%)
Jun 01, 2020 0.5300 0.5400 0.5000 0.5200 1,113,765 -0.02(-3.08%)
May 29, 2020 0.5400 0.5421 0.5210 0.5365 730,500 -0.01(-1.40%)
May 28, 2020 0.5501 0.5700 0.5416 0.5441 709,538 -0.01(-2.07%)
May 27, 2020 0.5580 0.5600 0.5400 0.5556 1,213,232 -0.01(-2.53%)
May 26, 2020 0.6000 0.6000 0.5400 0.5700 2,256,832 -0.02(-3.72%)
May 22, 2020 0.6200 0.6250 0.5400 0.5920 6,947,400 +0.03(+4.43%)
May 21, 2020 0.5894 0.5894 0.5619 0.5669 549,415 -0.01(-1.73%)
May 20, 2020 0.5874 0.5874 0.5407 0.5769 639,971 -0.01(-1.79%)
May 19, 2020 0.5800 0.6000 0.5706 0.5874 1,258,733 +0.01(+2.25%)
May 18, 2020 0.5950 0.6049 0.5602 0.5745 847,491 +0.02(+2.94%)
May 15, 2020 0.5500 0.5630 0.5233 0.5581 698,300 +0.01(+1.75%)
May 14, 2020 0.5716 0.5744 0.5200 0.5485 897,791 -0.02(-3.79%)
May 13, 2020 0.5671 0.5800 0.5660 0.5701 1,439,406 +0.00(+0.00%)
May 12, 2020 0.6500 0.6500 0.5616 0.5701 1,692,034 -0.06(-9.10%)
May 11, 2020 0.6700 0.6800 0.6156 0.6272 2,189,284 +0.01(+1.16%)
May 08, 2020 0.6200 0.6300 0.6000 0.6200 1,405,900 +0.02(+3.35%)
May 07, 2020 0.5600 0.6000 0.5428 0.5999 1,141,434 +0.03(+5.25%)
May 06, 2020 0.5600 0.5900 0.5500 0.5700 657,318 +0.01(+0.96%)
May 05, 2020 0.5506 0.5860 0.5500 0.5646 742,429 -0.00(-0.30%)
May 04, 2020 0.5868 0.5900 0.5357 0.5663 951,360 -0.02(-3.84%)
May 01, 2020 0.6000 0.6100 0.5603 0.5889 1,060,500 -0.02(-3.21%)
Apr 30, 2020 0.6450 0.6450 0.6042 0.6084 2,173,437 -0.01(-1.28%)
Apr 29, 2020 0.5990 0.6388 0.5629 0.6163 2,707,345 +0.05(+8.12%)
Apr 28, 2020 0.5359 0.5829 0.5300 0.5700 1,711,461 +0.04(+7.36%)
Apr 27, 2020 0.5413 0.5413 0.5110 0.5309 1,165,434 +0.01(+1.36%)
Apr 24, 2020 0.5100 0.5384 0.5004 0.5238 1,399,000 +0.01(+2.71%)
Apr 23, 2020 0.4900 0.5300 0.4800 0.5100 1,079,953 +0.01(+2.35%)
Apr 22, 2020 0.5200 0.5222 0.4800 0.4983 1,773,057 -0.03(-5.54%)
Apr 21, 2020 0.5449 0.5619 0.5200 0.5275 937,992 -0.02(-3.12%)
Apr 20, 2020 0.5100 0.5940 0.5100 0.5445 1,821,458 +0.01(+1.28%)
Apr 17, 2020 0.6511 0.6550 0.5100 0.5376 6,460,300 -0.18(-24.81%)
Apr 16, 2020 0.7000 0.7500 0.6407 0.7150 2,508,227 +0.03(+4.59%)
Apr 15, 2020 0.6300 0.7250 0.5900 0.6836 3,289,854 +0.03(+5.17%)
Apr 14, 2020 0.5400 0.6800 0.5000 0.6500 4,205,150 +0.15(+30.00%)
Apr 13, 2020 0.4900 0.5000 0.4652 0.5000 1,130,327 +0.03(+7.39%)
Apr 09, 2020 0.4660 0.4700 0.4500 0.4656 751,000 +0.00(+0.13%)
Apr 08, 2020 0.4900 0.4900 0.4560 0.4650 1,139,361 -0.00(-0.87%)
Apr 07, 2020 0.4800 0.4896 0.4520 0.4691 1,232,120 -0.01(-2.05%)
Apr 06, 2020 0.5000 0.5079 0.4401 0.4789 1,946,774 -0.01(-1.90%)
Apr 03, 2020 0.5200 0.5273 0.4750 0.4882 1,712,600 -0.01(-2.36%)
Apr 02, 2020 0.6194 0.6200 0.4310 0.5000 6,525,298 -0.03(-5.66%)
Apr 01, 2020 0.4700 0.5829 0.4500 0.5300 9,581,703 +0.12(+27.71%)
Mar 31, 2020 0.4200 0.4397 0.4031 0.4150 641,141 -0.01(-2.56%)
Mar 30, 2020 0.4400 0.4400 0.3800 0.4259 1,730,471 -0.01(-1.41%)
Mar 27, 2020 0.3769 0.4500 0.3563 0.4320 3,069,400 +0.06(+15.82%)
Mar 26, 2020 0.3900 0.3900 0.3510 0.3730 1,024,309 +0.01(+3.78%)
Mar 25, 2020 0.3900 0.4050 0.3100 0.3594 4,891,608 -0.01(-3.52%)
Mar 24, 2020 0.4000 0.4400 0.3525 0.3725 3,911,166 -0.07(-15.55%)
Mar 23, 2020 0.4113 0.4723 0.4100 0.4411 359,353 -0.01(-1.91%)
Mar 20, 2020 0.4849 0.5100 0.4260 0.4497 855,200 -0.02(-4.83%)
Mar 19, 2020 0.4221 0.4884 0.4100 0.4725 452,220 +0.05(+12.63%)
Mar 18, 2020 0.4200 0.4527 0.4100 0.4195 403,657 -0.03(-6.57%)
Mar 17, 2020 0.4300 0.4545 0.4050 0.4490 1,072,541 +0.04(+8.74%)
Mar 16, 2020 0.4900 0.4900 0.4100 0.4129 1,003,046 -0.07(-13.69%)
Mar 13, 2020 0.4800 0.5281 0.4500 0.4784 760,700 +0.03(+5.72%)
Mar 12, 2020 0.4800 0.4900 0.4100 0.4525 1,292,267 -0.08(-14.74%)
Mar 11, 2020 0.5600 0.5800 0.5100 0.5307 788,642 -0.02(-4.38%)
Mar 10, 2020 0.6000 0.6000 0.5501 0.5550 394,188 -0.00(-0.02%)
Mar 09, 2020 0.6000 0.6204 0.4045 0.5551 1,453,821 -0.03(-5.08%)
Mar 06, 2020 0.6100 0.6100 0.5836 0.5848 633,000 -0.03(-4.10%)
Mar 05, 2020 0.6150 0.6199 0.6000 0.6098 617,282 -0.00(-0.54%)
Mar 04, 2020 0.6200 0.6257 0.6044 0.6131 788,392 -0.00(-0.31%)
Mar 03, 2020 0.6100 0.6200 0.5921 0.6150 555,982 +0.02(+3.27%)
Mar 02, 2020 0.5800 0.6050 0.5775 0.5955 646,034 +0.00(+0.05%)
Feb 28, 2020 0.5800 0.6250 0.5582 0.5952 1,478,900 +0.01(+0.88%)
Feb 27, 2020 0.6500 0.6500 0.5801 0.5900 1,310,561 -0.06(-8.67%)
Feb 26, 2020 0.6500 0.6619 0.6200 0.6460 889,023 +0.03(+5.02%)
Feb 25, 2020 0.6500 0.6500 0.6100 0.6151 695,142 -0.03(-4.26%)
Feb 24, 2020 0.6200 0.6500 0.6021 0.6425 664,047 -0.01(-1.00%)
Feb 21, 2020 0.6900 0.6900 0.6151 0.6490 2,055,800 -0.04(-5.94%)
Feb 20, 2020 0.6800 0.7000 0.6700 0.6900 447,804 +0.01(+2.09%)
Feb 19, 2020 0.6894 0.7040 0.6650 0.6759 350,160 -0.00(-0.60%)
Feb 18, 2020 0.7100 0.7100 0.6600 0.6800 550,457 -0.01(-1.03%)
Feb 14, 2020 0.6900 0.7160 0.6850 0.6871 442,200 +0.00(+0.32%)
Feb 13, 2020 0.6300 0.6962 0.6200 0.6849 951,584 +0.05(+8.71%)
Feb 12, 2020 0.6500 0.6600 0.6000 0.6300 1,029,732 -0.02(-3.17%)
Feb 11, 2020 0.7140 0.7161 0.6400 0.6506 1,477,637 -0.07(-9.64%)
Feb 10, 2020 0.7100 0.7400 0.7100 0.7200 768,366 +0.01(+1.48%)
Feb 07, 2020 0.7100 0.7279 0.6921 0.7095 667,800 +0.01(+1.26%)
Feb 06, 2020 0.7050 0.7397 0.7000 0.7007 976,995 +0.01(+1.55%)
Feb 05, 2020 0.7000 0.7100 0.6900 0.6900 351,229 +0.00(+0.00%)
Feb 04, 2020 0.7100 0.7100 0.6843 0.6900 413,633 -0.01(-1.57%)
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.