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

Aurora Cannabis Inc (NQ: ACB )

6.535 +0.745 (+12.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 0.6801 0.7200 0.6700 0.6973 4,836,515 +0.03(+4.83%)
Mar 30, 2023 0.6930 0.6988 0.6550 0.6652 5,416,179 -0.02(-3.23%)
Mar 29, 2023 0.6900 0.6940 0.6700 0.6874 2,401,490 +0.01(+1.43%)
Mar 28, 2023 0.7000 0.7100 0.6723 0.6777 2,007,187 -0.03(-4.20%)
Mar 27, 2023 0.7034 0.7074 0.6803 0.7074 2,187,835 +0.00(+0.41%)
Mar 24, 2023 0.7000 0.7100 0.6900 0.7045 1,939,082 -0.00(-0.20%)
Mar 23, 2023 0.7198 0.7297 0.6932 0.7059 1,882,074 -0.00(-0.23%)
Mar 22, 2023 0.7206 0.7318 0.7000 0.7075 2,387,937 -0.02(-2.56%)
Mar 21, 2023 0.6880 0.7365 0.6801 0.7261 6,129,960 +0.06(+9.32%)
Mar 20, 2023 0.7200 0.7299 0.6559 0.6642 7,505,707 -0.07(-9.01%)
Mar 17, 2023 0.7302 0.7399 0.7209 0.7300 2,817,645 -0.01(-1.35%)
Mar 16, 2023 0.7100 0.7450 0.7035 0.7400 4,086,596 +0.03(+4.34%)
Mar 15, 2023 0.6999 0.7180 0.6900 0.7092 7,122,392 -0.02(-2.64%)
Mar 14, 2023 0.7600 0.7690 0.7215 0.7284 4,193,341 -0.01(-1.94%)
Mar 13, 2023 0.7300 0.7630 0.7067 0.7428 3,572,383 +0.01(+0.76%)
Mar 10, 2023 0.8034 0.8086 0.7305 0.7372 6,236,233 -0.07(-8.21%)
Mar 09, 2023 0.8100 0.8240 0.7953 0.8031 4,338,031 -0.00(-0.36%)
Mar 08, 2023 0.8173 0.8197 0.7980 0.8060 4,090,082 -0.01(-0.86%)
Mar 07, 2023 0.8316 0.8316 0.8120 0.8130 2,881,510 -0.02(-2.30%)
Mar 06, 2023 0.8500 0.8602 0.8210 0.8321 4,912,444 -0.02(-2.20%)
Mar 03, 2023 0.8400 0.8600 0.8300 0.8508 5,718,950 +0.03(+3.06%)
Mar 02, 2023 0.8180 0.8275 0.8058 0.8255 3,098,231 +0.01(+1.04%)
Mar 01, 2023 0.8361 0.8437 0.8149 0.8170 5,167,416 -0.02(-2.16%)
Feb 28, 2023 0.8571 0.8571 0.8330 0.8350 4,605,280 -0.01(-0.60%)
Feb 27, 2023 0.8600 0.8699 0.8400 0.8400 3,604,236 -0.02(-1.98%)
Feb 24, 2023 0.8512 0.8600 0.8400 0.8570 3,498,077 -0.01(-1.49%)
Feb 23, 2023 0.8895 0.8900 0.8550 0.8700 4,591,915 -0.00(-0.11%)
Feb 22, 2023 0.9001 0.9100 0.8621 0.8710 6,300,428 -0.02(-2.31%)
Feb 21, 2023 0.9300 0.9300 0.8820 0.8916 5,042,253 -0.04(-4.74%)
Feb 17, 2023 0.9200 0.9370 0.9005 0.9360 3,614,173 +0.00(+0.11%)
Feb 16, 2023 0.9600 0.9661 0.9301 0.9350 4,375,950 -0.04(-4.09%)
Feb 15, 2023 0.9350 0.9749 0.9150 0.9749 6,799,196 +0.05(+5.07%)
Feb 14, 2023 0.9200 0.9350 0.8950 0.9279 5,112,839 +0.01(+1.45%)
Feb 13, 2023 0.9200 0.9332 0.9001 0.9146 5,573,567 +0.00(+0.51%)
Feb 10, 2023 0.9342 0.9449 0.9050 0.9100 8,260,565 -0.01(-1.09%)
Feb 09, 2023 1.000 1.000 0.9000 0.9200 13,091,875 -0.06(-6.18%)
Feb 08, 2023 1.010 1.020 0.9750 0.9806 10,098,746 -0.02(-1.94%)
Feb 07, 2023 1.060 1.070 0.9811 1.000 12,881,788 -0.05(-4.76%)
Feb 06, 2023 1.060 1.100 1.012 1.050 9,570,812 -0.01(-0.94%)
Feb 03, 2023 1.100 1.140 1.050 1.060 8,812,068 -0.07(-6.19%)
Feb 02, 2023 1.130 1.205 1.100 1.130 13,874,002 +0.04(+3.67%)
Feb 01, 2023 1.030 1.100 1.000 1.090 7,567,083 +0.05(+4.81%)
Jan 31, 2023 0.9900 1.050 0.9800 1.040 7,784,290 +0.07(+6.98%)
Jan 30, 2023 1.020 1.020 0.9714 0.9721 11,188,265 -0.05(-4.70%)
Jan 27, 2023 0.9800 1.040 0.9640 1.020 7,964,735 +0.05(+5.15%)
Jan 26, 2023 0.9900 1.010 0.9639 0.9700 4,016,696 -0.01(-1.14%)
Jan 25, 2023 0.9900 0.9900 0.9520 0.9812 8,991,507 -0.03(-2.85%)
Jan 24, 2023 1.010 1.030 0.9914 1.010 3,449,656 -0.01(-0.98%)
Jan 23, 2023 0.9700 1.020 0.9670 1.020 6,239,060 +0.05(+5.34%)
Jan 20, 2023 0.9590 0.9700 0.9407 0.9683 6,350,559 +0.03(+2.93%)
Jan 19, 2023 0.9800 0.9900 0.9301 0.9407 5,717,741 -0.04(-4.47%)
Jan 18, 2023 1.020 1.070 0.9800 0.9847 10,446,356 -0.04(-3.46%)
Jan 17, 2023 1.030 1.065 0.9822 1.020 10,590,734 -0.01(-0.97%)
Jan 13, 2023 0.9600 1.040 0.9451 1.030 12,358,240 +0.07(+7.68%)
Jan 12, 2023 0.9161 0.9585 0.8715 0.9565 7,164,525 +0.07(+7.96%)
Jan 11, 2023 0.8637 0.9050 0.8539 0.8860 9,408,633 +0.03(+3.18%)
Jan 10, 2023 0.8850 0.8984 0.8501 0.8587 8,008,519 -0.01(-1.48%)
Jan 09, 2023 0.9000 0.9220 0.8705 0.8716 6,008,948 -0.01(-1.31%)
Jan 06, 2023 0.9229 0.9229 0.8732 0.8832 5,509,942 -0.01(-1.43%)
Jan 05, 2023 0.9352 0.9436 0.8947 0.8960 5,558,851 -0.06(-5.95%)
Jan 04, 2023 0.9120 0.9699 0.9040 0.9527 6,247,390 +0.05(+4.99%)
Jan 03, 2023 0.9400 0.9688 0.8900 0.9074 5,187,872 -0.02(-1.65%)
Dec 30, 2022 0.8900 0.9230 0.8724 0.9226 4,556,451 +0.02(+2.26%)
Dec 29, 2022 0.8400 0.9022 0.8350 0.9022 5,577,008 +0.06(+6.55%)
Dec 28, 2022 0.8752 0.8961 0.8213 0.8467 10,579,755 -0.01(-1.72%)
Dec 27, 2022 0.9200 0.9300 0.8521 0.8615 7,204,783 -0.07(-7.07%)
Dec 23, 2022 0.9100 0.9270 0.8861 0.9270 6,313,742 +0.02(+2.08%)
Dec 22, 2022 0.9500 0.9560 0.8701 0.9081 11,446,849 -0.05(-5.42%)
Dec 21, 2022 0.9500 0.9711 0.9332 0.9601 7,004,777 +0.02(+1.86%)
Dec 20, 2022 0.9700 0.9800 0.9300 0.9426 8,098,337 -0.02(-2.16%)
Dec 19, 2022 1.060 1.060 0.9590 0.9634 19,168,720 -0.08(-7.37%)
Dec 16, 2022 1.030 1.050 1.000 1.040 11,369,874 +0.00(+0.00%)
Dec 15, 2022 1.080 1.090 1.010 1.040 10,680,275 -0.06(-5.45%)
Dec 14, 2022 1.110 1.130 1.080 1.100 8,468,628 -0.02(-1.79%)
Dec 13, 2022 1.160 1.190 1.080 1.120 12,965,152 -0.01(-0.88%)
Dec 12, 2022 1.130 1.150 1.080 1.130 11,276,183 +0.00(+0.00%)
Dec 09, 2022 1.120 1.140 1.090 1.130 8,983,656 +0.01(+0.89%)
Dec 08, 2022 1.160 1.160 1.080 1.120 13,241,548 -0.01(-0.88%)
Dec 07, 2022 1.210 1.220 1.110 1.130 11,681,758 -0.08(-6.61%)
Dec 06, 2022 1.360 1.380 1.190 1.210 20,277,062 -0.15(-11.03%)
Dec 05, 2022 1.400 1.480 1.350 1.360 23,196,960 -0.04(-2.86%)
Dec 02, 2022 1.290 1.430 1.280 1.400 23,669,750 +0.08(+6.06%)
Dec 01, 2022 1.290 1.340 1.250 1.320 13,378,586 +0.05(+3.94%)
Nov 30, 2022 1.250 1.280 1.220 1.270 10,055,798 +0.02(+1.60%)
Nov 29, 2022 1.280 1.280 1.220 1.250 6,720,329 +0.01(+0.81%)
Nov 28, 2022 1.320 1.360 1.230 1.240 7,686,935 -0.08(-6.06%)
Nov 25, 2022 1.330 1.340 1.290 1.320 5,597,662 -0.01(-0.75%)
Nov 23, 2022 1.320 1.370 1.290 1.330 7,913,299 +0.02(+1.53%)
Nov 22, 2022 1.320 1.330 1.280 1.310 6,676,063 -0.01(-0.76%)
Nov 21, 2022 1.370 1.370 1.280 1.320 7,922,960 -0.03(-2.22%)
Nov 18, 2022 1.460 1.460 1.330 1.350 9,423,345 -0.10(-6.90%)
Nov 17, 2022 1.410 1.470 1.380 1.450 10,869,639 +0.00(+0.00%)
Nov 16, 2022 1.540 1.570 1.430 1.450 14,515,690 -0.09(-5.84%)
Nov 15, 2022 1.540 1.620 1.510 1.540 17,560,876 +0.05(+3.36%)
Nov 14, 2022 1.600 1.620 1.460 1.490 19,474,000 -0.04(-2.61%)
Nov 11, 2022 1.310 1.620 1.270 1.530 34,177,268 +0.22(+16.79%)
Nov 10, 2022 1.280 1.340 1.250 1.310 13,058,461 +0.10(+8.26%)
Nov 09, 2022 1.300 1.350 1.180 1.210 15,135,576 -0.09(-6.92%)
Nov 08, 2022 1.350 1.370 1.260 1.300 10,440,967 -0.05(-3.70%)
Nov 07, 2022 1.320 1.360 1.270 1.350 7,208,394 +0.04(+3.05%)
Nov 04, 2022 1.430 1.430 1.240 1.310 13,176,045 -0.07(-5.07%)
Nov 03, 2022 1.210 1.395 1.210 1.380 14,975,290 +0.13(+10.40%)
Nov 02, 2022 1.330 1.240 1.250 16,215,598 -0.10(-7.41%)
Nov 01, 2022 1.460 1.460 1.331 1.350 12,866,396 -0.08(-5.59%)
Oct 31, 2022 1.280 1.470 1.260 1.430 26,685,518 +0.15(+11.72%)
Oct 28, 2022 1.210 1.280 1.180 1.280 8,561,786 +0.06(+4.92%)
Oct 27, 2022 1.260 1.330 1.220 1.220 8,880,209 -0.04(-3.17%)
Oct 26, 2022 1.220 1.310 1.200 1.260 15,058,171 +0.02(+1.61%)
Oct 25, 2022 1.050 1.250 1.040 1.240 20,523,418 +0.20(+19.23%)
Oct 24, 2022 1.110 1.110 1.030 1.040 8,220,289 -0.06(-5.45%)
Oct 21, 2022 1.100 1.110 1.050 1.100 8,026,078 +0.01(+0.92%)
Oct 20, 2022 1.060 1.130 1.040 1.090 7,871,689 +0.02(+1.87%)
Oct 19, 2022 1.100 1.120 1.054 1.070 8,084,050 -0.05(-4.46%)
Oct 18, 2022 1.150 1.170 1.100 1.120 9,251,560 +0.01(+0.90%)
Oct 17, 2022 1.070 1.150 1.070 1.110 16,026,068 +0.07(+6.73%)
Oct 14, 2022 1.110 1.140 1.020 1.040 12,818,227 -0.07(-6.31%)
Oct 13, 2022 1.020 1.120 1.000 1.110 12,863,906 +0.04(+3.74%)
Oct 12, 2022 1.040 1.080 1.000 1.070 10,736,288 +0.03(+2.88%)
Oct 11, 2022 1.060 1.080 0.9827 1.040 12,480,165 -0.01(-0.95%)
Oct 10, 2022 1.160 1.160 1.030 1.050 14,950,101 -0.11(-9.48%)
Oct 07, 2022 1.330 1.340 1.140 1.160 37,455,472 -0.17(-12.78%)
Oct 06, 2022 1.240 1.370 1.200 1.330 46,341,456 +0.09(+7.26%)
Oct 05, 2022 1.250 1.260 1.190 1.240 5,795,508 -0.04(-3.13%)
Oct 04, 2022 1.280 1.310 1.240 1.280 12,555,039 +0.05(+4.07%)
Oct 03, 2022 1.240 1.260 1.180 1.230 6,135,534 +0.01(+0.82%)
Sep 30, 2022 1.240 1.280 1.220 1.220 4,816,019 -0.03(-2.40%)
Sep 29, 2022 1.270 1.290 1.220 1.250 4,629,404 -0.05(-3.85%)
Sep 28, 2022 1.220 1.310 1.210 1.300 7,867,452 +0.09(+7.44%)
Sep 27, 2022 1.200 1.240 1.170 1.210 8,754,607 +0.05(+4.31%)
Sep 26, 2022 1.200 1.278 1.150 1.160 7,443,623 -0.04(-3.33%)
Sep 23, 2022 1.200 1.210 1.120 1.200 11,244,779 -0.02(-1.64%)
Sep 22, 2022 1.290 1.300 1.220 1.220 7,140,553 -0.08(-6.15%)
Sep 21, 2022 1.380 1.380 1.230 1.300 12,187,481 -0.10(-7.14%)
Sep 20, 2022 1.450 1.460 1.390 1.400 10,788,492 -0.07(-4.76%)
Sep 19, 2022 1.440 1.470 1.410 1.470 6,853,457 +0.04(+2.80%)
Sep 16, 2022 1.500 1.520 1.410 1.430 11,856,575 -0.11(-7.14%)
Sep 15, 2022 1.510 1.580 1.490 1.540 6,497,138 +0.01(+0.65%)
Sep 14, 2022 1.500 1.530 1.450 1.530 6,965,242 +0.03(+2.00%)
Sep 13, 2022 1.530 1.570 1.480 1.500 7,788,092 -0.11(-6.83%)
Sep 12, 2022 1.570 1.630 1.550 1.610 6,751,108 +0.05(+3.21%)
Sep 09, 2022 1.530 1.620 1.510 1.560 8,390,529 +0.06(+4.00%)
Sep 08, 2022 1.420 1.500 1.390 1.500 8,219,477 +0.07(+4.90%)
Sep 07, 2022 1.390 1.450 1.350 1.430 9,443,810 +0.05(+3.62%)
Sep 06, 2022 1.510 1.520 1.380 1.380 12,738,528 -0.13(-8.61%)
Sep 02, 2022 1.550 1.580 1.480 1.510 7,381,915 +0.01(+0.67%)
Sep 01, 2022 1.580 1.580 1.480 1.500 9,279,419 -0.10(-6.25%)
Aug 31, 2022 1.570 1.610 1.510 1.600 8,218,367 +0.08(+5.26%)
Aug 30, 2022 1.650 1.660 1.490 1.520 9,259,774 -0.10(-6.17%)
Aug 29, 2022 1.530 1.670 1.490 1.620 9,911,478 +0.08(+5.19%)
Aug 26, 2022 1.680 1.725 1.540 1.540 9,310,538 -0.16(-9.41%)
Aug 25, 2022 1.600 1.700 1.530 1.700 14,969,470 +0.13(+8.28%)
Aug 24, 2022 1.430 1.570 1.400 1.570 9,203,468 +0.15(+10.56%)
Aug 23, 2022 1.460 1.510 1.410 1.420 8,321,174 -0.03(-2.07%)
Aug 22, 2022 1.490 1.500 1.430 1.450 9,290,744 -0.08(-5.23%)
Aug 19, 2022 1.630 1.630 1.510 1.530 8,459,622 -0.12(-7.27%)
Aug 18, 2022 1.740 1.750 1.640 1.650 8,628,266 -0.08(-4.62%)
Aug 17, 2022 1.800 1.930 1.710 1.730 23,342,536 -0.08(-4.42%)
Aug 16, 2022 1.870 1.890 1.750 1.810 15,928,066 -0.08(-4.23%)
Aug 15, 2022 1.750 1.940 1.725 1.890 23,615,894 +0.14(+8.00%)
Aug 12, 2022 1.650 1.750 1.610 1.750 13,295,657 +0.14(+8.70%)
Aug 11, 2022 1.690 1.770 1.600 1.610 11,861,588 -0.05(-3.01%)
Aug 10, 2022 1.570 1.700 1.505 1.660 14,457,921 +0.16(+10.67%)
Aug 09, 2022 1.630 1.660 1.490 1.500 8,969,932 -0.15(-9.09%)
Aug 08, 2022 1.530 1.730 1.510 1.650 14,544,793 +0.15(+10.00%)
Aug 05, 2022 1.490 1.540 1.430 1.500 7,133,494 -0.02(-1.32%)
Aug 04, 2022 1.540 1.600 1.470 1.520 6,961,327 -0.02(-1.30%)
Aug 03, 2022 1.550 1.590 1.510 1.540 7,953,479 -0.01(-0.65%)
Aug 02, 2022 1.360 1.560 1.360 1.550 14,036,410 +0.18(+13.14%)
Aug 01, 2022 1.410 1.420 1.360 1.370 5,216,349 -0.04(-2.84%)
Jul 29, 2022 1.390 1.420 1.350 1.410 5,568,734 +0.02(+1.44%)
Jul 28, 2022 1.360 1.400 1.310 1.390 7,708,762 +0.03(+2.21%)
Jul 27, 2022 1.370 1.370 1.290 1.360 7,632,169 +0.02(+1.49%)
Jul 26, 2022 1.420 1.420 1.320 1.340 7,155,963 -0.09(-6.29%)
Jul 25, 2022 1.410 1.440 1.350 1.430 7,697,662 +0.02(+1.42%)
Jul 22, 2022 1.520 1.540 1.380 1.410 7,487,641 -0.12(-7.84%)
Jul 21, 2022 1.660 1.670 1.490 1.530 14,869,737 -0.12(-7.27%)
Jul 20, 2022 1.530 1.720 1.510 1.650 17,040,080 +0.13(+8.55%)
Jul 19, 2022 1.470 1.560 1.410 1.520 8,753,486 +0.08(+5.56%)
Jul 18, 2022 1.390 1.520 1.370 1.440 11,013,297 +0.07(+5.11%)
Jul 15, 2022 1.470 1.490 1.330 1.370 8,370,315 -0.11(-7.43%)
Jul 14, 2022 1.290 1.480 1.250 1.480 16,306,279 +0.16(+12.12%)
Jul 13, 2022 1.290 1.350 1.250 1.320 5,265,029 +0.02(+1.54%)
Jul 12, 2022 1.260 1.320 1.230 1.300 8,991,380 +0.04(+3.17%)
Jul 11, 2022 1.380 1.410 1.260 1.260 9,968,876 -0.13(-9.35%)
Jul 08, 2022 1.430 1.480 1.380 1.390 6,625,691 -0.06(-4.14%)
Jul 07, 2022 1.400 1.460 1.360 1.450 6,518,879 +0.06(+4.32%)
Jul 06, 2022 1.350 1.420 1.330 1.390 7,165,401 +0.03(+2.21%)
Jul 05, 2022 1.300 1.380 1.260 1.360 8,936,997 +0.01(+0.74%)
Jul 01, 2022 1.330 1.380 1.300 1.350 4,669,654 +0.03(+2.27%)
Jun 30, 2022 1.330 1.360 1.260 1.320 7,611,425 -0.05(-3.65%)
Jun 29, 2022 1.470 1.481 1.360 1.370 9,238,740 -0.12(-8.05%)
Jun 28, 2022 1.550 1.590 1.450 1.490 8,448,249 -0.06(-3.87%)
Jun 27, 2022 1.570 1.590 1.470 1.550 8,637,254 +0.02(+1.31%)
Jun 24, 2022 1.500 1.610 1.440 1.530 19,815,156 +0.11(+7.75%)
Jun 23, 2022 1.310 1.420 1.260 1.420 7,366,753 +0.13(+10.08%)
Jun 22, 2022 1.340 1.400 1.290 1.290 8,103,521 -0.06(-4.44%)
Jun 21, 2022 1.350 1.410 1.330 1.350 5,596,589 +0.06(+4.65%)
Jun 17, 2022 1.260 1.360 1.250 1.290 10,359,231 +0.06(+4.88%)
Jun 16, 2022 1.290 1.310 1.230 1.230 9,454,136 -0.12(-8.89%)
Jun 15, 2022 1.320 1.370 1.250 1.350 12,511,439 +0.04(+3.05%)
Jun 14, 2022 1.260 1.350 1.230 1.310 8,370,292 +0.07(+5.65%)
Jun 13, 2022 1.330 1.350 1.210 1.240 12,676,204 -0.16(-11.43%)
Jun 10, 2022 1.460 1.460 1.360 1.400 9,632,520 -0.08(-5.41%)
Jun 09, 2022 1.570 1.570 1.460 1.480 11,734,084 -0.08(-5.13%)
Jun 08, 2022 1.610 1.660 1.540 1.560 7,911,694 -0.06(-3.70%)
Jun 07, 2022 1.530 1.620 1.510 1.620 9,095,171 +0.08(+5.19%)
Jun 06, 2022 1.630 1.660 1.510 1.540 11,184,959 -0.06(-3.75%)
Jun 03, 2022 1.570 1.640 1.500 1.600 15,621,874 +0.02(+1.27%)
Jun 02, 2022 1.560 1.670 1.530 1.580 19,539,492 +0.01(+0.64%)
Jun 01, 2022 1.700 1.710 1.520 1.570 22,866,584 -0.09(-5.42%)
May 31, 2022 1.728 1.760 1.650 1.660 27,363,970 -0.02(-1.19%)
May 27, 2022 2.270 2.280 1.620 1.680 110,527,208 -1.05(-38.46%)
May 26, 2022 2.690 2.800 2.653 2.730 7,801,260 +0.05(+1.87%)
May 25, 2022 2.570 2.710 2.548 2.680 6,551,250 +0.11(+4.28%)
May 24, 2022 2.750 2.760 2.540 2.570 5,479,328 -0.17(-6.20%)
May 23, 2022 2.930 2.960 2.730 2.740 3,495,008 -0.19(-6.48%)
May 20, 2022 3.100 3.100 2.780 2.930 7,028,940 -0.11(-3.62%)
May 19, 2022 2.870 3.100 2.851 3.040 6,518,603 +0.12(+4.11%)
May 18, 2022 2.990 3.115 2.880 2.920 6,432,858 -0.17(-5.50%)
May 17, 2022 2.990 3.150 2.970 3.090 7,281,094 +0.14(+4.75%)
May 16, 2022 2.800 3.060 2.755 2.950 8,478,705 +0.11(+3.87%)
May 13, 2022 2.430 2.840 2.340 2.840 10,413,866 +0.42(+17.36%)
May 12, 2022 2.290 2.490 2.200 2.420 7,378,780 +0.13(+5.68%)
May 11, 2022 2.570 2.590 2.280 2.290 6,947,302 -0.33(-12.60%)
May 10, 2022 2.640 2.660 2.390 2.620 9,256,211 +0.09(+3.56%)
May 09, 2022 2.720 2.750 2.520 2.530 6,220,452 -0.28(-9.96%)
May 06, 2022 2.930 2.930 2.750 2.810 4,403,000 -0.12(-4.10%)
May 05, 2022 3.130 3.165 2.870 2.930 6,085,490 -0.26(-8.15%)
May 04, 2022 3.030 3.200 2.905 3.190 6,593,157 +0.16(+5.28%)
May 03, 2022 3.120 3.205 2.980 3.030 6,181,063 -0.11(-3.50%)
May 02, 2022 2.990 3.140 2.910 3.140 6,262,738 +0.11(+3.63%)
Apr 29, 2022 3.030 3.185 2.990 3.030 4,828,494 -0.02(-0.66%)
Apr 28, 2022 2.980 3.060 2.790 3.050 6,218,689 +0.11(+3.74%)
Apr 27, 2022 2.930 3.038 2.870 2.940 5,614,629 +0.01(+0.34%)
Apr 26, 2022 3.100 3.100 2.920 2.930 6,018,738 -0.17(-5.48%)
Apr 25, 2022 3.000 3.110 2.970 3.100 5,474,183 +0.05(+1.64%)
Apr 22, 2022 3.110 3.190 2.990 3.050 4,530,192 -0.07(-2.24%)
Apr 21, 2022 3.300 3.320 3.100 3.120 6,387,459 -0.11(-3.41%)
Apr 20, 2022 3.400 3.400 3.210 3.230 4,130,745 -0.12(-3.58%)
Apr 19, 2022 3.340 3.437 3.290 3.350 4,122,508 -0.01(-0.30%)
Apr 18, 2022 3.550 3.550 3.320 3.360 5,791,735 -0.18(-5.08%)
Apr 14, 2022 3.670 3.685 3.525 3.540 3,118,866 -0.15(-4.07%)
Apr 13, 2022 3.570 3.715 3.520 3.690 2,479,439 +0.11(+3.07%)
Apr 12, 2022 3.600 3.784 3.540 3.580 4,428,393 +0.01(+0.28%)
Apr 11, 2022 3.420 3.605 3.330 3.570 5,411,420 +0.08(+2.29%)
Apr 08, 2022 3.550 3.587 3.430 3.490 4,477,668 -0.04(-1.13%)
Apr 07, 2022 3.750 3.760 3.450 3.530 6,968,278 -0.24(-6.37%)
Apr 06, 2022 3.950 4.000 3.690 3.770 10,559,533 -0.15(-3.83%)
Apr 05, 2022 4.070 4.200 3.895 3.920 8,460,852 -0.22(-5.31%)
Apr 04, 2022 4.010 4.150 3.822 4.140 9,084,931 +0.19(+4.81%)
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.