Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.330 -0.070 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.62 39.53 37.62 38.75 817 -0.25(-0.65%)
Oct 30, 2019 41.75 41.75 38.38 39.00 446 +0.25(+0.65%)
Oct 29, 2019 40.00 40.90 38.59 38.75 1,386 -2.12(-5.20%)
Oct 28, 2019 39.14 41.70 38.19 40.88 1,914 +2.62(+6.86%)
Oct 25, 2019 38.75 39.00 37.65 38.25 1,612 +2.00(+5.52%)
Oct 24, 2019 39.25 39.25 36.25 36.25 757 -2.75(-7.05%)
Oct 23, 2019 37.50 39.50 36.00 39.00 2,177 +2.75(+7.59%)
Oct 22, 2019 39.75 39.75 35.75 36.25 678 -3.25(-8.23%)
Oct 21, 2019 41.00 41.00 37.75 39.50 1,830 -1.00(-2.47%)
Oct 18, 2019 40.37 42.27 38.75 40.50 1,864 +0.50(+1.25%)
Oct 17, 2019 39.75 46.25 36.34 40.00 8,443 -0.50(-1.23%)
Oct 16, 2019 34.00 41.25 34.00 40.50 7,237 +4.75(+13.29%)
Oct 15, 2019 35.75 35.75 33.50 35.75 1,361 +0.00(+0.00%)
Oct 14, 2019 35.50 36.75 35.50 35.75 298 +0.00(+0.00%)
Oct 11, 2019 36.75 37.25 34.75 35.75 2,272 -0.25(-0.69%)
Oct 10, 2019 35.68 38.74 35.60 36.00 259 -0.38(-1.03%)
Oct 09, 2019 37.50 39.32 35.00 36.38 2,724 -0.62(-1.69%)
Oct 08, 2019 38.25 38.50 37.00 37.00 693 -1.00(-2.63%)
Oct 07, 2019 36.75 40.75 36.25 38.00 1,804 +1.25(+3.40%)
Oct 04, 2019 40.00 40.00 35.43 36.75 1,972 -2.12(-5.47%)
Oct 03, 2019 36.50 42.00 36.25 38.88 2,359 +2.62(+7.24%)
Oct 02, 2019 38.25 38.75 36.25 36.25 736 -2.50(-6.45%)
Oct 01, 2019 38.50 38.75 35.00 38.75 1,746 +1.00(+2.65%)
Sep 30, 2019 37.75 38.25 37.75 37.75 204 +0.25(+0.67%)
Sep 27, 2019 36.75 38.50 36.50 37.50 528 +1.00(+2.74%)
Sep 26, 2019 36.50 37.00 36.00 36.50 259 +0.25(+0.69%)
Sep 25, 2019 35.75 38.50 35.75 36.25 1,858 +0.25(+0.69%)
Sep 24, 2019 37.50 37.50 35.50 36.00 1,278 -1.25(-3.36%)
Sep 23, 2019 38.50 38.50 37.19 37.25 320 -1.00(-2.61%)
Sep 20, 2019 37.00 38.50 36.00 38.25 3,892 +1.25(+3.38%)
Sep 19, 2019 37.50 38.00 36.25 37.00 942 -0.25(-0.67%)
Sep 18, 2019 40.50 40.75 37.00 37.25 2,492 -3.25(-8.02%)
Sep 17, 2019 42.00 42.00 39.00 40.50 2,164 -1.50(-3.57%)
Sep 16, 2019 39.75 43.00 39.50 42.00 1,883 +1.75(+4.35%)
Sep 13, 2019 40.00 43.75 39.45 40.25 3,528 +0.00(+0.00%)
Sep 12, 2019 42.75 43.25 39.00 40.25 2,855 -1.25(-3.01%)
Sep 11, 2019 43.00 48.25 40.00 41.50 13,417 +2.25(+5.73%)
Sep 10, 2019 38.50 40.75 38.00 39.25 1,279 +1.00(+2.61%)
Sep 09, 2019 40.50 40.50 38.25 38.25 631 -2.00(-4.97%)
Sep 06, 2019 40.00 41.09 38.17 40.25 1,424 +1.25(+3.21%)
Sep 05, 2019 42.25 47.50 38.00 39.00 3,346 -3.00(-7.14%)
Sep 04, 2019 42.25 42.25 39.75 42.00 262 +0.50(+1.20%)
Sep 03, 2019 42.50 42.50 39.50 41.50 673 +0.25(+0.61%)
Aug 30, 2019 38.75 41.25 38.44 41.25 712 +3.25(+8.55%)
Aug 29, 2019 41.05 41.05 37.47 38.00 363 -0.75(-1.94%)
Aug 28, 2019 38.00 41.25 37.50 38.75 671 -0.25(-0.64%)
Aug 27, 2019 42.50 42.50 37.82 39.00 277 -3.75(-8.77%)
Aug 26, 2019 37.75 42.75 36.00 42.75 1,799 +3.25(+8.23%)
Aug 23, 2019 40.50 41.00 37.50 39.50 1,888 -2.25(-5.39%)
Aug 22, 2019 42.00 42.00 38.87 41.75 192 -0.25(-0.60%)
Aug 21, 2019 40.00 42.00 40.00 42.00 104 +0.00(+0.00%)
Aug 20, 2019 43.00 43.47 40.50 42.00 1,171 +0.00(+0.00%)
Aug 19, 2019 40.50 42.25 40.50 42.00 398 +2.25(+5.66%)
Aug 16, 2019 36.50 41.03 36.50 39.75 816 +3.25(+8.90%)
Aug 15, 2019 41.50 42.49 35.50 36.50 1,848 -3.25(-8.18%)
Aug 14, 2019 42.25 42.95 38.12 39.75 2,236 -3.24(-7.54%)
Aug 13, 2019 41.00 45.00 41.00 42.99 764 +0.99(+2.36%)
Aug 12, 2019 42.50 42.50 40.25 42.00 517 -0.25(-0.59%)
Aug 09, 2019 40.75 45.00 40.75 42.25 712 +0.25(+0.60%)
Aug 08, 2019 41.50 46.00 40.48 42.00 992 +1.00(+2.44%)
Aug 07, 2019 39.50 42.50 39.25 41.00 1,280 +1.25(+3.14%)
Aug 06, 2019 40.75 44.75 37.50 39.75 1,682 -1.50(-3.64%)
Aug 05, 2019 46.25 46.25 35.00 41.25 6,315 -3.62(-8.06%)
Aug 02, 2019 45.00 45.00 44.00 44.87 720 +0.62(+1.40%)
Aug 01, 2019 45.50 48.25 44.07 44.25 790 -0.75(-1.67%)
Jul 31, 2019 46.00 47.50 44.08 45.00 1,387 -0.75(-1.64%)
Jul 30, 2019 46.50 46.50 44.00 45.75 772 -0.50(-1.08%)
Jul 29, 2019 47.50 49.50 46.00 46.25 277 -0.50(-1.07%)
Jul 26, 2019 45.75 48.78 45.75 46.75 916 +0.25(+0.54%)
Jul 25, 2019 47.95 48.72 46.50 46.50 1,827 -3.25(-6.53%)
Jul 24, 2019 49.00 50.00 48.25 49.75 483 -0.25(-0.50%)
Jul 23, 2019 48.00 50.50 47.66 50.00 1,667 +0.75(+1.52%)
Jul 22, 2019 50.00 51.28 48.50 49.25 593 +0.25(+0.51%)
Jul 19, 2019 48.75 51.00 47.50 49.00 548 -1.25(-2.49%)
Jul 18, 2019 49.75 52.00 49.06 50.25 440 +0.25(+0.50%)
Jul 17, 2019 50.75 53.50 48.75 50.00 1,547 -0.50(-0.99%)
Jul 16, 2019 49.75 53.75 49.75 50.50 3,661 +1.00(+2.02%)
Jul 15, 2019 49.25 50.88 49.25 49.50 1,662 +0.25(+0.51%)
Jul 12, 2019 48.25 51.00 47.75 49.25 776 -0.75(-1.50%)
Jul 11, 2019 48.25 50.75 47.50 50.00 1,659 +3.50(+7.53%)
Jul 10, 2019 47.75 50.50 46.50 46.50 932 -1.00(-2.11%)
Jul 09, 2019 44.50 52.60 43.25 47.50 3,340 +2.50(+5.56%)
Jul 08, 2019 46.25 47.45 42.50 45.00 2,153 -1.00(-2.17%)
Jul 05, 2019 47.50 49.75 44.25 46.00 996 +1.25(+2.79%)
Jul 03, 2019 43.25 45.50 41.00 44.75 1,784 +2.25(+5.29%)
Jul 02, 2019 42.25 45.00 42.25 42.50 2,635 +0.25(+0.59%)
Jul 01, 2019 46.00 46.00 41.25 42.25 3,057 +0.25(+0.60%)
Jun 28, 2019 44.50 45.75 42.00 42.00 2,804 -2.50(-5.62%)
Jun 27, 2019 47.25 47.25 44.00 44.50 1,406 -1.75(-3.78%)
Jun 26, 2019 46.50 47.26 45.09 46.25 851 +0.00(+0.00%)
Jun 25, 2019 48.00 48.75 44.25 46.25 3,172 -0.75(-1.60%)
Jun 24, 2019 49.50 49.50 46.73 47.00 1,054 -1.75(-3.59%)
Jun 21, 2019 48.25 51.00 47.00 48.75 1,320 +0.50(+1.04%)
Jun 20, 2019 47.50 50.25 47.50 48.25 1,428 +1.50(+3.21%)
Jun 19, 2019 48.25 49.75 46.50 46.75 950 -2.75(-5.56%)
Jun 18, 2019 48.75 50.75 46.25 49.50 1,395 +1.25(+2.59%)
Jun 17, 2019 49.75 50.49 47.75 48.25 870 -0.50(-1.03%)
Jun 14, 2019 51.75 51.75 47.50 48.75 1,728 -2.75(-5.34%)
Jun 13, 2019 48.75 55.75 48.75 51.50 5,041 +3.50(+7.29%)
Jun 12, 2019 48.00 50.75 47.50 48.00 2,178 +0.00(+0.00%)
Jun 11, 2019 49.25 52.25 47.50 48.00 1,287 -3.00(-5.88%)
Jun 10, 2019 54.50 54.50 50.50 51.00 1,110 -2.25(-4.23%)
Jun 07, 2019 51.25 54.50 45.62 53.25 2,832 +2.00(+3.90%)
Jun 06, 2019 49.25 55.75 49.25 51.25 6,010 +3.25(+6.77%)
Jun 05, 2019 45.75 49.40 44.50 48.00 890 +2.75(+6.08%)
Jun 04, 2019 46.00 46.00 43.88 45.25 2,937 -0.50(-1.09%)
Jun 03, 2019 46.75 46.75 45.00 45.75 2,425 -0.50(-1.08%)
May 31, 2019 51.25 51.55 46.25 46.25 4,260 -6.00(-11.48%)
May 30, 2019 52.50 52.50 49.98 52.25 1,413 +1.25(+2.45%)
May 29, 2019 55.00 56.50 49.50 51.00 6,167 -4.75(-8.52%)
May 28, 2019 56.50 57.00 55.00 55.75 640 -1.25(-2.19%)
May 24, 2019 57.25 57.75 55.30 57.00 500 -0.50(-0.87%)
May 23, 2019 55.00 59.25 55.00 57.50 1,796 +2.25(+4.07%)
May 22, 2019 53.75 56.25 53.75 55.25 1,562 +1.50(+2.79%)
May 21, 2019 54.00 55.50 50.50 53.75 2,421 -1.25(-2.27%)
May 20, 2019 58.25 58.25 53.75 55.00 2,276 -1.50(-2.65%)
May 17, 2019 55.50 57.25 55.00 56.50 1,580 +0.25(+0.44%)
May 16, 2019 58.50 58.50 54.75 56.25 592 -0.75(-1.32%)
May 15, 2019 56.25 59.25 54.75 57.00 1,492 +1.25(+2.24%)
May 14, 2019 58.50 59.86 54.50 55.75 1,708 -0.75(-1.33%)
May 13, 2019 59.25 60.00 56.25 56.50 2,323 -2.75(-4.64%)
May 10, 2019 65.75 65.75 57.75 59.25 4,452 -6.50(-9.89%)
May 09, 2019 68.75 70.15 65.00 65.75 1,833 -3.50(-5.05%)
May 08, 2019 68.50 70.50 66.25 69.25 4,282 +0.25(+0.36%)
May 07, 2019 75.50 78.25 68.75 69.00 8,331 -3.00(-4.17%)
May 06, 2019 71.25 72.86 68.75 72.00 3,990 -0.25(-0.35%)
May 03, 2019 69.50 74.38 66.45 72.25 11,420 +1.50(+2.12%)
May 02, 2019 70.00 71.50 65.00 70.75 8,555 +2.75(+4.04%)
May 01, 2019 64.50 68.75 62.50 68.00 12,617 +2.50(+3.82%)
Apr 30, 2019 62.75 68.75 61.25 65.50 5,266 +1.75(+2.75%)
Apr 29, 2019 62.50 64.50 59.38 63.75 7,583 +1.25(+2.00%)
Apr 26, 2019 58.50 62.50 56.79 62.50 1,996 +2.50(+4.17%)
Apr 25, 2019 60.75 63.00 58.00 60.00 2,426 +0.00(+0.00%)
Apr 24, 2019 61.75 64.50 58.75 60.00 5,701 -4.75(-7.34%)
Apr 23, 2019 67.25 67.25 62.25 64.75 7,547 -2.50(-3.72%)
Apr 22, 2019 67.00 72.25 66.25 67.25 2,377 +0.00(+0.00%)
Apr 18, 2019 70.00 72.50 63.25 67.25 4,872 -3.50(-4.95%)
Apr 17, 2019 72.50 73.00 70.25 70.75 2,013 -2.00(-2.75%)
Apr 16, 2019 74.25 75.00 70.50 72.75 4,320 -0.50(-0.68%)
Apr 15, 2019 73.50 77.00 70.94 73.25 5,950 +0.00(+0.00%)
Apr 12, 2019 72.75 75.00 72.50 73.25 1,312 +0.75(+1.03%)
Apr 11, 2019 73.75 75.00 72.00 72.50 1,660 -1.50(-2.03%)
Apr 10, 2019 73.75 76.75 72.50 74.00 2,896 +0.25(+0.34%)
Apr 09, 2019 74.75 75.58 72.75 73.75 2,134 -0.75(-1.01%)
Apr 08, 2019 76.25 79.25 72.50 74.50 4,726 -2.25(-2.93%)
Apr 05, 2019 77.75 79.55 75.50 76.75 2,612 -0.25(-0.32%)
Apr 04, 2019 79.75 80.50 75.25 77.00 3,470 -3.25(-4.05%)
Apr 03, 2019 81.00 83.75 78.00 80.25 2,853 -0.25(-0.31%)
Apr 02, 2019 85.25 86.75 80.25 80.50 7,957 +1.75(+2.22%)
Apr 01, 2019 85.25 87.00 78.00 78.75 5,177 -7.00(-8.16%)
Mar 29, 2019 82.00 90.00 81.67 85.75 12,108 +4.75(+5.86%)
Mar 28, 2019 73.25 82.00 72.25 81.00 9,101 +7.50(+10.20%)
Mar 27, 2019 74.00 74.00 70.50 73.50 2,323 -0.25(-0.34%)
Mar 26, 2019 74.50 75.64 71.27 73.75 2,643 -0.75(-1.01%)
Mar 25, 2019 74.75 74.75 70.75 74.50 2,380 -0.75(-1.00%)
Mar 22, 2019 77.50 78.25 71.25 75.25 5,560 -2.50(-3.22%)
Mar 21, 2019 72.75 77.75 68.50 77.75 7,932 +4.75(+6.51%)
Mar 20, 2019 75.00 76.75 72.00 73.00 3,840 -1.50(-2.01%)
Mar 19, 2019 75.25 78.72 73.00 74.50 8,216 -0.75(-1.00%)
Mar 18, 2019 83.75 84.75 74.75 75.25 19,057 -7.50(-9.06%)
Mar 15, 2019 90.00 93.25 82.50 82.75 20,768 -8.00(-8.82%)
Mar 14, 2019 90.00 97.50 90.00 90.75 28,922 +0.00(+0.00%)
Mar 13, 2019 86.75 91.75 85.75 90.75 11,543 +4.50(+5.22%)
Mar 12, 2019 89.75 92.25 85.52 86.25 15,343 -4.00(-4.43%)
Mar 11, 2019 83.75 92.75 83.75 90.25 22,359 +5.50(+6.49%)
Mar 08, 2019 82.50 98.00 82.25 84.75 70,756 +1.50(+1.80%)
Mar 07, 2019 87.50 87.75 81.75 83.25 8,157 -3.00(-3.48%)
Mar 06, 2019 84.00 89.50 81.75 86.25 29,960 +3.00(+3.60%)
Mar 05, 2019 84.50 85.00 81.25 83.25 8,122 -1.00(-1.19%)
Mar 04, 2019 87.50 88.75 81.75 84.25 5,862 -3.50(-3.99%)
Mar 01, 2019 90.25 91.25 85.25 87.75 7,260 -2.50(-2.77%)
Feb 28, 2019 91.25 102.25 85.50 90.25 30,073 +0.25(+0.28%)
Feb 27, 2019 94.00 94.50 89.25 90.00 5,686 -2.25(-2.44%)
Feb 26, 2019 94.50 98.22 92.01 92.25 10,836 -7.00(-7.05%)
Feb 25, 2019 94.00 100.00 89.00 99.25 13,710 +3.50(+3.66%)
Feb 22, 2019 99.50 104.75 95.00 95.75 21,244 -3.50(-3.53%)
Feb 21, 2019 83.75 115.00 82.25 99.25 220,465 +15.00(+17.80%)
Feb 20, 2019 95.00 97.50 80.00 84.25 35,415 -5.50(-6.13%)
Feb 19, 2019 101.75 103.75 88.00 89.75 28,486 -15.25(-14.52%)
Feb 15, 2019 109.00 109.50 98.50 105.00 18,084 -2.50(-2.33%)
Feb 14, 2019 109.25 116.25 105.25 107.50 13,052 -8.50(-7.33%)
Feb 13, 2019 118.00 126.25 108.75 116.00 21,108 -2.50(-2.11%)
Feb 12, 2019 124.50 128.75 105.25 118.50 57,201 -12.75(-9.71%)
Feb 11, 2019 133.75 144.00 130.25 131.25 6,645 -3.50(-2.60%)
Feb 08, 2019 144.00 144.00 129.62 134.75 6,884 -11.75(-8.02%)
Feb 07, 2019 148.75 148.75 141.25 146.50 3,307 -2.25(-1.51%)
Feb 06, 2019 152.50 153.25 143.75 148.75 8,921 -6.00(-3.88%)
Feb 05, 2019 154.25 166.00 151.25 154.75 10,120 -6.75(-4.18%)
Feb 04, 2019 169.00 170.00 152.50 161.50 33,495 -10.50(-6.10%)
Feb 01, 2019 143.75 175.00 141.25 172.00 75,968 +35.25(+25.78%)
Jan 31, 2019 135.50 140.00 127.25 136.75 4,697 -0.25(-0.18%)
Jan 30, 2019 124.00 152.75 117.50 137.00 14,350 +16.50(+13.69%)
Jan 29, 2019 129.00 135.00 116.50 120.50 11,715 -9.50(-7.31%)
Jan 28, 2019 142.25 142.25 126.75 130.00 12,002 -16.00(-10.96%)
Jan 25, 2019 149.00 150.00 138.00 146.00 4,144 -2.75(-1.85%)
Jan 24, 2019 142.75 159.75 133.75 148.75 14,527 +13.75(+10.19%)
Jan 23, 2019 141.50 145.00 125.00 135.00 16,001 -10.00(-6.90%)
Jan 22, 2019 161.00 178.50 144.50 145.00 17,216 -22.50(-13.43%)
Jan 18, 2019 177.50 200.00 157.75 167.50 22,076 -10.00(-5.63%)
Jan 17, 2019 190.00 192.02 172.50 177.50 10,550 -12.50(-6.58%)
Jan 16, 2019 204.75 212.22 188.00 190.00 11,090 -18.25(-8.76%)
Jan 15, 2019 187.00 236.00 183.75 208.25 57,947 +26.50(+14.58%)
Jan 14, 2019 177.25 188.75 174.25 181.75 11,808 +7.50(+4.30%)
Jan 11, 2019 170.75 187.25 162.50 174.25 15,504 +4.75(+2.80%)
Jan 10, 2019 150.00 177.25 150.00 169.50 33,736 +18.25(+12.07%)
Jan 09, 2019 155.75 156.25 150.00 151.25 2,657 -6.00(-3.82%)
Jan 08, 2019 147.25 157.25 144.50 157.25 6,880 +7.25(+4.83%)
Jan 07, 2019 160.00 163.75 142.50 150.00 10,375 -10.00(-6.25%)
Jan 04, 2019 169.50 178.75 152.75 160.00 30,792 -8.75(-5.19%)
Jan 03, 2019 157.25 179.50 151.25 168.75 85,338 +6.25(+3.85%)
Jan 02, 2019 123.50 162.50 116.25 162.50 40,003 +34.50(+26.95%)
Dec 31, 2018 135.50 137.75 125.25 128.00 9,872 -10.75(-7.75%)
Dec 28, 2018 145.00 147.50 127.50 138.75 22,540 -5.75(-3.98%)
Dec 27, 2018 142.50 166.75 136.25 144.50 102,966 -13.25(-8.40%)
Dec 26, 2018 137.50 186.25 136.25 157.75 400,762 +34.00(+27.47%)
Dec 24, 2018 96.25 143.75 90.00 123.75 178,332 +16.25(+15.12%)
Dec 21, 2018 80.00 107.50 75.00 107.50 32,480 +30.75(+40.07%)
Dec 20, 2018 89.25 89.25 71.50 76.75 37,809 -15.50(-16.80%)
Dec 19, 2018 88.00 104.50 82.25 92.25 417,263 +18.50(+25.08%)
Dec 18, 2018 72.25 79.50 68.00 73.75 17,646 +3.75(+5.36%)
Dec 17, 2018 86.50 90.00 70.00 70.00 28,706 -25.00(-26.32%)
Dec 14, 2018 91.25 102.25 83.25 95.00 178,348 -9.00(-8.65%)
Dec 13, 2018 72.00 108.25 63.75 104.00 1,158,213 +53.25(+104.93%)
Dec 12, 2018 50.50 56.25 46.25 50.75 10,998 +1.75(+3.57%)
Dec 11, 2018 53.50 56.01 45.00 49.00 5,910 -4.25(-7.98%)
Dec 10, 2018 59.50 62.50 49.50 53.25 10,224 -6.25(-10.50%)
Dec 07, 2018 75.00 75.75 59.50 59.50 9,040 -15.50(-20.67%)
Dec 06, 2018 70.00 78.50 62.50 75.00 18,434 +5.00(+7.14%)
Dec 04, 2018 70.00 84.75 66.75 70.00 24,580 -0.75(-1.06%)
Dec 03, 2018 87.50 87.50 69.25 70.75 43,758 -25.25(-26.30%)
Nov 30, 2018 88.50 125.00 88.50 96.00 733,356 +26.00(+37.14%)
Nov 29, 2018 35.50 106.50 35.50 70.00 262,708 +37.00(+112.12%)
Nov 28, 2018 36.75 36.75 32.50 33.00 1,126 -0.75(-2.22%)
Nov 27, 2018 41.50 41.50 33.34 33.75 482 -7.75(-18.67%)
Nov 26, 2018 38.50 42.00 35.62 41.50 1,974 +8.25(+24.81%)
Nov 23, 2018 38.50 38.50 33.25 33.25 1,760 -4.75(-12.50%)
Nov 21, 2018 38.00 38.00 38.00 0 +4.25(+12.59%)
Nov 20, 2018 31.50 38.00 31.50 33.75 1,626 -0.75(-2.17%)
Nov 19, 2018 36.00 36.00 32.13 34.50 1,368 -1.50(-4.17%)
Nov 16, 2018 36.25 36.25 30.50 36.00 272 +1.41(+4.06%)
Nov 15, 2018 31.75 36.02 27.64 34.59 2,266 +4.34(+14.36%)
Nov 14, 2018 31.75 34.84 27.75 30.25 1,508 -1.50(-4.72%)
Nov 13, 2018 37.49 37.49 31.75 31.75 2,608 -3.50(-9.93%)
Nov 12, 2018 40.58 41.05 35.11 35.25 1,529 -4.00(-10.19%)
Nov 09, 2018 37.25 41.25 32.50 39.25 5,588 +4.25(+12.14%)
Nov 08, 2018 38.50 52.50 31.50 35.00 20,460 +0.00(+0.00%)
Nov 07, 2018 42.00 42.00 30.75 35.00 3,146 -7.50(-17.65%)
Nov 06, 2018 53.00 53.00 42.43 42.50 1,907 -5.75(-11.92%)
Nov 05, 2018 47.50 56.25 46.50 48.25 10,137 -1.75(-3.50%)
Nov 02, 2018 47.00 52.88 46.75 50.00 1,820 +2.25(+4.71%)
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.