Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.3563 -0.0047 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.650 2.840 2.110 2.230 15,847,005 -0.80(-26.40%)
Sep 29, 2020 1.410 4.000 1.400 3.030 93,827,024 +1.62(+114.89%)
Sep 28, 2020 1.200 1.460 1.200 1.410 1,596,597 +0.20(+16.53%)
Sep 25, 2020 1.270 1.390 1.200 1.210 1,044,900 +0.00(+0.00%)
Sep 24, 2020 1.260 1.270 1.140 1.210 396,031 -0.08(-6.20%)
Sep 23, 2020 1.290 1.320 1.250 1.290 193,231 -0.02(-1.53%)
Sep 22, 2020 1.310 1.510 1.270 1.310 898,381 +0.03(+2.34%)
Sep 21, 2020 1.320 1.340 1.280 1.280 80,064 -0.04(-3.03%)
Sep 18, 2020 1.300 1.390 1.300 1.320 169,300 +0.02(+1.54%)
Sep 17, 2020 1.300 1.330 1.300 1.300 39,465 +0.00(+0.00%)
Sep 16, 2020 1.300 1.350 1.300 1.300 111,423 -0.03(-2.26%)
Sep 15, 2020 1.320 1.340 1.270 1.330 130,751 +0.00(+0.00%)
Sep 14, 2020 1.310 1.330 1.270 1.330 273,722 +0.06(+4.72%)
Sep 11, 2020 1.330 1.400 1.270 1.270 324,400 -0.05(-3.79%)
Sep 10, 2020 1.250 1.350 1.240 1.320 260,066 +0.08(+6.45%)
Sep 09, 2020 1.260 1.270 1.210 1.240 124,672 -0.02(-1.59%)
Sep 08, 2020 1.260 1.300 1.230 1.260 112,049 -0.04(-3.08%)
Sep 04, 2020 1.340 1.341 1.200 1.300 418,700 -0.02(-1.52%)
Sep 03, 2020 1.380 1.390 1.300 1.320 297,612 -0.08(-5.71%)
Sep 02, 2020 1.480 1.510 1.370 1.400 851,429 -0.10(-6.67%)
Sep 01, 2020 1.410 1.550 1.350 1.500 817,759 +0.12(+8.70%)
Aug 31, 2020 1.380 1.410 1.340 1.380 311,552 +0.03(+2.22%)
Aug 28, 2020 1.340 1.370 1.320 1.350 154,300 +0.02(+1.50%)
Aug 27, 2020 1.390 1.400 1.290 1.330 593,232 -0.07(-5.00%)
Aug 26, 2020 1.470 1.470 1.370 1.400 315,181 -0.02(-1.41%)
Aug 25, 2020 1.400 1.480 1.340 1.420 1,008,899 -0.01(-0.70%)
Aug 24, 2020 1.520 1.520 1.400 1.430 440,867 -0.03(-2.05%)
Aug 21, 2020 1.520 1.520 1.410 1.460 473,000 -0.05(-3.31%)
Aug 20, 2020 1.470 1.590 1.430 1.510 1,922,973 +0.03(+2.03%)
Aug 19, 2020 1.510 1.530 1.460 1.480 233,846 -0.03(-1.99%)
Aug 18, 2020 1.530 1.560 1.500 1.510 148,702 -0.03(-1.95%)
Aug 17, 2020 1.560 1.610 1.530 1.540 169,291 -0.01(-0.65%)
Aug 14, 2020 1.640 1.640 1.530 1.550 261,700 -0.08(-4.91%)
Aug 13, 2020 1.620 1.670 1.580 1.630 152,099 +0.02(+1.24%)
Aug 12, 2020 1.710 1.730 1.560 1.610 440,404 -0.06(-3.59%)
Aug 11, 2020 1.800 1.830 1.660 1.670 357,824 -0.17(-9.24%)
Aug 10, 2020 1.750 1.890 1.700 1.840 703,663 -0.02(-1.08%)
Aug 07, 2020 1.820 2.020 1.660 1.860 3,536,100 -0.06(-3.12%)
Aug 06, 2020 1.650 2.500 1.650 1.920 11,016,332 +0.25(+14.97%)
Aug 05, 2020 1.700 1.730 1.630 1.670 393,686 -0.02(-1.18%)
Aug 04, 2020 1.590 1.920 1.590 1.690 1,912,417 +0.04(+2.42%)
Aug 03, 2020 1.540 1.680 1.450 1.650 1,332,591 +0.04(+2.48%)
Jul 31, 2020 1.820 1.850 1.580 1.610 1,231,700 -0.28(-14.81%)
Jul 30, 2020 1.740 2.170 1.430 1.890 7,309,131 +0.14(+8.00%)
Jul 29, 2020 1.550 1.780 1.490 1.750 1,828,409 +0.27(+18.24%)
Jul 28, 2020 1.450 1.620 1.440 1.480 1,007,735 +0.02(+1.37%)
Jul 27, 2020 1.400 1.460 1.400 1.460 128,056 +0.06(+4.29%)
Jul 24, 2020 1.410 1.430 1.380 1.400 125,800 -0.02(-1.41%)
Jul 23, 2020 1.420 1.450 1.400 1.420 144,711 +0.02(+1.43%)
Jul 22, 2020 1.470 1.550 1.400 1.400 702,579 -0.06(-4.11%)
Jul 21, 2020 1.510 1.520 1.390 1.460 692,266 +0.04(+2.82%)
Jul 20, 2020 1.440 1.470 1.400 1.420 216,510 -0.00(-0.01%)
Jul 17, 2020 1.420 1.470 1.370 1.420 258,000 +0.02(+1.43%)
Jul 16, 2020 1.360 1.430 1.330 1.400 90,394 +0.04(+2.94%)
Jul 15, 2020 1.310 1.400 1.300 1.360 207,381 +0.03(+2.26%)
Jul 14, 2020 1.370 1.380 1.310 1.330 182,706 -0.05(-3.62%)
Jul 13, 2020 1.430 1.447 1.370 1.380 118,907 -0.04(-2.82%)
Jul 10, 2020 1.460 1.470 1.420 1.420 200,600 -0.06(-4.05%)
Jul 09, 2020 1.490 1.500 1.430 1.480 165,595 -0.02(-1.33%)
Jul 08, 2020 1.550 1.550 1.460 1.500 312,143 -0.01(-0.66%)
Jul 07, 2020 1.390 1.540 1.360 1.510 1,358,315 +0.08(+5.59%)
Jul 06, 2020 1.400 1.440 1.330 1.430 985,230 +0.05(+3.62%)
Jul 02, 2020 1.420 1.440 1.350 1.380 384,900 -0.04(-2.82%)
Jul 01, 2020 1.400 1.470 1.400 1.420 320,852 +0.03(+2.16%)
Jun 30, 2020 1.410 1.440 1.370 1.390 187,143 +0.01(+0.72%)
Jun 29, 2020 1.390 1.420 1.370 1.380 159,228 -0.01(-0.72%)
Jun 26, 2020 1.480 1.480 1.355 1.390 308,900 -0.09(-6.08%)
Jun 25, 2020 1.380 1.510 1.380 1.480 882,499 +0.08(+5.71%)
Jun 24, 2020 1.420 1.440 1.350 1.400 415,730 -0.04(-2.78%)
Jun 23, 2020 1.430 1.490 1.420 1.440 287,788 +0.01(+0.70%)
Jun 22, 2020 1.470 1.470 1.400 1.430 348,722 -0.04(-2.72%)
Jun 19, 2020 1.450 1.480 1.430 1.470 182,900 +0.02(+1.38%)
Jun 18, 2020 1.460 1.490 1.430 1.450 390,311 -0.02(-1.36%)
Jun 17, 2020 1.510 1.630 1.460 1.470 1,389,113 -0.05(-3.29%)
Jun 16, 2020 1.570 1.570 1.480 1.520 691,046 -0.03(-1.94%)
Jun 15, 2020 1.460 1.610 1.440 1.550 1,511,641 +0.07(+4.73%)
Jun 12, 2020 1.580 1.580 1.470 1.480 815,800 +0.02(+1.37%)
Jun 11, 2020 1.410 1.700 1.400 1.460 3,444,245 -0.11(-7.01%)
Jun 10, 2020 1.550 1.790 1.540 1.570 4,925,285 +0.12(+8.28%)
Jun 09, 2020 1.860 1.860 1.400 1.450 3,584,543 -0.58(-28.57%)
Jun 08, 2020 1.710 3.160 1.710 2.030 3,431,755 +0.31(+18.00%)
Jun 05, 2020 1.690 1.789 1.620 1.720 93,900 +0.08(+4.90%)
Jun 04, 2020 1.590 1.660 1.510 1.640 50,203 +0.07(+4.32%)
Jun 03, 2020 1.640 1.640 1.550 1.572 6,205 -0.01(-0.50%)
Jun 02, 2020 1.560 1.680 1.550 1.580 18,625 +0.03(+1.61%)
Jun 01, 2020 1.570 1.570 1.490 1.555 43,188 -0.06(-3.72%)
May 29, 2020 1.596 1.640 1.590 1.615 7,400 -0.02(-1.52%)
May 28, 2020 1.610 1.690 1.610 1.640 24,976 -0.06(-3.53%)
May 27, 2020 1.550 2.180 1.500 1.700 864,614 +0.10(+6.25%)
May 26, 2020 1.550 1.670 1.480 1.600 37,146 +0.09(+5.96%)
May 22, 2020 1.510 1.590 1.505 1.510 16,100 -0.03(-1.95%)
May 21, 2020 1.560 1.580 1.525 1.540 24,726 +0.00(+0.00%)
May 20, 2020 1.550 1.570 1.410 1.540 33,727 +0.07(+4.75%)
May 19, 2020 1.390 1.530 1.390 1.470 118,178 +0.09(+6.39%)
May 18, 2020 1.380 1.400 1.340 1.382 21,239 +0.02(+1.61%)
May 15, 2020 1.340 1.400 1.330 1.360 4,600 +0.00(+0.00%)
May 14, 2020 1.350 1.390 1.300 1.360 25,047 +0.01(+0.74%)
May 13, 2020 1.390 1.420 1.350 1.350 7,563 -0.00(-0.21%)
May 12, 2020 1.390 1.390 1.335 1.353 14,847 -0.02(-1.26%)
May 11, 2020 1.420 1.420 1.320 1.370 13,767 +0.04(+2.62%)
May 08, 2020 1.320 1.430 1.320 1.335 11,300 +0.02(+1.91%)
May 07, 2020 1.330 1.348 1.285 1.310 21,167 +0.01(+0.77%)
May 06, 2020 1.310 1.370 1.280 1.300 35,638 -0.04(-2.99%)
May 05, 2020 1.350 1.400 1.340 1.340 21,811 -0.02(-1.47%)
May 04, 2020 1.340 1.380 1.290 1.360 8,382 -0.01(-1.06%)
May 01, 2020 1.560 1.560 1.340 1.375 38,000 -0.11(-7.32%)
Apr 30, 2020 1.540 1.540 1.440 1.483 14,518 -0.04(-2.43%)
Apr 29, 2020 1.500 1.600 1.500 1.520 20,186 +0.04(+2.71%)
Apr 28, 2020 1.520 1.520 1.410 1.480 8,156 +0.03(+2.42%)
Apr 27, 2020 1.460 1.550 1.385 1.445 10,621 +0.06(+3.96%)
Apr 24, 2020 1.430 1.460 1.371 1.390 8,100 -0.04(-2.80%)
Apr 23, 2020 1.450 1.510 1.360 1.430 12,038 +0.05(+3.62%)
Apr 22, 2020 1.520 1.520 1.310 1.380 22,203 -0.05(-3.49%)
Apr 21, 2020 1.410 1.452 1.350 1.430 35,618 -0.02(-1.38%)
Apr 20, 2020 1.620 1.620 1.380 1.450 56,728 -0.10(-6.72%)
Apr 17, 2020 1.650 1.650 1.500 1.554 89,300 -0.09(-5.22%)
Apr 16, 2020 1.350 1.800 1.250 1.640 1,221,370 +0.26(+18.84%)
Apr 15, 2020 1.390 1.900 1.260 1.380 1,375,125 +0.06(+4.52%)
Apr 14, 2020 1.270 1.375 1.250 1.320 61,183 +0.09(+7.34%)
Apr 13, 2020 1.240 1.300 1.215 1.230 22,122 -0.01(-0.81%)
Apr 09, 2020 1.230 1.300 1.230 1.240 38,400 -0.02(-1.59%)
Apr 08, 2020 1.230 1.280 1.180 1.260 7,810 +0.03(+2.44%)
Apr 07, 2020 1.330 1.330 1.190 1.230 29,704 -0.01(-0.81%)
Apr 06, 2020 1.320 1.320 1.180 1.240 7,281 +0.00(+0.00%)
Apr 03, 2020 1.260 1.300 1.170 1.240 10,100 +0.07(+5.98%)
Apr 02, 2020 1.170 1.350 1.145 1.170 37,694 -0.03(-2.50%)
Apr 01, 2020 1.226 1.282 1.050 1.200 46,576 -0.10(-7.69%)
Mar 31, 2020 1.350 1.350 1.300 1.300 25,037 -0.04(-2.99%)
Mar 30, 2020 1.320 1.420 1.250 1.340 25,215 -0.04(-2.90%)
Mar 27, 2020 1.290 1.440 1.250 1.380 81,100 +0.08(+6.15%)
Mar 26, 2020 1.320 1.540 1.160 1.300 268,633 +0.06(+4.84%)
Mar 25, 2020 1.180 1.290 1.050 1.240 116,262 +0.19(+18.10%)
Mar 24, 2020 1.150 1.240 1.045 1.050 70,312 +0.00(+0.00%)
Mar 23, 2020 1.130 1.230 1.010 1.050 39,934 -0.15(-12.21%)
Mar 20, 2020 1.250 1.270 1.120 1.196 12,500 -0.01(-1.16%)
Mar 19, 2020 1.090 1.280 1.090 1.210 10,258 +0.06(+5.22%)
Mar 18, 2020 1.250 1.430 1.000 1.150 94,737 -0.16(-12.21%)
Mar 17, 2020 1.360 1.790 1.300 1.310 112,746 -0.03(-2.24%)
Mar 16, 2020 1.300 1.375 1.220 1.340 15,397 +0.06(+4.97%)
Mar 13, 2020 1.300 1.370 1.220 1.276 25,100 +0.06(+4.63%)
Mar 12, 2020 1.200 1.300 1.200 1.220 29,726 -0.13(-9.63%)
Mar 11, 2020 1.340 1.430 1.315 1.350 18,236 -0.02(-1.46%)
Mar 10, 2020 1.400 1.425 1.340 1.370 7,319 +0.04(+3.01%)
Mar 09, 2020 1.440 1.450 1.300 1.330 39,886 -0.13(-8.90%)
Mar 06, 2020 1.590 1.593 1.445 1.460 59,600 -0.13(-8.18%)
Mar 05, 2020 1.450 1.599 1.410 1.590 44,159 +0.08(+5.19%)
Mar 04, 2020 1.530 1.547 1.400 1.512 51,054 +0.07(+4.97%)
Mar 03, 2020 1.450 1.880 1.270 1.440 362,664 +0.03(+2.13%)
Mar 02, 2020 1.500 1.500 1.400 1.410 19,191 -0.03(-2.08%)
Feb 28, 2020 1.440 1.521 1.260 1.440 42,900 -0.10(-6.49%)
Feb 27, 2020 1.510 1.630 1.200 1.540 96,218 -0.06(-3.75%)
Feb 26, 2020 1.580 1.600 1.570 1.600 15,516 +0.02(+1.27%)
Feb 25, 2020 1.640 1.720 1.500 1.580 63,567 -0.12(-7.05%)
Feb 24, 2020 1.700 1.700 1.540 1.700 9,271 -0.04(-2.30%)
Feb 21, 2020 1.610 1.810 1.610 1.740 134,200 +0.09(+5.44%)
Feb 20, 2020 1.600 1.672 1.500 1.650 45,391 +0.04(+2.50%)
Feb 19, 2020 1.550 1.690 1.490 1.610 151,533 +0.09(+6.14%)
Feb 18, 2020 1.590 1.590 1.482 1.517 32,043 +0.00(+0.12%)
Feb 14, 2020 1.700 1.762 1.220 1.515 355,400 -0.17(-9.82%)
Feb 13, 2020 1.660 1.759 1.650 1.680 32,875 -0.04(-2.33%)
Feb 12, 2020 1.670 1.840 1.670 1.720 36,440 +0.02(+1.18%)
Feb 11, 2020 1.630 1.755 1.600 1.700 44,879 +0.09(+5.59%)
Feb 10, 2020 1.820 1.880 1.400 1.610 152,314 -0.17(-9.55%)
Feb 07, 2020 1.950 1.950 1.750 1.780 79,300 -0.07(-3.78%)
Feb 06, 2020 1.740 2.030 1.730 1.850 145,264 +0.15(+8.82%)
Feb 05, 2020 1.630 1.743 1.600 1.700 43,222 -0.01(-0.58%)
Feb 04, 2020 1.760 1.849 1.600 1.710 53,372 -0.05(-2.84%)
Feb 03, 2020 1.800 1.850 1.720 1.760 24,274 -0.06(-3.30%)
Jan 31, 2020 1.740 1.890 1.660 1.820 49,800 +0.23(+14.47%)
Jan 30, 2020 1.870 1.870 1.570 1.590 68,660 -0.27(-14.52%)
Jan 29, 2020 1.970 1.970 1.730 1.860 66,970 -0.11(-5.58%)
Jan 28, 2020 1.960 2.040 1.950 1.970 29,788 -0.04(-1.99%)
Jan 27, 2020 2.080 2.130 1.950 2.010 37,141 -0.12(-5.63%)
Jan 24, 2020 2.020 2.130 2.020 2.130 21,400 +0.11(+5.45%)
Jan 23, 2020 2.020 2.100 1.970 2.020 48,139 +0.01(+0.50%)
Jan 22, 2020 2.100 2.223 2.000 2.010 50,338 -0.09(-4.29%)
Jan 21, 2020 2.100 2.200 2.000 2.100 32,219 -0.02(-0.94%)
Jan 17, 2020 2.100 2.220 2.100 2.120 59,800 -0.05(-2.30%)
Jan 16, 2020 2.280 2.300 2.100 2.170 120,386 -0.14(-6.06%)
Jan 15, 2020 2.300 2.398 2.080 2.310 36,876 -0.03(-1.28%)
Jan 14, 2020 2.260 2.525 2.010 2.340 127,205 +0.05(+2.01%)
Jan 13, 2020 2.270 2.340 2.220 2.294 18,145 +0.00(+0.17%)
Jan 10, 2020 2.420 2.470 2.210 2.290 70,700 -0.18(-7.30%)
Jan 09, 2020 2.500 2.650 2.470 2.470 97,403 +0.00(+0.01%)
Jan 08, 2020 2.450 2.490 2.326 2.470 32,294 +0.08(+3.53%)
Jan 07, 2020 2.390 2.490 2.320 2.386 44,171 -0.03(-1.41%)
Jan 06, 2020 2.350 2.460 2.328 2.420 12,259 -0.02(-0.82%)
Jan 03, 2020 2.400 2.490 2.300 2.440 50,100 +0.00(+0.00%)
Jan 02, 2020 2.530 2.550 2.380 2.440 78,768 +0.03(+1.24%)
Dec 31, 2019 2.690 2.699 2.380 2.410 143,300 -0.23(-8.71%)
Dec 30, 2019 2.420 2.730 2.390 2.640 191,612 +0.19(+7.76%)
Dec 27, 2019 2.340 2.450 2.330 2.450 28,900 +0.10(+4.26%)
Dec 26, 2019 2.360 2.450 2.211 2.350 65,795 -0.03(-1.07%)
Dec 24, 2019 2.160 2.400 2.154 2.375 57,900 +0.21(+9.46%)
Dec 23, 2019 2.220 2.330 2.150 2.170 83,213 -0.14(-6.06%)
Dec 20, 2019 2.490 2.490 2.288 2.310 69,000 -0.13(-5.33%)
Dec 19, 2019 2.400 2.500 2.280 2.440 166,093 +0.15(+6.55%)
Dec 18, 2019 2.360 2.370 2.100 2.290 107,294 +0.13(+6.02%)
Dec 17, 2019 2.310 2.420 2.000 2.160 295,167 -0.37(-14.62%)
Dec 16, 2019 2.450 3.170 2.060 2.530 1,566,831 +0.33(+15.00%)
Dec 13, 2019 1.620 2.490 1.620 2.200 365,800 +0.52(+30.95%)
Dec 12, 2019 1.700 1.710 1.660 1.680 27,023 +0.01(+0.60%)
Dec 11, 2019 1.740 1.750 1.635 1.670 34,861 -0.02(-1.18%)
Dec 10, 2019 1.690 1.700 1.570 1.690 148,887 +0.07(+4.32%)
Dec 09, 2019 1.470 1.650 1.470 1.620 51,295 +0.11(+7.28%)
Dec 06, 2019 1.400 1.660 1.395 1.510 130,500 +0.13(+9.34%)
Dec 05, 2019 1.370 1.420 1.370 1.381 2,167 -0.01(-0.65%)
Dec 04, 2019 1.400 1.420 1.390 1.390 10,117 -0.01(-0.71%)
Dec 03, 2019 1.420 1.420 1.364 1.400 21,233 -0.01(-0.71%)
Dec 02, 2019 1.450 1.460 1.365 1.410 83,052 -0.04(-2.76%)
Nov 29, 2019 1.470 1.470 1.424 1.450 8,600 +0.02(+1.39%)
Nov 27, 2019 1.400 1.490 1.400 1.430 6,900 -0.02(-1.37%)
Nov 26, 2019 1.490 1.490 1.400 1.450 9,363 +0.03(+2.04%)
Nov 25, 2019 1.440 1.500 1.400 1.421 30,514 -0.02(-1.32%)
Nov 22, 2019 1.470 1.480 1.420 1.440 13,800 -0.11(-7.10%)
Nov 21, 2019 1.600 1.600 1.420 1.550 15,322 +0.13(+9.15%)
Nov 20, 2019 1.550 1.550 1.420 1.420 46,544 -0.13(-8.39%)
Nov 19, 2019 1.520 1.610 1.511 1.550 17,150 +0.04(+2.65%)
Nov 18, 2019 1.510 1.590 1.480 1.510 29,789 -0.02(-1.46%)
Nov 15, 2019 1.590 1.600 1.500 1.532 43,100 -0.05(-3.02%)
Nov 14, 2019 1.630 1.630 1.580 1.580 9,857 -0.06(-3.66%)
Nov 13, 2019 1.662 1.662 1.600 1.640 10,223 +0.02(+1.23%)
Nov 12, 2019 1.710 1.750 1.588 1.620 44,856 -0.07(-4.00%)
Nov 11, 2019 1.660 1.688 1.630 1.688 23,903 +0.07(+4.17%)
Nov 08, 2019 1.636 1.636 1.530 1.620 15,800 +0.06(+3.68%)
Nov 07, 2019 1.620 1.620 1.560 1.562 1,509 -0.04(-2.34%)
Nov 06, 2019 1.550 1.610 1.516 1.600 20,565 +0.06(+3.90%)
Nov 05, 2019 1.570 1.660 1.540 1.540 15,974 -0.12(-7.23%)
Nov 04, 2019 1.540 1.660 1.529 1.660 40,330 +0.13(+8.32%)
Nov 01, 2019 1.520 1.576 1.510 1.532 13,300 -0.02(-1.13%)
Oct 31, 2019 1.505 1.581 1.505 1.550 20,433 -0.01(-0.65%)
Oct 30, 2019 1.670 1.670 1.535 1.560 11,166 +0.01(+0.65%)
Oct 29, 2019 1.600 1.636 1.544 1.550 34,651 -0.08(-5.20%)
Oct 28, 2019 1.566 1.668 1.528 1.635 47,851 +0.10(+6.86%)
Oct 25, 2019 1.550 1.560 1.506 1.530 40,300 +0.08(+5.52%)
Oct 24, 2019 1.570 1.570 1.450 1.450 18,947 -0.11(-7.05%)
Oct 23, 2019 1.500 1.580 1.440 1.560 54,437 +0.11(+7.59%)
Oct 22, 2019 1.590 1.590 1.430 1.450 16,958 -0.13(-8.23%)
Oct 21, 2019 1.640 1.640 1.510 1.580 45,760 -0.04(-2.47%)
Oct 18, 2019 1.615 1.691 1.550 1.620 46,600 +0.02(+1.25%)
Oct 17, 2019 1.590 1.850 1.454 1.600 211,092 -0.02(-1.23%)
Oct 16, 2019 1.360 1.650 1.360 1.620 180,929 +0.19(+13.29%)
Oct 15, 2019 1.430 1.430 1.340 1.430 34,048 +0.00(+0.00%)
Oct 14, 2019 1.420 1.470 1.420 1.430 7,460 +0.00(+0.00%)
Oct 11, 2019 1.470 1.490 1.390 1.430 56,800 -0.01(-0.69%)
Oct 10, 2019 1.427 1.550 1.424 1.440 6,488 -0.02(-1.03%)
Oct 09, 2019 1.500 1.573 1.400 1.455 68,109 -0.02(-1.69%)
Oct 08, 2019 1.530 1.540 1.480 1.480 17,329 -0.04(-2.63%)
Oct 07, 2019 1.470 1.630 1.450 1.520 45,103 +0.05(+3.40%)
Oct 04, 2019 1.600 1.600 1.417 1.470 49,300 -0.08(-5.47%)
Oct 03, 2019 1.460 1.680 1.450 1.555 58,987 +0.10(+7.24%)
Oct 02, 2019 1.530 1.550 1.450 1.450 18,409 -0.10(-6.45%)
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.