Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.2590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.510 1.530 1.510 1.510 5,102 +0.01(+0.67%)
Sep 27, 2019 1.470 1.540 1.460 1.500 13,200 +0.04(+2.74%)
Sep 26, 2019 1.460 1.480 1.440 1.460 6,490 +0.01(+0.69%)
Sep 25, 2019 1.430 1.540 1.430 1.450 46,471 +0.01(+0.69%)
Sep 24, 2019 1.500 1.500 1.420 1.440 31,955 -0.05(-3.36%)
Sep 23, 2019 1.540 1.540 1.487 1.490 8,000 -0.04(-2.61%)
Sep 20, 2019 1.480 1.540 1.440 1.530 97,300 +0.05(+3.38%)
Sep 19, 2019 1.500 1.520 1.450 1.480 23,564 -0.01(-0.67%)
Sep 18, 2019 1.620 1.630 1.480 1.490 62,320 -0.13(-8.02%)
Sep 17, 2019 1.680 1.680 1.560 1.620 54,119 -0.06(-3.57%)
Sep 16, 2019 1.590 1.720 1.580 1.680 47,083 +0.07(+4.35%)
Sep 13, 2019 1.600 1.750 1.578 1.610 88,200 +0.00(+0.00%)
Sep 12, 2019 1.710 1.730 1.560 1.610 71,386 -0.05(-3.01%)
Sep 11, 2019 1.720 1.930 1.600 1.660 335,438 +0.09(+5.73%)
Sep 10, 2019 1.540 1.630 1.520 1.570 31,978 +0.04(+2.61%)
Sep 09, 2019 1.620 1.620 1.530 1.530 15,799 -0.08(-4.97%)
Sep 06, 2019 1.600 1.644 1.527 1.610 35,600 +0.05(+3.21%)
Sep 05, 2019 1.690 1.900 1.520 1.560 83,653 -0.12(-7.14%)
Sep 04, 2019 1.690 1.690 1.590 1.680 6,568 +0.02(+1.20%)
Sep 03, 2019 1.700 1.700 1.580 1.660 16,830 +0.01(+0.61%)
Aug 30, 2019 1.550 1.650 1.538 1.650 17,800 +0.13(+8.55%)
Aug 29, 2019 1.642 1.642 1.499 1.520 9,083 -0.03(-1.94%)
Aug 28, 2019 1.520 1.650 1.500 1.550 16,777 -0.01(-0.64%)
Aug 27, 2019 1.700 1.700 1.513 1.560 6,930 -0.15(-8.77%)
Aug 26, 2019 1.510 1.710 1.440 1.710 44,998 +0.13(+8.23%)
Aug 23, 2019 1.620 1.640 1.500 1.580 47,200 -0.09(-5.39%)
Aug 22, 2019 1.680 1.680 1.555 1.670 4,801 -0.01(-0.60%)
Aug 21, 2019 1.600 1.680 1.600 1.680 2,612 +0.00(+0.00%)
Aug 20, 2019 1.720 1.739 1.620 1.680 29,280 +0.00(+0.00%)
Aug 19, 2019 1.620 1.690 1.620 1.680 9,955 +0.09(+5.66%)
Aug 16, 2019 1.460 1.641 1.460 1.590 20,400 +0.13(+8.90%)
Aug 15, 2019 1.660 1.700 1.420 1.460 46,216 -0.13(-8.18%)
Aug 14, 2019 1.690 1.718 1.525 1.590 55,916 -0.13(-7.54%)
Aug 13, 2019 1.640 1.800 1.640 1.720 19,103 +0.04(+2.36%)
Aug 12, 2019 1.700 1.700 1.610 1.680 12,946 -0.01(-0.59%)
Aug 09, 2019 1.630 1.800 1.630 1.690 17,800 +0.01(+0.60%)
Aug 08, 2019 1.660 1.840 1.619 1.680 24,813 +0.04(+2.44%)
Aug 07, 2019 1.580 1.700 1.570 1.640 32,001 +0.05(+3.14%)
Aug 06, 2019 1.630 1.790 1.500 1.590 42,060 -0.06(-3.64%)
Aug 05, 2019 1.850 1.850 1.400 1.650 157,880 -0.14(-8.06%)
Aug 02, 2019 1.800 1.800 1.760 1.795 18,000 +0.02(+1.40%)
Aug 01, 2019 1.820 1.930 1.763 1.770 19,769 -0.03(-1.67%)
Jul 31, 2019 1.840 1.900 1.763 1.800 34,678 -0.03(-1.64%)
Jul 30, 2019 1.860 1.860 1.760 1.830 19,302 -0.02(-1.08%)
Jul 29, 2019 1.900 1.980 1.840 1.850 6,928 -0.02(-1.07%)
Jul 26, 2019 1.830 1.951 1.830 1.870 22,900 +0.01(+0.54%)
Jul 25, 2019 1.918 1.949 1.860 1.860 45,685 -0.13(-6.53%)
Jul 24, 2019 1.960 2.000 1.930 1.990 12,089 -0.01(-0.50%)
Jul 23, 2019 1.920 2.020 1.906 2.000 41,680 +0.03(+1.52%)
Jul 22, 2019 2.000 2.051 1.940 1.970 14,826 +0.01(+0.51%)
Jul 19, 2019 1.950 2.040 1.900 1.960 13,700 -0.05(-2.49%)
Jul 18, 2019 1.990 2.080 1.962 2.010 11,000 +0.01(+0.50%)
Jul 17, 2019 2.030 2.140 1.950 2.000 38,679 -0.02(-0.99%)
Jul 16, 2019 1.990 2.150 1.990 2.020 91,537 +0.04(+2.02%)
Jul 15, 2019 1.970 2.035 1.970 1.980 41,553 +0.01(+0.51%)
Jul 12, 2019 1.930 2.040 1.910 1.970 19,400 -0.03(-1.50%)
Jul 11, 2019 1.930 2.030 1.900 2.000 41,485 +0.14(+7.53%)
Jul 10, 2019 1.910 2.020 1.860 1.860 23,309 -0.04(-2.11%)
Jul 09, 2019 1.780 2.104 1.730 1.900 83,514 +0.10(+5.56%)
Jul 08, 2019 1.850 1.898 1.700 1.800 53,829 -0.04(-2.17%)
Jul 05, 2019 1.900 1.990 1.770 1.840 24,900 +0.05(+2.79%)
Jul 03, 2019 1.730 1.820 1.640 1.790 44,600 +0.09(+5.29%)
Jul 02, 2019 1.690 1.800 1.690 1.700 65,881 +0.01(+0.59%)
Jul 01, 2019 1.840 1.840 1.650 1.690 76,430 +0.01(+0.60%)
Jun 28, 2019 1.780 1.830 1.680 1.680 70,100 -0.10(-5.62%)
Jun 27, 2019 1.890 1.890 1.760 1.780 35,166 -0.07(-3.78%)
Jun 26, 2019 1.860 1.890 1.804 1.850 21,288 +0.00(+0.00%)
Jun 25, 2019 1.920 1.950 1.770 1.850 79,324 -0.03(-1.60%)
Jun 24, 2019 1.980 1.980 1.869 1.880 26,369 -0.07(-3.59%)
Jun 21, 2019 1.930 2.040 1.880 1.950 33,000 +0.02(+1.04%)
Jun 20, 2019 1.900 2.010 1.900 1.930 35,704 +0.06(+3.21%)
Jun 19, 2019 1.930 1.990 1.860 1.870 23,759 -0.11(-5.56%)
Jun 18, 2019 1.950 2.030 1.850 1.980 34,898 +0.05(+2.59%)
Jun 17, 2019 1.990 2.020 1.910 1.930 21,751 -0.02(-1.03%)
Jun 14, 2019 2.070 2.070 1.900 1.950 43,200 -0.11(-5.34%)
Jun 13, 2019 1.950 2.230 1.950 2.060 126,046 +0.14(+7.29%)
Jun 12, 2019 1.920 2.030 1.900 1.920 54,465 +0.00(+0.00%)
Jun 11, 2019 1.970 2.090 1.900 1.920 32,189 -0.12(-5.88%)
Jun 10, 2019 2.180 2.180 2.020 2.040 27,753 -0.09(-4.23%)
Jun 07, 2019 2.050 2.180 1.825 2.130 70,800 +0.08(+3.90%)
Jun 06, 2019 1.970 2.230 1.970 2.050 150,264 +0.13(+6.77%)
Jun 05, 2019 1.830 1.976 1.780 1.920 22,268 +0.11(+6.08%)
Jun 04, 2019 1.840 1.840 1.755 1.810 73,433 -0.02(-1.09%)
Jun 03, 2019 1.870 1.870 1.800 1.830 60,639 -0.02(-1.08%)
May 31, 2019 2.050 2.062 1.850 1.850 106,500 -0.24(-11.48%)
May 30, 2019 2.100 2.100 1.999 2.090 35,343 +0.05(+2.45%)
May 29, 2019 2.200 2.260 1.980 2.040 154,195 -0.19(-8.52%)
May 28, 2019 2.260 2.280 2.200 2.230 16,013 -0.05(-2.19%)
May 24, 2019 2.290 2.310 2.212 2.280 12,500 -0.02(-0.87%)
May 23, 2019 2.200 2.370 2.200 2.300 44,920 +0.09(+4.07%)
May 22, 2019 2.150 2.250 2.150 2.210 39,059 +0.06(+2.79%)
May 21, 2019 2.160 2.220 2.020 2.150 60,538 -0.05(-2.27%)
May 20, 2019 2.330 2.330 2.150 2.200 56,914 -0.06(-2.65%)
May 17, 2019 2.220 2.290 2.200 2.260 39,500 +0.01(+0.44%)
May 16, 2019 2.340 2.340 2.190 2.250 14,815 -0.03(-1.32%)
May 15, 2019 2.250 2.370 2.190 2.280 37,322 +0.05(+2.24%)
May 14, 2019 2.340 2.394 2.180 2.230 42,721 -0.03(-1.33%)
May 13, 2019 2.370 2.400 2.250 2.260 58,080 -0.11(-4.64%)
May 10, 2019 2.630 2.630 2.310 2.370 111,300 -0.26(-9.89%)
May 09, 2019 2.750 2.806 2.600 2.630 45,846 -0.14(-5.05%)
May 08, 2019 2.740 2.820 2.650 2.770 107,068 +0.01(+0.36%)
May 07, 2019 3.020 3.130 2.750 2.760 208,284 -0.12(-4.17%)
May 06, 2019 2.850 2.914 2.750 2.880 99,758 -0.01(-0.35%)
May 03, 2019 2.780 2.975 2.658 2.890 285,500 +0.06(+2.12%)
May 02, 2019 2.800 2.860 2.600 2.830 213,895 +0.11(+4.04%)
May 01, 2019 2.580 2.750 2.500 2.720 315,429 +0.10(+3.82%)
Apr 30, 2019 2.510 2.750 2.450 2.620 131,664 +0.07(+2.75%)
Apr 29, 2019 2.500 2.580 2.375 2.550 189,593 +0.05(+2.00%)
Apr 26, 2019 2.340 2.500 2.272 2.500 49,900 +0.10(+4.17%)
Apr 25, 2019 2.430 2.520 2.320 2.400 60,669 +0.00(+0.00%)
Apr 24, 2019 2.470 2.580 2.350 2.400 142,547 -0.19(-7.34%)
Apr 23, 2019 2.690 2.690 2.490 2.590 188,681 -0.10(-3.72%)
Apr 22, 2019 2.680 2.890 2.650 2.690 59,433 +0.00(+0.00%)
Apr 18, 2019 2.800 2.900 2.530 2.690 121,800 -0.14(-4.95%)
Apr 17, 2019 2.900 2.920 2.810 2.830 50,333 -0.08(-2.75%)
Apr 16, 2019 2.970 3.000 2.820 2.910 108,018 -0.02(-0.68%)
Apr 15, 2019 2.940 3.080 2.838 2.930 148,772 +0.00(+0.00%)
Apr 12, 2019 2.910 3.000 2.900 2.930 32,800 +0.03(+1.03%)
Apr 11, 2019 2.950 3.000 2.880 2.900 41,506 -0.06(-2.03%)
Apr 10, 2019 2.950 3.070 2.900 2.960 72,420 +0.01(+0.34%)
Apr 09, 2019 2.990 3.023 2.910 2.950 53,362 -0.03(-1.01%)
Apr 08, 2019 3.050 3.170 2.900 2.980 118,151 -0.09(-2.93%)
Apr 05, 2019 3.110 3.182 3.020 3.070 65,300 -0.01(-0.32%)
Apr 04, 2019 3.190 3.220 3.010 3.080 86,768 -0.13(-4.05%)
Apr 03, 2019 3.240 3.350 3.120 3.210 71,342 -0.01(-0.31%)
Apr 02, 2019 3.410 3.470 3.210 3.220 198,946 +0.07(+2.22%)
Apr 01, 2019 3.410 3.480 3.120 3.150 129,430 -0.28(-8.16%)
Mar 29, 2019 3.280 3.600 3.267 3.430 302,700 +0.19(+5.86%)
Mar 28, 2019 2.930 3.280 2.890 3.240 227,532 +0.30(+10.20%)
Mar 27, 2019 2.960 2.960 2.820 2.940 58,093 -0.01(-0.34%)
Mar 26, 2019 2.980 3.025 2.851 2.950 66,087 -0.03(-1.01%)
Mar 25, 2019 2.990 2.990 2.830 2.980 59,500 -0.03(-1.00%)
Mar 22, 2019 3.100 3.130 2.850 3.010 139,000 -0.10(-3.22%)
Mar 21, 2019 2.910 3.110 2.740 3.110 198,303 +0.19(+6.51%)
Mar 20, 2019 3.000 3.070 2.880 2.920 96,022 -0.06(-2.01%)
Mar 19, 2019 3.010 3.149 2.920 2.980 205,421 -0.03(-1.00%)
Mar 18, 2019 3.350 3.390 2.990 3.010 476,444 -0.30(-9.06%)
Mar 15, 2019 3.600 3.730 3.300 3.310 519,200 -0.32(-8.82%)
Mar 14, 2019 3.600 3.900 3.600 3.630 723,055 +0.00(+0.00%)
Mar 13, 2019 3.470 3.670 3.430 3.630 288,588 +0.18(+5.22%)
Mar 12, 2019 3.590 3.690 3.421 3.450 383,590 -0.16(-4.43%)
Mar 11, 2019 3.350 3.710 3.350 3.610 558,986 +0.22(+6.49%)
Mar 08, 2019 3.300 3.920 3.290 3.390 1,768,900 +0.06(+1.80%)
Mar 07, 2019 3.500 3.510 3.270 3.330 203,931 -0.12(-3.48%)
Mar 06, 2019 3.360 3.580 3.270 3.450 749,012 +0.12(+3.60%)
Mar 05, 2019 3.380 3.400 3.250 3.330 203,063 -0.04(-1.19%)
Mar 04, 2019 3.500 3.550 3.270 3.370 146,552 -0.14(-3.99%)
Mar 01, 2019 3.610 3.650 3.410 3.510 181,500 -0.10(-2.77%)
Feb 28, 2019 3.650 4.090 3.420 3.610 751,825 +0.01(+0.28%)
Feb 27, 2019 3.760 3.780 3.570 3.600 142,161 -0.09(-2.44%)
Feb 26, 2019 3.780 3.929 3.680 3.690 270,908 -0.28(-7.05%)
Feb 25, 2019 3.760 4.000 3.560 3.970 342,768 +0.14(+3.66%)
Feb 22, 2019 3.980 4.190 3.800 3.830 531,100 -0.14(-3.53%)
Feb 21, 2019 3.350 4.600 3.290 3.970 5,511,641 +0.60(+17.80%)
Feb 20, 2019 3.800 3.900 3.200 3.370 885,385 -0.22(-6.13%)
Feb 19, 2019 4.070 4.150 3.520 3.590 712,162 -0.61(-14.52%)
Feb 15, 2019 4.360 4.380 3.940 4.200 452,100 -0.10(-2.33%)
Feb 14, 2019 4.370 4.650 4.210 4.300 326,303 -0.34(-7.33%)
Feb 13, 2019 4.720 5.050 4.350 4.640 527,709 -0.10(-2.11%)
Feb 12, 2019 4.980 5.150 4.210 4.740 1,430,028 -0.51(-9.71%)
Feb 11, 2019 5.350 5.760 5.210 5.250 166,148 -0.14(-2.60%)
Feb 08, 2019 5.760 5.760 5.185 5.390 172,100 -0.47(-8.02%)
Feb 07, 2019 5.950 5.950 5.650 5.860 82,694 -0.09(-1.51%)
Feb 06, 2019 6.100 6.130 5.750 5.950 223,025 -0.24(-3.88%)
Feb 05, 2019 6.170 6.640 6.050 6.190 253,005 -0.27(-4.18%)
Feb 04, 2019 6.760 6.800 6.100 6.460 837,392 -0.42(-6.10%)
Feb 01, 2019 5.750 7.000 5.650 6.880 1,899,200 +1.41(+25.78%)
Jan 31, 2019 5.420 5.600 5.090 5.470 117,430 -0.01(-0.18%)
Jan 30, 2019 4.960 6.110 4.700 5.480 358,767 +0.66(+13.69%)
Jan 29, 2019 5.160 5.400 4.660 4.820 292,877 -0.38(-7.31%)
Jan 28, 2019 5.690 5.690 5.070 5.200 300,067 -0.64(-10.96%)
Jan 25, 2019 5.960 6.000 5.520 5.840 103,600 -0.11(-1.85%)
Jan 24, 2019 5.710 6.390 5.350 5.950 363,178 +0.55(+10.19%)
Jan 23, 2019 5.660 5.800 5.000 5.400 400,043 -0.40(-6.90%)
Jan 22, 2019 6.440 7.140 5.780 5.800 430,411 -0.90(-13.43%)
Jan 18, 2019 7.100 8.000 6.310 6.700 551,900 -0.40(-5.63%)
Jan 17, 2019 7.600 7.681 6.900 7.100 263,752 -0.50(-6.58%)
Jan 16, 2019 8.190 8.489 7.520 7.600 277,274 -0.73(-8.76%)
Jan 15, 2019 7.480 9.440 7.350 8.330 1,448,686 +1.06(+14.58%)
Jan 14, 2019 7.090 7.550 6.970 7.270 295,223 +0.30(+4.30%)
Jan 11, 2019 6.830 7.490 6.500 6.970 387,600 +0.19(+2.80%)
Jan 10, 2019 6.000 7.090 6.000 6.780 843,409 +0.73(+12.07%)
Jan 09, 2019 6.230 6.250 6.000 6.050 66,433 -0.24(-3.82%)
Jan 08, 2019 5.890 6.290 5.780 6.290 172,004 +0.29(+4.83%)
Jan 07, 2019 6.400 6.550 5.700 6.000 259,390 -0.40(-6.25%)
Jan 04, 2019 6.780 7.150 6.110 6.400 769,800 -0.35(-5.19%)
Jan 03, 2019 6.290 7.180 6.050 6.750 2,133,466 +0.25(+3.85%)
Jan 02, 2019 4.940 6.500 4.650 6.500 1,000,075 +1.38(+26.95%)
Dec 31, 2018 5.420 5.510 5.010 5.120 246,800 -0.43(-7.75%)
Dec 28, 2018 5.800 5.900 5.100 5.550 563,500 -0.23(-3.98%)
Dec 27, 2018 5.700 6.670 5.450 5.780 2,574,165 -0.53(-8.40%)
Dec 26, 2018 5.500 7.450 5.450 6.310 10,019,064 +1.36(+27.47%)
Dec 24, 2018 3.850 5.750 3.600 4.950 4,458,300 +0.65(+15.12%)
Dec 21, 2018 3.200 4.300 3.000 4.300 812,000 +1.23(+40.07%)
Dec 20, 2018 3.570 3.570 2.860 3.070 945,229 -0.62(-16.80%)
Dec 19, 2018 3.520 4.180 3.290 3.690 10,431,599 +0.74(+25.08%)
Dec 18, 2018 2.890 3.180 2.720 2.950 441,159 +0.15(+5.36%)
Dec 17, 2018 3.460 3.600 2.800 2.800 717,656 -1.00(-26.32%)
Dec 14, 2018 3.650 4.090 3.330 3.800 4,458,700 -0.36(-8.65%)
Dec 13, 2018 2.880 4.330 2.550 4.160 28,955,332 +2.13(+104.93%)
Dec 12, 2018 2.020 2.250 1.850 2.030 274,954 +0.07(+3.57%)
Dec 11, 2018 2.140 2.240 1.800 1.960 147,769 -0.17(-7.98%)
Dec 10, 2018 2.380 2.500 1.980 2.130 255,618 -0.25(-10.50%)
Dec 07, 2018 3.000 3.030 2.380 2.380 226,000 -0.62(-20.67%)
Dec 06, 2018 2.800 3.140 2.500 3.000 460,873 +0.20(+7.14%)
Dec 04, 2018 2.800 3.390 2.670 2.800 614,500 -0.03(-1.06%)
Dec 03, 2018 3.500 3.500 2.770 2.830 1,093,953 -1.01(-26.30%)
Nov 30, 2018 3.540 5.000 3.540 3.840 18,333,900 +1.04(+37.14%)
Nov 29, 2018 1.420 4.260 1.420 2.800 6,567,719 +1.48(+112.12%)
Nov 28, 2018 1.470 1.470 1.300 1.320 28,171 -0.03(-2.22%)
Nov 27, 2018 1.660 1.660 1.333 1.350 12,060 -0.31(-18.67%)
Nov 26, 2018 1.540 1.680 1.425 1.660 49,360 +0.33(+24.81%)
Nov 23, 2018 1.540 1.540 1.330 1.330 44,000 -0.19(-12.50%)
Nov 21, 2018 1.520 1.520 1.520 0 +0.17(+12.59%)
Nov 20, 2018 1.260 1.520 1.260 1.350 40,664 -0.03(-2.17%)
Nov 19, 2018 1.440 1.440 1.285 1.380 34,215 -0.06(-4.17%)
Nov 16, 2018 1.450 1.450 1.220 1.440 6,800 +0.06(+4.06%)
Nov 15, 2018 1.270 1.441 1.105 1.384 56,663 +0.17(+14.36%)
Nov 14, 2018 1.270 1.394 1.110 1.210 37,713 -0.06(-4.72%)
Nov 13, 2018 1.500 1.500 1.270 1.270 65,203 -0.14(-9.93%)
Nov 12, 2018 1.623 1.642 1.405 1.410 38,234 -0.16(-10.19%)
Nov 09, 2018 1.490 1.650 1.300 1.570 139,700 +0.17(+12.14%)
Nov 08, 2018 1.540 2.100 1.260 1.400 511,507 +0.00(+0.00%)
Nov 07, 2018 1.680 1.680 1.230 1.400 78,655 -0.30(-17.65%)
Nov 06, 2018 2.120 2.120 1.697 1.700 47,691 -0.23(-11.92%)
Nov 05, 2018 1.900 2.250 1.860 1.930 253,433 -0.07(-3.50%)
Nov 02, 2018 1.880 2.115 1.870 2.000 45,500 +0.09(+4.71%)
Nov 01, 2018 1.970 1.970 1.850 1.910 19,851 +0.02(+0.82%)
Oct 31, 2018 1.910 1.910 1.850 1.894 11,458 -0.01(-0.29%)
Oct 30, 2018 2.010 2.059 1.900 1.900 5,649 +0.02(+1.06%)
Oct 29, 2018 2.040 2.040 1.880 1.880 417 -0.07(-3.59%)
Oct 26, 2018 1.990 2.100 1.860 1.950 1,400 -0.05(-2.50%)
Oct 25, 2018 2.240 2.240 1.850 2.000 10,565 -0.11(-5.21%)
Oct 24, 2018 2.513 2.513 2.050 2.110 16,046 -0.49(-18.85%)
Oct 23, 2018 2.600 2.790 2.250 2.600 9,304 +0.19(+7.88%)
Oct 22, 2018 2.620 2.620 2.400 2.410 2,580 -0.22(-8.37%)
Oct 19, 2018 2.520 2.680 2.520 2.630 2,700 +0.44(+20.09%)
Oct 18, 2018 2.570 2.590 2.170 2.190 11,199 -0.38(-14.79%)
Oct 17, 2018 2.560 2.570 2.560 2.570 1,070 +0.01(+0.39%)
Oct 16, 2018 2.620 2.620 2.560 2.560 7,605 +0.00(+0.00%)
Oct 15, 2018 2.590 2.590 2.560 2.560 3,443 -0.05(-1.92%)
Oct 12, 2018 2.630 2.630 2.610 2.610 3,000 -0.03(-1.14%)
Oct 11, 2018 2.740 2.860 2.560 2.640 6,125 +0.04(+1.54%)
Oct 10, 2018 2.883 2.883 2.600 2.600 7,245 -0.36(-12.16%)
Oct 09, 2018 2.600 2.960 2.600 2.960 1,980 +0.24(+8.82%)
Oct 08, 2018 2.850 2.880 2.720 2.720 3,939 -0.03(-1.09%)
Oct 05, 2018 2.720 3.000 2.720 2.750 1,800 -0.00(-0.08%)
Oct 04, 2018 2.710 3.096 2.710 2.752 4,998 +0.05(+1.93%)
Oct 03, 2018 2.870 3.400 2.611 2.700 24,601 +0.06(+2.27%)
Oct 02, 2018 2.760 2.760 2.560 2.640 32,351 -0.08(-2.94%)
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.