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 (%)
Jun 30, 2022 32.00 33.50 30.75 33.50 13,029 +2.25(+7.20%)
Jun 29, 2022 28.25 31.25 28.25 31.25 13,373 +3.25(+11.61%)
Jun 28, 2022 31.75 32.75 25.97 28.00 58,168 -2.75(-8.94%)
Jun 27, 2022 32.50 32.50 30.05 30.75 18,210 +1.00(+3.36%)
Jun 24, 2022 30.50 31.25 29.25 29.75 13,592 -1.00(-3.25%)
Jun 23, 2022 31.00 32.82 29.75 30.75 10,468 -1.00(-3.15%)
Jun 22, 2022 30.59 33.25 30.59 31.75 4,941 -0.25(-0.78%)
Jun 21, 2022 33.75 34.50 31.25 32.00 9,371 -0.50(-1.54%)
Jun 17, 2022 31.50 34.50 31.25 32.50 8,166 +0.75(+2.36%)
Jun 16, 2022 30.50 32.50 30.00 31.75 13,672 +0.50(+1.60%)
Jun 15, 2022 30.25 32.00 30.00 31.25 5,333 +0.75(+2.46%)
Jun 14, 2022 32.75 35.25 29.50 30.50 23,491 -2.50(-7.58%)
Jun 13, 2022 33.50 33.75 31.25 33.00 6,210 -1.25(-3.65%)
Jun 10, 2022 37.25 37.25 30.75 34.25 24,700 -2.25(-6.16%)
Jun 09, 2022 37.50 37.75 36.00 36.50 4,560 -0.75(-2.01%)
Jun 08, 2022 38.25 39.75 35.75 37.25 35,779 +1.50(+4.20%)
Jun 07, 2022 34.75 38.69 33.25 35.75 15,505 +1.00(+2.88%)
Jun 06, 2022 34.50 36.19 33.05 34.75 9,518 +1.25(+3.73%)
Jun 03, 2022 34.75 36.62 31.75 33.50 13,674 -1.25(-3.60%)
Jun 02, 2022 31.00 34.75 31.00 34.75 2,330 +3.00(+9.45%)
Jun 01, 2022 31.75 32.25 30.50 31.75 2,311 +0.25(+0.79%)
May 31, 2022 31.75 32.25 31.25 31.50 1,316 -0.25(-0.79%)
May 27, 2022 32.75 35.00 28.25 31.75 16,272 -1.00(-3.05%)
May 26, 2022 33.50 34.25 31.75 32.75 5,356 -0.50(-1.50%)
May 25, 2022 32.00 33.75 31.25 33.25 1,529 +0.50(+1.53%)
May 24, 2022 33.75 34.75 31.00 32.75 5,378 -1.50(-4.38%)
May 23, 2022 34.00 36.50 33.25 34.25 6,398 +0.25(+0.74%)
May 20, 2022 36.75 36.75 33.50 34.00 2,849 -0.25(-0.73%)
May 19, 2022 34.25 35.38 33.50 34.25 1,843 +0.25(+0.74%)
May 18, 2022 36.00 37.85 30.50 34.00 5,330 -3.00(-8.11%)
May 17, 2022 38.00 38.75 34.75 37.00 4,478 +1.50(+4.23%)
May 16, 2022 33.00 35.75 32.75 35.50 3,081 +3.50(+10.94%)
May 13, 2022 32.50 33.14 31.25 32.00 1,237 -0.25(-0.78%)
May 12, 2022 30.25 35.00 28.50 32.25 6,395 +2.00(+6.61%)
May 11, 2022 30.00 31.25 28.75 30.25 6,005 +0.50(+1.68%)
May 10, 2022 32.56 33.00 29.40 29.75 4,815 -2.75(-8.46%)
May 09, 2022 33.25 34.25 30.25 32.50 5,863 -0.75(-2.26%)
May 06, 2022 33.50 36.17 32.12 33.25 6,814 -0.25(-0.75%)
May 05, 2022 35.25 37.00 33.00 33.50 6,176 -1.25(-3.60%)
May 04, 2022 36.50 36.50 34.25 34.75 3,752 -1.00(-2.80%)
May 03, 2022 37.54 37.54 35.00 35.75 1,462 -1.75(-4.67%)
May 02, 2022 35.25 37.75 34.25 37.50 5,084 +2.25(+6.38%)
Apr 29, 2022 34.50 35.75 34.25 35.25 2,978 +0.25(+0.71%)
Apr 28, 2022 37.75 37.75 34.00 35.00 4,848 -2.00(-5.41%)
Apr 27, 2022 38.00 38.55 36.00 37.00 2,419 -1.75(-4.52%)
Apr 26, 2022 40.75 41.25 37.25 38.75 2,505 -2.25(-5.49%)
Apr 25, 2022 40.00 41.50 37.25 41.00 13,556 +0.00(+0.00%)
Apr 22, 2022 42.00 43.00 40.75 41.00 4,726 +0.25(+0.61%)
Apr 21, 2022 43.25 44.50 40.75 40.75 4,182 -2.75(-6.32%)
Apr 20, 2022 43.75 45.94 43.00 43.50 4,279 -1.25(-2.79%)
Apr 19, 2022 42.50 45.00 42.24 44.75 2,150 +2.50(+5.92%)
Apr 18, 2022 43.75 44.50 41.50 42.25 2,439 -1.50(-3.43%)
Apr 14, 2022 42.25 43.75 41.25 43.75 5,911 +2.00(+4.79%)
Apr 13, 2022 42.00 43.25 41.50 41.75 2,617 +0.25(+0.60%)
Apr 12, 2022 44.00 45.00 40.25 41.50 5,011 -2.12(-4.87%)
Apr 11, 2022 41.00 47.00 39.70 43.62 10,234 +3.12(+7.72%)
Apr 08, 2022 45.00 46.50 39.25 40.50 20,930 -5.00(-10.99%)
Apr 07, 2022 50.25 50.25 45.25 45.50 4,430 -0.75(-1.62%)
Apr 06, 2022 50.75 52.17 46.25 46.25 7,582 -5.50(-10.63%)
Apr 05, 2022 52.25 56.62 51.00 51.75 6,748 -1.50(-2.82%)
Apr 04, 2022 51.25 54.25 50.25 53.25 4,146 +2.50(+4.93%)
Apr 01, 2022 49.25 52.50 48.00 50.75 4,705 +0.50(+1.00%)
Mar 31, 2022 50.25 55.00 49.50 50.25 6,985 +0.25(+0.50%)
Mar 30, 2022 50.00 50.75 49.00 50.00 1,543 +1.00(+2.04%)
Mar 29, 2022 47.50 51.25 47.50 49.00 3,064 -0.25(-0.51%)
Mar 28, 2022 50.50 52.75 49.00 49.25 2,910 -1.75(-3.43%)
Mar 25, 2022 52.00 52.27 50.00 51.00 1,666 -1.00(-1.92%)
Mar 24, 2022 53.00 53.50 50.50 52.00 2,228 -1.00(-1.89%)
Mar 23, 2022 50.75 54.00 50.01 53.00 2,346 +1.50(+2.91%)
Mar 22, 2022 51.00 52.50 50.25 51.50 2,034 +1.50(+3.00%)
Mar 21, 2022 47.50 52.50 47.50 50.00 3,170 +3.00(+6.38%)
Mar 18, 2022 48.00 49.50 47.00 47.00 2,242 -1.25(-2.59%)
Mar 17, 2022 48.75 50.50 47.75 48.25 2,294 +0.50(+1.05%)
Mar 16, 2022 45.00 48.75 45.00 47.75 1,861 +2.00(+4.37%)
Mar 15, 2022 44.75 47.24 44.75 45.75 2,767 +0.75(+1.67%)
Mar 14, 2022 47.75 48.25 45.00 45.00 1,848 -1.75(-3.74%)
Mar 11, 2022 45.00 47.75 44.75 46.75 3,264 +1.75(+3.89%)
Mar 10, 2022 45.99 47.24 44.25 45.00 2,309 -0.75(-1.64%)
Mar 09, 2022 47.50 48.25 45.75 45.75 2,445 -1.75(-3.68%)
Mar 08, 2022 48.25 49.00 46.25 47.50 4,888 +1.00(+2.15%)
Mar 07, 2022 46.25 49.25 46.01 46.50 8,554 -0.50(-1.06%)
Mar 04, 2022 46.25 53.00 44.25 47.00 11,578 -1.75(-3.59%)
Mar 03, 2022 49.50 50.25 47.50 48.75 3,958 -1.50(-2.99%)
Mar 02, 2022 50.25 51.25 47.50 50.25 6,684 -0.25(-0.50%)
Mar 01, 2022 52.25 52.50 50.00 50.50 1,224 -1.00(-1.94%)
Feb 28, 2022 52.50 54.00 49.75 51.50 5,798 -0.50(-0.96%)
Feb 25, 2022 55.00 54.53 51.25 52.00 2,339 -2.50(-4.59%)
Feb 24, 2022 50.00 54.50 49.27 54.50 4,257 +4.50(+9.00%)
Feb 23, 2022 51.00 51.50 49.00 50.00 2,371 +0.50(+1.01%)
Feb 22, 2022 52.00 52.00 49.50 49.50 1,879 -1.75(-3.41%)
Feb 18, 2022 51.25 0 -2.75(-5.09%)
Feb 17, 2022 54.25 58.31 52.25 54.00 2,633 +0.00(+0.00%)
Feb 16, 2022 55.00 55.00 51.75 54.00 3,040 -0.50(-0.92%)
Feb 15, 2022 54.75 55.25 52.75 54.50 3,775 +0.75(+1.40%)
Feb 14, 2022 55.75 56.25 53.50 53.75 2,138 -0.50(-0.92%)
Feb 11, 2022 59.75 61.85 53.50 54.25 13,053 -8.75(-13.89%)
Feb 10, 2022 59.50 63.00 55.50 63.00 10,145 +2.00(+3.28%)
Feb 09, 2022 64.75 65.50 58.75 61.00 6,864 +1.00(+1.67%)
Feb 08, 2022 59.00 60.00 56.92 60.00 1,878 +1.25(+2.13%)
Feb 07, 2022 59.75 61.75 57.50 58.75 2,118 -1.25(-2.08%)
Feb 04, 2022 52.50 60.00 52.12 60.00 2,957 +7.00(+13.21%)
Feb 03, 2022 54.50 51.50 53.00 2,495 -2.00(-3.64%)
Feb 02, 2022 56.25 57.75 53.00 55.00 2,026 -1.25(-2.22%)
Feb 01, 2022 54.00 56.75 51.25 56.25 6,097 +4.25(+8.17%)
Jan 31, 2022 53.75 51.75 52.00 4,445 -1.75(-3.26%)
Jan 28, 2022 56.25 56.25 52.50 53.75 2,943 -2.25(-4.02%)
Jan 27, 2022 56.50 57.75 52.50 56.00 6,556 -1.00(-1.75%)
Jan 26, 2022 56.75 59.75 53.75 57.00 5,712 -0.25(-0.44%)
Jan 25, 2022 57.00 59.75 56.75 57.25 3,001 -1.50(-2.55%)
Jan 24, 2022 56.50 59.25 51.75 58.75 8,316 +0.25(+0.43%)
Jan 21, 2022 61.25 62.25 56.00 58.50 8,442 -3.75(-6.02%)
Jan 20, 2022 63.00 65.50 61.25 62.25 4,250 -0.50(-0.80%)
Jan 19, 2022 61.75 63.00 60.25 62.75 4,756 +0.50(+0.80%)
Jan 18, 2022 65.50 65.75 61.10 62.25 4,014 -3.25(-4.96%)
Jan 14, 2022 65.50 0 +2.38(+3.76%)
Jan 13, 2022 65.00 67.50 62.50 63.12 6,276 -1.88(-2.88%)
Jan 12, 2022 67.00 68.75 63.75 65.00 3,877 -2.75(-4.06%)
Jan 11, 2022 66.00 70.00 65.75 67.75 3,705 +1.75(+2.65%)
Jan 10, 2022 64.50 68.00 62.75 66.00 4,285 +1.25(+1.93%)
Jan 07, 2022 64.50 65.75 62.50 64.75 3,270 +0.75(+1.17%)
Jan 06, 2022 63.25 64.62 60.00 64.00 6,394 +1.50(+2.40%)
Jan 05, 2022 64.75 66.80 62.50 62.50 5,833 -3.25(-4.94%)
Jan 04, 2022 68.50 69.67 63.75 65.75 4,632 -3.25(-4.71%)
Jan 03, 2022 65.61 71.25 65.61 69.00 6,089 +1.50(+2.22%)
Dec 31, 2021 66.75 70.75 65.25 67.50 7,001 +0.75(+1.12%)
Dec 30, 2021 63.75 68.00 63.75 66.75 4,137 +3.75(+5.95%)
Dec 29, 2021 63.50 64.50 60.50 63.00 4,039 +0.75(+1.20%)
Dec 28, 2021 65.50 66.00 61.25 62.25 5,029 -3.75(-5.68%)
Dec 27, 2021 68.75 70.00 65.24 66.00 2,911 -3.50(-5.04%)
Dec 23, 2021 67.75 72.50 66.75 69.50 4,192 +1.50(+2.21%)
Dec 22, 2021 76.00 76.25 67.25 68.00 11,169 -3.25(-4.56%)
Dec 21, 2021 66.75 72.25 66.75 71.25 3,621 +4.25(+6.34%)
Dec 20, 2021 66.25 69.50 64.25 67.00 9,275 +1.25(+1.90%)
Dec 17, 2021 63.00 67.25 60.00 65.75 5,604 +2.25(+3.54%)
Dec 16, 2021 69.00 69.00 63.50 63.50 2,708 -3.75(-5.58%)
Dec 15, 2021 65.75 68.75 62.00 67.25 5,690 +2.25(+3.46%)
Dec 14, 2021 65.75 68.25 63.25 65.00 4,987 -0.75(-1.14%)
Dec 13, 2021 68.75 68.75 65.75 65.75 2,507 -3.00(-4.36%)
Dec 10, 2021 71.50 72.25 67.75 68.75 2,350 -1.75(-2.48%)
Dec 09, 2021 72.50 73.98 70.25 70.50 2,752 -3.00(-4.08%)
Dec 08, 2021 69.25 73.75 66.47 73.50 4,898 +4.25(+6.14%)
Dec 07, 2021 66.75 70.00 66.75 69.25 2,839 +3.25(+4.92%)
Dec 06, 2021 67.50 68.75 63.25 66.00 3,218 -0.75(-1.12%)
Dec 03, 2021 66.50 67.75 63.53 66.75 5,415 -0.25(-0.37%)
Dec 02, 2021 65.25 68.00 63.00 67.00 9,035 +1.00(+1.52%)
Dec 01, 2021 70.00 72.50 65.00 66.00 9,380 -3.50(-5.04%)
Nov 30, 2021 65.00 73.75 63.38 69.50 22,400 +5.50(+8.59%)
Nov 29, 2021 71.00 72.25 61.75 64.00 45,989 -7.25(-10.18%)
Nov 26, 2021 72.00 74.25 70.00 71.25 1,661 -2.00(-2.73%)
Nov 24, 2021 67.50 78.50 67.50 73.25 10,777 +3.75(+5.40%)
Nov 23, 2021 67.75 71.56 66.75 69.50 5,008 +1.50(+2.21%)
Nov 22, 2021 75.00 76.25 67.50 68.00 18,266 -7.50(-9.93%)
Nov 19, 2021 78.25 79.50 75.00 75.50 3,454 -1.50(-1.95%)
Nov 18, 2021 86.00 88.00 76.50 77.00 8,756 -5.50(-6.67%)
Nov 17, 2021 79.00 85.08 78.26 82.50 9,996 +2.75(+3.45%)
Nov 16, 2021 79.25 81.25 77.50 79.75 7,816 +0.75(+0.95%)
Nov 15, 2021 81.75 83.25 77.34 79.00 9,220 -3.25(-3.95%)
Nov 12, 2021 83.00 83.38 81.25 82.25 2,361 -1.75(-2.08%)
Nov 11, 2021 83.25 85.00 81.50 84.00 5,317 +1.75(+2.13%)
Nov 10, 2021 86.25 82.25 17,519 -0.75(-0.90%)
Nov 09, 2021 76.50 85.00 74.50 83.00 15,586 +5.75(+7.44%)
Nov 08, 2021 76.75 80.25 74.25 77.25 17,822 +2.25(+3.00%)
Nov 05, 2021 79.00 79.75 73.75 75.00 13,062 -4.25(-5.36%)
Nov 04, 2021 80.75 82.00 77.50 79.25 4,328 -1.25(-1.55%)
Nov 03, 2021 81.50 81.81 76.50 80.50 10,385 +1.75(+2.22%)
Nov 02, 2021 78.50 79.75 73.50 78.75 24,017 +0.25(+0.32%)
Nov 01, 2021 81.75 83.75 77.00 78.50 9,820 -1.75(-2.18%)
Oct 29, 2021 82.50 85.25 79.50 80.25 8,164 -2.25(-2.73%)
Oct 28, 2021 80.50 84.12 80.50 82.50 5,474 +1.50(+1.85%)
Oct 27, 2021 83.75 83.78 79.50 81.00 5,590 -1.50(-1.82%)
Oct 26, 2021 83.25 82.50 7,172 -1.00(-1.20%)
Oct 25, 2021 87.50 95.50 80.25 83.50 24,803 -3.50(-4.02%)
Oct 22, 2021 94.25 95.50 86.75 87.00 15,892 -9.25(-9.61%)
Oct 21, 2021 104.25 116.25 94.00 96.25 43,316 -8.25(-7.89%)
Oct 20, 2021 94.50 105.00 93.25 104.50 18,634 +10.75(+11.47%)
Oct 19, 2021 97.25 97.25 93.28 93.75 3,479 -1.00(-1.06%)
Oct 18, 2021 95.25 96.75 94.00 94.75 4,280 -2.25(-2.32%)
Oct 15, 2021 101.25 101.25 95.00 97.00 4,604 -2.75(-2.76%)
Oct 14, 2021 104.75 107.09 98.50 99.75 6,962 -2.75(-2.68%)
Oct 13, 2021 96.00 103.00 93.50 102.50 19,669 +9.00(+9.63%)
Oct 12, 2021 92.50 95.00 91.00 93.50 2,951 +0.75(+0.81%)
Oct 11, 2021 91.75 95.75 89.00 92.75 2,752 +0.25(+0.27%)
Oct 08, 2021 97.75 98.21 92.50 92.50 4,870 -4.25(-4.39%)
Oct 07, 2021 97.00 97.25 94.25 96.75 10,220 +0.00(+0.00%)
Oct 06, 2021 96.75 99.50 94.75 96.75 4,881 -1.75(-1.78%)
Oct 05, 2021 93.25 102.75 93.12 98.50 9,593 +4.50(+4.79%)
Oct 04, 2021 104.50 105.50 91.25 94.00 17,298 -10.25(-9.83%)
Oct 01, 2021 105.75 106.73 94.25 104.25 22,205 -3.00(-2.80%)
Sep 30, 2021 105.00 108.75 103.25 107.25 8,919 +2.75(+2.63%)
Sep 29, 2021 107.50 108.75 102.25 104.50 11,670 -2.75(-2.56%)
Sep 28, 2021 111.75 124.75 104.00 107.25 43,933 -5.75(-5.09%)
Sep 27, 2021 114.25 116.25 110.00 113.00 11,846 -2.75(-2.38%)
Sep 24, 2021 116.50 127.00 110.25 115.75 42,058 -1.00(-0.86%)
Sep 23, 2021 111.00 118.50 107.50 116.75 40,947 +7.00(+6.38%)
Sep 22, 2021 106.50 110.00 105.50 109.75 11,228 +3.75(+3.54%)
Sep 21, 2021 104.00 107.45 102.50 106.00 6,447 +3.00(+2.91%)
Sep 20, 2021 101.75 105.00 100.50 103.00 12,030 -1.75(-1.67%)
Sep 17, 2021 105.25 110.75 103.25 104.75 17,806 +0.25(+0.24%)
Sep 16, 2021 102.00 106.25 100.03 104.50 12,517 +2.00(+1.95%)
Sep 15, 2021 100.50 105.00 98.05 102.50 8,337 +2.75(+2.76%)
Sep 14, 2021 102.75 105.00 99.75 99.75 8,119 -2.25(-2.21%)
Sep 13, 2021 103.75 104.75 97.75 102.00 9,570 -1.50(-1.45%)
Sep 10, 2021 103.75 107.50 102.25 103.50 9,837 -0.25(-0.24%)
Sep 09, 2021 112.25 113.95 99.25 103.75 23,909 -7.75(-6.95%)
Sep 08, 2021 111.50 114.75 107.79 111.50 16,091 -2.25(-1.98%)
Sep 07, 2021 108.50 119.38 107.50 113.75 25,350 +5.00(+4.60%)
Sep 03, 2021 108.00 109.50 105.50 108.75 6,340 +1.00(+0.93%)
Sep 02, 2021 105.50 108.75 103.25 107.75 14,837 +4.50(+4.36%)
Sep 01, 2021 103.50 104.50 101.50 103.25 10,818 +0.75(+0.73%)
Aug 31, 2021 106.00 107.17 101.00 102.50 15,885 -0.75(-0.73%)
Aug 30, 2021 105.50 109.75 97.25 103.25 37,405 -1.75(-1.67%)
Aug 27, 2021 94.75 113.25 93.75 105.00 77,137 +12.75(+13.82%)
Aug 26, 2021 95.00 99.50 90.25 92.25 44,018 -2.50(-2.64%)
Aug 25, 2021 86.50 97.25 85.75 94.75 35,815 +8.50(+9.86%)
Aug 24, 2021 87.25 87.25 83.00 86.25 25,193 +0.25(+0.29%)
Aug 23, 2021 85.00 87.25 82.25 86.00 19,881 +2.50(+2.99%)
Aug 20, 2021 78.25 87.50 77.50 83.50 59,943 +5.50(+7.05%)
Aug 19, 2021 78.25 80.75 75.00 78.00 8,759 -2.00(-2.50%)
Aug 18, 2021 81.50 83.50 78.00 80.00 12,705 -2.25(-2.74%)
Aug 17, 2021 82.50 86.25 79.50 82.25 48,184 -0.25(-0.30%)
Aug 16, 2021 82.75 83.25 78.00 82.50 14,988 +0.50(+0.61%)
Aug 13, 2021 77.50 84.50 77.50 82.00 33,467 +4.50(+5.81%)
Aug 12, 2021 73.75 80.75 71.93 77.50 43,163 +4.00(+5.44%)
Aug 11, 2021 68.25 73.75 67.50 73.50 18,422 +5.25(+7.69%)
Aug 10, 2021 68.75 73.00 68.00 68.25 31,622 -0.25(-0.36%)
Aug 09, 2021 69.00 69.75 66.50 68.50 11,290 -0.25(-0.36%)
Aug 06, 2021 65.50 68.75 63.38 68.75 18,758 +3.50(+5.36%)
Aug 05, 2021 63.50 66.75 62.80 65.25 19,698 +0.50(+0.77%)
Aug 04, 2021 58.25 65.00 58.25 64.75 13,129 +7.00(+12.12%)
Aug 03, 2021 59.00 60.48 57.25 57.75 15,930 -2.00(-3.35%)
Aug 02, 2021 60.50 61.50 59.50 59.75 6,210 -1.25(-2.05%)
Jul 30, 2021 61.00 62.00 59.00 61.00 2,278 -0.25(-0.41%)
Jul 29, 2021 60.50 62.25 59.10 61.25 8,157 +1.25(+2.08%)
Jul 28, 2021 57.75 60.25 57.50 60.00 6,202 +1.75(+3.00%)
Jul 27, 2021 59.50 59.50 56.75 58.25 5,887 -1.00(-1.69%)
Jul 26, 2021 60.75 61.23 58.75 59.25 3,521 -0.50(-0.84%)
Jul 23, 2021 59.25 62.00 58.75 59.75 11,510 -0.25(-0.42%)
Jul 22, 2021 62.00 64.25 59.50 60.00 14,294 -2.25(-3.61%)
Jul 21, 2021 65.25 65.25 62.25 62.25 11,290 -3.00(-4.60%)
Jul 20, 2021 61.25 65.75 60.83 65.25 10,079 +3.50(+5.67%)
Jul 19, 2021 63.25 63.50 59.25 61.75 21,874 -1.50(-2.37%)
Jul 16, 2021 62.75 65.75 62.25 63.25 19,140 +1.00(+1.61%)
Jul 15, 2021 64.50 65.50 60.77 62.25 42,423 -6.00(-8.79%)
Jul 14, 2021 65.75 85.00 63.00 68.25 352,692 +2.75(+4.20%)
Jul 13, 2021 67.75 69.75 64.25 65.50 14,143 -3.00(-4.38%)
Jul 12, 2021 69.50 70.50 66.75 68.50 7,597 -1.00(-1.44%)
Jul 09, 2021 67.25 72.75 66.00 69.50 10,337 +3.25(+4.91%)
Jul 08, 2021 66.75 68.70 65.25 66.25 12,028 -2.75(-3.99%)
Jul 07, 2021 70.25 74.75 67.50 69.00 28,210 -2.00(-2.82%)
Jul 06, 2021 73.25 74.00 68.75 71.00 35,146 -2.50(-3.40%)
Jul 02, 2021 63.25 74.00 62.50 73.50 78,391 +10.25(+16.21%)
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.