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

Azurrx Biopharma Inc (NQ: AZRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 0.8100 0.8200 0.7700 0.7900 289,541 +0.02(+2.00%)
Nov 27, 2020 0.7800 0.7946 0.7520 0.7745 73,600 -0.01(-0.84%)
Nov 25, 2020 0.8000 0.8000 0.7800 0.7811 82,800 +0.00(+0.13%)
Nov 24, 2020 0.7790 0.7905 0.7636 0.7801 100,188 +0.00(+0.52%)
Nov 23, 2020 0.7700 0.8100 0.7410 0.7761 269,361 +0.00(+0.14%)
Nov 20, 2020 0.7808 0.8200 0.7656 0.7750 125,300 -0.00(-0.42%)
Nov 19, 2020 0.7325 0.8012 0.7325 0.7783 165,676 +0.05(+6.24%)
Nov 18, 2020 0.7195 0.7400 0.6900 0.7326 226,728 +0.03(+4.67%)
Nov 17, 2020 0.7380 0.7380 0.6701 0.6999 211,516 -0.00(-0.09%)
Nov 16, 2020 0.7200 0.7300 0.6900 0.7005 301,871 -0.03(-4.04%)
Nov 13, 2020 0.7298 0.7430 0.7200 0.7300 92,100 +0.01(+1.39%)
Nov 12, 2020 0.7100 0.7400 0.7100 0.7200 87,481 -0.01(-1.41%)
Nov 11, 2020 0.7000 0.7426 0.7000 0.7303 58,597 +0.02(+2.14%)
Nov 10, 2020 0.7467 0.7467 0.7050 0.7150 143,045 -0.01(-1.61%)
Nov 09, 2020 0.7079 0.7404 0.6900 0.7267 168,321 +0.00(+0.37%)
Nov 06, 2020 0.7050 0.7400 0.7000 0.7240 39,300 -0.00(-0.34%)
Nov 05, 2020 0.7170 0.7400 0.7000 0.7265 99,180 +0.02(+2.54%)
Nov 04, 2020 0.6922 0.7230 0.6900 0.7085 16,633 +0.01(+1.21%)
Nov 03, 2020 0.7099 0.7199 0.6800 0.7000 80,075 -0.02(-2.76%)
Nov 02, 2020 0.7337 0.7365 0.7000 0.7199 138,622 -0.01(-0.98%)
Oct 30, 2020 0.7480 0.7660 0.7087 0.7270 132,400 -0.01(-1.76%)
Oct 29, 2020 0.7700 0.8000 0.7000 0.7400 360,434 -0.04(-5.13%)
Oct 28, 2020 0.7800 0.8000 0.7500 0.7800 126,046 -0.01(-1.25%)
Oct 27, 2020 0.7638 0.7928 0.7600 0.7899 61,237 +0.01(+1.26%)
Oct 26, 2020 0.7983 0.7999 0.7601 0.7801 26,548 -0.02(-2.63%)
Oct 23, 2020 0.8040 0.8040 0.7801 0.8012 25,000 +0.01(+1.39%)
Oct 22, 2020 0.8250 0.8250 0.7901 0.7902 100,705 -0.03(-3.63%)
Oct 21, 2020 0.8000 0.8400 0.7900 0.8200 308,088 +0.02(+2.50%)
Oct 20, 2020 0.7700 0.8000 0.7600 0.8000 146,862 +0.02(+3.11%)
Oct 19, 2020 0.7700 0.7800 0.7599 0.7759 82,209 +0.01(+1.02%)
Oct 16, 2020 0.7890 0.7899 0.7600 0.7681 74,200 -0.02(-2.77%)
Oct 15, 2020 0.7799 0.8050 0.7644 0.7900 113,107 +0.01(+1.28%)
Oct 14, 2020 0.7800 0.8100 0.7700 0.7800 346,688 +0.00(+0.33%)
Oct 13, 2020 0.7703 0.7880 0.7601 0.7774 85,839 +0.02(+2.29%)
Oct 12, 2020 0.7800 0.7900 0.7600 0.7600 83,912 -0.02(-1.97%)
Oct 09, 2020 0.7900 0.8130 0.7750 0.7753 133,100 -0.01(-1.16%)
Oct 08, 2020 0.7500 0.8000 0.7500 0.7844 191,956 +0.03(+4.59%)
Oct 07, 2020 0.7500 0.7500 0.7300 0.7500 62,778 +0.01(+0.67%)
Oct 06, 2020 0.7325 0.7600 0.7325 0.7450 84,784 +0.01(+2.04%)
Oct 05, 2020 0.7099 0.7425 0.7050 0.7301 88,707 +0.01(+2.03%)
Oct 02, 2020 0.6975 0.7398 0.6975 0.7156 65,100 +0.02(+2.85%)
Oct 01, 2020 0.7300 0.7399 0.6956 0.6958 149,854 -0.01(-2.00%)
Sep 30, 2020 0.7200 0.7600 0.7000 0.7100 125,725 -0.01(-1.91%)
Sep 29, 2020 0.8150 0.8150 0.7200 0.7238 172,923 -0.02(-2.19%)
Sep 28, 2020 0.7500 0.7500 0.7202 0.7400 86,034 +0.02(+2.51%)
Sep 25, 2020 0.7381 0.7575 0.6501 0.7219 195,500 -0.01(-1.77%)
Sep 24, 2020 0.7500 0.7600 0.7201 0.7349 120,060 -0.02(-2.01%)
Sep 23, 2020 0.7700 0.7700 0.7300 0.7500 88,916 -0.01(-1.32%)
Sep 22, 2020 0.7602 0.7856 0.7315 0.7600 53,683 -0.00(-0.03%)
Sep 21, 2020 0.7600 0.7998 0.7315 0.7602 172,379 -0.05(-6.72%)
Sep 18, 2020 0.7200 0.8260 0.7100 0.8150 578,300 -0.01(-1.26%)
Sep 17, 2020 0.8100 0.8499 0.8100 0.8254 224,056 +0.03(+3.81%)
Sep 16, 2020 0.7900 0.8000 0.7421 0.7951 69,270 +0.03(+3.26%)
Sep 15, 2020 0.7400 0.7800 0.7200 0.7700 174,889 +0.05(+6.94%)
Sep 14, 2020 0.7045 0.7500 0.7045 0.7200 90,193 +0.00(+0.00%)
Sep 11, 2020 0.7408 0.7778 0.7110 0.7200 103,400 -0.02(-2.70%)
Sep 10, 2020 0.8100 0.8100 0.7400 0.7400 267,166 -0.01(-1.74%)
Sep 09, 2020 0.7440 0.7870 0.7300 0.7531 150,470 +0.02(+3.16%)
Sep 08, 2020 0.8000 0.8000 0.7200 0.7300 553,647 -0.07(-8.75%)
Sep 04, 2020 0.8055 0.8160 0.7760 0.8000 166,300 +0.00(+0.00%)
Sep 03, 2020 0.8200 0.8200 0.8000 0.8000 77,315 -0.01(-1.23%)
Sep 02, 2020 0.8110 0.8543 0.8100 0.8100 48,781 -0.00(-0.12%)
Sep 01, 2020 0.7897 0.8378 0.7897 0.8110 98,758 -0.01(-1.13%)
Aug 31, 2020 0.8600 0.8649 0.8030 0.8203 97,796 -0.02(-2.36%)
Aug 28, 2020 0.7800 0.8923 0.7800 0.8401 372,900 +0.06(+7.71%)
Aug 27, 2020 0.7700 0.8028 0.7686 0.7800 186,813 +0.01(+1.30%)
Aug 26, 2020 0.8100 0.8300 0.7600 0.7700 452,305 -0.05(-5.66%)
Aug 25, 2020 0.8057 0.8222 0.8016 0.8162 156,165 +0.01(+0.77%)
Aug 24, 2020 0.8800 0.8800 0.7700 0.8100 407,094 -0.05(-5.81%)
Aug 21, 2020 0.8900 0.8900 0.8475 0.8600 198,900 +0.00(+0.00%)
Aug 20, 2020 0.8900 0.8900 0.8500 0.8600 193,314 -0.02(-2.27%)
Aug 19, 2020 0.8700 0.9100 0.8700 0.8800 198,610 -0.01(-1.12%)
Aug 18, 2020 0.9700 0.9700 0.8600 0.8900 391,876 -0.05(-4.81%)
Aug 17, 2020 0.9500 0.9800 0.9104 0.9350 323,430 +0.01(+0.54%)
Aug 14, 2020 0.9900 0.9999 0.9277 0.9300 409,400 -0.06(-6.06%)
Aug 13, 2020 1.040 1.070 0.9600 0.9900 963,381 -0.14(-12.39%)
Aug 12, 2020 1.080 1.300 0.9100 1.130 5,263,773 +0.10(+9.71%)
Aug 11, 2020 1.050 1.050 0.9500 1.030 3,361,071 +0.08(+8.42%)
Aug 10, 2020 1.000 1.040 0.9100 0.9500 1,815,538 -0.22(-18.80%)
Aug 07, 2020 1.110 1.190 1.095 1.170 386,100 +0.08(+7.34%)
Aug 06, 2020 1.060 1.110 1.050 1.090 171,916 +0.01(+0.93%)
Aug 05, 2020 1.020 1.100 1.020 1.080 154,709 +0.05(+4.85%)
Aug 04, 2020 1.000 1.060 1.000 1.030 117,883 +0.02(+1.98%)
Aug 03, 2020 1.020 1.050 0.9800 1.010 113,489 +0.04(+4.17%)
Jul 31, 2020 0.9920 1.016 0.9517 0.9696 171,700 -0.01(-1.06%)
Jul 30, 2020 0.9856 1.000 0.9601 0.9800 88,972 +0.01(+1.03%)
Jul 29, 2020 0.9800 1.040 0.9500 0.9700 189,795 -0.01(-1.02%)
Jul 28, 2020 1.040 1.050 0.9200 0.9800 691,325 -0.13(-11.71%)
Jul 27, 2020 1.140 1.190 1.090 1.110 284,747 -0.05(-4.31%)
Jul 24, 2020 1.200 1.200 1.100 1.160 175,200 +0.01(+0.87%)
Jul 23, 2020 1.160 1.241 1.150 1.150 338,346 +0.00(+0.00%)
Jul 22, 2020 1.080 1.300 1.050 1.150 1,291,603 +0.10(+9.52%)
Jul 21, 2020 1.000 1.060 0.9300 1.050 435,274 +0.08(+8.25%)
Jul 20, 2020 0.9900 1.060 0.9000 0.9700 545,008 +0.04(+4.53%)
Jul 17, 2020 0.8560 0.9300 0.8451 0.9280 237,100 +0.08(+9.18%)
Jul 16, 2020 0.8200 0.8550 0.8200 0.8500 77,354 +0.02(+2.66%)
Jul 15, 2020 0.8103 0.8400 0.8000 0.8280 40,784 +0.01(+1.22%)
Jul 14, 2020 0.8450 0.8550 0.8100 0.8180 66,604 -0.02(-2.50%)
Jul 13, 2020 0.8550 0.8670 0.8200 0.8390 87,902 -0.01(-1.28%)
Jul 10, 2020 0.8361 0.8700 0.8250 0.8499 56,000 +0.02(+2.40%)
Jul 09, 2020 0.8500 0.9000 0.8200 0.8300 82,512 -0.01(-0.63%)
Jul 08, 2020 0.8300 0.9100 0.8300 0.8353 76,190 -0.01(-1.74%)
Jul 07, 2020 0.8200 0.8739 0.8100 0.8501 73,046 +0.02(+2.42%)
Jul 06, 2020 0.8800 0.8900 0.7800 0.8300 282,148 -0.07(-7.43%)
Jul 02, 2020 0.9001 0.9100 0.8700 0.8966 212,600 -0.00(-0.38%)
Jul 01, 2020 0.9100 0.9200 0.8900 0.9000 99,216 -0.01(-0.67%)
Jun 30, 2020 0.9100 0.9200 0.8770 0.9061 132,558 +0.01(+0.68%)
Jun 29, 2020 0.9100 0.9350 0.8998 0.9000 152,414 +0.00(+0.02%)
Jun 26, 2020 0.9257 0.9350 0.8998 0.8998 137,300 -0.03(-3.25%)
Jun 25, 2020 0.9400 0.9600 0.9200 0.9300 166,707 +0.01(+1.09%)
Jun 24, 2020 0.8900 0.9400 0.8800 0.9200 193,358 +0.03(+3.37%)
Jun 23, 2020 0.9000 0.9400 0.8800 0.8900 133,280 -0.01(-1.11%)
Jun 22, 2020 0.9300 0.9600 0.8700 0.9000 124,424 -0.02(-2.15%)
Jun 19, 2020 0.9338 1.010 0.9198 0.9198 231,000 -0.00(-0.02%)
Jun 18, 2020 0.9500 0.9800 0.9200 0.9200 76,885 -0.03(-3.18%)
Jun 17, 2020 0.9644 0.9900 0.9100 0.9502 77,033 -0.02(-1.74%)
Jun 16, 2020 0.9870 0.9870 0.9410 0.9670 73,889 +0.03(+2.86%)
Jun 15, 2020 0.9000 0.9621 0.9000 0.9401 179,784 +0.01(+1.31%)
Jun 12, 2020 0.9222 0.9800 0.9000 0.9279 145,900 -0.01(-1.05%)
Jun 11, 2020 0.9380 0.9915 0.9000 0.9377 229,410 -0.05(-5.28%)
Jun 10, 2020 1.070 1.070 0.9200 0.9900 239,354 -0.03(-2.94%)
Jun 09, 2020 0.9500 1.190 0.8700 1.020 1,009,814 +0.06(+6.22%)
Jun 08, 2020 0.9451 0.9900 0.8967 0.9603 529,615 +0.05(+5.88%)
Jun 05, 2020 0.9390 1.000 0.8807 0.9070 274,800 -0.03(-3.51%)
Jun 04, 2020 0.9100 0.9600 0.8600 0.9400 275,931 +0.03(+3.26%)
Jun 03, 2020 0.8444 0.9210 0.8201 0.9103 351,595 +0.06(+7.09%)
Jun 02, 2020 0.8100 0.8600 0.8000 0.8500 141,466 +0.05(+6.25%)
Jun 01, 2020 0.8030 0.8100 0.7710 0.8000 327,060 -0.00(-0.37%)
May 29, 2020 0.8600 0.8600 0.7700 0.8030 276,400 -0.02(-2.07%)
May 28, 2020 0.8200 0.8500 0.8010 0.8200 130,316 +0.00(+0.10%)
May 27, 2020 0.8577 0.8577 0.7814 0.8192 204,143 -0.03(-3.05%)
May 26, 2020 0.9000 0.9300 0.8300 0.8450 222,698 -0.06(-6.11%)
May 22, 2020 0.9200 0.9498 0.8500 0.9000 253,000 -0.01(-1.10%)
May 21, 2020 0.8900 0.9400 0.8900 0.9100 129,164 +0.00(+0.00%)
May 20, 2020 0.9500 1.070 0.8901 0.9100 455,125 -0.01(-1.10%)
May 19, 2020 0.9060 0.9399 0.8802 0.9201 139,315 +0.00(+0.01%)
May 18, 2020 0.8600 0.9500 0.8200 0.9200 388,035 +0.10(+12.33%)
May 15, 2020 0.7800 0.9000 0.7623 0.8190 160,500 +0.01(+0.86%)
May 14, 2020 0.8719 0.8830 0.7601 0.8120 264,213 -0.08(-8.76%)
May 13, 2020 0.9200 0.9400 0.8200 0.8900 355,956 -0.02(-2.20%)
May 12, 2020 0.8100 0.9800 0.8100 0.9100 832,897 +0.10(+12.35%)
May 11, 2020 0.7300 0.8200 0.7300 0.8100 321,273 +0.08(+10.66%)
May 08, 2020 0.7990 0.7990 0.7320 0.7320 255,600 -0.03(-3.68%)
May 07, 2020 0.7800 0.8400 0.7300 0.7600 315,169 +0.02(+2.70%)
May 06, 2020 0.7100 0.8100 0.7000 0.7400 540,006 +0.06(+8.81%)
May 05, 2020 0.6770 0.7200 0.6329 0.6801 399,747 +0.02(+3.37%)
May 04, 2020 0.6100 0.6600 0.6100 0.6579 191,911 +0.05(+8.30%)
May 01, 2020 0.6290 0.6500 0.6000 0.6075 375,300 -0.02(-3.57%)
Apr 30, 2020 0.6400 0.6600 0.6100 0.6300 476,848 +0.02(+2.97%)
Apr 29, 2020 0.6799 0.6800 0.6000 0.6118 804,568 +0.02(+4.22%)
Apr 28, 2020 0.6195 0.6200 0.5810 0.5870 168,911 -0.00(-0.51%)
Apr 27, 2020 0.5900 0.6100 0.5800 0.5900 247,787 +0.01(+1.72%)
Apr 24, 2020 0.6000 0.6200 0.5760 0.5800 327,500 -0.01(-1.04%)
Apr 23, 2020 0.6000 0.6199 0.5810 0.5861 213,435 +0.01(+1.07%)
Apr 22, 2020 0.6500 0.6793 0.5709 0.5799 407,675 -0.02(-2.54%)
Apr 21, 2020 0.6589 0.6797 0.5800 0.5950 317,973 -0.06(-9.16%)
Apr 20, 2020 0.6750 0.7680 0.6109 0.6550 198,382 -0.01(-0.76%)
Apr 17, 2020 0.6300 0.7000 0.6110 0.6600 240,500 -0.02(-2.94%)
Apr 16, 2020 0.6000 0.8500 0.5600 0.6800 1,430,711 +0.10(+17.24%)
Apr 15, 2020 0.6200 0.6500 0.5700 0.5800 370,210 -0.04(-6.45%)
Apr 14, 2020 0.6800 0.6950 0.6111 0.6200 264,546 -0.03(-3.94%)
Apr 13, 2020 0.6300 0.6799 0.6100 0.6454 394,660 +0.04(+5.80%)
Apr 09, 2020 0.5900 0.6500 0.5799 0.6100 419,800 +0.05(+8.93%)
Apr 08, 2020 0.5620 0.5699 0.5525 0.5600 91,548 -0.01(-1.74%)
Apr 07, 2020 0.5900 0.6299 0.5611 0.5699 104,778 -0.01(-1.78%)
Apr 06, 2020 0.5600 0.5900 0.5595 0.5802 124,738 +0.03(+5.88%)
Apr 03, 2020 0.5250 0.5900 0.5210 0.5480 63,400 +0.01(+1.58%)
Apr 02, 2020 0.5400 0.5852 0.5102 0.5395 172,840 -0.03(-5.18%)
Apr 01, 2020 0.5800 0.7500 0.5400 0.5690 857,171 -0.01(-1.90%)
Mar 31, 2020 0.5963 0.6400 0.5795 0.5800 90,402 +0.01(+1.58%)
Mar 30, 2020 0.5700 0.6100 0.5600 0.5710 61,897 +0.00(+0.62%)
Mar 27, 2020 0.5510 0.6200 0.5510 0.5675 99,600 +0.01(+1.34%)
Mar 26, 2020 0.5800 0.6000 0.5500 0.5600 170,830 -0.01(-1.75%)
Mar 25, 2020 0.6100 0.6200 0.5300 0.5700 295,763 -0.02(-3.39%)
Mar 24, 2020 0.5800 0.6400 0.5500 0.5900 328,851 -0.01(-1.67%)
Mar 23, 2020 0.6200 0.6400 0.5200 0.6000 82,619 -0.03(-5.21%)
Mar 20, 2020 0.6300 0.6499 0.6001 0.6330 169,100 +0.03(+5.50%)
Mar 19, 2020 0.6207 0.6600 0.5985 0.6000 145,321 +0.03(+5.26%)
Mar 18, 2020 0.5800 0.5900 0.5200 0.5700 139,701 +0.00(+0.00%)
Mar 17, 2020 0.5200 0.5800 0.5000 0.5700 210,234 +0.07(+14.00%)
Mar 16, 2020 0.4900 0.5500 0.4600 0.5000 243,999 -0.05(-9.09%)
Mar 13, 2020 0.5900 0.5900 0.5000 0.5500 170,600 +0.04(+7.42%)
Mar 12, 2020 0.4500 0.6000 0.3709 0.5120 359,342 -0.11(-17.42%)
Mar 11, 2020 0.6900 0.7000 0.6000 0.6200 183,321 -0.07(-10.16%)
Mar 10, 2020 0.7300 0.7300 0.6700 0.6901 98,645 -0.02(-2.79%)
Mar 09, 2020 0.7500 0.7500 0.6300 0.7099 186,001 -0.07(-9.00%)
Mar 06, 2020 0.8100 0.8100 0.7655 0.7801 132,400 -0.03(-3.69%)
Mar 05, 2020 0.8580 0.8580 0.7750 0.8100 129,752 -0.05(-5.81%)
Mar 04, 2020 0.8200 0.8900 0.8200 0.8600 273,986 +0.05(+6.16%)
Mar 03, 2020 0.8000 0.8465 0.7911 0.8101 94,745 +0.03(+3.71%)
Mar 02, 2020 0.8268 0.8500 0.7700 0.7811 124,354 -0.04(-5.08%)
Feb 28, 2020 0.7500 0.8500 0.7500 0.8229 161,600 +0.07(+9.72%)
Feb 27, 2020 0.8100 0.8500 0.7100 0.7500 349,325 -0.06(-7.98%)
Feb 26, 2020 0.8400 0.8600 0.8036 0.8150 150,713 -0.03(-3.01%)
Feb 25, 2020 0.8400 0.8683 0.8200 0.8403 135,791 +0.02(+2.18%)
Feb 24, 2020 0.9100 0.9100 0.7910 0.8224 390,860 -0.09(-9.49%)
Feb 21, 2020 0.9679 0.9679 0.9000 0.9086 184,800 -0.03(-3.34%)
Feb 20, 2020 1.000 1.000 0.9100 0.9400 211,882 -0.03(-2.99%)
Feb 19, 2020 1.000 1.010 0.9500 0.9690 133,003 -0.00(-0.10%)
Feb 18, 2020 0.9700 0.9800 0.9300 0.9700 264,575 +0.04(+4.86%)
Feb 14, 2020 0.9400 0.9634 0.9000 0.9250 201,500 +0.01(+1.55%)
Feb 13, 2020 0.9500 0.9600 0.9000 0.9109 215,826 -0.02(-2.45%)
Feb 12, 2020 0.9222 0.9700 0.9100 0.9338 175,553 -0.01(-0.85%)
Feb 11, 2020 0.9200 0.9700 0.9000 0.9418 164,716 -0.00(-0.32%)
Feb 10, 2020 0.9717 0.9800 0.8830 0.9448 405,939 -0.05(-4.57%)
Feb 07, 2020 1.000 1.020 0.9600 0.9900 155,800 -0.01(-1.00%)
Feb 06, 2020 1.000 1.040 0.9900 1.000 202,285 -0.01(-0.99%)
Feb 05, 2020 1.060 1.060 1.010 1.010 108,208 -0.05(-4.72%)
Feb 04, 2020 1.060 1.110 1.040 1.060 334,026 +0.02(+1.92%)
Feb 03, 2020 0.9900 1.080 0.9700 1.040 479,869 +0.09(+9.99%)
Jan 31, 2020 0.9358 0.9688 0.9200 0.9455 217,400 +0.04(+4.04%)
Jan 30, 2020 1.000 1.010 0.8400 0.9088 852,602 -0.11(-10.90%)
Jan 29, 2020 1.030 1.060 1.000 1.020 215,520 -0.01(-0.97%)
Jan 28, 2020 0.9800 1.060 0.9800 1.030 151,439 +0.01(+0.98%)
Jan 27, 2020 1.030 1.040 0.9600 1.020 549,134 -0.03(-2.86%)
Jan 24, 2020 1.130 1.130 1.050 1.050 374,100 -0.03(-2.78%)
Jan 23, 2020 1.100 1.120 1.050 1.080 426,854 -0.03(-2.70%)
Jan 22, 2020 1.100 1.220 1.080 1.110 1,098,979 +0.01(+0.91%)
Jan 21, 2020 1.100 1.160 1.070 1.100 689,735 -0.06(-5.17%)
Jan 17, 2020 1.180 1.250 1.118 1.160 748,300 +0.01(+0.87%)
Jan 16, 2020 1.180 1.210 1.100 1.150 748,032 -0.07(-5.74%)
Jan 15, 2020 1.300 1.320 1.120 1.220 1,500,166 -0.13(-9.63%)
Jan 14, 2020 1.500 1.510 1.200 1.350 1,669,603 -0.34(-20.12%)
Jan 13, 2020 1.720 1.720 1.470 1.690 2,310,931 -0.03(-1.74%)
Jan 10, 2020 1.700 1.938 1.500 1.720 5,895,900 +0.30(+21.13%)
Jan 09, 2020 1.250 1.450 1.210 1.420 795,710 +0.22(+18.33%)
Jan 08, 2020 1.320 1.430 1.170 1.200 497,594 -0.12(-9.09%)
Jan 07, 2020 1.050 1.550 1.020 1.320 1,688,765 +0.27(+25.71%)
Jan 06, 2020 1.020 1.050 0.9800 1.050 338,035 +0.05(+5.00%)
Jan 03, 2020 1.010 1.030 1.000 1.000 175,600 -0.03(-2.91%)
Jan 02, 2020 1.050 1.090 0.9900 1.030 238,354 -0.01(-0.96%)
Dec 31, 2019 1.060 1.068 1.000 1.040 391,300 -0.01(-0.95%)
Dec 30, 2019 1.110 1.110 1.030 1.050 274,667 -0.06(-5.41%)
Dec 27, 2019 1.080 1.120 1.020 1.110 204,400 +0.05(+4.72%)
Dec 26, 2019 1.020 1.060 1.000 1.060 190,048 +0.04(+3.92%)
Dec 24, 2019 1.000 1.090 0.9901 1.020 241,700 +0.01(+0.99%)
Dec 23, 2019 1.100 1.100 0.9100 1.010 612,620 -0.12(-10.62%)
Dec 20, 2019 1.000 1.130 0.9500 1.130 428,900 +0.13(+13.57%)
Dec 19, 2019 1.020 1.050 0.9840 0.9950 439,131 +0.05(+4.74%)
Dec 18, 2019 0.9100 1.000 0.9000 0.9500 518,734 +0.05(+5.56%)
Dec 17, 2019 0.8500 0.9900 0.8400 0.9000 1,065,193 +0.07(+8.43%)
Dec 16, 2019 0.8100 0.8400 0.7957 0.8300 444,395 +0.06(+7.49%)
Dec 13, 2019 0.8000 0.8459 0.7600 0.7722 347,200 -0.02(-2.08%)
Dec 12, 2019 0.7800 0.8100 0.7401 0.7886 246,396 +0.05(+6.57%)
Dec 11, 2019 0.7400 0.8000 0.7400 0.7400 98,362 -0.03(-3.90%)
Dec 10, 2019 0.8100 0.8100 0.7400 0.7700 133,575 -0.04(-4.94%)
Dec 09, 2019 0.7900 0.8200 0.7700 0.8100 161,483 +0.05(+5.95%)
Dec 06, 2019 0.7500 0.7900 0.7500 0.7645 76,100 +0.01(+1.93%)
Dec 05, 2019 0.7500 0.7700 0.7500 0.7500 71,688 -0.00(-0.42%)
Dec 04, 2019 0.7700 0.7700 0.7400 0.7532 133,649 +0.01(+1.78%)
Dec 03, 2019 0.7400 0.7600 0.7000 0.7400 141,871 +0.02(+3.27%)
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.