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 (%)
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%)
Dec 02, 2019 0.6773 0.7690 0.6695 0.7166 320,276 +0.06(+8.58%)
Nov 29, 2019 0.7000 0.7000 0.6501 0.6600 78,700 -0.02(-3.04%)
Nov 27, 2019 0.6600 0.6997 0.6400 0.6807 218,500 +0.03(+5.29%)
Nov 26, 2019 0.7140 0.7155 0.6120 0.6465 291,018 -0.03(-5.07%)
Nov 25, 2019 0.7500 0.7900 0.6800 0.6810 285,801 -0.03(-4.39%)
Nov 22, 2019 0.7351 0.7351 0.6905 0.7123 132,000 +0.00(+0.32%)
Nov 21, 2019 0.7700 0.7900 0.7100 0.7100 183,403 -0.01(-1.39%)
Nov 20, 2019 0.8200 0.8200 0.7100 0.7200 265,435 -0.07(-8.86%)
Nov 19, 2019 0.8100 0.8600 0.7900 0.7900 265,364 -0.01(-1.25%)
Nov 18, 2019 0.8300 0.8900 0.7800 0.8000 386,273 +0.01(+1.16%)
Nov 15, 2019 0.7940 0.8444 0.7400 0.7908 395,500 +0.02(+2.09%)
Nov 14, 2019 0.6300 0.8300 0.6300 0.7746 708,459 +0.16(+26.98%)
Nov 13, 2019 0.6500 0.6500 0.6000 0.6100 266,550 -0.04(-6.15%)
Nov 12, 2019 0.6600 0.6600 0.6200 0.6500 180,371 -0.01(-2.09%)
Nov 11, 2019 0.6500 0.6699 0.6400 0.6639 114,287 +0.01(+2.14%)
Nov 08, 2019 0.6600 0.6899 0.6500 0.6500 146,500 -0.04(-5.80%)
Nov 07, 2019 0.7500 0.8000 0.6400 0.6900 425,501 -0.05(-7.01%)
Nov 06, 2019 0.8000 0.8300 0.7283 0.7420 154,437 -0.05(-6.08%)
Nov 05, 2019 0.8066 0.8500 0.7601 0.7900 215,242 +0.01(+1.26%)
Nov 04, 2019 0.7188 0.8190 0.7188 0.7802 294,387 +0.07(+9.58%)
Nov 01, 2019 0.6800 0.7500 0.6600 0.7120 277,500 +0.05(+7.88%)
Oct 31, 2019 0.6600 0.6900 0.6500 0.6600 203,241 +0.01(+1.06%)
Oct 30, 2019 0.6600 0.7000 0.6452 0.6531 70,579 +0.00(+0.03%)
Oct 29, 2019 0.6700 0.6800 0.6500 0.6529 214,651 -0.03(-3.99%)
Oct 28, 2019 0.6800 0.7100 0.6500 0.6800 112,035 -0.00(-0.28%)
Oct 25, 2019 0.6900 0.7159 0.6500 0.6819 213,800 +0.01(+1.70%)
Oct 24, 2019 0.6800 0.7048 0.6570 0.6705 109,763 -0.01(-1.40%)
Oct 23, 2019 0.7800 0.7800 0.6600 0.6800 280,963 -0.08(-10.53%)
Oct 22, 2019 0.8100 0.8200 0.7500 0.7600 211,760 -0.03(-4.39%)
Oct 21, 2019 0.7558 0.8363 0.7558 0.7949 196,296 +0.07(+10.40%)
Oct 18, 2019 0.8900 0.8900 0.7000 0.7200 497,100 -0.09(-11.11%)
Oct 17, 2019 0.6600 0.9400 0.6600 0.8100 1,160,284 +0.16(+24.62%)
Oct 16, 2019 0.5200 0.6800 0.5000 0.6500 399,743 +0.09(+17.10%)
Oct 15, 2019 0.5000 0.5900 0.4720 0.5551 479,974 +0.11(+23.36%)
Oct 14, 2019 0.5000 0.5000 0.4200 0.4500 133,584 -0.04(-8.01%)
Oct 11, 2019 0.5000 0.5024 0.4809 0.4892 82,100 +0.01(+3.01%)
Oct 10, 2019 0.5400 0.5400 0.4611 0.4749 555,162 -0.05(-9.94%)
Oct 09, 2019 0.5230 0.5524 0.5101 0.5273 289,279 +0.01(+2.47%)
Oct 08, 2019 0.5600 0.5600 0.5000 0.5146 369,319 -0.05(-8.11%)
Oct 07, 2019 0.5800 0.6100 0.5500 0.5600 423,290 -0.01(-2.13%)
Oct 04, 2019 0.6325 0.6860 0.5540 0.5722 258,800 -0.04(-6.81%)
Oct 03, 2019 0.6216 0.6600 0.6100 0.6140 64,265 -0.00(-0.73%)
Oct 02, 2019 0.6530 0.7000 0.6182 0.6185 164,826 -0.03(-4.90%)
Oct 01, 2019 0.6000 0.7000 0.6000 0.6504 186,028 +0.05(+8.40%)
Sep 30, 2019 0.5628 0.6403 0.5101 0.6000 400,921 +0.02(+2.95%)
Sep 27, 2019 0.6500 0.6500 0.5116 0.5828 483,000 -0.07(-11.06%)
Sep 26, 2019 0.7100 0.7300 0.5000 0.6553 872,178 -0.04(-6.39%)
Sep 25, 2019 0.7000 0.7500 0.6400 0.7000 3,360,897 -0.19(-21.33%)
Sep 24, 2019 0.9500 0.9510 0.8700 0.8898 243,210 -0.04(-4.32%)
Sep 23, 2019 1.010 1.010 0.8914 0.9300 343,126 -0.07(-7.00%)
Sep 20, 2019 1.000 1.020 0.9800 1.000 275,400 +0.00(+0.00%)
Sep 19, 2019 1.000 1.050 0.9900 1.000 116,240 +0.00(+0.00%)
Sep 18, 2019 1.050 1.070 0.9700 1.000 521,880 -0.07(-6.54%)
Sep 17, 2019 1.210 1.260 1.040 1.070 587,520 -0.14(-11.57%)
Sep 16, 2019 1.260 1.290 1.160 1.210 312,419 -0.02(-1.63%)
Sep 13, 2019 1.120 1.330 1.120 1.230 719,800 +0.10(+8.85%)
Sep 12, 2019 1.030 1.130 1.030 1.130 294,118 +0.10(+9.71%)
Sep 11, 2019 1.100 1.110 1.010 1.030 270,573 -0.05(-4.63%)
Sep 10, 2019 1.000 1.130 1.000 1.080 217,727 +0.10(+10.20%)
Sep 09, 2019 1.010 1.010 0.9707 0.9800 120,331 -0.02(-2.00%)
Sep 06, 2019 0.9902 1.020 0.9902 1.000 75,700 +0.01(+1.01%)
Sep 05, 2019 1.030 1.030 0.9801 0.9900 147,068 -0.03(-3.41%)
Sep 04, 2019 1.010 1.040 1.010 1.025 96,562 +0.03(+3.50%)
Sep 03, 2019 1.040 1.040 0.9900 0.9903 83,865 -0.01(-0.97%)
Aug 30, 2019 1.010 1.030 1.000 1.000 43,300 +0.01(+0.90%)
Aug 29, 2019 0.9900 1.030 0.9900 0.9911 69,264 -0.01(-0.87%)
Aug 28, 2019 1.030 1.070 0.9800 0.9998 208,637 -0.02(-1.98%)
Aug 27, 2019 1.070 1.100 1.020 1.020 94,738 -0.05(-5.12%)
Aug 26, 2019 1.070 1.132 1.070 1.075 204,394 +0.02(+2.38%)
Aug 23, 2019 1.150 1.150 1.050 1.050 294,000 -0.10(-8.70%)
Aug 22, 2019 1.050 1.160 1.050 1.150 244,777 +0.10(+10.05%)
Aug 21, 2019 1.080 1.155 1.020 1.045 536,479 -0.04(-3.24%)
Aug 20, 2019 1.050 1.100 1.030 1.080 186,923 +0.03(+2.86%)
Aug 19, 2019 1.010 1.050 0.9900 1.050 109,884 +0.06(+6.06%)
Aug 16, 2019 0.9600 1.007 0.9600 0.9900 39,000 +0.03(+3.02%)
Aug 15, 2019 0.9800 0.9800 0.9501 0.9610 63,555 -0.03(-2.93%)
Aug 14, 2019 0.9700 1.000 0.9500 0.9900 127,750 +0.02(+1.67%)
Aug 13, 2019 0.9897 0.9900 0.9501 0.9737 93,969 -0.02(-1.65%)
Aug 12, 2019 1.010 1.020 0.9700 0.9900 17,567 -0.00(-0.12%)
Aug 09, 2019 1.000 1.030 0.9510 0.9912 195,800 +0.04(+4.34%)
Aug 08, 2019 0.9700 0.9700 0.9200 0.9500 45,161 -0.02(-2.45%)
Aug 07, 2019 0.9900 0.9901 0.8600 0.9739 388,608 -0.00(-0.16%)
Aug 06, 2019 1.000 1.020 0.9755 0.9755 118,155 -0.02(-2.34%)
Aug 05, 2019 1.010 1.030 0.9800 0.9989 176,939 -0.04(-3.95%)
Aug 02, 2019 1.020 1.050 1.000 1.040 199,800 +0.01(+0.97%)
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.