Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

3.240 USD -0.060 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.200 4.350 4.130 4.290 222,976 +0.11(+2.63%)
Sep 29, 2021 4.300 4.350 4.090 4.180 291,761 -0.11(-2.56%)
Sep 28, 2021 4.470 4.990 4.160 4.290 1,098,346 -0.23(-5.09%)
Sep 27, 2021 4.570 4.650 4.400 4.520 296,152 -0.11(-2.38%)
Sep 24, 2021 4.660 5.080 4.410 4.630 1,051,451 -0.04(-0.86%)
Sep 23, 2021 4.440 4.740 4.300 4.670 1,023,697 +0.28(+6.38%)
Sep 22, 2021 4.260 4.400 4.220 4.390 280,705 +0.15(+3.54%)
Sep 21, 2021 4.160 4.298 4.100 4.240 161,196 +0.12(+2.91%)
Sep 20, 2021 4.070 4.200 4.020 4.120 300,759 -0.07(-1.67%)
Sep 17, 2021 4.210 4.430 4.130 4.190 445,156 +0.01(+0.24%)
Sep 16, 2021 4.080 4.250 4.001 4.180 312,925 +0.08(+1.95%)
Sep 15, 2021 4.020 4.200 3.922 4.100 208,432 +0.11(+2.76%)
Sep 14, 2021 4.110 4.200 3.990 3.990 202,984 -0.09(-2.21%)
Sep 13, 2021 4.150 4.190 3.910 4.080 239,251 -0.06(-1.45%)
Sep 10, 2021 4.150 4.300 4.090 4.140 245,935 -0.01(-0.24%)
Sep 09, 2021 4.490 4.558 3.970 4.150 597,746 -0.31(-6.95%)
Sep 08, 2021 4.460 4.590 4.312 4.460 402,276 -0.09(-1.98%)
Sep 07, 2021 4.340 4.775 4.300 4.550 633,765 +0.20(+4.60%)
Sep 03, 2021 4.320 4.380 4.220 4.350 158,524 +0.04(+0.93%)
Sep 02, 2021 4.220 4.350 4.130 4.310 370,944 +0.18(+4.36%)
Sep 01, 2021 4.140 4.180 4.060 4.130 270,466 +0.03(+0.73%)
Aug 31, 2021 4.240 4.287 4.040 4.100 397,145 -0.03(-0.73%)
Aug 30, 2021 4.220 4.390 3.890 4.130 935,139 -0.07(-1.67%)
Aug 27, 2021 3.790 4.530 3.750 4.200 1,928,435 +0.51(+13.82%)
Aug 26, 2021 3.800 3.980 3.610 3.690 1,100,457 -0.10(-2.64%)
Aug 25, 2021 3.460 3.890 3.430 3.790 895,399 +0.34(+9.86%)
Aug 24, 2021 3.490 3.490 3.320 3.450 629,829 +0.01(+0.29%)
Aug 23, 2021 3.400 3.490 3.290 3.440 497,043 +0.10(+2.99%)
Aug 20, 2021 3.130 3.500 3.100 3.340 1,498,588 +0.22(+7.05%)
Aug 19, 2021 3.130 3.230 3.000 3.120 218,985 -0.08(-2.50%)
Aug 18, 2021 3.260 3.340 3.120 3.200 317,649 -0.09(-2.74%)
Aug 17, 2021 3.300 3.450 3.180 3.290 1,204,601 -0.01(-0.30%)
Aug 16, 2021 3.310 3.330 3.120 3.300 374,704 +0.02(+0.61%)
Aug 13, 2021 3.100 3.380 3.100 3.280 836,677 +0.18(+5.81%)
Aug 12, 2021 2.950 3.230 2.877 3.100 1,079,075 +0.16(+5.44%)
Aug 11, 2021 2.730 2.950 2.700 2.940 460,558 +0.21(+7.69%)
Aug 10, 2021 2.750 2.920 2.720 2.730 790,568 -0.01(-0.36%)
Aug 09, 2021 2.760 2.790 2.660 2.740 282,250 -0.01(-0.36%)
Aug 06, 2021 2.620 2.750 2.535 2.750 468,954 +0.14(+5.36%)
Aug 05, 2021 2.540 2.670 2.512 2.610 492,461 +0.02(+0.77%)
Aug 04, 2021 2.330 2.600 2.330 2.590 328,225 +0.28(+12.12%)
Aug 03, 2021 2.360 2.419 2.290 2.310 398,250 -0.08(-3.35%)
Aug 02, 2021 2.420 2.460 2.380 2.390 155,269 -0.05(-2.05%)
Jul 30, 2021 2.440 2.480 2.360 2.440 56,969 -0.01(-0.41%)
Jul 29, 2021 2.420 2.490 2.364 2.450 203,934 +0.05(+2.08%)
Jul 28, 2021 2.310 2.410 2.300 2.400 155,069 +0.07(+3.00%)
Jul 27, 2021 2.380 2.380 2.270 2.330 147,191 -0.04(-1.69%)
Jul 26, 2021 2.430 2.449 2.350 2.370 88,040 -0.02(-0.84%)
Jul 23, 2021 2.370 2.480 2.350 2.390 287,750 -0.01(-0.42%)
Jul 22, 2021 2.480 2.570 2.380 2.400 357,364 -0.09(-3.61%)
Jul 21, 2021 2.610 2.610 2.490 2.490 282,273 -0.12(-4.60%)
Jul 20, 2021 2.450 2.630 2.433 2.610 251,998 +0.14(+5.67%)
Jul 19, 2021 2.530 2.540 2.370 2.470 546,855 -0.06(-2.37%)
Jul 16, 2021 2.510 2.630 2.490 2.530 478,511 +0.04(+1.61%)
Jul 15, 2021 2.580 2.620 2.431 2.490 1,060,575 -0.24(-8.79%)
Jul 14, 2021 2.630 3.400 2.520 2.730 8,817,303 +0.11(+4.20%)
Jul 13, 2021 2.710 2.790 2.570 2.620 353,589 -0.12(-4.38%)
Jul 12, 2021 2.780 2.820 2.670 2.740 189,927 -0.04(-1.44%)
Jul 09, 2021 2.690 2.910 2.640 2.780 258,428 +0.13(+4.91%)
Jul 08, 2021 2.670 2.748 2.610 2.650 300,704 -0.11(-3.99%)
Jul 07, 2021 2.810 2.990 2.700 2.760 705,256 -0.08(-2.82%)
Jul 06, 2021 2.930 2.960 2.750 2.840 878,665 -0.10(-3.40%)
Jul 02, 2021 2.530 2.960 2.500 2.940 1,959,785 +0.41(+16.21%)
Jul 01, 2021 2.550 2.610 2.500 2.530 291,478 -0.02(-0.78%)
Jun 30, 2021 2.570 2.627 2.510 2.550 366,729 -0.06(-2.30%)
Jun 29, 2021 2.590 2.700 2.571 2.610 824,705 -0.12(-4.40%)
Jun 28, 2021 2.360 3.100 2.270 2.730 8,551,614 +0.25(+10.08%)
Jun 25, 2021 2.510 2.550 2.400 2.480 1,366,892 -0.04(-1.59%)
Jun 24, 2021 2.760 2.800 2.450 2.520 3,656,766 -0.42(-14.29%)
Jun 23, 2021 2.730 2.940 2.530 2.940 4,387,656 -0.19(-6.07%)
Jun 22, 2021 3.520 3.780 2.970 3.130 27,346,210 +0.26(+9.06%)
Jun 21, 2021 2.950 3.089 2.770 2.870 4,845,077 -0.05(-1.71%)
Jun 18, 2021 2.780 2.930 2.730 2.920 218,235 +0.17(+6.18%)
Jun 17, 2021 2.670 2.810 2.658 2.750 162,009 +0.03(+1.10%)
Jun 16, 2021 2.720 2.770 2.660 2.720 78,845 +0.02(+0.74%)
Jun 15, 2021 2.740 2.784 2.652 2.700 41,199 -0.09(-3.23%)
Jun 14, 2021 2.740 2.800 2.710 2.790 92,834 +0.09(+3.33%)
Jun 11, 2021 2.750 2.762 2.660 2.700 40,244 +0.00(+0.00%)
Jun 10, 2021 2.770 2.810 2.600 2.700 87,266 -0.03(-1.10%)
Jun 09, 2021 2.900 2.920 2.690 2.730 259,996 -0.10(-3.53%)
Jun 08, 2021 2.860 2.930 2.820 2.830 307,909 +0.01(+0.35%)
Jun 07, 2021 2.630 2.830 2.630 2.820 395,498 +0.16(+6.02%)
Jun 04, 2021 2.600 2.750 2.600 2.660 465,436 -0.16(-5.67%)
Jun 03, 2021 2.610 2.830 2.560 2.820 1,156,898 +0.19(+7.22%)
Jun 02, 2021 2.590 2.640 2.510 2.630 197,890 +0.06(+2.33%)
Jun 01, 2021 2.450 2.600 2.450 2.570 110,057 +0.10(+4.05%)
May 28, 2021 2.400 2.500 2.369 2.470 86,619 +0.04(+1.65%)
May 27, 2021 2.390 2.490 2.350 2.430 117,293 +0.01(+0.41%)
May 26, 2021 2.500 2.500 2.410 2.420 191,164 -0.08(-3.20%)
May 25, 2021 2.510 2.590 2.405 2.500 191,569 -0.01(-0.40%)
May 24, 2021 2.500 2.700 2.400 2.510 133,410 -0.01(-0.40%)
May 21, 2021 2.520 2.560 2.470 2.520 74,820 -0.01(-0.40%)
May 20, 2021 2.370 2.530 2.370 2.530 175,437 +0.20(+8.58%)
May 19, 2021 2.300 2.340 2.266 2.330 63,255 +0.01(+0.43%)
May 18, 2021 2.280 2.370 2.230 2.320 143,803 +0.03(+1.31%)
May 17, 2021 2.350 2.380 2.230 2.290 110,608 -0.06(-2.55%)
May 14, 2021 2.020 2.380 1.980 2.350 214,893 +0.30(+14.63%)
May 13, 2021 2.050 2.100 1.980 2.050 136,646 -0.02(-0.97%)
May 12, 2021 2.050 2.160 2.000 2.070 165,703 +0.01(+0.49%)
May 11, 2021 1.910 2.110 1.910 2.060 92,341 -0.04(-1.90%)
May 10, 2021 2.140 2.160 2.100 2.100 57,491 -0.07(-3.23%)
May 07, 2021 2.160 2.290 2.116 2.170 126,333 +0.02(+0.93%)
May 06, 2021 2.290 2.320 2.140 2.150 116,902 -0.14(-6.11%)
May 05, 2021 2.270 2.380 2.200 2.290 121,323 -0.01(-0.43%)
May 04, 2021 2.270 2.360 2.170 2.300 209,153 -0.01(-0.43%)
May 03, 2021 2.250 2.450 2.170 2.310 239,051 +0.11(+5.00%)
Apr 30, 2021 2.170 2.260 2.170 2.200 24,900 +0.03(+1.24%)
Apr 29, 2021 2.250 2.260 2.170 2.173 45,852 -0.07(-2.99%)
Apr 28, 2021 2.120 2.270 2.120 2.240 47,779 +0.09(+4.19%)
Apr 27, 2021 2.200 2.202 2.110 2.150 115,962 -0.05(-2.27%)
Apr 26, 2021 2.200 2.250 2.060 2.200 300,096 +0.01(+0.46%)
Apr 23, 2021 2.060 2.220 2.060 2.190 121,800 +0.14(+6.83%)
Apr 22, 2021 2.010 2.140 1.970 2.050 194,001 +0.01(+0.49%)
Apr 21, 2021 2.020 2.160 1.970 2.040 405,990 +0.02(+0.99%)
Apr 20, 2021 2.020 2.117 2.010 2.020 110,216 -0.03(-1.46%)
Apr 19, 2021 2.160 2.230 2.050 2.050 118,265 -0.14(-6.39%)
Apr 16, 2021 2.230 2.230 2.120 2.190 86,200 +0.00(+0.00%)
Apr 15, 2021 2.310 2.310 2.150 2.190 161,869 -0.12(-5.19%)
Apr 14, 2021 2.220 2.340 2.180 2.310 146,659 +0.06(+2.67%)
Apr 13, 2021 2.200 2.280 2.090 2.250 270,974 +0.07(+3.21%)
Apr 12, 2021 2.340 2.360 2.150 2.180 271,624 -0.20(-8.40%)
Apr 09, 2021 2.420 2.510 2.360 2.380 63,000 -0.04(-1.65%)
Apr 08, 2021 2.400 2.500 2.342 2.420 77,645 +0.04(+1.68%)
Apr 07, 2021 2.550 2.580 2.350 2.380 138,858 -0.13(-5.18%)
Apr 06, 2021 2.490 2.570 2.470 2.510 153,006 +0.07(+2.87%)
Apr 05, 2021 2.500 2.560 2.350 2.440 291,191 +0.02(+0.83%)
Apr 01, 2021 2.490 2.490 2.400 2.420 75,800 +0.00(+0.00%)
Mar 31, 2021 2.330 2.490 2.293 2.420 229,254 +0.12(+5.22%)
Mar 30, 2021 2.300 2.360 2.200 2.300 148,705 +0.00(+0.00%)
Mar 29, 2021 2.370 2.400 2.300 2.300 190,456 -0.09(-3.77%)
Mar 26, 2021 2.420 2.459 2.300 2.390 103,200 +0.00(+0.00%)
Mar 25, 2021 2.190 2.430 2.170 2.390 401,108 +0.14(+6.22%)
Mar 24, 2021 2.450 2.540 2.250 2.250 426,237 -0.18(-7.41%)
Mar 23, 2021 2.510 2.550 2.420 2.430 197,657 -0.08(-3.19%)
Mar 22, 2021 2.590 2.600 2.450 2.510 234,288 -0.03(-1.18%)
Mar 19, 2021 2.610 2.660 2.540 2.540 301,900 -0.06(-2.31%)
Mar 18, 2021 2.740 2.980 2.530 2.600 783,605 -0.19(-6.81%)
Mar 17, 2021 2.540 2.830 2.420 2.790 909,431 +0.29(+11.60%)
Mar 16, 2021 2.710 2.710 2.480 2.500 622,326 -0.20(-7.41%)
Mar 15, 2021 2.600 2.840 2.450 2.700 1,442,148 +0.13(+5.06%)
Mar 12, 2021 2.430 2.640 2.350 2.570 517,700 +0.13(+5.33%)
Mar 11, 2021 2.390 2.460 2.330 2.440 231,448 +0.16(+7.02%)
Mar 10, 2021 2.350 2.430 2.280 2.280 140,986 -0.05(-2.15%)
Mar 09, 2021 2.180 2.380 2.150 2.330 352,756 +0.21(+9.91%)
Mar 08, 2021 2.070 2.180 2.060 2.120 175,590 -0.01(-0.47%)
Mar 05, 2021 2.130 2.199 1.850 2.130 518,500 -0.03(-1.39%)
Mar 04, 2021 2.300 2.440 2.050 2.160 940,047 -0.19(-8.09%)
Mar 03, 2021 2.570 2.570 2.330 2.350 313,803 -0.17(-6.75%)
Mar 02, 2021 2.410 2.570 2.350 2.520 411,165 +0.13(+5.44%)
Mar 01, 2021 2.530 2.610 2.340 2.390 516,404 -0.12(-4.78%)
Feb 26, 2021 2.920 2.960 2.460 2.510 2,042,300 -0.24(-8.73%)
Feb 25, 2021 3.080 3.290 2.740 2.750 1,514,145 -0.38(-12.14%)
Feb 24, 2021 2.990 3.200 2.960 3.130 653,363 +0.05(+1.62%)
Feb 23, 2021 2.600 3.110 2.330 3.080 2,888,861 +0.28(+10.00%)
Feb 22, 2021 2.920 3.110 2.780 2.800 595,181 -0.17(-5.72%)
Feb 19, 2021 2.940 3.050 2.830 2.970 502,300 +0.01(+0.34%)
Feb 18, 2021 3.110 3.110 2.820 2.960 459,471 -0.15(-4.82%)
Feb 17, 2021 3.150 3.190 2.910 3.110 579,813 -0.08(-2.51%)
Feb 16, 2021 3.010 3.300 2.880 3.190 741,079 +0.17(+5.63%)
Feb 12, 2021 2.900 3.060 2.760 3.020 595,200 +0.11(+3.78%)
Feb 11, 2021 2.940 3.070 2.860 2.910 615,649 +0.02(+0.69%)
Feb 10, 2021 3.040 3.100 2.560 2.890 1,121,773 -0.09(-3.02%)
Feb 09, 2021 2.970 3.070 2.880 2.980 854,496 -0.13(-4.18%)
Feb 08, 2021 2.740 3.190 2.620 3.110 3,100,816 +0.31(+11.07%)
Feb 05, 2021 2.380 2.820 2.280 2.800 2,704,300 +0.45(+19.15%)
Feb 04, 2021 2.440 2.550 2.320 2.350 899,493 +0.00(+0.00%)
Feb 03, 2021 2.230 2.440 2.200 2.350 574,026 +0.13(+5.86%)
Feb 02, 2021 2.170 2.250 2.130 2.220 265,386 +0.07(+3.26%)
Feb 01, 2021 2.130 2.160 2.100 2.150 252,305 +0.00(+0.00%)
Jan 29, 2021 2.180 2.220 2.100 2.150 183,400 +0.00(+0.00%)
Jan 28, 2021 2.180 2.210 2.080 2.150 248,671 -0.06(-2.71%)
Jan 27, 2021 2.260 2.310 2.050 2.210 584,724 -0.13(-5.56%)
Jan 26, 2021 2.320 2.740 2.250 2.340 2,589,168 +0.06(+2.63%)
Jan 25, 2021 2.220 2.320 2.130 2.280 493,112 +0.06(+2.70%)
Jan 22, 2021 2.260 2.260 2.130 2.220 573,900 -0.03(-1.33%)
Jan 21, 2021 2.000 2.260 1.980 2.250 1,008,841 +0.26(+13.07%)
Jan 20, 2021 2.000 2.060 1.910 1.990 237,280 -0.03(-1.49%)
Jan 19, 2021 1.930 2.030 1.930 2.020 211,438 +0.10(+5.21%)
Jan 15, 2021 2.070 2.100 1.910 1.920 329,200 -0.14(-6.80%)
Jan 14, 2021 2.090 2.140 2.030 2.060 329,620 -0.02(-0.96%)
Jan 13, 2021 2.030 2.150 1.990 2.080 717,384 +0.09(+4.52%)
Jan 12, 2021 2.040 2.050 1.900 1.990 440,555 -0.08(-3.86%)
Jan 11, 2021 1.930 2.130 1.880 2.070 2,117,502 +0.14(+7.25%)
Jan 08, 2021 1.850 1.970 1.843 1.930 690,400 +0.09(+4.89%)
Jan 07, 2021 1.790 1.850 1.780 1.840 145,041 +0.08(+4.55%)
Jan 06, 2021 1.820 1.860 1.740 1.760 177,329 -0.06(-3.30%)
Jan 05, 2021 1.730 1.830 1.700 1.820 298,090 +0.09(+5.20%)
Jan 04, 2021 1.690 1.760 1.680 1.730 177,243 +0.03(+1.76%)
Dec 31, 2020 1.700 1.700 1.700 249,280 -0.09(-5.03%)
Dec 30, 2020 1.720 1.800 1.670 1.790 249,280 +0.07(+4.07%)
Dec 29, 2020 1.780 1.780 1.600 1.720 561,961 -0.04(-2.27%)
Dec 28, 2020 1.830 1.830 1.750 1.760 266,925 -0.04(-2.22%)
Dec 24, 2020 1.810 1.840 1.780 1.800 102,100 -0.02(-1.10%)
Dec 23, 2020 1.830 1.880 1.810 1.820 170,085 +0.00(+0.00%)
Dec 22, 2020 1.830 1.857 1.800 1.820 195,968 -0.03(-1.62%)
Dec 21, 2020 1.860 1.860 1.800 1.850 210,671 +0.03(+1.65%)
Dec 18, 2020 1.880 1.930 1.810 1.820 312,000 -0.06(-3.19%)
Dec 17, 2020 1.930 1.990 1.841 1.880 244,666 -0.04(-2.08%)
Dec 16, 2020 1.850 1.950 1.840 1.920 345,524 +0.06(+3.23%)
Dec 15, 2020 1.920 1.940 1.830 1.860 339,265 -0.07(-3.63%)
Dec 14, 2020 2.000 2.010 1.920 1.930 258,836 -0.05(-2.53%)
Dec 11, 2020 2.000 2.040 1.920 1.980 294,400 +0.00(+0.00%)
Dec 10, 2020 2.040 2.290 1.920 1.980 1,643,526 -0.04(-1.98%)
Dec 09, 2020 2.100 2.150 1.970 2.020 452,712 -0.10(-4.72%)
Dec 08, 2020 1.990 2.120 1.960 2.120 334,570 +0.12(+6.00%)
Dec 07, 2020 2.030 2.040 1.970 2.000 217,965 -0.03(-1.48%)
Dec 04, 2020 1.970 2.110 1.950 2.030 534,100 +0.06(+3.05%)
Dec 03, 2020 1.970 2.020 1.900 1.970 356,401 -0.02(-1.01%)
Dec 02, 2020 2.000 2.040 1.920 1.990 215,356 -0.05(-2.45%)
Dec 01, 2020 2.180 2.180 2.010 2.040 675,344 -0.29(-12.45%)
Nov 30, 2020 1.970 2.360 1.970 2.330 2,528,970 +0.38(+19.49%)
Nov 27, 2020 1.940 1.955 1.900 1.950 267,600 +0.06(+3.17%)
Nov 25, 2020 1.780 1.970 1.780 1.890 1,263,700 +0.06(+3.28%)
Nov 24, 2020 1.910 1.910 1.800 1.830 680,259 -0.02(-1.08%)
Nov 23, 2020 1.750 1.865 1.661 1.850 804,427 +0.12(+6.94%)
Nov 20, 2020 1.700 1.730 1.690 1.730 198,700 +0.03(+1.76%)
Nov 19, 2020 1.690 1.720 1.660 1.700 206,668 +0.01(+0.59%)
Nov 18, 2020 1.700 1.760 1.690 1.690 301,934 -0.02(-1.17%)
Nov 17, 2020 1.680 1.740 1.670 1.710 210,626 -0.01(-0.58%)
Nov 16, 2020 1.750 1.800 1.650 1.720 804,911 -0.12(-6.52%)
Nov 13, 2020 1.960 1.960 1.840 1.840 350,300 -0.15(-7.54%)
Nov 12, 2020 1.780 2.040 1.750 1.990 1,147,554 +0.19(+10.56%)
Nov 11, 2020 1.810 1.810 1.720 1.800 271,328 +0.01(+0.56%)
Nov 10, 2020 1.740 1.830 1.730 1.790 247,611 +0.08(+4.68%)
Nov 09, 2020 1.745 1.785 1.710 1.710 331,522 -0.12(-6.56%)
Nov 06, 2020 1.780 1.860 1.770 1.830 303,400 +0.03(+1.67%)
Nov 05, 2020 1.740 1.860 1.690 1.800 483,004 +0.04(+2.27%)
Nov 04, 2020 1.750 1.790 1.735 1.760 112,870 +0.01(+0.57%)
Nov 03, 2020 1.800 1.940 1.750 1.750 906,477 +0.00(+0.00%)
Nov 02, 2020 1.770 1.800 1.750 1.750 271,926 +0.01(+0.57%)
Oct 30, 2020 1.790 1.801 1.690 1.740 341,700 -0.05(-2.79%)
Oct 29, 2020 1.720 1.800 1.660 1.790 525,264 +0.06(+3.47%)
Oct 28, 2020 1.780 1.780 1.690 1.730 425,318 -0.09(-4.95%)
Oct 27, 2020 1.800 1.830 1.750 1.820 392,272 +0.02(+1.11%)
Oct 26, 2020 1.800 1.840 1.740 1.800 488,108 +0.00(+0.00%)
Oct 23, 2020 1.900 1.900 1.770 1.800 830,400 -0.13(-6.74%)
Oct 22, 2020 2.050 2.180 1.750 1.930 11,142,038 +0.22(+12.87%)
Oct 21, 2020 1.770 1.970 1.710 1.710 1,016,205 -0.06(-3.39%)
Oct 20, 2020 1.790 1.840 1.770 1.770 279,483 -0.02(-1.12%)
Oct 19, 2020 1.980 1.980 1.770 1.790 794,079 -0.09(-4.79%)
Oct 16, 2020 1.950 1.955 1.860 1.880 500,500 -0.09(-4.57%)
Oct 15, 2020 1.950 2.060 1.860 1.970 608,822 +0.03(+1.55%)
Oct 14, 2020 2.000 2.020 1.900 1.940 510,968 -0.04(-2.02%)
Oct 13, 2020 1.920 2.030 1.910 1.980 496,043 +0.00(+0.00%)
Oct 12, 2020 2.000 2.030 1.860 1.980 1,048,491 -0.05(-2.46%)
Oct 09, 2020 2.120 2.120 2.020 2.030 599,600 -0.07(-3.33%)
Oct 08, 2020 2.150 2.170 2.070 2.100 766,175 -0.07(-3.23%)
Oct 07, 2020 2.140 2.170 2.080 2.170 1,102,419 +0.02(+0.93%)
Oct 06, 2020 2.200 2.200 2.090 2.150 1,442,105 -0.09(-4.02%)
Oct 05, 2020 2.090 2.280 2.050 2.240 2,061,199 +0.08(+3.70%)
Oct 02, 2020 2.180 2.400 2.050 2.160 5,854,100 +0.06(+2.86%)
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.