Chronicle Journal: Finance

Adial Pharmaceuticals Inc (NQ: ADIL )

2.940 USD +0.170 (+6.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,589,318 +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%)
Oct 01, 2020 2.150 2.340 2.030 2.100 2,881,052 -0.13(-5.83%)
Sep 30, 2020 2.650 2.840 2.110 2.230 15,847,005 -0.80(-26.40%)
Sep 29, 2020 1.410 4.000 1.400 3.030 93,827,025 +1.62(+114.89%)
Sep 28, 2020 1.200 1.460 1.200 1.410 1,596,597 +0.20(+16.53%)
Sep 25, 2020 1.270 1.390 1.200 1.210 1,044,900 +0.00(+0.00%)
Sep 24, 2020 1.260 1.270 1.140 1.210 396,031 -0.08(-6.20%)
Sep 23, 2020 1.290 1.320 1.250 1.290 193,231 -0.02(-1.53%)
Sep 22, 2020 1.310 1.510 1.270 1.310 898,381 +0.03(+2.34%)
Sep 21, 2020 1.320 1.340 1.280 1.280 80,064 -0.04(-3.03%)
Sep 18, 2020 1.300 1.390 1.300 1.320 169,300 +0.02(+1.54%)
Sep 17, 2020 1.300 1.330 1.300 1.300 39,465 +0.00(+0.00%)
Sep 16, 2020 1.300 1.350 1.300 1.300 111,423 -0.03(-2.26%)
Sep 15, 2020 1.320 1.340 1.270 1.330 130,751 +0.00(+0.00%)
Sep 14, 2020 1.310 1.330 1.270 1.330 273,722 +0.06(+4.72%)
Sep 11, 2020 1.330 1.400 1.270 1.270 324,400 -0.05(-3.79%)
Sep 10, 2020 1.250 1.350 1.240 1.320 260,066 +0.08(+6.45%)
Sep 09, 2020 1.260 1.270 1.210 1.240 124,672 -0.02(-1.59%)
Sep 08, 2020 1.260 1.300 1.230 1.260 112,049 -0.04(-3.08%)
Sep 04, 2020 1.340 1.341 1.200 1.300 418,700 -0.02(-1.52%)
Sep 03, 2020 1.380 1.390 1.300 1.320 297,612 -0.08(-5.71%)
Sep 02, 2020 1.480 1.510 1.370 1.400 851,429 -0.10(-6.67%)
Sep 01, 2020 1.410 1.550 1.350 1.500 817,759 +0.12(+8.70%)
Aug 31, 2020 1.380 1.410 1.340 1.380 311,552 +0.03(+2.22%)
Aug 28, 2020 1.340 1.370 1.320 1.350 154,300 +0.02(+1.50%)
Aug 27, 2020 1.390 1.400 1.290 1.330 593,232 -0.07(-5.00%)
Aug 26, 2020 1.470 1.470 1.370 1.400 315,181 -0.02(-1.41%)
Aug 25, 2020 1.400 1.480 1.340 1.420 1,008,899 -0.01(-0.70%)
Aug 24, 2020 1.520 1.520 1.400 1.430 440,867 -0.03(-2.05%)
Aug 21, 2020 1.520 1.520 1.410 1.460 473,000 -0.05(-3.31%)
Aug 20, 2020 1.470 1.590 1.430 1.510 1,922,973 +0.03(+2.03%)
Aug 19, 2020 1.510 1.530 1.460 1.480 233,846 -0.03(-1.99%)
Aug 18, 2020 1.530 1.560 1.500 1.510 148,702 -0.03(-1.95%)
Aug 17, 2020 1.560 1.610 1.530 1.540 169,291 -0.01(-0.65%)
Aug 14, 2020 1.640 1.640 1.530 1.550 261,700 -0.08(-4.91%)
Aug 13, 2020 1.620 1.670 1.580 1.630 152,099 +0.02(+1.24%)
Aug 12, 2020 1.710 1.730 1.560 1.610 440,404 -0.06(-3.59%)
Aug 11, 2020 1.800 1.830 1.660 1.670 357,824 -0.17(-9.24%)
Aug 10, 2020 1.750 1.890 1.700 1.840 703,663 -0.02(-1.08%)
Aug 07, 2020 1.820 2.020 1.660 1.860 3,536,100 -0.06(-3.12%)
Aug 06, 2020 1.650 2.500 1.650 1.920 11,016,332 +0.25(+14.97%)
Aug 05, 2020 1.700 1.730 1.630 1.670 393,686 -0.02(-1.18%)
Aug 04, 2020 1.590 1.920 1.590 1.690 1,912,417 +0.04(+2.42%)
Aug 03, 2020 1.540 1.680 1.450 1.650 1,332,591 +0.04(+2.48%)
Jul 31, 2020 1.820 1.850 1.580 1.610 1,231,700 -0.28(-14.81%)
Jul 30, 2020 1.740 2.170 1.430 1.890 7,309,131 +0.14(+8.00%)
Jul 29, 2020 1.550 1.780 1.490 1.750 1,828,409 +0.27(+18.24%)
Jul 28, 2020 1.450 1.620 1.440 1.480 1,007,735 +0.02(+1.37%)
Jul 27, 2020 1.400 1.460 1.400 1.460 128,056 +0.06(+4.29%)
Jul 24, 2020 1.410 1.430 1.380 1.400 125,800 -0.02(-1.41%)
Jul 23, 2020 1.420 1.450 1.400 1.420 144,711 +0.02(+1.43%)
Jul 22, 2020 1.470 1.550 1.400 1.400 702,579 -0.06(-4.11%)
Jul 21, 2020 1.510 1.520 1.390 1.460 692,266 +0.04(+2.82%)
Jul 20, 2020 1.440 1.470 1.400 1.420 216,510 -0.00(-0.01%)
Jul 17, 2020 1.420 1.470 1.370 1.420 258,000 +0.02(+1.43%)
Jul 16, 2020 1.360 1.430 1.330 1.400 90,394 +0.04(+2.94%)
Jul 15, 2020 1.310 1.400 1.300 1.360 207,381 +0.03(+2.26%)
Jul 14, 2020 1.370 1.380 1.310 1.330 182,706 -0.05(-3.62%)
Jul 13, 2020 1.430 1.447 1.370 1.380 118,907 -0.04(-2.82%)
Jul 10, 2020 1.460 1.470 1.420 1.420 200,600 -0.06(-4.05%)
Jul 09, 2020 1.490 1.500 1.430 1.480 165,595 -0.02(-1.33%)
Jul 08, 2020 1.550 1.550 1.460 1.500 312,143 -0.01(-0.66%)
Jul 07, 2020 1.390 1.540 1.360 1.510 1,358,315 +0.08(+5.59%)
Jul 06, 2020 1.400 1.440 1.330 1.430 985,230 +0.05(+3.62%)
Jul 02, 2020 1.420 1.440 1.350 1.380 384,900 -0.04(-2.82%)
Jul 01, 2020 1.400 1.470 1.400 1.420 320,852 +0.03(+2.16%)
Jun 30, 2020 1.410 1.440 1.370 1.390 187,143 +0.01(+0.72%)
Jun 29, 2020 1.390 1.420 1.370 1.380 159,228 -0.01(-0.72%)
Jun 26, 2020 1.480 1.480 1.355 1.390 308,900 -0.09(-6.08%)
Jun 25, 2020 1.380 1.510 1.380 1.480 882,499 +0.08(+5.71%)
Jun 24, 2020 1.420 1.440 1.350 1.400 415,730 -0.04(-2.78%)
Jun 23, 2020 1.430 1.490 1.420 1.440 287,788 +0.01(+0.70%)
Jun 22, 2020 1.470 1.470 1.400 1.430 348,722 -0.04(-2.72%)
Jun 19, 2020 1.450 1.480 1.430 1.470 182,900 +0.02(+1.38%)
Jun 18, 2020 1.460 1.490 1.430 1.450 390,311 -0.02(-1.36%)
Jun 17, 2020 1.510 1.630 1.460 1.470 1,389,113 -0.05(-3.29%)
Jun 16, 2020 1.570 1.570 1.480 1.520 691,046 -0.03(-1.94%)
Jun 15, 2020 1.460 1.610 1.440 1.550 1,511,641 +0.07(+4.73%)
Jun 12, 2020 1.580 1.580 1.470 1.480 815,800 +0.02(+1.37%)
Jun 11, 2020 1.410 1.700 1.400 1.460 3,444,245 -0.11(-7.01%)
Jun 10, 2020 1.550 1.790 1.540 1.570 4,925,285 +0.12(+8.28%)
Jun 09, 2020 1.860 1.860 1.400 1.450 3,584,543 -0.58(-28.57%)
Jun 08, 2020 1.710 3.160 1.710 2.030 3,431,755 +0.31(+18.00%)
Jun 05, 2020 1.690 1.789 1.620 1.720 93,900 +0.08(+4.90%)
Jun 04, 2020 1.590 1.660 1.510 1.640 50,203 +0.07(+4.32%)
Jun 03, 2020 1.640 1.640 1.550 1.572 6,205 -0.01(-0.50%)
Jun 02, 2020 1.560 1.680 1.550 1.580 18,625 +0.03(+1.61%)
Jun 01, 2020 1.570 1.570 1.490 1.555 43,188 -0.06(-3.72%)
May 29, 2020 1.596 1.640 1.590 1.615 7,400 -0.02(-1.52%)
May 28, 2020 1.610 1.690 1.610 1.640 24,976 -0.06(-3.53%)
May 27, 2020 1.550 2.180 1.500 1.700 864,614 +0.10(+6.25%)
May 26, 2020 1.550 1.670 1.480 1.600 37,146 +0.09(+5.96%)
May 22, 2020 1.510 1.590 1.505 1.510 16,100 -0.03(-1.95%)
May 21, 2020 1.560 1.580 1.525 1.540 24,726 +0.00(+0.00%)
May 20, 2020 1.550 1.570 1.410 1.540 33,727 +0.07(+4.75%)
May 19, 2020 1.390 1.530 1.390 1.470 118,178 +0.09(+6.39%)
May 18, 2020 1.380 1.400 1.340 1.382 21,239 +0.02(+1.61%)
May 15, 2020 1.340 1.400 1.330 1.360 4,600 +0.00(+0.00%)
May 14, 2020 1.350 1.390 1.300 1.360 25,047 +0.01(+0.74%)
May 13, 2020 1.390 1.420 1.350 1.350 7,563 -0.00(-0.21%)
May 12, 2020 1.390 1.390 1.335 1.353 14,847 -0.02(-1.26%)
May 11, 2020 1.420 1.420 1.320 1.370 13,767 +0.04(+2.62%)
May 08, 2020 1.320 1.430 1.320 1.335 11,300 +0.02(+1.91%)
May 07, 2020 1.330 1.348 1.285 1.310 21,167 +0.01(+0.77%)
May 06, 2020 1.310 1.370 1.280 1.300 35,638 -0.04(-2.99%)
May 05, 2020 1.350 1.400 1.340 1.340 21,811 -0.02(-1.47%)
May 04, 2020 1.340 1.380 1.290 1.360 8,382 -0.01(-1.06%)
May 01, 2020 1.560 1.560 1.340 1.375 38,000 -0.11(-7.32%)
Apr 30, 2020 1.540 1.540 1.440 1.483 14,518 -0.04(-2.43%)
Apr 29, 2020 1.500 1.600 1.500 1.520 20,186 +0.04(+2.71%)
Apr 28, 2020 1.520 1.520 1.410 1.480 8,156 +0.03(+2.42%)
Apr 27, 2020 1.460 1.550 1.385 1.445 10,621 +0.06(+3.96%)
Apr 24, 2020 1.430 1.460 1.371 1.390 8,100 -0.04(-2.80%)
Apr 23, 2020 1.450 1.510 1.360 1.430 12,038 +0.05(+3.62%)
Apr 22, 2020 1.520 1.520 1.310 1.380 22,203 -0.05(-3.49%)
Apr 21, 2020 1.410 1.452 1.350 1.430 35,618 -0.02(-1.38%)
Apr 20, 2020 1.620 1.620 1.380 1.450 56,728 -0.10(-6.72%)
Apr 17, 2020 1.650 1.650 1.500 1.554 89,300 -0.09(-5.22%)
Apr 16, 2020 1.350 1.800 1.250 1.640 1,221,370 +0.26(+18.84%)
Apr 15, 2020 1.390 1.900 1.260 1.380 1,375,125 +0.06(+4.52%)
Apr 14, 2020 1.270 1.375 1.250 1.320 61,183 +0.09(+7.34%)
Apr 13, 2020 1.240 1.300 1.215 1.230 22,122 -0.01(-0.81%)
Apr 09, 2020 1.230 1.300 1.230 1.240 38,400 -0.02(-1.59%)
Apr 08, 2020 1.230 1.280 1.180 1.260 7,810 +0.03(+2.44%)
Apr 07, 2020 1.330 1.330 1.190 1.230 29,704 -0.01(-0.81%)
Apr 06, 2020 1.320 1.320 1.180 1.240 7,281 +0.00(+0.00%)
Apr 03, 2020 1.260 1.300 1.170 1.240 10,100 +0.07(+5.98%)
Apr 02, 2020 1.170 1.350 1.145 1.170 37,694 -0.03(-2.50%)
Apr 01, 2020 1.226 1.282 1.050 1.200 46,576 -0.10(-7.69%)
Mar 31, 2020 1.350 1.350 1.300 1.300 25,037 -0.04(-2.99%)
Mar 30, 2020 1.320 1.420 1.250 1.340 25,215 -0.04(-2.90%)
Mar 27, 2020 1.290 1.440 1.250 1.380 81,100 +0.08(+6.15%)
Mar 26, 2020 1.320 1.540 1.160 1.300 268,633 +0.06(+4.84%)
Mar 25, 2020 1.180 1.290 1.050 1.240 116,262 +0.19(+18.10%)
Mar 24, 2020 1.150 1.240 1.045 1.050 70,312 +0.00(+0.00%)
Mar 23, 2020 1.130 1.230 1.010 1.050 39,934 -0.15(-12.21%)
Mar 20, 2020 1.250 1.270 1.120 1.196 12,500 -0.01(-1.16%)
Mar 19, 2020 1.090 1.280 1.090 1.210 10,258 +0.06(+5.22%)
Mar 18, 2020 1.250 1.430 1.000 1.150 94,737 -0.16(-12.21%)
Mar 17, 2020 1.360 1.790 1.300 1.310 112,746 -0.03(-2.24%)
Mar 16, 2020 1.300 1.375 1.220 1.340 15,397 +0.06(+4.97%)
Mar 13, 2020 1.300 1.370 1.220 1.276 25,100 +0.06(+4.63%)
Mar 12, 2020 1.200 1.300 1.200 1.220 29,726 -0.13(-9.63%)
Mar 11, 2020 1.340 1.430 1.315 1.350 18,236 -0.02(-1.46%)
Mar 10, 2020 1.400 1.425 1.340 1.370 7,319 +0.04(+3.01%)
Mar 09, 2020 1.440 1.450 1.300 1.330 39,886 -0.13(-8.90%)
Mar 06, 2020 1.590 1.593 1.445 1.460 59,600 -0.13(-8.18%)
Mar 05, 2020 1.450 1.599 1.410 1.590 44,159 +0.08(+5.19%)
Mar 04, 2020 1.530 1.547 1.400 1.512 51,054 +0.07(+4.97%)
Mar 03, 2020 1.450 1.880 1.270 1.440 362,664 +0.03(+2.13%)
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.