Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

0.3758 -0.0083 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.3700 0.3850 0.3601 0.3758 138,218 -0.01(-2.16%)
Sep 22, 2022 0.4300 0.4300 0.3800 0.3841 177,561 -0.01(-2.81%)
Sep 21, 2022 0.4064 0.4380 0.3952 0.3952 190,250 -0.02(-5.68%)
Sep 20, 2022 0.4200 0.4410 0.3900 0.4190 304,046 -0.00(-0.24%)
Sep 19, 2022 0.4500 0.4752 0.4130 0.4200 191,125 -0.03(-6.71%)
Sep 16, 2022 0.4529 0.5040 0.4502 0.4502 118,043 -0.04(-7.54%)
Sep 15, 2022 0.5000 0.5060 0.4798 0.4869 137,588 +0.01(+1.21%)
Sep 14, 2022 0.4700 0.5049 0.4700 0.4811 104,388 -0.02(-4.58%)
Sep 13, 2022 0.4999 0.5229 0.4710 0.5042 216,292 -0.01(-1.54%)
Sep 12, 2022 0.5000 0.5300 0.4846 0.5121 155,237 -0.01(-1.52%)
Sep 09, 2022 0.5100 0.5200 0.4900 0.5200 92,242 +0.01(+1.96%)
Sep 08, 2022 0.5000 0.5300 0.4800 0.5100 212,938 +0.01(+2.00%)
Sep 07, 2022 0.4900 0.5200 0.4501 0.5000 151,984 -0.01(-2.15%)
Sep 06, 2022 0.5502 0.5900 0.4705 0.5110 1,820,434 +0.00(+0.61%)
Sep 02, 2022 0.4935 0.5340 0.4700 0.5079 369,305 -0.01(-2.83%)
Sep 01, 2022 0.5400 0.5400 0.5100 0.5227 67,393 -0.01(-2.63%)
Aug 31, 2022 0.5600 0.5604 0.4342 0.5368 293,318 -0.00(-0.54%)
Aug 30, 2022 0.5600 0.5600 0.5371 0.5397 107,884 -0.01(-2.23%)
Aug 29, 2022 0.5755 0.5968 0.5390 0.5520 204,742 -0.02(-4.03%)
Aug 26, 2022 0.5600 0.5825 0.5400 0.5752 214,523 +0.00(+0.03%)
Aug 25, 2022 0.5830 0.5830 0.5601 0.5750 101,931 +0.01(+0.88%)
Aug 24, 2022 0.5429 0.5879 0.5374 0.5700 141,878 +0.02(+2.89%)
Aug 23, 2022 0.5500 0.5798 0.5500 0.5540 225,728 -0.00(-0.18%)
Aug 22, 2022 0.6000 0.6000 0.5511 0.5550 195,419 -0.03(-5.93%)
Aug 19, 2022 0.6000 0.6009 0.5767 0.5900 186,235 -0.00(-0.07%)
Aug 18, 2022 0.5700 0.6100 0.5505 0.5904 866,504 +0.02(+3.58%)
Aug 17, 2022 0.5500 0.5880 0.5500 0.5700 196,189 -0.00(-0.56%)
Aug 16, 2022 0.5882 0.5999 0.5700 0.5732 180,273 -0.02(-3.66%)
Aug 15, 2022 0.6000 0.6098 0.5701 0.5950 175,930 +0.02(+3.46%)
Aug 12, 2022 0.6000 0.6000 0.5500 0.5751 202,702 +0.00(+0.44%)
Aug 11, 2022 0.5880 0.6100 0.5700 0.5726 174,889 -0.02(-2.60%)
Aug 10, 2022 0.5900 0.6180 0.5515 0.5879 191,365 -0.00(-0.12%)
Aug 09, 2022 0.5800 0.6250 0.5800 0.5886 217,734 -0.00(-0.81%)
Aug 08, 2022 0.6200 0.6480 0.5851 0.5934 579,953 -0.01(-1.92%)
Aug 05, 2022 0.5604 0.6080 0.5403 0.6050 458,019 +0.05(+8.38%)
Aug 04, 2022 0.6100 0.6299 0.4500 0.5582 953,013 -0.04(-6.97%)
Aug 03, 2022 0.6100 0.6201 0.5788 0.6000 371,914 +0.02(+3.34%)
Aug 02, 2022 0.6000 0.6250 0.5800 0.5806 378,682 -0.03(-4.13%)
Aug 01, 2022 0.6500 0.6600 0.5818 0.6056 761,164 -0.04(-6.83%)
Jul 29, 2022 0.6300 0.6800 0.6170 0.6500 787,127 +0.03(+5.20%)
Jul 28, 2022 0.6279 0.6399 0.6010 0.6179 413,618 +0.00(+0.32%)
Jul 27, 2022 0.5900 0.6200 0.5501 0.6159 744,716 +0.00(+0.03%)
Jul 26, 2022 0.6600 0.6782 0.5990 0.6157 733,681 -0.08(-10.90%)
Jul 25, 2022 0.7578 0.7823 0.6801 0.6910 1,576,503 -0.05(-6.65%)
Jul 22, 2022 0.8100 0.8200 0.7304 0.7402 1,677,467 -0.09(-11.20%)
Jul 21, 2022 0.9300 0.9269 0.7058 0.8336 5,076,490 -0.15(-14.94%)
Jul 20, 2022 1.390 1.570 0.8800 0.9800 10,296,761 -0.86(-46.74%)
Jul 19, 2022 1.910 2.080 1.800 1.840 1,975,814 +0.04(+2.22%)
Jul 18, 2022 1.740 1.900 1.670 1.800 1,203,503 +0.17(+10.43%)
Jul 15, 2022 1.830 1.900 1.610 1.630 1,093,870 -0.11(-6.32%)
Jul 14, 2022 1.800 1.920 1.500 1.740 1,550,993 -0.01(-0.57%)
Jul 13, 2022 1.530 1.770 1.480 1.750 1,455,902 +0.25(+16.67%)
Jul 12, 2022 1.320 1.690 1.320 1.500 1,668,092 +0.23(+18.11%)
Jul 11, 2022 1.290 1.310 1.195 1.270 781,545 +0.00(+0.00%)
Jul 08, 2022 1.280 1.310 1.250 1.270 230,237 -0.01(-0.78%)
Jul 07, 2022 1.240 1.310 1.230 1.280 306,025 +0.04(+3.23%)
Jul 06, 2022 1.290 1.300 1.200 1.240 241,644 -0.04(-3.50%)
Jul 05, 2022 1.230 1.290 1.200 1.285 213,637 +0.08(+7.08%)
Jul 01, 2022 1.340 1.340 1.190 1.200 274,826 -0.14(-10.45%)
Jun 30, 2022 1.280 1.340 1.230 1.340 325,747 +0.09(+7.20%)
Jun 29, 2022 1.130 1.250 1.130 1.250 334,325 +0.13(+11.61%)
Jun 28, 2022 1.270 1.310 1.039 1.120 1,454,208 -0.11(-8.94%)
Jun 27, 2022 1.300 1.300 1.202 1.230 455,265 +0.04(+3.36%)
Jun 24, 2022 1.220 1.250 1.170 1.190 339,820 -0.04(-3.25%)
Jun 23, 2022 1.240 1.313 1.190 1.230 261,707 -0.04(-3.15%)
Jun 22, 2022 1.224 1.330 1.224 1.270 123,530 -0.01(-0.78%)
Jun 21, 2022 1.350 1.380 1.250 1.280 234,296 -0.02(-1.54%)
Jun 17, 2022 1.260 1.380 1.250 1.300 204,166 +0.03(+2.36%)
Jun 16, 2022 1.220 1.300 1.200 1.270 341,808 +0.02(+1.60%)
Jun 15, 2022 1.210 1.280 1.200 1.250 133,349 +0.03(+2.46%)
Jun 14, 2022 1.310 1.410 1.180 1.220 587,299 -0.10(-7.58%)
Jun 13, 2022 1.340 1.350 1.250 1.320 155,272 -0.05(-3.65%)
Jun 10, 2022 1.490 1.490 1.230 1.370 617,507 -0.09(-6.16%)
Jun 09, 2022 1.500 1.510 1.440 1.460 114,004 -0.03(-2.01%)
Jun 08, 2022 1.530 1.590 1.430 1.490 894,485 +0.06(+4.20%)
Jun 07, 2022 1.390 1.548 1.330 1.430 387,645 +0.04(+2.88%)
Jun 06, 2022 1.380 1.448 1.322 1.390 237,963 +0.05(+3.73%)
Jun 03, 2022 1.390 1.465 1.270 1.340 341,862 -0.05(-3.60%)
Jun 02, 2022 1.240 1.390 1.240 1.390 58,258 +0.12(+9.45%)
Jun 01, 2022 1.270 1.290 1.220 1.270 57,795 +0.01(+0.79%)
May 31, 2022 1.270 1.290 1.250 1.260 32,902 -0.01(-0.79%)
May 27, 2022 1.310 1.400 1.130 1.270 406,822 -0.04(-3.05%)
May 26, 2022 1.340 1.370 1.270 1.310 133,914 -0.02(-1.50%)
May 25, 2022 1.280 1.350 1.250 1.330 38,237 +0.02(+1.53%)
May 24, 2022 1.350 1.390 1.240 1.310 134,459 -0.06(-4.38%)
May 23, 2022 1.360 1.460 1.330 1.370 159,959 +0.01(+0.74%)
May 20, 2022 1.470 1.470 1.340 1.360 71,239 -0.01(-0.73%)
May 19, 2022 1.370 1.415 1.340 1.370 46,090 +0.01(+0.74%)
May 18, 2022 1.440 1.514 1.220 1.360 133,259 -0.12(-8.11%)
May 17, 2022 1.520 1.550 1.390 1.480 111,959 +0.06(+4.23%)
May 16, 2022 1.320 1.430 1.310 1.420 77,032 +0.14(+10.94%)
May 13, 2022 1.300 1.326 1.260 1.280 30,937 -0.01(-0.78%)
May 12, 2022 1.210 1.400 1.140 1.290 159,884 +0.08(+6.61%)
May 11, 2022 1.200 1.250 1.150 1.210 150,131 +0.02(+1.68%)
May 10, 2022 1.302 1.320 1.176 1.190 120,396 -0.11(-8.46%)
May 09, 2022 1.330 1.370 1.210 1.300 146,589 -0.03(-2.26%)
May 06, 2022 1.340 1.447 1.285 1.330 170,370 -0.01(-0.75%)
May 05, 2022 1.410 1.480 1.320 1.340 154,403 -0.05(-3.60%)
May 04, 2022 1.460 1.460 1.370 1.390 93,805 -0.04(-2.80%)
May 03, 2022 1.502 1.502 1.400 1.430 36,569 -0.07(-4.67%)
May 02, 2022 1.410 1.510 1.370 1.500 127,109 +0.09(+6.38%)
Apr 29, 2022 1.380 1.430 1.370 1.410 74,467 +0.01(+0.71%)
Apr 28, 2022 1.510 1.510 1.360 1.400 121,200 -0.08(-5.41%)
Apr 27, 2022 1.520 1.542 1.440 1.480 60,486 -0.07(-4.52%)
Apr 26, 2022 1.630 1.650 1.490 1.550 62,647 -0.09(-5.49%)
Apr 25, 2022 1.600 1.660 1.490 1.640 338,924 +0.00(+0.00%)
Apr 22, 2022 1.680 1.720 1.630 1.640 118,164 +0.01(+0.61%)
Apr 21, 2022 1.730 1.780 1.630 1.630 104,556 -0.11(-6.32%)
Apr 20, 2022 1.750 1.838 1.720 1.740 106,990 -0.05(-2.79%)
Apr 19, 2022 1.700 1.800 1.690 1.790 53,760 +0.10(+5.92%)
Apr 18, 2022 1.750 1.780 1.660 1.690 60,977 -0.06(-3.43%)
Apr 14, 2022 1.690 1.750 1.650 1.750 147,782 +0.08(+4.79%)
Apr 13, 2022 1.680 1.730 1.660 1.670 65,426 +0.01(+0.60%)
Apr 12, 2022 1.760 1.800 1.610 1.660 125,287 -0.09(-4.87%)
Apr 11, 2022 1.640 1.880 1.588 1.745 255,873 +0.12(+7.72%)
Apr 08, 2022 1.800 1.860 1.570 1.620 523,262 -0.20(-10.99%)
Apr 07, 2022 2.010 2.010 1.810 1.820 110,766 -0.03(-1.62%)
Apr 06, 2022 2.030 2.087 1.850 1.850 189,562 -0.22(-10.63%)
Apr 05, 2022 2.090 2.265 2.040 2.070 168,708 -0.06(-2.82%)
Apr 04, 2022 2.050 2.170 2.010 2.130 103,669 +0.10(+4.93%)
Apr 01, 2022 1.970 2.100 1.920 2.030 117,640 +0.02(+1.00%)
Mar 31, 2022 2.010 2.200 1.980 2.010 174,627 +0.01(+0.50%)
Mar 30, 2022 2.000 2.030 1.960 2.000 38,588 +0.04(+2.04%)
Mar 29, 2022 1.900 2.050 1.900 1.960 76,613 -0.01(-0.51%)
Mar 28, 2022 2.020 2.110 1.960 1.970 72,773 -0.07(-3.43%)
Mar 25, 2022 2.080 2.091 2.000 2.040 41,652 -0.04(-1.92%)
Mar 24, 2022 2.120 2.140 2.020 2.080 55,710 -0.04(-1.89%)
Mar 23, 2022 2.030 2.160 2.000 2.120 58,656 +0.06(+2.91%)
Mar 22, 2022 2.040 2.100 2.010 2.060 50,854 +0.06(+3.00%)
Mar 21, 2022 1.900 2.100 1.900 2.000 79,251 +0.12(+6.38%)
Mar 18, 2022 1.920 1.980 1.880 1.880 56,070 -0.05(-2.59%)
Mar 17, 2022 1.950 2.020 1.910 1.930 57,353 +0.02(+1.05%)
Mar 16, 2022 1.800 1.950 1.800 1.910 46,525 +0.08(+4.37%)
Mar 15, 2022 1.790 1.890 1.790 1.830 69,178 +0.03(+1.67%)
Mar 14, 2022 1.910 1.930 1.800 1.800 46,219 -0.07(-3.74%)
Mar 11, 2022 1.800 1.910 1.790 1.870 81,602 +0.07(+3.89%)
Mar 10, 2022 1.839 1.890 1.770 1.800 57,725 -0.03(-1.64%)
Mar 09, 2022 1.900 1.930 1.830 1.830 61,134 -0.07(-3.68%)
Mar 08, 2022 1.930 1.960 1.850 1.900 122,212 +0.04(+2.15%)
Mar 07, 2022 1.850 1.970 1.840 1.860 213,873 -0.02(-1.06%)
Mar 04, 2022 1.850 2.120 1.770 1.880 289,467 -0.07(-3.59%)
Mar 03, 2022 1.980 2.010 1.900 1.950 98,951 -0.06(-2.99%)
Mar 02, 2022 2.010 2.050 1.900 2.010 167,111 -0.01(-0.50%)
Mar 01, 2022 2.090 2.100 2.000 2.020 30,619 -0.04(-1.94%)
Feb 28, 2022 2.100 2.160 1.990 2.060 144,972 -0.02(-0.96%)
Feb 25, 2022 2.200 2.181 2.050 2.080 58,487 -0.10(-4.59%)
Feb 24, 2022 2.000 2.180 1.971 2.180 106,435 +0.18(+9.00%)
Feb 23, 2022 2.040 2.060 1.960 2.000 59,275 +0.02(+1.01%)
Feb 22, 2022 2.080 2.080 1.980 1.980 46,983 -0.07(-3.41%)
Feb 18, 2022 2.050 0 -0.11(-5.09%)
Feb 17, 2022 2.170 2.333 2.090 2.160 65,825 +0.00(+0.00%)
Feb 16, 2022 2.200 2.200 2.070 2.160 76,007 -0.02(-0.92%)
Feb 15, 2022 2.190 2.210 2.110 2.180 94,381 +0.03(+1.40%)
Feb 14, 2022 2.230 2.250 2.140 2.150 53,472 -0.02(-0.92%)
Feb 11, 2022 2.390 2.474 2.140 2.170 326,349 -0.35(-13.89%)
Feb 10, 2022 2.380 2.520 2.220 2.520 253,638 +0.08(+3.28%)
Feb 09, 2022 2.590 2.620 2.350 2.440 171,615 +0.04(+1.67%)
Feb 08, 2022 2.360 2.400 2.277 2.400 46,953 +0.05(+2.13%)
Feb 07, 2022 2.390 2.470 2.300 2.350 52,971 -0.05(-2.08%)
Feb 04, 2022 2.100 2.400 2.085 2.400 73,949 +0.28(+13.21%)
Feb 03, 2022 2.180 2.060 2.120 62,375 -0.08(-3.64%)
Feb 02, 2022 2.250 2.310 2.120 2.200 50,659 -0.05(-2.22%)
Feb 01, 2022 2.160 2.270 2.050 2.250 152,448 +0.17(+8.17%)
Jan 31, 2022 2.150 2.070 2.080 111,131 -0.07(-3.26%)
Jan 28, 2022 2.250 2.250 2.100 2.150 73,596 -0.09(-4.02%)
Jan 27, 2022 2.260 2.310 2.100 2.240 163,901 -0.04(-1.75%)
Jan 26, 2022 2.270 2.390 2.150 2.280 142,822 -0.01(-0.44%)
Jan 25, 2022 2.280 2.390 2.270 2.290 75,028 -0.06(-2.55%)
Jan 24, 2022 2.260 2.370 2.070 2.350 207,905 +0.01(+0.43%)
Jan 21, 2022 2.450 2.490 2.240 2.340 211,052 -0.15(-6.02%)
Jan 20, 2022 2.520 2.620 2.450 2.490 106,263 -0.02(-0.80%)
Jan 19, 2022 2.470 2.520 2.410 2.510 118,919 +0.02(+0.80%)
Jan 18, 2022 2.620 2.630 2.444 2.490 100,352 -0.13(-4.96%)
Jan 14, 2022 2.620 0 +0.10(+3.76%)
Jan 13, 2022 2.600 2.700 2.500 2.525 156,920 -0.08(-2.88%)
Jan 12, 2022 2.680 2.750 2.550 2.600 96,929 -0.11(-4.06%)
Jan 11, 2022 2.640 2.800 2.630 2.710 92,647 +0.07(+2.65%)
Jan 10, 2022 2.580 2.720 2.510 2.640 107,132 +0.05(+1.93%)
Jan 07, 2022 2.580 2.630 2.500 2.590 81,764 +0.03(+1.17%)
Jan 06, 2022 2.530 2.585 2.400 2.560 159,869 +0.06(+2.40%)
Jan 05, 2022 2.590 2.672 2.500 2.500 145,827 -0.13(-4.94%)
Jan 04, 2022 2.740 2.787 2.550 2.630 115,805 -0.13(-4.71%)
Jan 03, 2022 2.624 2.850 2.624 2.760 152,228 +0.06(+2.22%)
Dec 31, 2021 2.670 2.830 2.610 2.700 175,030 +0.03(+1.12%)
Dec 30, 2021 2.550 2.720 2.550 2.670 103,436 +0.15(+5.95%)
Dec 29, 2021 2.540 2.580 2.420 2.520 100,979 +0.03(+1.20%)
Dec 28, 2021 2.620 2.640 2.450 2.490 125,731 -0.15(-5.68%)
Dec 27, 2021 2.750 2.800 2.610 2.640 72,777 -0.14(-5.04%)
Dec 23, 2021 2.710 2.900 2.670 2.780 104,809 +0.06(+2.21%)
Dec 22, 2021 3.040 3.050 2.690 2.720 279,225 -0.13(-4.56%)
Dec 21, 2021 2.670 2.890 2.670 2.850 90,540 +0.17(+6.34%)
Dec 20, 2021 2.650 2.780 2.570 2.680 231,876 +0.05(+1.90%)
Dec 17, 2021 2.520 2.690 2.400 2.630 140,104 +0.09(+3.54%)
Dec 16, 2021 2.760 2.760 2.540 2.540 67,702 -0.15(-5.58%)
Dec 15, 2021 2.630 2.750 2.480 2.690 142,265 +0.09(+3.46%)
Dec 14, 2021 2.630 2.730 2.530 2.600 124,676 -0.03(-1.14%)
Dec 13, 2021 2.750 2.750 2.630 2.630 62,694 -0.12(-4.36%)
Dec 10, 2021 2.860 2.890 2.710 2.750 58,760 -0.07(-2.48%)
Dec 09, 2021 2.900 2.959 2.810 2.820 68,810 -0.12(-4.08%)
Dec 08, 2021 2.770 2.950 2.659 2.940 122,458 +0.17(+6.14%)
Dec 07, 2021 2.670 2.800 2.670 2.770 70,998 +0.13(+4.92%)
Dec 06, 2021 2.700 2.750 2.530 2.640 80,464 -0.03(-1.12%)
Dec 03, 2021 2.660 2.710 2.541 2.670 135,393 -0.01(-0.37%)
Dec 02, 2021 2.610 2.720 2.520 2.680 225,893 +0.04(+1.52%)
Dec 01, 2021 2.800 2.900 2.600 2.640 234,515 -0.14(-5.04%)
Nov 30, 2021 2.600 2.950 2.535 2.780 560,015 +0.22(+8.59%)
Nov 29, 2021 2.840 2.890 2.470 2.560 1,149,748 -0.29(-10.18%)
Nov 26, 2021 2.880 2.970 2.800 2.850 41,548 -0.08(-2.73%)
Nov 24, 2021 2.700 3.140 2.700 2.930 269,426 +0.15(+5.40%)
Nov 23, 2021 2.710 2.862 2.670 2.780 125,216 +0.06(+2.21%)
Nov 22, 2021 3.000 3.050 2.700 2.720 456,652 -0.30(-9.93%)
Nov 19, 2021 3.130 3.180 3.000 3.020 86,362 -0.06(-1.95%)
Nov 18, 2021 3.440 3.520 3.060 3.080 218,922 -0.22(-6.67%)
Nov 17, 2021 3.160 3.403 3.130 3.300 249,922 +0.11(+3.45%)
Nov 16, 2021 3.170 3.250 3.100 3.190 195,420 +0.03(+0.95%)
Nov 15, 2021 3.270 3.330 3.094 3.160 230,520 -0.13(-3.95%)
Nov 12, 2021 3.320 3.335 3.250 3.290 59,031 -0.07(-2.08%)
Nov 11, 2021 3.330 3.400 3.260 3.360 132,946 +0.07(+2.13%)
Nov 10, 2021 3.450 3.290 437,990 -0.03(-0.90%)
Nov 09, 2021 3.060 3.400 2.980 3.320 389,667 +0.23(+7.44%)
Nov 08, 2021 3.070 3.210 2.970 3.090 445,551 +0.09(+3.00%)
Nov 05, 2021 3.160 3.190 2.950 3.000 326,573 -0.17(-5.36%)
Nov 04, 2021 3.230 3.280 3.100 3.170 108,205 -0.05(-1.55%)
Nov 03, 2021 3.260 3.272 3.060 3.220 259,633 +0.07(+2.22%)
Nov 02, 2021 3.140 3.190 2.940 3.150 600,431 +0.01(+0.32%)
Nov 01, 2021 3.270 3.350 3.080 3.140 245,511 -0.07(-2.18%)
Oct 29, 2021 3.300 3.410 3.180 3.210 204,112 -0.09(-2.73%)
Oct 28, 2021 3.220 3.365 3.220 3.300 136,856 +0.06(+1.85%)
Oct 27, 2021 3.350 3.351 3.180 3.240 139,751 -0.06(-1.82%)
Oct 26, 2021 3.330 3.300 179,316 -0.04(-1.20%)
Oct 25, 2021 3.500 3.820 3.210 3.340 620,089 -0.14(-4.02%)
Oct 22, 2021 3.770 3.820 3.470 3.480 397,311 -0.37(-9.61%)
Oct 21, 2021 4.170 4.650 3.760 3.850 1,082,913 -0.33(-7.89%)
Oct 20, 2021 3.780 4.200 3.730 4.180 465,871 +0.43(+11.47%)
Oct 19, 2021 3.890 3.890 3.731 3.750 86,997 -0.04(-1.06%)
Oct 18, 2021 3.810 3.870 3.760 3.790 107,015 -0.09(-2.32%)
Oct 15, 2021 4.050 4.050 3.800 3.880 115,121 -0.11(-2.76%)
Oct 14, 2021 4.190 4.284 3.940 3.990 174,051 -0.11(-2.68%)
Oct 13, 2021 3.840 4.120 3.740 4.100 491,728 +0.36(+9.63%)
Oct 12, 2021 3.700 3.800 3.640 3.740 73,793 +0.03(+0.81%)
Oct 11, 2021 3.670 3.830 3.560 3.710 68,814 +0.01(+0.27%)
Oct 08, 2021 3.910 3.929 3.700 3.700 121,754 -0.17(-4.39%)
Oct 07, 2021 3.880 3.890 3.770 3.870 255,500 +0.00(+0.00%)
Oct 06, 2021 3.870 3.980 3.790 3.870 122,042 -0.07(-1.78%)
Oct 05, 2021 3.730 4.110 3.725 3.940 239,848 +0.18(+4.79%)
Oct 04, 2021 4.180 4.220 3.650 3.760 432,460 -0.41(-9.83%)
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.