Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.345 -0.055 (-3.93%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.00 74.00 61.50 62.75 81,692 -6.00(-8.73%)
Feb 25, 2021 77.00 82.25 68.50 68.75 60,565 -9.50(-12.14%)
Feb 24, 2021 74.75 80.00 74.00 78.25 26,134 +1.25(+1.62%)
Feb 23, 2021 65.00 77.75 58.25 77.00 115,554 +7.00(+10.00%)
Feb 22, 2021 73.00 77.75 69.50 70.00 23,807 -4.25(-5.72%)
Feb 19, 2021 73.50 76.25 70.75 74.25 20,092 +0.25(+0.34%)
Feb 18, 2021 77.75 77.75 70.50 74.00 18,378 -3.75(-4.82%)
Feb 17, 2021 78.75 79.75 72.75 77.75 23,192 -2.00(-2.51%)
Feb 16, 2021 75.25 82.50 72.00 79.75 29,643 +4.25(+5.63%)
Feb 12, 2021 72.50 76.50 69.00 75.50 23,808 +2.75(+3.78%)
Feb 11, 2021 73.50 76.75 71.50 72.75 24,625 +0.50(+0.69%)
Feb 10, 2021 76.00 77.50 64.00 72.25 44,870 -2.25(-3.02%)
Feb 09, 2021 74.25 76.74 72.00 74.50 34,179 -3.25(-4.18%)
Feb 08, 2021 68.50 79.75 65.50 77.75 124,032 +7.75(+11.07%)
Feb 05, 2021 59.50 70.50 57.00 70.00 108,172 +11.25(+19.15%)
Feb 04, 2021 61.00 63.75 58.00 58.75 35,979 +0.00(+0.00%)
Feb 03, 2021 55.75 61.00 55.00 58.75 22,961 +3.25(+5.86%)
Feb 02, 2021 54.25 56.25 53.25 55.50 10,615 +1.75(+3.26%)
Feb 01, 2021 53.25 54.00 52.50 53.75 10,092 +0.00(+0.00%)
Jan 29, 2021 54.50 55.50 52.50 53.75 7,336 +0.00(+0.00%)
Jan 28, 2021 54.50 55.25 52.00 53.75 9,946 -1.50(-2.71%)
Jan 27, 2021 56.50 57.75 51.25 55.25 23,388 -3.25(-5.56%)
Jan 26, 2021 58.00 68.50 56.25 58.50 103,572 +1.50(+2.63%)
Jan 25, 2021 55.50 58.00 53.25 57.00 19,724 +1.50(+2.70%)
Jan 22, 2021 56.50 56.50 53.25 55.50 22,956 -0.75(-1.33%)
Jan 21, 2021 50.00 56.50 49.50 56.25 40,353 +6.50(+13.07%)
Jan 20, 2021 50.00 51.50 47.75 49.75 9,491 -0.75(-1.49%)
Jan 19, 2021 48.25 50.75 48.25 50.50 8,459 +2.50(+5.21%)
Jan 15, 2021 51.75 52.50 47.75 48.00 13,168 -3.50(-6.80%)
Jan 14, 2021 52.25 53.50 50.75 51.50 13,184 -0.50(-0.96%)
Jan 13, 2021 50.75 53.75 49.75 52.00 28,695 +2.25(+4.52%)
Jan 12, 2021 51.00 51.25 47.50 49.75 17,622 -2.00(-3.86%)
Jan 11, 2021 48.25 53.25 47.00 51.75 84,700 +3.50(+7.25%)
Jan 08, 2021 46.25 49.25 46.07 48.25 27,616 +2.25(+4.89%)
Jan 07, 2021 44.75 46.25 44.50 46.00 5,801 +2.00(+4.55%)
Jan 06, 2021 45.50 46.50 43.50 44.00 7,093 -1.50(-3.30%)
Jan 05, 2021 43.25 45.75 42.50 45.50 11,923 +2.25(+5.20%)
Jan 04, 2021 42.25 44.00 42.00 43.25 7,089 +0.75(+1.76%)
Dec 31, 2020 42.50 42.50 42.50 9,971 -2.25(-5.03%)
Dec 30, 2020 43.00 45.00 41.75 44.75 9,971 +1.75(+4.07%)
Dec 29, 2020 44.50 44.50 40.00 43.00 22,478 -1.00(-2.27%)
Dec 28, 2020 45.75 45.75 43.75 44.00 10,677 -1.00(-2.22%)
Dec 24, 2020 45.25 46.00 44.50 45.00 4,084 -0.50(-1.10%)
Dec 23, 2020 45.75 47.00 45.25 45.50 6,803 +0.00(+0.00%)
Dec 22, 2020 45.75 46.50 45.00 45.50 7,878 -0.75(-1.62%)
Dec 21, 2020 46.50 46.50 45.00 46.25 8,426 +0.75(+1.65%)
Dec 18, 2020 47.00 48.25 45.25 45.50 12,480 -1.50(-3.19%)
Dec 17, 2020 48.25 49.75 46.02 47.00 9,786 -1.00(-2.08%)
Dec 16, 2020 46.25 48.75 46.00 48.00 13,820 +1.50(+3.23%)
Dec 15, 2020 48.00 48.50 45.75 46.50 13,570 -1.75(-3.63%)
Dec 14, 2020 50.00 50.25 48.00 48.25 10,353 -1.25(-2.53%)
Dec 11, 2020 50.00 51.00 48.00 49.50 11,776 +0.00(+0.00%)
Dec 10, 2020 51.00 57.25 48.00 49.50 65,741 -1.00(-1.98%)
Dec 09, 2020 52.50 53.75 49.25 50.50 18,108 -2.50(-4.72%)
Dec 08, 2020 49.75 53.00 49.00 53.00 13,382 +3.00(+6.00%)
Dec 07, 2020 50.75 51.00 49.25 50.00 8,718 -0.75(-1.48%)
Dec 04, 2020 49.25 52.75 48.75 50.75 21,364 +1.50(+3.05%)
Dec 03, 2020 49.25 50.50 47.50 49.25 14,256 -0.50(-1.01%)
Dec 02, 2020 50.00 51.00 48.00 49.75 8,614 -1.25(-2.45%)
Dec 01, 2020 54.50 54.50 50.25 51.00 27,013 -7.25(-12.45%)
Nov 30, 2020 49.25 59.00 49.25 58.25 101,158 +9.50(+19.49%)
Nov 27, 2020 48.50 48.88 47.50 48.75 10,704 +1.50(+3.17%)
Nov 25, 2020 44.50 49.25 44.50 47.25 50,548 +1.50(+3.28%)
Nov 24, 2020 47.75 47.75 45.00 45.75 27,210 -0.50(-1.08%)
Nov 23, 2020 43.75 46.62 41.52 46.25 32,177 +3.00(+6.94%)
Nov 20, 2020 42.50 43.25 42.25 43.25 7,948 +0.75(+1.76%)
Nov 19, 2020 42.25 43.00 41.50 42.50 8,266 +0.25(+0.59%)
Nov 18, 2020 42.50 44.00 42.25 42.25 12,077 -0.50(-1.17%)
Nov 17, 2020 42.00 43.50 41.75 42.75 8,425 -0.25(-0.58%)
Nov 16, 2020 43.75 45.00 41.25 43.00 32,196 -3.00(-6.52%)
Nov 13, 2020 49.00 49.00 46.00 46.00 14,012 -3.75(-7.54%)
Nov 12, 2020 44.50 51.00 43.75 49.75 45,902 +4.75(+10.56%)
Nov 11, 2020 45.25 45.25 43.00 45.00 10,853 +0.25(+0.56%)
Nov 10, 2020 43.50 45.75 43.25 44.75 9,904 +2.00(+4.68%)
Nov 09, 2020 43.62 44.62 42.75 42.75 13,260 -3.00(-6.56%)
Nov 06, 2020 44.50 46.50 44.25 45.75 12,136 +0.75(+1.67%)
Nov 05, 2020 43.50 46.50 42.25 45.00 19,320 +1.00(+2.27%)
Nov 04, 2020 43.75 44.75 43.38 44.00 4,514 +0.25(+0.57%)
Nov 03, 2020 45.00 48.50 43.75 43.75 36,259 +0.00(+0.00%)
Nov 02, 2020 44.25 45.00 43.75 43.75 10,877 +0.25(+0.57%)
Oct 30, 2020 44.75 45.03 42.25 43.50 13,668 -1.25(-2.79%)
Oct 29, 2020 43.00 45.00 41.50 44.75 21,010 +1.50(+3.47%)
Oct 28, 2020 44.50 44.50 42.25 43.25 17,012 -2.25(-4.95%)
Oct 27, 2020 45.00 45.75 43.75 45.50 15,690 +0.50(+1.11%)
Oct 26, 2020 45.00 46.00 43.50 45.00 19,524 +0.00(+0.00%)
Oct 23, 2020 47.50 47.50 44.25 45.00 33,216 -3.25(-6.74%)
Oct 22, 2020 51.25 54.50 43.75 48.25 445,681 +5.50(+12.87%)
Oct 21, 2020 44.25 49.25 42.75 42.75 40,648 -1.50(-3.39%)
Oct 20, 2020 44.75 46.00 44.25 44.25 11,179 -0.50(-1.12%)
Oct 19, 2020 49.50 49.50 44.25 44.75 31,763 -2.25(-4.79%)
Oct 16, 2020 48.75 48.88 46.50 47.00 20,020 -2.25(-4.57%)
Oct 15, 2020 48.75 51.50 46.50 49.25 24,352 +0.75(+1.55%)
Oct 14, 2020 50.00 50.50 47.50 48.50 20,438 -1.00(-2.02%)
Oct 13, 2020 48.00 50.75 47.75 49.50 19,841 +0.00(+0.00%)
Oct 12, 2020 50.00 50.75 46.50 49.50 41,939 -1.25(-2.46%)
Oct 09, 2020 53.00 53.00 50.50 50.75 23,984 -1.75(-3.33%)
Oct 08, 2020 53.75 54.24 51.75 52.50 30,647 -1.75(-3.23%)
Oct 07, 2020 53.50 54.25 52.00 54.25 44,096 +0.50(+0.93%)
Oct 06, 2020 55.00 55.00 52.25 53.75 57,684 -2.25(-4.02%)
Oct 05, 2020 52.25 57.00 51.25 56.00 82,447 +2.00(+3.70%)
Oct 02, 2020 54.50 60.00 51.25 54.00 234,164 +1.50(+2.86%)
Oct 01, 2020 53.75 58.50 50.75 52.50 115,242 -3.25(-5.83%)
Sep 30, 2020 66.25 71.00 52.75 55.75 633,880 -20.00(-26.40%)
Sep 29, 2020 35.25 100.00 35.00 75.75 3,753,081 +40.50(+114.89%)
Sep 28, 2020 30.00 36.50 30.00 35.25 63,863 +5.00(+16.53%)
Sep 25, 2020 31.75 34.75 30.00 30.25 41,796 +0.00(+0.00%)
Sep 24, 2020 31.50 31.75 28.50 30.25 15,841 -2.00(-6.20%)
Sep 23, 2020 32.25 33.00 31.25 32.25 7,729 -0.50(-1.53%)
Sep 22, 2020 32.75 37.75 31.75 32.75 35,935 +0.75(+2.34%)
Sep 21, 2020 33.00 33.50 32.00 32.00 3,202 -1.00(-3.03%)
Sep 18, 2020 32.50 34.75 32.50 33.00 6,772 +0.50(+1.54%)
Sep 17, 2020 32.50 33.25 32.50 32.50 1,578 +0.00(+0.00%)
Sep 16, 2020 32.50 33.75 32.50 32.50 4,456 -0.75(-2.26%)
Sep 15, 2020 33.00 33.50 31.75 33.25 5,230 +0.00(+0.00%)
Sep 14, 2020 32.75 33.25 31.75 33.25 10,948 +1.50(+4.72%)
Sep 11, 2020 33.25 35.00 31.75 31.75 12,976 -1.25(-3.79%)
Sep 10, 2020 31.25 33.75 31.00 33.00 10,402 +2.00(+6.45%)
Sep 09, 2020 31.50 31.75 30.25 31.00 4,986 -0.50(-1.59%)
Sep 08, 2020 31.50 32.50 30.75 31.50 4,481 -1.00(-3.08%)
Sep 04, 2020 33.50 33.52 30.00 32.50 16,748 -0.50(-1.52%)
Sep 03, 2020 34.50 34.75 32.50 33.00 11,904 -2.00(-5.71%)
Sep 02, 2020 37.00 37.75 34.25 35.00 34,057 -2.50(-6.67%)
Sep 01, 2020 35.25 38.75 33.75 37.50 32,710 +3.00(+8.70%)
Aug 31, 2020 34.50 35.25 33.50 34.50 12,462 +0.75(+2.22%)
Aug 28, 2020 33.50 34.25 33.00 33.75 6,172 +0.50(+1.50%)
Aug 27, 2020 34.75 35.00 32.25 33.25 23,729 -1.75(-5.00%)
Aug 26, 2020 36.75 36.75 34.25 35.00 12,607 -0.50(-1.41%)
Aug 25, 2020 35.00 37.00 33.50 35.50 40,355 -0.25(-0.70%)
Aug 24, 2020 38.00 38.00 35.00 35.75 17,634 -0.75(-2.05%)
Aug 21, 2020 38.00 38.00 35.25 36.50 18,920 -1.25(-3.31%)
Aug 20, 2020 36.75 39.75 35.75 37.75 76,918 +0.75(+2.03%)
Aug 19, 2020 37.75 38.25 36.50 37.00 9,353 -0.75(-1.99%)
Aug 18, 2020 38.25 39.00 37.50 37.75 5,948 -0.75(-1.95%)
Aug 17, 2020 39.00 40.25 38.25 38.50 6,771 -0.25(-0.65%)
Aug 14, 2020 41.00 41.00 38.25 38.75 10,468 -2.00(-4.91%)
Aug 13, 2020 40.50 41.75 39.50 40.75 6,083 +0.50(+1.24%)
Aug 12, 2020 42.75 43.25 39.00 40.25 17,616 -1.50(-3.59%)
Aug 11, 2020 45.00 45.75 41.50 41.75 14,312 -4.25(-9.24%)
Aug 10, 2020 43.75 47.25 42.50 46.00 28,146 -0.50(-1.08%)
Aug 07, 2020 45.50 50.50 41.50 46.50 141,444 -1.50(-3.12%)
Aug 06, 2020 41.25 62.50 41.25 48.00 440,653 +6.25(+14.97%)
Aug 05, 2020 42.50 43.25 40.75 41.75 15,747 -0.50(-1.18%)
Aug 04, 2020 39.75 48.00 39.75 42.25 76,496 +1.00(+2.42%)
Aug 03, 2020 38.50 42.00 36.25 41.25 53,303 +1.00(+2.48%)
Jul 31, 2020 45.50 46.25 39.50 40.25 49,268 -7.00(-14.81%)
Jul 30, 2020 43.50 54.25 35.75 47.25 292,365 +3.50(+8.00%)
Jul 29, 2020 38.75 44.50 37.25 43.75 73,136 +6.75(+18.24%)
Jul 28, 2020 36.25 40.50 36.00 37.00 40,309 +0.50(+1.37%)
Jul 27, 2020 35.00 36.50 35.00 36.50 5,122 +1.50(+4.29%)
Jul 24, 2020 35.25 35.75 34.50 35.00 5,032 -0.50(-1.41%)
Jul 23, 2020 35.50 36.25 35.00 35.50 5,788 +0.50(+1.43%)
Jul 22, 2020 36.75 38.75 35.00 35.00 28,103 -1.50(-4.11%)
Jul 21, 2020 37.75 38.00 34.75 36.50 27,690 +1.00(+2.82%)
Jul 20, 2020 36.00 36.75 35.00 35.50 8,660 -0.00(-0.01%)
Jul 17, 2020 35.50 36.75 34.25 35.50 10,320 +0.50(+1.43%)
Jul 16, 2020 34.00 35.75 33.25 35.00 3,615 +1.00(+2.94%)
Jul 15, 2020 32.75 35.00 32.50 34.00 8,295 +0.75(+2.26%)
Jul 14, 2020 34.25 34.50 32.75 33.25 7,308 -1.25(-3.62%)
Jul 13, 2020 35.75 36.18 34.25 34.50 4,756 -1.00(-2.82%)
Jul 10, 2020 36.50 36.75 35.50 35.50 8,024 -1.50(-4.05%)
Jul 09, 2020 37.25 37.50 35.75 37.00 6,623 -0.50(-1.33%)
Jul 08, 2020 38.75 38.75 36.50 37.50 12,485 -0.25(-0.66%)
Jul 07, 2020 34.75 38.50 34.00 37.75 54,332 +2.00(+5.59%)
Jul 06, 2020 35.00 36.00 33.25 35.75 39,409 +1.25(+3.62%)
Jul 02, 2020 35.50 36.00 33.75 34.50 15,396 -1.00(-2.82%)
Jul 01, 2020 35.00 36.75 35.00 35.50 12,834 +0.75(+2.16%)
Jun 30, 2020 35.25 36.00 34.25 34.75 7,485 +0.25(+0.72%)
Jun 29, 2020 34.75 35.50 34.25 34.50 6,369 -0.25(-0.72%)
Jun 26, 2020 37.00 37.00 33.88 34.75 12,356 -2.25(-6.08%)
Jun 25, 2020 34.50 37.75 34.50 37.00 35,299 +2.00(+5.71%)
Jun 24, 2020 35.50 36.00 33.75 35.00 16,629 -1.00(-2.78%)
Jun 23, 2020 35.75 37.25 35.50 36.00 11,511 +0.25(+0.70%)
Jun 22, 2020 36.75 36.75 35.00 35.75 13,948 -1.00(-2.72%)
Jun 19, 2020 36.25 37.00 35.75 36.75 7,316 +0.50(+1.38%)
Jun 18, 2020 36.50 37.25 35.75 36.25 15,612 -0.50(-1.36%)
Jun 17, 2020 37.75 40.75 36.50 36.75 55,564 -1.25(-3.29%)
Jun 16, 2020 39.25 39.25 37.00 38.00 27,641 -0.75(-1.94%)
Jun 15, 2020 36.50 40.25 36.00 38.75 60,465 +1.75(+4.73%)
Jun 12, 2020 39.50 39.50 36.75 37.00 32,632 +0.50(+1.37%)
Jun 11, 2020 35.25 42.50 35.00 36.50 137,769 -2.75(-7.01%)
Jun 10, 2020 38.75 44.75 38.50 39.25 197,011 +3.00(+8.28%)
Jun 09, 2020 46.50 46.50 35.00 36.25 143,381 -14.50(-28.57%)
Jun 08, 2020 42.75 79.00 42.75 50.75 137,270 +7.74(+18.00%)
Jun 05, 2020 42.25 44.73 40.50 43.01 3,756 +2.01(+4.90%)
Jun 04, 2020 39.75 41.50 37.75 41.00 2,008 +1.70(+4.32%)
Jun 03, 2020 41.00 41.00 38.75 39.30 248 -0.20(-0.50%)
Jun 02, 2020 39.00 42.00 38.75 39.50 745 +0.62(+1.61%)
Jun 01, 2020 39.25 39.25 37.25 38.88 1,727 -1.50(-3.72%)
May 29, 2020 39.90 41.00 39.75 40.38 296 -0.62(-1.52%)
May 28, 2020 40.25 42.25 40.25 41.00 999 -1.50(-3.53%)
May 27, 2020 38.75 54.50 37.50 42.50 34,584 +2.50(+6.25%)
May 26, 2020 38.75 41.75 37.00 40.00 1,485 +2.25(+5.96%)
May 22, 2020 37.75 39.75 37.62 37.75 644 -0.75(-1.95%)
May 21, 2020 39.00 39.50 38.12 38.50 989 +0.00(+0.00%)
May 20, 2020 38.75 39.25 35.25 38.50 1,349 +1.74(+4.75%)
May 19, 2020 34.75 38.25 34.75 36.76 4,727 +2.21(+6.39%)
May 18, 2020 34.50 35.00 33.50 34.55 849 +0.55(+1.61%)
May 15, 2020 33.50 35.00 33.25 34.00 184 +0.00(+0.00%)
May 14, 2020 33.75 34.75 32.50 34.00 1,001 +0.25(+0.74%)
May 13, 2020 34.75 35.50 33.75 33.75 302 -0.07(-0.21%)
May 12, 2020 34.75 34.75 33.38 33.82 593 -0.43(-1.26%)
May 11, 2020 35.50 35.50 33.00 34.25 550 +0.88(+2.62%)
May 08, 2020 33.00 35.75 33.00 33.38 452 +0.62(+1.91%)
May 07, 2020 33.25 33.70 32.13 32.75 846 +0.25(+0.77%)
May 06, 2020 32.75 34.25 32.00 32.50 1,425 -1.00(-2.99%)
May 05, 2020 33.75 35.00 33.50 33.50 872 -0.50(-1.47%)
May 04, 2020 33.50 34.50 32.25 34.00 335 -0.37(-1.06%)
May 01, 2020 39.00 39.00 33.50 34.37 1,520 -2.71(-7.32%)
Apr 30, 2020 38.50 38.50 36.00 37.08 580 -0.92(-2.43%)
Apr 29, 2020 37.50 40.00 37.50 38.00 807 +1.00(+2.71%)
Apr 28, 2020 38.00 38.00 35.25 37.00 326 +0.88(+2.42%)
Apr 27, 2020 36.50 38.75 34.62 36.12 424 +1.38(+3.96%)
Apr 24, 2020 35.75 36.50 34.28 34.75 324 -1.00(-2.80%)
Apr 23, 2020 36.25 37.75 34.00 35.75 481 +1.25(+3.62%)
Apr 22, 2020 38.00 38.00 32.75 34.50 888 -1.25(-3.49%)
Apr 21, 2020 35.25 36.31 33.75 35.75 1,424 -0.50(-1.38%)
Apr 20, 2020 40.50 40.50 34.50 36.25 2,269 -2.61(-6.72%)
Apr 17, 2020 41.25 41.25 37.50 38.86 3,572 -2.14(-5.22%)
Apr 16, 2020 33.75 45.00 31.25 41.00 48,854 +6.50(+18.84%)
Apr 15, 2020 34.75 47.50 31.50 34.50 55,005 +1.49(+4.52%)
Apr 14, 2020 31.75 34.38 31.25 33.01 2,447 +2.26(+7.34%)
Apr 13, 2020 31.00 32.50 30.38 30.75 884 -0.25(-0.81%)
Apr 09, 2020 30.75 32.50 30.75 31.00 1,536 -0.50(-1.59%)
Apr 08, 2020 30.75 32.00 29.50 31.50 312 +0.75(+2.44%)
Apr 07, 2020 33.25 33.25 29.75 30.75 1,188 -0.25(-0.81%)
Apr 06, 2020 33.00 33.00 29.50 31.00 291 +0.00(+0.00%)
Apr 03, 2020 31.50 32.50 29.25 31.00 404 +1.75(+5.98%)
Apr 02, 2020 29.25 33.75 28.62 29.25 1,507 -0.75(-2.50%)
Apr 01, 2020 30.66 32.05 26.25 30.00 1,863 -2.50(-7.69%)
Mar 31, 2020 33.75 33.75 32.50 32.50 1,001 -1.00(-2.99%)
Mar 30, 2020 33.00 35.50 31.25 33.50 1,008 -1.00(-2.90%)
Mar 27, 2020 32.25 36.00 31.25 34.50 3,244 +2.00(+6.15%)
Mar 26, 2020 33.00 38.50 29.00 32.50 10,745 +1.50(+4.84%)
Mar 25, 2020 29.50 32.25 26.25 31.00 4,650 +4.75(+18.10%)
Mar 24, 2020 28.75 31.00 26.13 26.25 2,812 +0.00(+0.00%)
Mar 23, 2020 28.25 30.75 25.25 26.25 1,597 -3.65(-12.21%)
Mar 20, 2020 31.25 31.75 28.00 29.90 500 -0.35(-1.16%)
Mar 19, 2020 27.25 32.00 27.25 30.25 410 +1.50(+5.22%)
Mar 18, 2020 31.25 35.75 25.00 28.75 3,789 -4.00(-12.21%)
Mar 17, 2020 34.00 44.75 32.50 32.75 4,509 -0.75(-2.24%)
Mar 16, 2020 32.50 34.38 30.50 33.50 615 +1.59(+4.97%)
Mar 13, 2020 32.49 34.26 30.50 31.91 1,004 +1.41(+4.63%)
Mar 12, 2020 30.00 32.50 30.00 30.50 1,189 -3.25(-9.63%)
Mar 11, 2020 33.50 35.75 32.88 33.75 729 -0.50(-1.46%)
Mar 10, 2020 35.00 35.62 33.50 34.25 292 +1.00(+3.01%)
Mar 09, 2020 36.00 36.25 32.50 33.25 1,595 -3.25(-8.90%)
Mar 06, 2020 39.75 39.84 36.13 36.50 2,384 -3.25(-8.18%)
Mar 05, 2020 36.25 39.98 35.25 39.75 1,766 +1.96(+5.19%)
Mar 04, 2020 38.25 38.67 35.00 37.79 2,042 +1.79(+4.97%)
Mar 03, 2020 36.25 47.00 31.75 36.00 14,506 +0.75(+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.