Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phasebio Pharmaceuticals Inc (NQ: PHAS )

0.0701 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 2, 2022 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 (%)
Oct 30, 2020 2.880 2.915 2.670 2.730 154,000 -0.17(-5.86%)
Oct 29, 2020 2.750 3.010 2.710 2.900 161,452 +0.16(+5.84%)
Oct 28, 2020 2.800 2.840 2.600 2.740 221,724 -0.11(-3.86%)
Oct 27, 2020 2.910 3.000 2.825 2.850 205,788 -0.08(-2.73%)
Oct 26, 2020 3.100 3.170 2.880 2.930 234,276 -0.17(-5.33%)
Oct 23, 2020 3.210 3.400 3.050 3.095 615,400 -0.32(-9.50%)
Oct 22, 2020 3.430 3.470 3.400 3.420 61,129 -0.03(-0.87%)
Oct 21, 2020 3.530 3.560 3.419 3.450 46,721 -0.08(-2.27%)
Oct 20, 2020 3.670 3.720 3.400 3.530 121,979 -0.13(-3.55%)
Oct 19, 2020 3.490 3.700 3.450 3.660 200,402 +0.22(+6.40%)
Oct 16, 2020 3.380 3.540 3.380 3.440 94,000 +0.04(+1.18%)
Oct 15, 2020 3.430 3.490 3.320 3.400 79,936 -0.05(-1.45%)
Oct 14, 2020 3.700 3.750 3.450 3.450 130,702 -0.24(-6.50%)
Oct 13, 2020 3.600 3.720 3.570 3.690 80,005 +0.08(+2.22%)
Oct 12, 2020 3.740 3.740 3.520 3.610 135,429 -0.11(-2.96%)
Oct 09, 2020 3.650 3.760 3.590 3.720 137,300 +0.11(+3.05%)
Oct 08, 2020 3.490 3.670 3.420 3.610 168,156 +0.13(+3.74%)
Oct 07, 2020 3.340 3.500 3.290 3.480 137,932 +0.14(+4.19%)
Oct 06, 2020 3.420 3.480 3.330 3.340 101,655 -0.04(-1.18%)
Oct 05, 2020 3.360 3.440 3.250 3.380 198,631 +0.02(+0.60%)
Oct 02, 2020 3.400 3.480 3.300 3.360 96,400 -0.13(-3.72%)
Oct 01, 2020 3.560 3.560 3.440 3.490 115,310 -0.02(-0.57%)
Sep 30, 2020 3.510 3.540 3.320 3.510 121,826 +0.03(+0.86%)
Sep 29, 2020 3.360 3.510 3.340 3.480 131,686 +0.12(+3.57%)
Sep 28, 2020 3.500 3.572 3.290 3.360 138,619 -0.06(-1.75%)
Sep 25, 2020 3.170 3.440 3.126 3.420 85,000 +0.24(+7.55%)
Sep 24, 2020 3.340 3.340 3.030 3.180 304,355 -0.11(-3.34%)
Sep 23, 2020 3.410 3.490 3.280 3.290 144,107 -0.12(-3.52%)
Sep 22, 2020 3.430 3.440 3.270 3.410 120,695 +0.00(+0.00%)
Sep 21, 2020 3.650 3.710 3.350 3.410 248,331 -0.24(-6.58%)
Sep 18, 2020 3.590 3.660 3.450 3.650 184,600 +0.13(+3.69%)
Sep 17, 2020 3.460 3.680 3.330 3.520 182,306 +0.03(+0.86%)
Sep 16, 2020 3.620 3.632 3.470 3.490 180,854 -0.04(-1.13%)
Sep 15, 2020 3.510 3.600 3.440 3.530 137,275 +0.08(+2.32%)
Sep 14, 2020 3.250 3.580 3.240 3.450 223,631 +0.28(+8.83%)
Sep 11, 2020 3.350 3.380 3.150 3.170 165,100 -0.15(-4.52%)
Sep 10, 2020 3.300 3.500 3.230 3.320 274,088 +0.10(+3.11%)
Sep 09, 2020 3.460 3.490 3.090 3.220 494,450 -0.18(-5.29%)
Sep 08, 2020 3.260 3.480 3.180 3.400 402,646 +0.12(+3.66%)
Sep 04, 2020 3.390 3.420 3.175 3.280 360,100 -0.07(-2.09%)
Sep 03, 2020 3.600 3.710 3.350 3.350 438,621 -0.28(-7.71%)
Sep 02, 2020 3.680 3.700 3.550 3.630 258,728 -0.09(-2.42%)
Sep 01, 2020 3.840 3.860 3.620 3.720 243,195 -0.14(-3.63%)
Aug 31, 2020 3.830 3.920 3.720 3.860 157,074 +0.01(+0.26%)
Aug 28, 2020 3.770 3.920 3.725 3.850 196,600 +0.08(+2.12%)
Aug 27, 2020 4.030 4.060 3.650 3.770 317,629 -0.29(-7.14%)
Aug 26, 2020 3.810 4.070 3.750 4.060 425,621 +0.26(+6.84%)
Aug 25, 2020 3.520 3.850 3.520 3.800 239,501 +0.28(+7.95%)
Aug 24, 2020 3.750 3.810 3.510 3.520 465,511 -0.27(-7.12%)
Aug 21, 2020 3.850 3.863 3.730 3.790 330,500 -0.08(-2.07%)
Aug 20, 2020 3.920 3.950 3.850 3.870 242,248 -0.04(-1.02%)
Aug 19, 2020 3.890 4.000 3.890 3.910 197,891 +0.01(+0.26%)
Aug 18, 2020 3.920 4.010 3.860 3.900 688,105 +0.02(+0.52%)
Aug 17, 2020 4.030 4.080 3.850 3.880 596,576 -0.14(-3.48%)
Aug 14, 2020 4.100 4.150 3.888 4.020 451,700 -0.10(-2.43%)
Aug 13, 2020 4.070 4.300 3.990 4.120 418,477 +0.04(+0.98%)
Aug 12, 2020 3.910 4.150 3.740 4.080 625,760 +0.17(+4.35%)
Aug 11, 2020 4.300 4.300 3.890 3.910 650,751 -0.32(-7.57%)
Aug 10, 2020 4.150 4.290 4.040 4.230 383,637 +0.18(+4.44%)
Aug 07, 2020 4.250 4.280 3.810 4.050 720,900 -0.19(-4.48%)
Aug 06, 2020 4.330 4.380 4.210 4.240 343,290 -0.08(-1.85%)
Aug 05, 2020 4.130 4.450 4.110 4.320 373,347 +0.22(+5.37%)
Aug 04, 2020 4.300 4.390 4.060 4.100 446,409 -0.18(-4.21%)
Aug 03, 2020 4.010 4.350 3.920 4.280 653,874 +0.28(+7.00%)
Jul 31, 2020 4.130 4.145 3.980 4.000 234,100 -0.14(-3.38%)
Jul 30, 2020 4.050 4.250 3.940 4.140 486,626 +0.10(+2.48%)
Jul 29, 2020 4.420 4.430 3.960 4.040 1,075,523 -0.34(-7.76%)
Jul 28, 2020 4.540 4.890 4.310 4.380 1,350,038 -0.20(-4.37%)
Jul 27, 2020 4.650 4.790 4.350 4.580 472,206 -0.10(-2.14%)
Jul 24, 2020 5.090 5.120 4.650 4.680 368,000 -0.38(-7.51%)
Jul 23, 2020 5.070 5.340 4.950 5.060 406,517 -0.02(-0.39%)
Jul 22, 2020 5.080 5.240 4.970 5.080 309,962 -0.14(-2.68%)
Jul 21, 2020 5.100 5.400 4.900 5.220 509,804 +0.17(+3.37%)
Jul 20, 2020 5.380 5.460 4.900 5.050 814,371 -0.44(-8.01%)
Jul 17, 2020 5.100 5.659 5.020 5.490 3,045,500 +0.79(+16.81%)
Jul 16, 2020 4.780 4.920 4.630 4.700 770,152 -0.17(-3.49%)
Jul 15, 2020 4.760 4.950 4.680 4.870 301,996 +0.14(+2.96%)
Jul 14, 2020 4.390 4.750 4.360 4.730 285,109 +0.39(+8.99%)
Jul 13, 2020 4.710 4.750 4.300 4.340 428,128 -0.39(-8.25%)
Jul 10, 2020 4.600 4.980 4.420 4.730 358,700 +0.16(+3.50%)
Jul 09, 2020 4.710 4.810 4.510 4.570 224,867 -0.08(-1.72%)
Jul 08, 2020 4.820 4.890 4.490 4.650 321,518 -0.08(-1.69%)
Jul 07, 2020 4.550 4.850 4.320 4.730 336,302 +0.18(+3.96%)
Jul 06, 2020 4.500 4.630 4.170 4.550 250,699 +0.16(+3.64%)
Jul 02, 2020 4.590 4.690 4.370 4.390 464,400 -0.16(-3.52%)
Jul 01, 2020 4.600 4.740 4.450 4.550 252,601 -0.05(-1.09%)
Jun 30, 2020 4.650 4.690 4.510 4.600 207,529 +0.00(+0.00%)
Jun 29, 2020 4.680 4.840 4.520 4.600 295,421 -0.11(-2.34%)
Jun 26, 2020 4.770 4.850 4.600 4.710 542,700 -0.09(-1.87%)
Jun 25, 2020 4.820 4.910 4.610 4.800 380,938 -0.01(-0.21%)
Jun 24, 2020 4.920 5.030 4.720 4.810 174,929 -0.14(-2.83%)
Jun 23, 2020 5.000 5.140 4.940 4.950 213,944 -0.04(-0.80%)
Jun 22, 2020 5.040 5.110 4.900 4.990 360,448 -0.10(-1.96%)
Jun 19, 2020 5.080 5.240 4.920 5.090 349,100 +0.11(+2.21%)
Jun 18, 2020 4.930 5.200 4.880 4.980 297,799 +0.07(+1.43%)
Jun 17, 2020 5.130 5.160 4.860 4.910 272,136 -0.20(-3.91%)
Jun 16, 2020 5.200 5.250 4.950 5.110 223,887 +0.03(+0.59%)
Jun 15, 2020 4.670 5.170 4.650 5.080 364,292 +0.25(+5.18%)
Jun 12, 2020 4.920 5.114 4.730 4.830 365,000 +0.07(+1.47%)
Jun 11, 2020 5.150 5.200 4.750 4.760 523,312 -0.54(-10.19%)
Jun 10, 2020 5.150 5.350 4.940 5.300 383,791 +0.17(+3.31%)
Jun 09, 2020 5.030 5.210 4.940 5.130 330,461 +0.13(+2.60%)
Jun 08, 2020 5.150 5.210 4.940 5.000 350,476 -0.07(-1.38%)
Jun 05, 2020 5.080 5.370 4.790 5.070 724,400 +0.03(+0.60%)
Jun 04, 2020 4.900 5.240 4.880 5.040 458,772 +0.18(+3.70%)
Jun 03, 2020 5.280 5.280 4.500 4.860 712,902 -0.44(-8.30%)
Jun 02, 2020 5.990 5.990 5.120 5.300 1,076,623 -0.62(-10.47%)
Jun 01, 2020 6.030 6.350 5.780 5.920 863,559 -0.09(-1.50%)
May 29, 2020 6.000 6.090 5.510 6.010 1,885,700 -0.01(-0.17%)
May 28, 2020 6.390 6.850 5.760 6.020 20,807,912 +1.60(+36.20%)
May 27, 2020 4.540 4.550 4.350 4.420 3,528,324 -0.07(-1.56%)
May 26, 2020 4.590 4.700 4.450 4.490 179,882 +0.05(+1.13%)
May 22, 2020 4.320 4.470 4.150 4.440 110,600 +0.14(+3.26%)
May 21, 2020 4.610 4.710 4.250 4.300 237,334 -0.28(-6.11%)
May 20, 2020 4.500 4.790 4.430 4.580 143,197 +0.16(+3.62%)
May 19, 2020 4.450 4.600 4.330 4.420 147,367 -0.03(-0.67%)
May 18, 2020 4.290 4.640 4.290 4.450 197,691 +0.20(+4.71%)
May 15, 2020 4.030 4.270 4.030 4.250 152,600 +0.22(+5.46%)
May 14, 2020 4.280 4.360 3.950 4.030 159,692 -0.24(-5.62%)
May 13, 2020 4.620 4.670 4.100 4.270 260,333 -0.40(-8.57%)
May 12, 2020 4.990 5.070 4.640 4.670 252,032 -0.25(-5.08%)
May 11, 2020 4.820 5.140 4.801 4.920 351,790 +0.11(+2.29%)
May 08, 2020 5.120 5.120 4.580 4.810 362,100 -0.26(-5.13%)
May 07, 2020 4.980 5.320 4.820 5.070 291,214 +0.28(+5.85%)
May 06, 2020 4.700 5.200 4.300 4.790 524,677 +0.14(+3.01%)
May 05, 2020 4.150 4.830 4.000 4.650 930,545 +0.65(+16.25%)
May 04, 2020 3.840 4.030 3.760 4.000 150,607 +0.15(+3.90%)
May 01, 2020 3.830 3.910 3.700 3.850 146,100 -0.01(-0.26%)
Apr 30, 2020 4.190 4.200 3.820 3.860 168,705 -0.32(-7.66%)
Apr 29, 2020 3.900 4.440 3.760 4.180 309,795 +0.44(+11.76%)
Apr 28, 2020 4.050 4.050 3.710 3.740 162,520 -0.11(-2.86%)
Apr 27, 2020 3.980 4.050 3.816 3.850 174,033 +0.04(+1.05%)
Apr 24, 2020 3.790 3.905 3.720 3.810 110,900 +0.07(+1.87%)
Apr 23, 2020 4.040 4.040 3.710 3.740 230,414 -0.19(-4.83%)
Apr 22, 2020 3.980 4.090 3.830 3.930 217,037 +0.08(+2.08%)
Apr 21, 2020 4.020 4.020 3.760 3.850 131,531 -0.17(-4.23%)
Apr 20, 2020 4.030 4.350 3.890 4.020 336,046 -0.01(-0.25%)
Apr 17, 2020 4.040 4.150 3.720 4.030 138,000 +0.31(+8.33%)
Apr 16, 2020 4.070 4.290 3.620 3.720 187,205 -0.29(-7.23%)
Apr 15, 2020 4.520 4.750 4.000 4.010 304,883 -0.68(-14.50%)
Apr 14, 2020 3.910 4.830 3.820 4.690 577,889 +0.98(+26.42%)
Apr 13, 2020 3.590 3.790 3.400 3.710 168,913 +0.26(+7.54%)
Apr 09, 2020 3.500 3.500 3.290 3.450 162,200 +0.17(+5.18%)
Apr 08, 2020 3.140 3.330 3.070 3.280 188,247 +0.22(+7.19%)
Apr 07, 2020 3.130 3.210 3.020 3.060 238,323 +0.07(+2.34%)
Apr 06, 2020 2.960 3.140 2.930 2.990 129,859 +0.14(+4.91%)
Apr 03, 2020 3.030 3.130 2.840 2.850 186,300 -0.19(-6.25%)
Apr 02, 2020 2.960 3.200 2.960 3.040 153,981 +0.09(+3.05%)
Apr 01, 2020 3.170 3.440 2.930 2.950 277,183 -0.36(-10.88%)
Mar 31, 2020 3.400 3.640 3.230 3.310 197,260 -0.09(-2.65%)
Mar 30, 2020 3.420 3.690 3.230 3.400 212,491 +0.05(+1.49%)
Mar 27, 2020 3.120 3.500 3.000 3.350 225,900 +0.14(+4.36%)
Mar 26, 2020 2.950 3.380 2.900 3.210 396,202 +0.33(+11.46%)
Mar 25, 2020 3.090 3.225 2.710 2.880 358,133 -0.15(-4.95%)
Mar 24, 2020 3.010 3.070 2.810 3.030 308,557 +0.18(+6.50%)
Mar 23, 2020 2.920 2.920 2.750 2.845 148,536 -0.01(-0.52%)
Mar 20, 2020 2.910 3.040 2.610 2.860 452,700 -0.04(-1.38%)
Mar 19, 2020 2.820 3.050 2.800 2.900 438,228 +0.01(+0.35%)
Mar 18, 2020 2.950 3.030 2.600 2.890 389,985 -0.15(-4.93%)
Mar 17, 2020 2.770 3.120 2.760 3.040 519,541 +0.36(+13.43%)
Mar 16, 2020 2.710 2.982 2.630 2.680 295,868 -0.41(-13.27%)
Mar 13, 2020 2.860 3.200 2.700 3.090 421,700 +0.40(+14.87%)
Mar 12, 2020 2.700 3.020 2.600 2.690 310,604 -0.44(-14.06%)
Mar 11, 2020 3.340 3.510 3.020 3.130 180,878 -0.27(-7.94%)
Mar 10, 2020 3.660 3.690 3.230 3.400 202,447 -0.06(-1.73%)
Mar 09, 2020 3.600 3.800 3.410 3.460 270,122 -0.53(-13.28%)
Mar 06, 2020 4.200 4.250 3.930 3.990 308,500 -0.27(-6.34%)
Mar 05, 2020 4.520 4.820 4.220 4.260 583,922 -0.24(-5.33%)
Mar 04, 2020 4.330 4.620 4.200 4.500 659,235 +0.50(+12.50%)
Mar 03, 2020 4.190 4.343 3.910 4.000 201,162 -0.17(-4.08%)
Mar 02, 2020 4.210 4.300 4.060 4.170 199,008 -0.04(-0.95%)
Feb 28, 2020 4.200 4.410 4.150 4.210 195,500 -0.16(-3.66%)
Feb 27, 2020 4.270 4.570 4.060 4.370 234,007 +0.01(+0.23%)
Feb 26, 2020 4.310 4.620 4.280 4.360 276,095 +0.03(+0.69%)
Feb 25, 2020 4.710 4.770 4.280 4.330 218,195 -0.38(-8.07%)
Feb 24, 2020 4.700 4.820 4.550 4.710 185,384 -0.18(-3.68%)
Feb 21, 2020 4.820 4.960 4.720 4.890 137,700 +0.07(+1.45%)
Feb 20, 2020 4.900 4.920 4.570 4.820 250,875 -0.14(-2.82%)
Feb 19, 2020 4.900 5.080 4.814 4.960 341,891 +0.15(+3.12%)
Feb 18, 2020 4.760 4.963 4.700 4.810 218,055 +0.05(+1.05%)
Feb 14, 2020 5.020 5.160 4.760 4.760 169,700 -0.32(-6.30%)
Feb 13, 2020 5.200 5.290 5.050 5.080 253,462 -0.11(-2.12%)
Feb 12, 2020 5.160 5.470 5.120 5.190 175,348 +0.07(+1.37%)
Feb 11, 2020 5.760 5.760 5.090 5.120 323,601 -0.39(-7.08%)
Feb 10, 2020 5.590 5.750 5.430 5.510 171,443 -0.01(-0.18%)
Feb 07, 2020 5.420 5.540 5.270 5.520 241,400 +0.10(+1.85%)
Feb 06, 2020 5.640 5.750 5.260 5.420 259,035 -0.19(-3.39%)
Feb 05, 2020 5.690 5.800 5.540 5.610 251,016 +0.11(+2.00%)
Feb 04, 2020 5.520 5.890 5.430 5.500 444,558 +0.00(+0.00%)
Feb 03, 2020 5.030 5.510 5.000 5.500 375,955 +0.52(+10.44%)
Jan 31, 2020 4.860 5.030 4.700 4.980 481,300 +0.12(+2.47%)
Jan 30, 2020 5.070 5.100 4.792 4.860 205,502 -0.21(-4.14%)
Jan 29, 2020 5.270 5.300 5.010 5.070 236,513 -0.19(-3.61%)
Jan 28, 2020 5.300 5.580 5.155 5.260 238,657 +0.04(+0.77%)
Jan 27, 2020 5.100 5.480 5.000 5.220 239,903 -0.07(-1.32%)
Jan 24, 2020 5.750 5.750 5.190 5.290 309,100 -0.48(-8.32%)
Jan 23, 2020 5.430 5.850 5.170 5.770 575,101 +0.31(+5.68%)
Jan 22, 2020 5.650 5.730 5.330 5.460 254,956 -0.17(-3.02%)
Jan 21, 2020 5.830 5.940 5.500 5.630 349,552 -0.22(-3.76%)
Jan 17, 2020 6.060 6.130 5.670 5.850 512,300 -0.15(-2.50%)
Jan 16, 2020 5.410 6.180 5.310 6.000 696,372 +0.72(+13.64%)
Jan 15, 2020 5.570 5.880 5.210 5.280 451,315 -0.29(-5.21%)
Jan 14, 2020 6.110 6.300 5.470 5.570 667,664 -0.44(-7.32%)
Jan 13, 2020 6.700 6.700 5.950 6.010 753,410 -0.78(-11.49%)
Jan 10, 2020 7.010 8.490 5.940 6.790 5,581,300 +1.14(+20.18%)
Jan 09, 2020 5.630 5.860 5.400 5.650 334,376 +0.15(+2.73%)
Jan 08, 2020 5.550 5.610 5.040 5.500 560,479 -0.07(-1.26%)
Jan 07, 2020 5.280 5.610 5.150 5.570 485,740 +0.35(+6.70%)
Jan 06, 2020 5.210 5.750 5.040 5.220 622,590 -0.08(-1.51%)
Jan 03, 2020 5.630 5.739 5.200 5.300 299,400 -0.41(-7.18%)
Jan 02, 2020 6.200 6.250 5.420 5.710 603,615 -0.40(-6.55%)
Dec 31, 2019 5.830 6.600 5.760 6.110 603,200 +0.37(+6.45%)
Dec 30, 2019 6.090 6.190 5.670 5.740 447,197 -0.45(-7.27%)
Dec 27, 2019 6.250 6.650 6.090 6.190 525,900 -0.17(-2.75%)
Dec 26, 2019 7.490 7.490 6.200 6.365 1,325,135 -0.98(-13.40%)
Dec 24, 2019 6.580 7.350 6.570 7.350 551,200 +0.80(+12.30%)
Dec 23, 2019 6.190 6.640 5.460 6.545 776,160 +0.33(+5.39%)
Dec 20, 2019 6.020 7.000 5.370 6.210 2,693,600 +0.07(+1.14%)
Dec 19, 2019 4.750 6.360 4.480 6.140 2,830,789 +1.42(+30.08%)
Dec 18, 2019 3.700 4.950 3.660 4.720 1,590,098 +1.02(+27.57%)
Dec 17, 2019 3.760 3.870 3.450 3.700 207,649 -0.10(-2.63%)
Dec 16, 2019 3.400 4.050 3.350 3.800 462,557 +0.43(+12.76%)
Dec 13, 2019 3.960 3.960 3.322 3.370 405,200 -0.49(-12.69%)
Dec 12, 2019 3.280 3.890 3.240 3.860 547,360 +0.59(+18.04%)
Dec 11, 2019 3.380 3.380 3.220 3.270 120,318 -0.05(-1.51%)
Dec 10, 2019 3.220 3.330 3.170 3.320 136,612 +0.11(+3.43%)
Dec 09, 2019 3.400 3.450 3.210 3.210 103,980 -0.13(-3.89%)
Dec 06, 2019 3.240 3.450 3.210 3.340 207,500 +0.11(+3.41%)
Dec 05, 2019 3.260 3.330 3.210 3.230 181,184 -0.04(-1.22%)
Dec 04, 2019 3.530 3.560 3.220 3.270 347,136 -0.19(-5.49%)
Dec 03, 2019 3.240 3.520 3.190 3.460 245,102 +0.21(+6.46%)
Dec 02, 2019 3.380 3.400 3.160 3.250 181,846 -0.01(-0.31%)
Nov 29, 2019 3.190 3.430 3.123 3.260 114,600 +0.07(+2.19%)
Nov 27, 2019 3.210 3.300 3.060 3.190 239,200 -0.05(-1.54%)
Nov 26, 2019 3.450 3.540 3.170 3.240 279,271 -0.21(-6.09%)
Nov 25, 2019 3.510 3.750 3.410 3.450 312,513 -0.02(-0.58%)
Nov 22, 2019 3.410 3.580 3.360 3.470 238,400 +0.08(+2.36%)
Nov 21, 2019 3.600 3.800 3.350 3.390 245,566 -0.20(-5.57%)
Nov 20, 2019 3.450 3.840 3.410 3.590 673,350 +0.24(+7.16%)
Nov 19, 2019 3.260 3.420 3.200 3.350 494,668 +0.10(+3.08%)
Nov 18, 2019 3.510 3.554 3.170 3.250 204,499 -0.29(-8.19%)
Nov 15, 2019 3.520 3.570 3.260 3.540 197,000 +0.18(+5.36%)
Nov 14, 2019 3.840 3.940 3.310 3.360 426,777 -0.55(-14.07%)
Nov 13, 2019 3.880 3.910 3.610 3.910 179,026 +0.26(+7.12%)
Nov 12, 2019 3.930 3.980 3.630 3.650 251,514 -0.22(-5.68%)
Nov 11, 2019 3.970 4.060 3.830 3.870 113,341 -0.09(-2.27%)
Nov 08, 2019 4.100 4.120 3.910 3.960 143,100 -0.12(-2.94%)
Nov 07, 2019 4.200 4.270 3.930 4.080 130,792 -0.09(-2.16%)
Nov 06, 2019 4.140 4.250 4.010 4.170 184,179 +0.07(+1.71%)
Nov 05, 2019 4.070 4.270 4.010 4.100 251,529 +0.02(+0.49%)
Nov 04, 2019 4.340 4.340 4.060 4.080 103,714 -0.21(-4.90%)
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.