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

X4 Pharmaceuticals Inc (NQ: XFOR )

0.9459 +0.0428 (+4.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 28, 2024 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 (%)
Apr 30, 2020 9.900 10.00 9.275 9.310 144,435 -0.58(-5.86%)
Apr 29, 2020 10.00 10.00 9.760 9.890 69,360 +0.02(+0.20%)
Apr 28, 2020 9.970 9.980 9.660 9.870 36,433 +0.22(+2.28%)
Apr 27, 2020 9.520 9.964 8.890 9.650 55,446 +0.20(+2.12%)
Apr 24, 2020 9.010 9.500 8.897 9.450 20,400 +0.44(+4.88%)
Apr 23, 2020 9.500 9.700 8.700 9.010 29,637 -0.49(-5.16%)
Apr 22, 2020 9.700 9.700 9.326 9.500 23,415 +0.12(+1.28%)
Apr 21, 2020 9.480 10.00 8.830 9.380 29,356 -0.40(-4.09%)
Apr 20, 2020 9.800 10.01 9.530 9.780 46,916 -0.12(-1.21%)
Apr 17, 2020 9.850 10.09 9.420 9.900 49,400 +0.39(+4.10%)
Apr 16, 2020 9.490 10.19 9.090 9.510 50,543 +0.02(+0.21%)
Apr 15, 2020 9.500 10.10 9.000 9.490 51,175 -0.41(-4.14%)
Apr 14, 2020 9.780 10.14 9.500 9.900 27,860 +0.47(+4.98%)
Apr 13, 2020 9.930 10.12 9.320 9.430 54,571 -0.55(-5.51%)
Apr 09, 2020 9.670 10.19 9.170 9.980 42,700 +0.68(+7.31%)
Apr 08, 2020 9.070 9.340 8.510 9.300 68,672 +0.56(+6.41%)
Apr 07, 2020 9.490 9.490 8.100 8.740 46,237 -0.26(-2.89%)
Apr 06, 2020 9.140 9.335 8.810 9.000 36,940 +0.27(+3.09%)
Apr 03, 2020 8.690 9.060 8.170 8.730 58,800 -0.13(-1.47%)
Apr 02, 2020 8.020 9.120 8.020 8.860 56,552 +0.69(+8.45%)
Apr 01, 2020 9.600 9.814 8.000 8.170 116,075 -1.83(-18.30%)
Mar 31, 2020 8.530 10.00 8.000 10.00 80,359 +1.45(+16.96%)
Mar 30, 2020 8.310 8.870 8.310 8.550 83,895 +0.25(+3.01%)
Mar 27, 2020 8.680 8.985 8.000 8.300 36,200 -0.79(-8.69%)
Mar 26, 2020 9.510 10.46 8.590 9.090 79,297 -0.41(-4.32%)
Mar 25, 2020 9.040 9.750 8.930 9.500 74,225 +0.43(+4.74%)
Mar 24, 2020 8.520 9.080 8.152 9.070 67,836 +0.79(+9.54%)
Mar 23, 2020 8.360 9.140 7.600 8.280 198,631 -0.15(-1.78%)
Mar 20, 2020 8.290 9.470 6.595 8.430 348,100 +0.37(+4.59%)
Mar 19, 2020 6.010 8.790 6.010 8.060 79,900 +2.03(+33.67%)
Mar 18, 2020 6.960 6.970 5.835 6.030 56,705 -1.28(-17.51%)
Mar 17, 2020 6.430 7.600 6.430 7.310 55,570 +0.94(+14.76%)
Mar 16, 2020 7.300 7.300 6.134 6.370 76,980 -1.53(-19.37%)
Mar 13, 2020 8.490 8.490 6.590 7.900 74,700 -0.23(-2.83%)
Mar 12, 2020 8.070 8.700 8.040 8.130 38,287 -0.45(-5.24%)
Mar 11, 2020 8.900 9.635 8.125 8.580 165,577 -0.46(-5.09%)
Mar 10, 2020 9.250 9.480 7.870 9.040 159,222 -0.05(-0.55%)
Mar 09, 2020 9.360 9.830 8.970 9.090 147,930 -0.65(-6.67%)
Mar 06, 2020 9.820 10.13 9.520 9.740 28,700 -0.24(-2.40%)
Mar 05, 2020 10.18 10.40 9.900 9.980 21,695 -0.34(-3.29%)
Mar 04, 2020 10.56 10.77 10.01 10.32 25,094 -0.23(-2.18%)
Mar 03, 2020 10.60 10.88 10.41 10.55 123,542 -0.08(-0.75%)
Mar 02, 2020 10.69 10.81 10.37 10.63 48,387 -0.05(-0.47%)
Feb 28, 2020 10.47 10.80 9.400 10.68 51,200 +0.05(+0.47%)
Feb 27, 2020 10.84 10.95 10.41 10.63 73,217 -0.38(-3.45%)
Feb 26, 2020 10.50 11.02 10.39 11.01 73,700 +0.55(+5.26%)
Feb 25, 2020 10.66 10.76 10.08 10.46 48,832 -0.21(-1.97%)
Feb 24, 2020 10.08 10.84 9.890 10.67 30,073 +0.20(+1.91%)
Feb 21, 2020 10.87 10.96 10.27 10.47 34,000 -0.34(-3.15%)
Feb 20, 2020 10.41 10.86 10.20 10.81 66,348 +0.37(+3.54%)
Feb 19, 2020 10.20 10.70 9.900 10.44 33,825 +0.27(+2.65%)
Feb 18, 2020 9.070 10.35 9.060 10.17 27,815 +0.97(+10.54%)
Feb 14, 2020 8.910 9.310 8.660 9.200 25,400 +0.27(+3.02%)
Feb 13, 2020 9.030 9.200 8.890 8.930 14,181 -0.18(-1.98%)
Feb 12, 2020 9.850 10.04 9.040 9.110 30,092 -0.69(-7.04%)
Feb 11, 2020 10.07 10.40 9.670 9.800 38,750 -0.20(-2.00%)
Feb 10, 2020 8.830 10.07 8.720 10.00 59,211 +1.16(+13.12%)
Feb 07, 2020 8.890 9.030 8.632 8.840 35,800 -0.08(-0.90%)
Feb 06, 2020 9.060 9.190 8.580 8.920 30,159 +0.06(+0.68%)
Feb 05, 2020 8.190 8.880 8.100 8.860 136,526 +0.66(+8.05%)
Feb 04, 2020 8.270 8.410 8.000 8.200 170,493 -0.01(-0.12%)
Feb 03, 2020 8.320 8.530 8.020 8.210 59,480 -0.09(-1.08%)
Jan 31, 2020 8.670 8.670 8.190 8.300 55,900 -0.30(-3.49%)
Jan 30, 2020 8.820 8.856 8.510 8.600 86,613 -0.30(-3.37%)
Jan 29, 2020 9.200 9.310 8.852 8.900 34,024 -0.28(-3.05%)
Jan 28, 2020 9.340 9.380 9.080 9.180 129,549 -0.09(-0.97%)
Jan 27, 2020 9.260 9.500 9.120 9.270 56,914 -0.04(-0.43%)
Jan 24, 2020 9.600 9.700 9.260 9.310 73,700 -0.25(-2.62%)
Jan 23, 2020 9.950 9.950 9.400 9.560 43,959 -0.38(-3.82%)
Jan 22, 2020 9.980 10.29 9.876 9.940 60,673 +0.01(+0.10%)
Jan 21, 2020 10.30 10.37 9.800 9.930 89,459 -0.39(-3.78%)
Jan 17, 2020 10.35 10.83 10.20 10.32 139,900 +0.05(+0.49%)
Jan 16, 2020 10.02 10.67 10.02 10.27 127,794 +0.30(+3.01%)
Jan 15, 2020 9.980 10.22 9.760 9.970 49,836 +0.04(+0.40%)
Jan 14, 2020 10.14 10.41 9.770 9.930 133,564 -0.28(-2.74%)
Jan 13, 2020 10.90 10.93 10.10 10.21 101,814 -0.71(-6.50%)
Jan 10, 2020 10.40 11.04 10.33 10.92 188,100 +0.59(+5.71%)
Jan 09, 2020 10.40 10.55 10.25 10.33 149,512 -0.10(-0.96%)
Jan 08, 2020 10.51 10.64 10.33 10.43 24,800 -0.10(-0.95%)
Jan 07, 2020 10.82 10.82 10.26 10.53 45,740 +0.14(+1.35%)
Jan 06, 2020 10.67 10.71 10.30 10.39 61,791 -0.42(-3.89%)
Jan 03, 2020 10.90 11.04 10.69 10.81 76,300 -0.14(-1.28%)
Jan 02, 2020 10.82 11.16 10.68 10.95 63,731 +0.25(+2.34%)
Dec 31, 2019 10.82 10.94 10.62 10.70 50,800 -0.09(-0.83%)
Dec 30, 2019 11.16 11.16 10.64 10.79 124,985 -0.07(-0.64%)
Dec 27, 2019 10.95 11.27 10.55 10.86 79,300 -0.09(-0.82%)
Dec 26, 2019 11.11 11.30 10.87 10.95 82,913 -0.05(-0.45%)
Dec 24, 2019 11.00 11.35 10.99 11.00 95,100 +0.00(+0.00%)
Dec 23, 2019 10.73 11.40 10.50 11.00 319,767 +0.60(+5.77%)
Dec 20, 2019 10.76 10.83 10.25 10.40 327,300 -0.34(-3.17%)
Dec 19, 2019 10.89 10.93 10.28 10.74 51,138 -0.13(-1.20%)
Dec 18, 2019 11.02 11.09 10.76 10.87 79,945 -0.13(-1.18%)
Dec 17, 2019 10.97 11.20 10.84 11.00 51,972 +0.00(+0.00%)
Dec 16, 2019 10.92 11.04 10.70 11.00 105,850 +0.14(+1.29%)
Dec 13, 2019 10.95 10.95 10.61 10.86 48,600 -0.09(-0.82%)
Dec 12, 2019 11.19 11.19 10.76 10.95 51,144 -0.02(-0.18%)
Dec 11, 2019 11.87 12.00 10.80 10.97 54,957 -0.82(-6.96%)
Dec 10, 2019 12.09 12.40 11.69 11.79 137,688 -0.22(-1.83%)
Dec 09, 2019 10.63 12.96 10.41 12.01 234,966 +1.31(+12.24%)
Dec 06, 2019 10.96 11.22 10.36 10.70 197,100 +0.02(+0.19%)
Dec 05, 2019 10.88 11.80 10.44 10.68 131,864 +0.50(+4.91%)
Dec 04, 2019 10.50 10.98 9.950 10.18 248,092 +0.10(+0.99%)
Dec 03, 2019 9.950 10.32 9.360 10.08 340,546 +0.15(+1.51%)
Dec 02, 2019 10.80 11.05 9.820 9.930 97,867 -0.70(-6.59%)
Nov 29, 2019 10.55 11.00 10.22 10.63 46,500 +0.06(+0.52%)
Nov 27, 2019 11.05 11.80 10.49 10.57 144,700 -0.46(-4.13%)
Nov 26, 2019 12.68 12.68 10.43 11.03 534,817 -2.22(-16.75%)
Nov 25, 2019 13.93 13.93 13.00 13.25 50,602 +0.04(+0.30%)
Nov 22, 2019 13.72 13.79 13.21 13.21 8,400 -0.31(-2.29%)
Nov 21, 2019 13.85 13.85 12.88 13.52 23,161 -0.06(-0.44%)
Nov 20, 2019 14.40 15.00 13.58 13.58 31,296 -0.75(-5.23%)
Nov 19, 2019 13.12 14.43 13.12 14.33 8,947 +1.05(+7.91%)
Nov 18, 2019 13.23 13.52 12.78 13.28 5,139 +0.17(+1.30%)
Nov 15, 2019 13.06 13.24 13.06 13.11 18,100 +0.20(+1.55%)
Nov 14, 2019 13.00 13.28 12.69 12.91 10,213 -0.29(-2.20%)
Nov 13, 2019 14.19 14.19 13.12 13.20 14,866 -0.79(-5.65%)
Nov 12, 2019 14.52 15.00 13.89 13.99 16,925 -0.21(-1.48%)
Nov 11, 2019 13.37 14.33 13.37 14.20 18,038 +0.76(+5.65%)
Nov 08, 2019 13.41 13.94 13.20 13.44 16,800 +0.03(+0.22%)
Nov 07, 2019 13.00 13.41 12.80 13.41 11,185 +0.49(+3.79%)
Nov 06, 2019 13.03 13.37 12.61 12.92 6,288 +0.49(+3.94%)
Nov 05, 2019 12.65 13.16 12.12 12.43 12,627 -0.03(-0.24%)
Nov 04, 2019 12.52 12.75 12.38 12.46 6,372 +0.05(+0.40%)
Nov 01, 2019 12.32 12.54 12.15 12.41 32,000 +0.16(+1.31%)
Oct 31, 2019 12.21 12.49 11.86 12.25 18,126 +0.01(+0.08%)
Oct 30, 2019 12.16 12.31 11.96 12.24 21,623 +0.11(+0.91%)
Oct 29, 2019 12.46 12.60 12.00 12.13 32,888 -0.14(-1.14%)
Oct 28, 2019 12.29 12.52 12.27 12.27 2,316 +0.37(+3.11%)
Oct 25, 2019 12.17 12.25 11.79 11.90 67,800 -0.20(-1.65%)
Oct 24, 2019 12.44 12.62 11.86 12.10 16,643 -0.21(-1.71%)
Oct 23, 2019 12.40 12.47 12.22 12.31 4,081 -0.04(-0.32%)
Oct 22, 2019 12.60 12.64 12.32 12.35 4,798 -0.02(-0.16%)
Oct 21, 2019 12.35 12.70 12.21 12.37 11,183 +0.16(+1.31%)
Oct 18, 2019 12.17 12.38 12.02 12.21 9,800 -0.09(-0.73%)
Oct 17, 2019 12.98 12.98 12.17 12.30 10,267 +0.06(+0.49%)
Oct 16, 2019 12.56 12.98 11.80 12.24 54,733 -0.12(-0.97%)
Oct 15, 2019 11.53 12.48 11.53 12.36 93,395 +0.81(+7.01%)
Oct 14, 2019 11.62 11.79 11.50 11.55 10,744 -0.20(-1.70%)
Oct 11, 2019 11.86 12.01 11.60 11.75 20,300 -0.01(-0.09%)
Oct 10, 2019 11.82 11.91 11.60 11.76 12,193 -0.07(-0.59%)
Oct 09, 2019 11.70 12.71 11.60 11.83 26,492 +0.09(+0.77%)
Oct 08, 2019 12.01 12.02 11.60 11.74 20,981 -0.29(-2.41%)
Oct 07, 2019 12.35 12.36 12.01 12.03 23,222 -0.44(-3.53%)
Oct 04, 2019 12.50 12.81 12.20 12.47 12,700 -0.10(-0.80%)
Oct 03, 2019 12.25 12.63 12.06 12.57 15,281 +0.14(+1.13%)
Oct 02, 2019 12.50 12.78 12.13 12.43 36,504 -0.11(-0.88%)
Oct 01, 2019 12.65 13.57 12.50 12.54 32,733 -0.17(-1.34%)
Sep 30, 2019 13.50 13.75 12.50 12.71 42,621 -0.29(-2.23%)
Sep 27, 2019 13.09 13.59 12.53 13.00 21,400 -0.13(-0.99%)
Sep 26, 2019 12.16 13.28 12.08 13.13 20,298 +0.86(+7.01%)
Sep 25, 2019 12.18 12.38 12.16 12.27 15,059 +0.11(+0.90%)
Sep 24, 2019 12.19 12.40 12.03 12.16 32,327 -0.10(-0.82%)
Sep 23, 2019 13.91 14.23 12.05 12.26 69,735 -1.74(-12.43%)
Sep 20, 2019 14.71 15.75 14.00 14.00 539,100 -0.76(-5.15%)
Sep 19, 2019 14.05 15.54 13.61 14.76 43,200 +0.72(+5.13%)
Sep 18, 2019 13.80 14.73 13.45 14.04 112,834 +0.33(+2.41%)
Sep 17, 2019 13.53 14.38 13.37 13.71 43,830 -0.17(-1.22%)
Sep 16, 2019 14.82 14.91 13.55 13.88 38,321 -1.12(-7.47%)
Sep 13, 2019 14.97 15.95 14.96 15.00 47,400 +0.20(+1.35%)
Sep 12, 2019 14.81 15.13 14.67 14.80 17,702 -0.07(-0.47%)
Sep 11, 2019 14.35 14.99 14.30 14.87 23,081 +0.68(+4.79%)
Sep 10, 2019 13.64 14.72 13.64 14.19 57,164 +0.34(+2.45%)
Sep 09, 2019 13.45 14.00 13.45 13.85 13,032 +0.40(+2.97%)
Sep 06, 2019 13.54 13.55 13.45 13.45 8,000 -0.14(-1.03%)
Sep 05, 2019 13.20 13.76 13.07 13.59 19,831 +0.53(+4.06%)
Sep 04, 2019 13.00 13.20 12.63 13.06 13,952 +0.19(+1.48%)
Sep 03, 2019 12.51 13.20 12.21 12.87 14,648 +0.12(+0.94%)
Aug 30, 2019 12.53 12.75 12.39 12.75 4,500 +0.29(+2.33%)
Aug 29, 2019 13.01 13.02 12.46 12.46 5,199 -0.05(-0.40%)
Aug 28, 2019 12.90 13.15 12.01 12.51 11,036 -0.41(-3.17%)
Aug 27, 2019 12.64 13.04 12.64 12.92 2,193 +0.00(+0.00%)
Aug 26, 2019 12.54 13.16 12.50 12.92 20,476 +0.42(+3.36%)
Aug 23, 2019 12.55 12.79 12.50 12.50 8,800 -0.04(-0.32%)
Aug 22, 2019 12.83 13.02 12.26 12.54 5,944 -0.28(-2.18%)
Aug 21, 2019 12.68 13.10 12.60 12.82 6,456 -0.00(-0.04%)
Aug 20, 2019 12.98 13.12 12.60 12.82 7,545 -0.17(-1.27%)
Aug 19, 2019 13.06 13.15 12.25 12.99 12,106 -0.10(-0.76%)
Aug 16, 2019 12.34 13.58 12.34 13.09 19,800 +0.88(+7.21%)
Aug 15, 2019 12.19 12.40 11.85 12.21 17,506 +0.62(+5.35%)
Aug 14, 2019 11.72 12.05 11.55 11.59 5,599 -0.46(-3.82%)
Aug 13, 2019 12.09 12.15 11.76 12.05 10,982 +0.05(+0.42%)
Aug 12, 2019 12.00 12.32 11.75 12.00 13,084 -0.01(-0.08%)
Aug 09, 2019 11.42 12.39 11.42 12.01 4,800 +0.23(+1.95%)
Aug 08, 2019 11.69 12.37 11.56 11.78 12,065 +0.13(+1.12%)
Aug 07, 2019 11.57 12.20 11.03 11.65 12,804 +0.37(+3.28%)
Aug 06, 2019 11.73 11.73 11.03 11.28 7,170 +0.22(+1.99%)
Aug 05, 2019 11.03 11.16 11.03 11.06 22,851 -0.05(-0.45%)
Aug 02, 2019 11.15 11.84 11.06 11.11 14,000 -0.19(-1.68%)
Aug 01, 2019 12.20 12.20 11.12 11.30 34,246 -0.60(-5.04%)
Jul 31, 2019 13.20 14.34 11.90 11.90 28,960 -1.10(-8.46%)
Jul 30, 2019 12.10 13.20 12.10 13.00 13,432 +0.98(+8.15%)
Jul 29, 2019 12.00 12.57 11.93 12.02 13,833 +0.01(+0.08%)
Jul 26, 2019 12.56 12.63 12.01 12.01 7,900 -0.87(-6.75%)
Jul 25, 2019 12.50 13.55 12.50 12.88 5,136 +0.37(+2.96%)
Jul 24, 2019 13.14 13.20 12.22 12.51 24,983 -0.55(-4.21%)
Jul 23, 2019 13.07 13.36 13.06 13.06 5,010 +0.04(+0.31%)
Jul 22, 2019 13.50 13.50 13.01 13.02 9,780 -0.49(-3.63%)
Jul 19, 2019 14.51 14.51 13.49 13.51 11,300 -1.16(-7.91%)
Jul 18, 2019 14.52 14.71 14.31 14.67 9,795 +0.16(+1.10%)
Jul 17, 2019 14.93 14.93 14.45 14.51 5,942 -0.22(-1.49%)
Jul 16, 2019 14.68 15.00 14.48 14.73 8,855 -0.12(-0.81%)
Jul 15, 2019 14.39 14.92 14.39 14.85 2,727 +0.22(+1.50%)
Jul 12, 2019 14.17 14.94 14.08 14.63 26,600 +0.48(+3.39%)
Jul 11, 2019 14.47 14.47 14.00 14.15 35,268 +0.30(+2.17%)
Jul 10, 2019 13.80 14.63 13.80 13.85 13,300 +0.12(+0.87%)
Jul 09, 2019 13.60 14.31 13.50 13.73 6,288 +0.04(+0.29%)
Jul 08, 2019 15.16 15.16 13.51 13.69 22,153 -1.48(-9.76%)
Jul 05, 2019 15.49 15.68 15.16 15.17 3,300 -0.38(-2.44%)
Jul 03, 2019 15.16 15.74 15.04 15.55 5,100 +0.47(+3.12%)
Jul 02, 2019 15.98 15.98 14.80 15.08 11,475 -0.67(-4.25%)
Jul 01, 2019 15.47 16.04 15.47 15.75 49,106 +0.75(+5.00%)
Jun 28, 2019 15.60 17.38 15.00 15.00 719,200 -0.66(-4.21%)
Jun 27, 2019 14.83 15.99 14.60 15.66 29,986 +0.99(+6.75%)
Jun 26, 2019 15.40 15.40 14.66 14.67 14,281 +0.04(+0.27%)
Jun 25, 2019 15.00 15.63 14.49 14.63 16,681 -0.29(-1.94%)
Jun 24, 2019 16.10 16.10 14.92 14.92 11,748 -0.58(-3.74%)
Jun 21, 2019 14.95 16.07 14.35 15.50 33,900 +0.40(+2.65%)
Jun 20, 2019 15.16 16.07 14.47 15.10 24,290 +0.11(+0.73%)
Jun 19, 2019 14.65 15.35 14.60 14.99 21,216 +0.29(+1.97%)
Jun 18, 2019 15.06 15.31 14.45 14.70 15,137 -0.05(-0.34%)
Jun 17, 2019 16.98 16.98 14.15 14.75 23,156 +0.15(+1.03%)
Jun 14, 2019 15.16 15.16 14.41 14.60 10,500 +0.19(+1.32%)
Jun 13, 2019 14.41 15.15 14.40 14.41 18,985 +0.01(+0.07%)
Jun 12, 2019 13.71 14.99 13.71 14.40 21,741 +0.59(+4.27%)
Jun 11, 2019 15.00 15.00 13.60 13.81 28,950 -0.69(-4.76%)
Jun 10, 2019 14.99 15.00 14.15 14.50 23,528 -0.50(-3.33%)
Jun 07, 2019 14.67 15.28 14.50 15.00 45,200 +1.05(+7.53%)
Jun 06, 2019 13.91 14.37 13.66 13.95 37,782 -0.16(-1.13%)
Jun 05, 2019 14.03 16.35 14.03 14.11 40,253 -0.05(-0.35%)
Jun 04, 2019 14.58 14.95 13.89 14.16 35,956 -0.66(-4.45%)
Jun 03, 2019 15.37 15.99 14.11 14.82 29,566 -0.55(-3.58%)
May 31, 2019 15.53 17.27 14.98 15.37 23,100 +0.05(+0.33%)
May 30, 2019 17.31 17.58 15.10 15.32 32,846 -1.66(-9.78%)
May 29, 2019 18.00 18.00 16.70 16.98 33,079 -0.52(-2.97%)
May 28, 2019 16.89 18.75 16.89 17.50 27,804 +0.33(+1.92%)
May 24, 2019 17.49 18.03 17.07 17.17 17,400 -0.47(-2.66%)
May 23, 2019 16.80 18.61 16.80 17.64 23,578 +0.61(+3.58%)
May 22, 2019 17.57 18.17 17.00 17.03 23,133 -0.37(-2.13%)
May 21, 2019 17.32 19.56 16.92 17.40 36,547 +0.44(+2.59%)
May 20, 2019 17.76 18.30 16.51 16.96 50,334 -1.68(-9.01%)
May 17, 2019 18.43 19.48 18.43 18.64 16,600 -0.06(-0.32%)
May 16, 2019 20.14 20.50 15.36 18.70 88,072 -1.36(-6.78%)
May 15, 2019 21.48 22.50 20.00 20.06 46,569 -1.61(-7.43%)
May 14, 2019 20.73 21.68 20.34 21.67 49,132 +0.79(+3.78%)
May 13, 2019 21.10 22.00 20.54 20.88 72,766 -0.53(-2.48%)
May 10, 2019 20.38 21.48 20.38 21.41 146,300 +0.61(+2.93%)
May 09, 2019 20.39 20.80 20.28 20.80 27,348 -0.06(-0.29%)
May 08, 2019 19.96 20.86 19.94 20.86 24,791 +0.86(+4.30%)
May 07, 2019 20.27 20.99 19.75 20.00 20,313 -0.44(-2.15%)
May 06, 2019 19.95 21.00 18.75 20.44 58,301 +0.03(+0.15%)
May 03, 2019 20.22 20.91 19.14 20.41 43,600 +0.09(+0.44%)
May 02, 2019 20.74 21.00 19.36 20.32 30,273 -0.48(-2.31%)
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.