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 (%)
Jan 31, 2022 1.960 2.000 175,751 +0.03(+1.52%)
Jan 28, 2022 1.890 1.970 1.750 1.970 130,839 +0.08(+4.23%)
Jan 27, 2022 2.030 2.050 1.870 1.890 159,263 -0.13(-6.44%)
Jan 26, 2022 2.110 2.230 1.990 2.020 116,595 -0.08(-3.81%)
Jan 25, 2022 2.120 2.210 2.050 2.100 120,028 -0.08(-3.67%)
Jan 24, 2022 2.090 2.180 1.930 2.180 262,893 +0.04(+1.87%)
Jan 21, 2022 2.120 2.170 2.060 2.140 122,091 -0.05(-2.28%)
Jan 20, 2022 2.270 2.270 2.130 2.190 84,853 -0.02(-0.90%)
Jan 19, 2022 2.240 2.280 2.180 2.210 201,859 -0.02(-0.90%)
Jan 18, 2022 2.210 2.257 2.140 2.230 130,301 -0.01(-0.45%)
Jan 14, 2022 2.240 0 +0.01(+0.45%)
Jan 13, 2022 2.370 2.370 2.190 2.230 135,714 -0.16(-6.69%)
Jan 12, 2022 2.490 2.490 2.330 2.390 202,323 -0.10(-4.02%)
Jan 11, 2022 2.420 2.496 2.360 2.490 122,578 +0.10(+4.18%)
Jan 10, 2022 2.410 2.445 2.272 2.390 148,812 +0.01(+0.42%)
Jan 07, 2022 2.370 2.390 2.310 2.380 109,210 -0.01(-0.42%)
Jan 06, 2022 2.370 2.455 2.270 2.390 705,821 +0.02(+0.84%)
Jan 05, 2022 2.600 2.600 2.310 2.370 195,966 -0.19(-7.42%)
Jan 04, 2022 2.700 2.700 2.510 2.560 1,085,749 -0.10(-3.76%)
Jan 03, 2022 2.580 2.671 2.540 2.660 222,500 +0.05(+1.92%)
Dec 31, 2021 2.590 2.680 2.500 2.610 729,889 -0.01(-0.38%)
Dec 30, 2021 2.590 2.660 2.570 2.620 476,792 +0.02(+0.77%)
Dec 29, 2021 2.610 2.660 2.540 2.600 194,565 -0.02(-0.76%)
Dec 28, 2021 2.550 2.660 2.550 2.620 118,842 +0.03(+1.16%)
Dec 27, 2021 2.650 2.650 2.540 2.590 363,086 -0.09(-3.36%)
Dec 23, 2021 2.540 2.680 2.470 2.680 174,789 +0.14(+5.51%)
Dec 22, 2021 2.470 2.540 2.420 2.540 154,448 +0.03(+1.20%)
Dec 21, 2021 2.300 2.520 2.250 2.510 212,484 +0.01(+0.40%)
Dec 20, 2021 2.270 2.500 2.230 2.500 330,089 +0.13(+5.49%)
Dec 17, 2021 2.190 2.430 2.130 2.370 355,878 +0.16(+7.24%)
Dec 16, 2021 2.320 2.360 2.160 2.210 135,442 -0.08(-3.49%)
Dec 15, 2021 2.240 2.330 2.110 2.290 294,602 +0.02(+0.88%)
Dec 14, 2021 2.200 2.320 2.200 2.270 227,601 +0.00(+0.00%)
Dec 13, 2021 2.330 2.360 2.215 2.270 355,532 -0.09(-3.81%)
Dec 10, 2021 2.320 2.370 2.221 2.360 521,466 +0.06(+2.61%)
Dec 09, 2021 2.230 2.370 2.200 2.300 641,572 +0.04(+1.77%)
Dec 08, 2021 2.100 2.310 2.030 2.260 674,814 +0.18(+8.65%)
Dec 07, 2021 2.100 2.123 2.010 2.080 652,152 +0.08(+4.00%)
Dec 06, 2021 1.960 2.030 1.830 2.000 487,733 +0.05(+2.56%)
Dec 03, 2021 1.990 2.011 1.880 1.950 833,883 -0.04(-2.01%)
Dec 02, 2021 1.930 2.000 1.850 1.990 776,564 +0.09(+4.74%)
Dec 01, 2021 2.130 2.130 1.890 1.900 1,287,959 -0.18(-8.65%)
Nov 30, 2021 2.140 2.140 2.030 2.080 910,936 -0.08(-3.70%)
Nov 29, 2021 2.340 2.360 2.115 2.160 809,599 -0.11(-4.85%)
Nov 26, 2021 2.280 2.370 2.200 2.270 468,932 -0.10(-4.22%)
Nov 24, 2021 2.250 2.410 2.150 2.370 667,354 +0.15(+6.76%)
Nov 23, 2021 2.310 2.350 2.090 2.220 910,724 -0.07(-3.06%)
Nov 22, 2021 2.370 2.390 2.270 2.290 670,457 -0.07(-2.97%)
Nov 19, 2021 2.580 2.590 2.150 2.360 1,619,352 -0.18(-7.09%)
Nov 18, 2021 2.830 2.570 2.530 2.540 1,385,489 -0.24(-8.63%)
Nov 17, 2021 2.900 2.955 2.700 2.780 1,574,481 -0.17(-5.76%)
Nov 16, 2021 3.100 3.200 2.920 2.950 1,410,988 -0.07(-2.32%)
Nov 15, 2021 3.750 4.080 2.930 3.020 4,144,047 -0.68(-18.38%)
Nov 12, 2021 3.870 3.960 3.650 3.700 1,005,563 -0.14(-3.65%)
Nov 11, 2021 3.450 3.890 3.450 3.840 985,394 +0.43(+12.61%)
Nov 10, 2021 3.540 3.410 747,454 +0.02(+0.59%)
Nov 09, 2021 3.430 3.540 3.340 3.390 506,458 +0.02(+0.59%)
Nov 08, 2021 3.850 3.856 3.280 3.370 997,380 -0.43(-11.32%)
Nov 05, 2021 3.990 3.990 3.750 3.800 469,982 -0.18(-4.52%)
Nov 04, 2021 3.840 4.070 3.820 3.980 524,684 +0.16(+4.19%)
Nov 03, 2021 3.840 3.953 3.740 3.820 817,892 -0.23(-5.68%)
Nov 02, 2021 3.960 4.050 3.870 4.050 247,005 +0.09(+2.27%)
Nov 01, 2021 3.780 3.990 3.760 3.960 313,349 +0.20(+5.32%)
Oct 29, 2021 3.860 3.920 3.730 3.760 283,375 -0.09(-2.34%)
Oct 28, 2021 3.770 4.070 3.770 3.850 701,523 +0.08(+2.12%)
Oct 27, 2021 3.850 3.880 3.730 3.770 309,630 -0.08(-2.08%)
Oct 26, 2021 3.950 3.850 464,670 -0.04(-1.03%)
Oct 25, 2021 4.040 4.060 3.890 3.890 314,678 -0.11(-2.75%)
Oct 22, 2021 3.970 4.030 3.900 4.000 427,389 +0.03(+0.76%)
Oct 21, 2021 3.840 4.050 3.780 3.970 2,412,027 +0.13(+3.39%)
Oct 20, 2021 3.830 4.000 3.820 3.840 269,278 +0.01(+0.26%)
Oct 19, 2021 3.850 3.900 3.740 3.830 290,637 -0.02(-0.52%)
Oct 18, 2021 4.010 4.050 3.830 3.850 229,835 -0.15(-3.75%)
Oct 15, 2021 4.030 4.070 3.870 4.000 371,251 -0.01(-0.25%)
Oct 14, 2021 3.970 4.100 3.928 4.010 452,316 +0.07(+1.78%)
Oct 13, 2021 4.040 4.061 3.810 3.940 846,488 +0.09(+2.34%)
Oct 12, 2021 3.660 3.930 3.550 3.850 566,802 +0.13(+3.49%)
Oct 11, 2021 3.540 3.720 3.481 3.720 437,623 +0.17(+4.79%)
Oct 08, 2021 3.390 3.590 3.390 3.550 372,103 +0.15(+4.41%)
Oct 07, 2021 3.390 3.590 3.360 3.400 700,673 +0.09(+2.87%)
Oct 06, 2021 2.990 3.430 2.970 3.305 838,909 +0.31(+10.17%)
Oct 05, 2021 3.080 3.090 2.930 3.000 171,199 -0.03(-0.99%)
Oct 04, 2021 3.050 3.050 2.980 3.030 89,192 -0.04(-1.30%)
Oct 01, 2021 3.120 3.120 3.020 3.070 134,283 -0.04(-1.29%)
Sep 30, 2021 3.130 3.197 3.060 3.110 147,393 -0.03(-0.96%)
Sep 29, 2021 3.080 3.220 3.050 3.140 456,746 +0.06(+1.95%)
Sep 28, 2021 3.200 3.230 3.070 3.080 124,165 -0.15(-4.64%)
Sep 27, 2021 3.120 3.300 3.120 3.230 370,308 +0.20(+6.60%)
Sep 24, 2021 2.990 3.080 2.947 3.030 169,502 -0.03(-0.98%)
Sep 23, 2021 3.050 3.120 2.870 3.060 331,472 +0.05(+1.66%)
Sep 22, 2021 2.930 3.060 2.845 3.010 279,254 +0.13(+4.51%)
Sep 21, 2021 2.740 2.920 2.650 2.880 1,175,544 +0.16(+5.88%)
Sep 20, 2021 2.840 2.940 2.715 2.720 371,801 -0.17(-5.88%)
Sep 17, 2021 2.890 2.960 2.840 2.890 425,116 -0.03(-1.03%)
Sep 16, 2021 2.950 3.020 2.810 2.920 355,404 -0.01(-0.34%)
Sep 15, 2021 2.820 3.000 2.820 2.930 358,315 +0.13(+4.64%)
Sep 14, 2021 2.870 2.890 2.750 2.800 984,572 -0.05(-1.75%)
Sep 13, 2021 3.010 3.031 2.840 2.850 275,389 -0.13(-4.36%)
Sep 10, 2021 3.110 3.260 2.980 2.980 368,704 -0.15(-4.79%)
Sep 09, 2021 3.190 3.320 3.100 3.130 338,572 -0.03(-0.95%)
Sep 08, 2021 3.250 3.250 3.130 3.160 124,237 -0.09(-2.77%)
Sep 07, 2021 3.240 3.325 3.170 3.250 133,285 +0.00(+0.00%)
Sep 03, 2021 3.320 3.420 3.230 3.250 120,322 -0.07(-2.11%)
Sep 02, 2021 3.350 3.420 3.320 3.320 192,362 +0.02(+0.61%)
Sep 01, 2021 3.240 3.330 3.200 3.300 161,181 +0.06(+1.85%)
Aug 31, 2021 3.210 3.310 3.176 3.240 258,572 +0.00(+0.00%)
Aug 30, 2021 3.270 3.320 3.140 3.240 193,419 -0.06(-1.82%)
Aug 27, 2021 3.400 3.460 3.296 3.300 165,544 -0.08(-2.37%)
Aug 26, 2021 3.390 3.500 3.380 3.380 211,391 -0.01(-0.29%)
Aug 25, 2021 3.290 3.450 3.280 3.390 379,943 +0.06(+1.80%)
Aug 24, 2021 3.270 3.390 3.230 3.330 236,686 +0.06(+1.83%)
Aug 23, 2021 3.220 3.290 3.090 3.270 386,805 +0.07(+2.19%)
Aug 20, 2021 3.130 3.320 3.057 3.200 737,524 +0.06(+1.91%)
Aug 19, 2021 3.070 3.200 3.050 3.140 288,692 +0.11(+3.63%)
Aug 18, 2021 3.080 3.170 2.925 3.030 326,755 -0.01(-0.33%)
Aug 17, 2021 3.100 3.210 3.020 3.040 273,794 -0.10(-3.18%)
Aug 16, 2021 3.280 3.290 3.130 3.140 116,468 -0.15(-4.56%)
Aug 13, 2021 3.320 3.337 3.110 3.290 379,948 +0.00(+0.00%)
Aug 12, 2021 3.400 3.430 3.230 3.290 205,917 -0.05(-1.50%)
Aug 11, 2021 3.320 3.370 3.210 3.340 287,564 +0.04(+1.21%)
Aug 10, 2021 3.380 3.450 3.267 3.300 180,651 -0.08(-2.37%)
Aug 09, 2021 3.400 3.480 3.332 3.380 342,451 +0.01(+0.30%)
Aug 06, 2021 3.440 3.460 3.330 3.370 344,530 -0.05(-1.46%)
Aug 05, 2021 3.320 3.527 3.300 3.420 323,945 +0.13(+3.95%)
Aug 04, 2021 3.540 3.600 3.200 3.290 838,409 -0.23(-6.53%)
Aug 03, 2021 3.860 3.860 3.480 3.520 225,584 -0.27(-7.12%)
Aug 02, 2021 3.490 4.000 3.490 3.790 1,364,169 +0.28(+7.98%)
Jul 30, 2021 3.620 3.740 3.450 3.510 1,438,636 -0.08(-2.23%)
Jul 29, 2021 3.590 3.650 3.420 3.590 911,873 +0.03(+0.84%)
Jul 28, 2021 3.490 3.720 3.490 3.560 114,032 +0.05(+1.42%)
Jul 27, 2021 3.580 3.580 3.430 3.510 155,087 -0.06(-1.68%)
Jul 26, 2021 3.650 3.690 3.540 3.570 208,472 -0.12(-3.25%)
Jul 23, 2021 3.840 3.850 3.660 3.690 177,029 -0.16(-4.16%)
Jul 22, 2021 3.800 3.850 3.720 3.850 56,534 +0.05(+1.32%)
Jul 21, 2021 3.720 3.865 3.720 3.800 294,172 +0.12(+3.26%)
Jul 20, 2021 3.600 3.750 3.580 3.680 282,181 +0.12(+3.37%)
Jul 19, 2021 3.550 3.650 3.520 3.560 122,558 -0.09(-2.47%)
Jul 16, 2021 3.620 3.800 3.560 3.650 237,398 +0.11(+3.11%)
Jul 15, 2021 3.680 3.689 3.480 3.540 140,997 -0.14(-3.80%)
Jul 14, 2021 3.790 3.830 3.660 3.680 123,138 -0.12(-3.16%)
Jul 13, 2021 3.710 3.840 3.595 3.800 167,272 +0.09(+2.43%)
Jul 12, 2021 3.720 3.780 3.680 3.710 72,067 -0.04(-1.07%)
Jul 09, 2021 3.700 3.800 3.620 3.750 105,391 +0.09(+2.46%)
Jul 08, 2021 3.470 3.705 3.400 3.660 209,733 +0.09(+2.52%)
Jul 07, 2021 3.620 3.667 3.425 3.570 176,426 -0.09(-2.46%)
Jul 06, 2021 3.850 3.900 3.640 3.660 229,390 -0.19(-4.94%)
Jul 02, 2021 3.680 3.865 3.610 3.850 211,719 +0.20(+5.48%)
Jul 01, 2021 3.710 3.780 3.600 3.650 557,374 -0.07(-1.88%)
Jun 30, 2021 3.670 3.730 3.560 3.720 201,754 +0.05(+1.36%)
Jun 29, 2021 3.890 3.890 3.670 3.670 138,411 -0.20(-5.17%)
Jun 28, 2021 3.950 4.040 3.810 3.870 189,646 -0.02(-0.51%)
Jun 25, 2021 3.690 3.980 3.660 3.890 2,488,339 +0.19(+5.14%)
Jun 24, 2021 3.690 3.740 3.600 3.700 318,344 +0.05(+1.37%)
Jun 23, 2021 3.620 3.710 3.560 3.650 217,255 -0.01(-0.27%)
Jun 22, 2021 3.700 3.700 3.530 3.660 290,151 -0.05(-1.35%)
Jun 21, 2021 3.750 3.785 3.560 3.710 399,086 -0.04(-1.07%)
Jun 18, 2021 4.010 4.030 3.730 3.750 887,144 -0.23(-5.78%)
Jun 17, 2021 4.100 4.240 3.860 3.980 2,297,871 +0.03(+0.76%)
Jun 16, 2021 3.760 3.970 3.760 3.950 207,351 +0.21(+5.61%)
Jun 15, 2021 3.860 3.900 3.680 3.740 159,442 -0.10(-2.60%)
Jun 14, 2021 3.720 3.920 3.700 3.840 525,305 +0.14(+3.78%)
Jun 11, 2021 3.760 3.790 3.670 3.700 105,436 -0.04(-1.07%)
Jun 10, 2021 3.790 3.850 3.657 3.740 164,281 -0.04(-1.06%)
Jun 09, 2021 3.810 4.000 3.750 3.780 266,846 +0.00(+0.00%)
Jun 08, 2021 3.800 3.870 3.690 3.780 163,005 +0.03(+0.80%)
Jun 07, 2021 3.610 3.800 3.550 3.750 196,602 +0.16(+4.46%)
Jun 04, 2021 3.540 3.690 3.490 3.590 164,222 +0.06(+1.70%)
Jun 03, 2021 3.460 3.550 3.440 3.530 140,705 +0.01(+0.28%)
Jun 02, 2021 3.270 3.550 3.190 3.520 400,074 +0.27(+8.31%)
Jun 01, 2021 3.380 3.440 3.235 3.250 191,335 -0.13(-3.85%)
May 28, 2021 3.420 3.500 3.360 3.380 173,717 -0.03(-0.88%)
May 27, 2021 3.330 3.500 3.330 3.410 330,436 +0.08(+2.40%)
May 26, 2021 3.160 3.350 3.120 3.330 88,559 +0.22(+7.07%)
May 25, 2021 3.260 3.320 3.110 3.110 127,236 -0.16(-4.89%)
May 24, 2021 3.330 3.399 3.260 3.270 143,266 -0.06(-1.80%)
May 21, 2021 3.330 3.440 3.232 3.330 298,210 +0.04(+1.22%)
May 20, 2021 3.190 3.290 3.170 3.290 183,782 +0.10(+3.13%)
May 19, 2021 3.080 3.240 3.050 3.190 160,662 -0.01(-0.31%)
May 18, 2021 3.060 3.260 3.040 3.200 263,038 +0.14(+4.58%)
May 17, 2021 2.910 3.090 2.880 3.060 234,453 +0.18(+6.25%)
May 14, 2021 2.860 2.990 2.720 2.880 251,536 +0.08(+2.86%)
May 13, 2021 2.900 3.060 2.680 2.800 493,687 -0.09(-3.11%)
May 12, 2021 2.910 3.110 2.890 2.890 214,516 -0.09(-3.02%)
May 11, 2021 2.720 3.270 2.650 2.980 699,779 +0.23(+8.36%)
May 10, 2021 2.740 2.900 2.640 2.750 271,178 +0.00(+0.00%)
May 07, 2021 2.700 2.830 2.680 2.750 303,039 +0.05(+1.85%)
May 06, 2021 2.760 2.817 2.650 2.700 432,158 -0.06(-2.17%)
May 05, 2021 3.000 3.020 2.750 2.760 700,233 -0.26(-8.61%)
May 04, 2021 3.200 3.200 2.910 3.020 486,359 -0.18(-5.63%)
May 03, 2021 3.060 3.200 2.990 3.200 812,753 +0.17(+5.61%)
Apr 30, 2021 3.030 3.090 2.980 3.030 618,200 -0.02(-0.66%)
Apr 29, 2021 3.140 3.170 2.980 3.050 313,801 -0.07(-2.24%)
Apr 28, 2021 3.040 3.210 2.960 3.120 504,387 +0.08(+2.63%)
Apr 27, 2021 3.120 3.170 3.020 3.040 315,948 -0.07(-2.25%)
Apr 26, 2021 3.040 3.250 3.020 3.110 330,421 +0.08(+2.64%)
Apr 23, 2021 3.020 3.100 2.970 3.030 576,900 +0.03(+1.00%)
Apr 22, 2021 3.010 3.110 2.960 3.000 657,050 +0.04(+1.35%)
Apr 21, 2021 3.040 3.110 2.940 2.960 634,161 -0.10(-3.27%)
Apr 20, 2021 3.170 3.230 3.020 3.060 469,644 -0.13(-4.08%)
Apr 19, 2021 3.170 3.270 3.020 3.190 290,998 -0.01(-0.31%)
Apr 16, 2021 3.200 3.240 3.080 3.200 468,800 +0.01(+0.31%)
Apr 15, 2021 3.350 3.350 3.110 3.190 441,114 -0.12(-3.63%)
Apr 14, 2021 3.270 3.400 3.260 3.310 265,875 +0.03(+0.91%)
Apr 13, 2021 3.210 3.320 3.190 3.280 186,769 +0.08(+2.50%)
Apr 12, 2021 3.290 3.360 3.180 3.200 248,088 -0.11(-3.32%)
Apr 09, 2021 3.280 3.350 3.210 3.310 135,800 +0.00(+0.00%)
Apr 08, 2021 3.180 3.330 3.130 3.310 265,458 +0.16(+5.08%)
Apr 07, 2021 3.250 3.280 3.150 3.150 408,819 -0.09(-2.78%)
Apr 06, 2021 3.440 3.460 3.230 3.240 475,495 -0.22(-6.36%)
Apr 05, 2021 3.420 3.500 3.350 3.460 421,096 +0.08(+2.37%)
Apr 01, 2021 3.450 3.560 3.370 3.380 552,900 -0.08(-2.31%)
Mar 31, 2021 3.210 3.460 3.210 3.460 409,995 +0.21(+6.46%)
Mar 30, 2021 3.330 3.370 3.150 3.250 475,727 -0.06(-1.81%)
Mar 29, 2021 3.510 3.520 3.300 3.310 460,075 -0.11(-3.22%)
Mar 26, 2021 3.620 3.750 3.380 3.420 575,500 -0.06(-1.72%)
Mar 25, 2021 3.280 3.570 3.280 3.480 561,535 +0.20(+6.10%)
Mar 24, 2021 3.610 3.680 3.260 3.280 988,153 -0.35(-9.64%)
Mar 23, 2021 3.860 3.910 3.610 3.630 543,312 -0.25(-6.44%)
Mar 22, 2021 3.870 3.960 3.670 3.880 1,246,804 +0.10(+2.65%)
Mar 19, 2021 3.940 4.070 3.720 3.780 1,267,000 -0.10(-2.58%)
Mar 18, 2021 3.710 4.470 3.700 3.880 5,067,370 -0.43(-9.98%)
Mar 17, 2021 4.270 4.460 4.150 4.310 789,526 -0.28(-6.10%)
Mar 16, 2021 4.030 5.750 3.850 4.590 9,228,518 +0.58(+14.46%)
Mar 15, 2021 4.350 4.460 3.960 4.010 432,412 -0.33(-7.60%)
Mar 12, 2021 4.350 4.440 4.150 4.340 331,700 -0.11(-2.47%)
Mar 11, 2021 4.180 4.500 4.030 4.450 507,494 +0.38(+9.34%)
Mar 10, 2021 4.020 4.110 3.920 4.070 303,583 +0.07(+1.75%)
Mar 09, 2021 3.720 4.040 3.720 4.000 920,958 +0.34(+9.29%)
Mar 08, 2021 3.580 3.790 3.560 3.660 127,723 +0.08(+2.23%)
Mar 05, 2021 3.600 3.675 3.400 3.580 240,500 -0.08(-2.19%)
Mar 04, 2021 3.750 3.800 3.520 3.660 175,548 -0.09(-2.40%)
Mar 03, 2021 3.830 3.850 3.650 3.750 207,239 -0.06(-1.57%)
Mar 02, 2021 3.800 3.950 3.770 3.810 176,387 -0.04(-1.04%)
Mar 01, 2021 3.950 4.010 3.840 3.850 156,574 -0.03(-0.77%)
Feb 26, 2021 3.950 4.020 3.755 3.880 167,800 -0.01(-0.26%)
Feb 25, 2021 4.230 4.250 3.890 3.890 171,683 -0.23(-5.58%)
Feb 24, 2021 4.130 4.250 4.070 4.120 111,067 +0.10(+2.49%)
Feb 23, 2021 4.240 4.250 3.750 4.020 328,636 -0.32(-7.37%)
Feb 22, 2021 4.480 4.580 4.300 4.340 166,053 -0.14(-3.13%)
Feb 19, 2021 4.690 4.790 4.390 4.480 245,300 +0.13(+2.99%)
Feb 18, 2021 4.750 4.750 4.330 4.350 230,581 -0.37(-7.84%)
Feb 17, 2021 4.870 4.950 4.510 4.720 231,795 -0.15(-3.08%)
Feb 16, 2021 4.800 4.950 4.710 4.870 202,660 +0.04(+0.83%)
Feb 12, 2021 5.080 5.080 4.710 4.830 364,700 -0.14(-2.82%)
Feb 11, 2021 5.440 5.490 4.900 4.970 558,998 -0.58(-10.45%)
Feb 10, 2021 4.600 5.830 4.320 5.550 2,778,531 +1.02(+22.52%)
Feb 09, 2021 4.470 4.680 4.409 4.530 382,411 +0.08(+1.80%)
Feb 08, 2021 4.350 4.540 4.260 4.450 397,344 +0.14(+3.25%)
Feb 05, 2021 4.250 4.330 4.100 4.310 293,400 +0.11(+2.62%)
Feb 04, 2021 4.200 4.250 4.150 4.200 187,871 +0.04(+0.96%)
Feb 03, 2021 4.110 4.200 4.080 4.160 221,074 +0.08(+1.96%)
Feb 02, 2021 3.850 4.080 3.850 4.080 127,735 +0.22(+5.70%)
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.