Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.210 +0.170 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.480 5.640 5.200 5.450 1,930,800 +0.04(+0.74%)
Feb 25, 2021 5.800 5.850 5.360 5.410 2,064,585 -0.43(-7.36%)
Feb 24, 2021 5.590 6.000 5.530 5.840 2,739,235 +0.20(+3.55%)
Feb 23, 2021 5.450 5.680 5.120 5.640 2,547,536 -0.08(-1.40%)
Feb 22, 2021 5.900 6.080 5.660 5.720 1,327,139 -0.26(-4.35%)
Feb 19, 2021 5.860 6.120 5.770 5.980 1,694,500 +0.17(+2.93%)
Feb 18, 2021 6.020 6.240 5.780 5.810 2,415,528 -0.40(-6.44%)
Feb 17, 2021 6.380 6.410 6.030 6.210 1,902,105 -0.23(-3.57%)
Feb 16, 2021 6.940 7.050 6.380 6.440 3,341,227 -0.40(-5.85%)
Feb 12, 2021 7.650 7.800 6.710 6.840 9,597,800 +0.21(+3.17%)
Feb 11, 2021 7.150 7.150 6.500 6.630 2,367,341 -0.58(-8.04%)
Feb 10, 2021 7.600 7.700 6.700 7.210 2,334,696 -0.24(-3.22%)
Feb 09, 2021 7.300 7.850 7.100 7.450 2,193,976 +0.13(+1.78%)
Feb 08, 2021 7.340 7.940 7.030 7.320 3,954,064 -0.03(-0.41%)
Feb 05, 2021 6.840 7.550 6.460 7.350 4,558,800 +0.42(+6.06%)
Feb 04, 2021 6.060 6.950 5.920 6.930 5,084,450 +1.01(+17.06%)
Feb 03, 2021 5.590 6.380 5.470 5.920 4,181,347 +0.29(+5.15%)
Feb 02, 2021 5.520 5.680 5.310 5.630 1,642,033 +0.27(+5.04%)
Feb 01, 2021 5.150 5.570 5.070 5.360 2,088,010 +0.28(+5.51%)
Jan 29, 2021 5.210 5.325 4.980 5.080 1,697,000 -0.13(-2.50%)
Jan 28, 2021 5.300 5.450 5.120 5.210 2,147,913 -0.16(-2.98%)
Jan 27, 2021 5.220 5.880 5.100 5.370 2,599,080 -0.02(-0.37%)
Jan 26, 2021 5.650 5.670 5.370 5.390 1,110,683 -0.21(-3.75%)
Jan 25, 2021 5.340 5.680 5.240 5.600 2,234,485 +0.26(+4.87%)
Jan 22, 2021 5.200 5.440 5.190 5.340 1,035,100 +0.06(+1.14%)
Jan 21, 2021 5.370 5.380 5.150 5.280 1,261,433 -0.07(-1.31%)
Jan 20, 2021 5.670 5.670 5.250 5.350 1,373,691 -0.27(-4.80%)
Jan 19, 2021 5.400 5.940 5.120 5.620 2,628,476 +0.25(+4.66%)
Jan 15, 2021 5.710 5.740 5.170 5.370 2,277,000 -0.37(-6.45%)
Jan 14, 2021 5.750 5.920 5.630 5.740 1,724,947 -0.01(-0.17%)
Jan 13, 2021 5.980 6.080 5.680 5.750 1,744,195 -0.22(-3.69%)
Jan 12, 2021 5.740 5.990 5.660 5.970 1,285,325 +0.23(+4.01%)
Jan 11, 2021 5.560 5.880 5.420 5.740 2,195,397 +0.02(+0.35%)
Jan 08, 2021 6.030 6.150 5.620 5.720 3,035,800 -0.08(-1.38%)
Jan 07, 2021 5.090 5.950 5.030 5.800 3,522,150 +0.75(+14.85%)
Jan 06, 2021 5.190 5.280 4.880 5.050 1,514,805 -0.12(-2.32%)
Jan 05, 2021 5.260 5.350 5.030 5.170 1,435,213 -0.14(-2.64%)
Jan 04, 2021 5.010 5.350 4.980 5.310 2,040,836 +0.39(+7.93%)
Dec 31, 2020 4.920 4.920 4.920 1,526,483 -0.19(-3.72%)
Dec 30, 2020 5.290 5.390 5.080 5.110 1,526,483 -0.23(-4.31%)
Dec 29, 2020 5.340 5.380 5.070 5.340 1,802,107 -0.06(-1.11%)
Dec 28, 2020 5.670 5.720 5.370 5.400 1,238,234 -0.05(-0.92%)
Dec 24, 2020 5.540 5.690 5.380 5.450 1,011,500 -0.03(-0.55%)
Dec 23, 2020 5.120 5.610 5.050 5.480 2,702,557 +0.41(+8.09%)
Dec 22, 2020 5.350 5.520 5.020 5.070 2,663,988 -0.10(-1.93%)
Dec 21, 2020 4.590 5.270 4.500 5.170 3,804,923 +0.53(+11.42%)
Dec 18, 2020 4.690 4.850 4.560 4.640 1,520,700 -0.02(-0.43%)
Dec 17, 2020 4.860 4.890 4.630 4.660 1,133,736 -0.14(-2.92%)
Dec 16, 2020 4.700 5.030 4.700 4.800 1,438,385 +0.05(+1.05%)
Dec 15, 2020 4.650 4.770 4.480 4.750 1,640,644 +0.11(+2.37%)
Dec 14, 2020 4.680 4.900 4.610 4.640 2,602,615 +0.07(+1.53%)
Dec 11, 2020 4.350 4.730 4.100 4.570 6,101,400 +0.48(+11.74%)
Dec 10, 2020 4.040 4.120 3.970 4.090 1,060,878 +0.06(+1.49%)
Dec 09, 2020 4.120 4.150 3.980 4.030 1,229,440 -0.07(-1.71%)
Dec 08, 2020 4.170 4.240 3.970 4.100 1,775,635 -0.06(-1.44%)
Dec 07, 2020 4.220 4.340 4.060 4.160 1,270,938 -0.06(-1.42%)
Dec 04, 2020 4.270 4.340 4.150 4.220 885,100 -0.03(-0.71%)
Dec 03, 2020 4.180 4.390 4.150 4.250 955,275 +0.07(+1.67%)
Dec 02, 2020 4.150 4.270 4.060 4.180 1,566,199 -0.03(-0.71%)
Dec 01, 2020 4.380 4.550 4.160 4.210 2,149,311 -0.15(-3.44%)
Nov 30, 2020 4.580 4.580 4.270 4.360 1,492,406 -0.17(-3.75%)
Nov 27, 2020 4.650 4.650 4.460 4.530 560,200 -0.05(-1.09%)
Nov 25, 2020 4.320 4.760 4.210 4.580 1,926,000 +0.30(+7.01%)
Nov 24, 2020 4.450 4.450 4.190 4.280 2,029,305 -0.20(-4.46%)
Nov 23, 2020 4.600 4.620 4.430 4.480 1,523,214 -0.04(-0.88%)
Nov 20, 2020 4.610 4.677 4.450 4.520 1,814,200 -0.11(-2.38%)
Nov 19, 2020 4.590 4.700 4.460 4.630 1,457,090 +0.03(+0.65%)
Nov 18, 2020 4.660 4.850 4.560 4.600 1,678,463 -0.06(-1.29%)
Nov 17, 2020 5.070 5.070 4.560 4.660 2,135,693 -0.32(-6.43%)
Nov 16, 2020 5.180 5.220 4.820 4.980 2,563,359 -0.30(-5.68%)
Nov 13, 2020 5.250 5.360 5.060 5.280 817,300 +0.06(+1.15%)
Nov 12, 2020 5.350 5.440 5.130 5.220 829,442 -0.15(-2.79%)
Nov 11, 2020 5.450 5.700 5.310 5.370 935,460 -0.03(-0.56%)
Nov 10, 2020 5.700 5.700 5.200 5.400 1,724,753 -0.34(-5.92%)
Nov 09, 2020 5.990 6.070 5.680 5.740 2,762,762 +0.29(+5.32%)
Nov 06, 2020 5.340 5.730 5.120 5.450 1,556,800 +0.04(+0.74%)
Nov 05, 2020 4.980 5.450 4.870 5.410 1,768,993 +0.54(+11.09%)
Nov 04, 2020 4.580 4.920 4.580 4.870 1,256,817 +0.34(+7.51%)
Nov 03, 2020 4.510 4.560 4.350 4.530 971,630 +0.09(+2.03%)
Nov 02, 2020 4.650 4.770 4.370 4.440 1,324,585 -0.29(-6.13%)
Oct 30, 2020 4.950 4.950 4.510 4.730 1,585,500 -0.19(-3.86%)
Oct 29, 2020 4.850 5.020 4.690 4.920 1,311,923 +0.03(+0.61%)
Oct 28, 2020 5.010 5.040 4.730 4.890 1,458,162 -0.23(-4.49%)
Oct 27, 2020 5.300 5.380 5.010 5.120 955,351 -0.18(-3.40%)
Oct 26, 2020 5.410 5.550 5.210 5.300 742,530 -0.26(-4.68%)
Oct 23, 2020 5.500 5.620 5.320 5.560 624,600 +0.06(+1.09%)
Oct 22, 2020 5.260 5.550 5.260 5.500 1,349,940 +0.23(+4.36%)
Oct 21, 2020 5.580 5.580 5.180 5.270 1,515,790 +0.02(+0.38%)
Oct 20, 2020 5.560 5.720 5.210 5.250 1,713,279 -0.27(-4.89%)
Oct 19, 2020 5.110 5.670 5.050 5.520 1,946,350 +0.44(+8.66%)
Oct 16, 2020 5.270 5.398 5.020 5.080 1,664,100 -0.22(-4.15%)
Oct 15, 2020 5.240 5.420 5.150 5.300 915,484 -0.07(-1.30%)
Oct 14, 2020 5.260 5.450 5.210 5.370 805,362 +0.10(+1.90%)
Oct 13, 2020 5.250 5.550 4.920 5.270 2,224,778 +0.02(+0.38%)
Oct 12, 2020 5.840 5.880 5.150 5.250 3,912,526 -0.60(-10.26%)
Oct 09, 2020 6.190 6.325 5.780 5.850 2,462,900 -0.33(-5.34%)
Oct 08, 2020 5.780 6.300 5.760 6.180 2,114,293 +0.32(+5.46%)
Oct 07, 2020 5.850 5.930 5.740 5.860 1,207,081 +0.07(+1.21%)
Oct 06, 2020 5.900 6.050 5.790 5.790 1,270,469 -0.06(-1.03%)
Oct 05, 2020 5.740 5.920 5.680 5.850 888,891 +0.15(+2.63%)
Oct 02, 2020 5.780 6.090 5.630 5.700 1,793,400 -0.33(-5.47%)
Oct 01, 2020 5.960 6.130 5.870 6.030 1,030,804 +0.10(+1.69%)
Sep 30, 2020 5.770 6.250 5.730 5.930 2,328,438 +0.09(+1.54%)
Sep 29, 2020 5.780 5.890 5.670 5.840 1,245,015 +0.09(+1.57%)
Sep 28, 2020 5.860 5.980 5.600 5.750 1,824,440 +0.00(+0.00%)
Sep 25, 2020 5.620 5.900 5.436 5.750 2,555,200 +0.16(+2.86%)
Sep 24, 2020 5.870 6.050 5.410 5.590 3,406,958 -0.40(-6.68%)
Sep 23, 2020 6.620 6.830 5.280 5.990 4,765,330 -0.57(-8.69%)
Sep 22, 2020 6.710 6.940 6.320 6.560 3,809,147 -0.03(-0.46%)
Sep 21, 2020 6.150 7.160 6.140 6.590 6,360,013 +0.25(+3.94%)
Sep 18, 2020 5.800 6.340 5.600 6.340 5,779,600 +0.61(+10.65%)
Sep 17, 2020 5.440 6.000 5.400 5.730 3,155,181 +0.18(+3.24%)
Sep 16, 2020 5.510 5.680 5.360 5.550 2,334,018 +0.00(+0.00%)
Sep 15, 2020 5.210 5.720 5.210 5.550 3,742,543 +0.43(+8.40%)
Sep 14, 2020 5.000 5.120 4.880 5.120 2,302,180 +0.21(+4.28%)
Sep 11, 2020 4.940 5.125 4.830 4.910 2,202,400 +0.03(+0.61%)
Sep 10, 2020 4.900 5.220 4.800 4.880 3,651,787 +0.07(+1.46%)
Sep 09, 2020 4.640 4.890 4.580 4.810 1,936,264 +0.18(+3.89%)
Sep 08, 2020 4.320 4.750 4.300 4.630 1,926,383 +0.15(+3.35%)
Sep 04, 2020 4.810 4.970 4.010 4.480 5,637,000 -0.51(-10.22%)
Sep 03, 2020 4.740 5.150 4.630 4.990 4,979,570 +0.19(+3.96%)
Sep 02, 2020 4.850 4.970 4.660 4.800 2,594,565 -0.01(-0.21%)
Sep 01, 2020 4.660 5.040 4.610 4.810 4,240,953 +0.11(+2.34%)
Aug 31, 2020 4.330 4.870 4.190 4.700 6,572,018 +0.45(+10.59%)
Aug 28, 2020 4.040 4.440 3.750 4.250 6,139,900 +0.40(+10.39%)
Aug 27, 2020 4.030 4.250 3.740 3.850 3,834,405 -0.09(-2.28%)
Aug 26, 2020 3.840 4.130 3.770 3.940 4,179,659 +0.06(+1.55%)
Aug 25, 2020 3.850 4.200 3.520 3.880 3,439,890 +0.14(+3.74%)
Aug 24, 2020 4.200 4.220 3.700 3.740 4,593,109 -0.42(-10.10%)
Aug 21, 2020 4.380 4.680 4.070 4.160 3,474,900 -0.10(-2.35%)
Aug 20, 2020 4.260 4.980 3.190 4.260 15,375,883 -0.01(-0.23%)
Aug 19, 2020 4.230 4.430 4.060 4.270 2,375,178 -0.02(-0.47%)
Aug 18, 2020 4.450 4.600 4.270 4.290 2,835,657 -0.11(-2.50%)
Aug 17, 2020 4.430 4.670 4.240 4.400 5,857,284 +0.21(+5.01%)
Aug 14, 2020 3.690 4.392 3.680 4.190 12,156,000 +0.52(+14.17%)
Aug 13, 2020 3.150 3.960 3.110 3.670 15,058,163 +0.47(+14.69%)
Aug 12, 2020 3.280 3.390 3.200 3.200 1,966,779 -0.09(-2.74%)
Aug 11, 2020 3.530 3.540 3.280 3.290 2,759,581 -0.23(-6.53%)
Aug 10, 2020 3.500 3.670 3.400 3.520 5,057,824 +0.17(+5.07%)
Aug 07, 2020 3.230 3.370 3.080 3.350 3,187,800 +0.15(+4.69%)
Aug 06, 2020 3.400 3.420 3.060 3.200 3,800,935 -0.18(-5.33%)
Aug 05, 2020 3.230 3.430 3.100 3.380 3,023,526 +0.18(+5.62%)
Aug 04, 2020 3.100 3.280 3.060 3.200 3,112,958 +0.16(+5.26%)
Aug 03, 2020 2.860 3.100 2.800 3.040 3,361,774 +0.18(+6.29%)
Jul 31, 2020 2.840 2.870 2.730 2.860 1,287,400 -0.04(-1.38%)
Jul 30, 2020 2.790 2.970 2.700 2.900 4,282,389 +0.20(+7.41%)
Jul 29, 2020 2.720 2.740 2.620 2.700 1,919,029 -0.04(-1.46%)
Jul 28, 2020 2.760 2.800 2.700 2.740 1,440,102 -0.07(-2.49%)
Jul 27, 2020 2.900 2.910 2.670 2.810 3,228,098 -0.05(-1.75%)
Jul 24, 2020 2.820 3.000 2.750 2.860 2,614,500 +0.02(+0.70%)
Jul 23, 2020 2.860 2.920 2.760 2.840 1,997,084 -0.05(-1.73%)
Jul 22, 2020 2.910 2.950 2.860 2.890 1,372,568 -0.05(-1.70%)
Jul 21, 2020 3.050 3.050 2.840 2.940 2,837,384 -0.01(-0.34%)
Jul 20, 2020 2.920 3.010 2.810 2.950 2,894,827 +0.08(+2.79%)
Jul 17, 2020 2.850 2.905 2.780 2.870 2,013,300 -0.03(-1.03%)
Jul 16, 2020 2.860 2.930 2.770 2.900 2,022,114 +0.01(+0.35%)
Jul 15, 2020 2.830 2.950 2.740 2.890 2,973,859 +0.06(+2.12%)
Jul 14, 2020 2.800 2.830 2.620 2.830 3,591,186 +0.09(+3.28%)
Jul 13, 2020 2.970 3.220 2.720 2.740 11,263,913 +0.10(+3.79%)
Jul 10, 2020 2.600 2.660 2.530 2.640 3,057,100 +0.06(+2.33%)
Jul 09, 2020 2.680 2.700 2.480 2.580 2,126,938 -0.06(-2.27%)
Jul 08, 2020 2.630 2.760 2.570 2.640 1,730,356 +0.03(+1.15%)
Jul 07, 2020 2.700 2.730 2.570 2.610 2,313,156 -0.15(-5.43%)
Jul 06, 2020 2.860 2.890 2.710 2.760 3,709,782 -0.03(-1.08%)
Jul 02, 2020 2.900 3.100 2.600 2.790 13,110,700 +0.06(+2.20%)
Jul 01, 2020 2.830 2.850 2.660 2.730 6,317,964 +0.07(+2.63%)
Jun 30, 2020 2.700 2.720 2.570 2.660 4,678,897 -0.02(-0.75%)
Jun 29, 2020 2.550 2.720 2.450 2.680 3,335,272 +0.17(+6.77%)
Jun 26, 2020 2.740 2.770 2.450 2.510 8,588,400 -0.21(-7.72%)
Jun 25, 2020 4.130 4.130 2.640 2.720 14,152,106 -2.59(-48.78%)
Jun 24, 2020 5.410 5.570 5.090 5.310 260,273 -0.23(-4.15%)
Jun 23, 2020 5.510 5.690 5.320 5.540 176,784 +0.14(+2.59%)
Jun 22, 2020 5.370 5.550 5.080 5.400 394,415 +0.11(+2.08%)
Jun 19, 2020 5.550 5.580 5.070 5.290 402,600 -0.20(-3.64%)
Jun 18, 2020 5.200 5.670 5.180 5.490 411,287 +0.33(+6.40%)
Jun 17, 2020 5.320 5.790 5.020 5.160 545,972 -0.16(-3.01%)
Jun 16, 2020 4.750 5.410 4.490 5.320 534,933 +0.81(+17.96%)
Jun 15, 2020 4.560 4.580 4.120 4.510 386,458 +0.02(+0.45%)
Jun 12, 2020 4.460 4.600 4.210 4.490 296,500 +0.20(+4.66%)
Jun 11, 2020 4.610 4.800 4.210 4.290 468,021 -0.74(-14.71%)
Jun 10, 2020 5.220 5.220 4.740 5.030 208,944 -0.15(-2.90%)
Jun 09, 2020 5.090 5.330 4.870 5.180 329,132 -0.01(-0.19%)
Jun 08, 2020 4.920 5.350 4.790 5.190 380,071 +0.36(+7.34%)
Jun 05, 2020 4.880 4.980 4.745 4.835 346,600 +0.16(+3.31%)
Jun 04, 2020 4.490 4.760 4.350 4.680 487,830 +0.10(+2.18%)
Jun 03, 2020 4.780 4.900 4.470 4.580 545,915 -0.19(-3.98%)
Jun 02, 2020 5.180 5.220 4.590 4.770 582,733 -0.34(-6.65%)
Jun 01, 2020 5.180 5.350 4.930 5.110 495,853 -0.03(-0.58%)
May 29, 2020 5.280 5.280 4.900 5.140 416,200 -0.21(-3.93%)
May 28, 2020 5.400 5.580 5.100 5.350 289,428 -0.05(-0.93%)
May 27, 2020 5.480 5.510 4.970 5.400 461,386 +0.01(+0.19%)
May 26, 2020 5.790 5.920 5.140 5.390 809,147 -0.41(-7.07%)
May 22, 2020 4.600 5.850 4.575 5.800 1,740,200 +1.27(+28.04%)
May 21, 2020 4.480 4.570 4.340 4.530 271,134 +0.10(+2.26%)
May 20, 2020 4.280 4.620 4.250 4.430 696,329 +0.29(+7.00%)
May 19, 2020 4.150 4.240 4.000 4.140 322,326 -0.01(-0.24%)
May 18, 2020 3.720 4.390 3.700 4.150 835,759 +0.37(+9.79%)
May 15, 2020 3.600 4.100 3.400 3.780 701,300 +0.13(+3.56%)
May 14, 2020 3.810 3.810 3.230 3.650 661,933 +0.03(+0.83%)
May 13, 2020 4.020 4.260 3.200 3.620 1,320,762 -0.32(-8.12%)
May 12, 2020 3.790 4.350 3.670 3.940 1,763,792 +0.40(+11.30%)
May 11, 2020 3.230 3.560 3.050 3.540 1,437,615 +0.31(+9.60%)
May 08, 2020 2.700 3.750 2.700 3.230 2,490,300 +0.51(+18.75%)
May 07, 2020 2.520 2.750 2.500 2.720 525,606 +0.30(+12.40%)
May 06, 2020 2.630 2.700 2.310 2.420 369,648 -0.16(-6.20%)
May 05, 2020 2.540 2.690 2.410 2.580 616,227 +0.08(+3.20%)
May 04, 2020 2.430 2.740 2.280 2.500 752,785 +0.06(+2.25%)
May 01, 2020 2.680 2.680 2.252 2.445 987,300 -0.26(-9.44%)
Apr 30, 2020 2.640 2.830 2.380 2.700 546,520 +0.05(+1.89%)
Apr 29, 2020 2.410 2.670 2.360 2.650 847,274 +0.38(+16.74%)
Apr 28, 2020 2.100 2.500 1.980 2.270 1,135,806 +0.21(+10.19%)
Apr 27, 2020 1.960 2.100 1.870 2.060 534,311 +0.17(+8.99%)
Apr 24, 2020 1.860 1.930 1.750 1.890 261,400 +0.06(+3.28%)
Apr 23, 2020 1.690 1.950 1.650 1.830 594,279 +0.16(+9.58%)
Apr 22, 2020 1.680 1.750 1.641 1.670 371,364 +0.02(+1.21%)
Apr 21, 2020 1.750 1.750 1.560 1.650 770,325 -0.04(-2.37%)
Apr 20, 2020 1.660 1.940 1.640 1.690 664,911 +0.03(+1.81%)
Apr 17, 2020 1.700 1.830 1.579 1.660 676,400 -0.02(-1.19%)
Apr 16, 2020 1.790 1.790 1.660 1.680 279,805 -0.08(-4.55%)
Apr 15, 2020 1.860 1.930 1.710 1.760 396,136 -0.19(-9.74%)
Apr 14, 2020 1.890 2.050 1.800 1.950 789,916 +0.13(+7.14%)
Apr 13, 2020 1.950 1.980 1.800 1.820 232,644 -0.14(-7.14%)
Apr 09, 2020 1.920 2.040 1.819 1.960 281,800 +0.10(+5.38%)
Apr 08, 2020 1.780 1.960 1.740 1.860 268,876 +0.15(+8.77%)
Apr 07, 2020 2.100 2.100 1.690 1.710 380,977 -0.28(-14.07%)
Apr 06, 2020 1.800 2.000 1.800 1.990 255,597 +0.29(+17.40%)
Apr 03, 2020 1.620 1.790 1.609 1.695 276,900 +0.14(+8.65%)
Apr 02, 2020 1.790 1.790 1.500 1.560 839,071 -0.20(-11.36%)
Apr 01, 2020 1.870 1.930 1.750 1.760 188,259 -0.19(-9.74%)
Mar 31, 2020 2.150 2.150 1.850 1.950 340,318 -0.22(-10.14%)
Mar 30, 2020 2.040 2.170 1.950 2.170 189,276 +0.12(+5.85%)
Mar 27, 2020 2.200 2.200 2.040 2.050 195,600 -0.23(-10.09%)
Mar 26, 2020 1.930 2.300 1.850 2.280 399,689 +0.40(+21.28%)
Mar 25, 2020 2.030 2.050 1.820 1.880 372,032 -0.12(-6.00%)
Mar 24, 2020 1.700 2.000 1.680 2.000 445,358 +0.33(+19.76%)
Mar 23, 2020 1.660 1.770 1.450 1.670 428,006 +0.06(+3.73%)
Mar 20, 2020 1.740 1.900 1.590 1.610 960,400 -0.08(-4.73%)
Mar 19, 2020 1.630 1.790 1.420 1.690 471,105 +0.20(+13.42%)
Mar 18, 2020 1.730 1.790 1.480 1.490 386,744 -0.30(-16.76%)
Mar 17, 2020 1.660 1.950 1.600 1.790 500,471 +0.22(+14.01%)
Mar 16, 2020 2.040 2.100 1.500 1.570 589,366 -0.73(-31.74%)
Mar 13, 2020 1.950 2.330 1.820 2.300 1,215,600 +0.51(+28.49%)
Mar 12, 2020 2.070 2.070 1.760 1.790 822,790 -0.43(-19.37%)
Mar 11, 2020 1.910 2.500 1.900 2.220 589,796 +0.21(+10.45%)
Mar 10, 2020 2.030 2.070 1.740 2.010 1,174,806 +0.07(+3.61%)
Mar 09, 2020 2.360 2.540 1.900 1.940 988,682 -0.70(-26.52%)
Mar 06, 2020 3.030 3.090 2.590 2.640 770,200 -0.48(-15.38%)
Mar 05, 2020 3.300 3.315 3.070 3.120 294,175 -0.25(-7.42%)
Mar 04, 2020 3.460 3.460 3.314 3.370 277,359 -0.01(-0.44%)
Mar 03, 2020 3.610 3.700 3.270 3.385 770,933 -0.26(-7.01%)
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.