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

Evofem Biosciences Inc (NQ: EVFM )

0.4782 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 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 (%)
Dec 31, 2020 2.410 2.410 2.410 2,424,418 -0.02(-0.82%)
Dec 30, 2020 2.520 2.620 2.420 2.430 2,424,418 -0.12(-4.71%)
Dec 29, 2020 2.580 2.590 2.410 2.550 3,062,488 -0.03(-1.16%)
Dec 28, 2020 2.420 2.730 2.400 2.580 5,498,133 +0.22(+9.32%)
Dec 24, 2020 2.420 2.440 2.320 2.360 2,305,200 -0.06(-2.48%)
Dec 23, 2020 2.520 2.560 2.380 2.420 4,450,797 +0.00(+0.00%)
Dec 22, 2020 2.150 2.450 2.110 2.420 9,850,212 +0.27(+12.56%)
Dec 21, 2020 2.090 2.150 2.060 2.150 2,423,743 +0.04(+1.90%)
Dec 18, 2020 2.080 2.170 2.070 2.110 3,360,000 +0.03(+1.69%)
Dec 17, 2020 2.080 2.090 2.030 2.075 2,616,861 +0.01(+0.24%)
Dec 16, 2020 2.090 2.110 2.050 2.070 2,974,028 -0.02(-0.96%)
Dec 15, 2020 2.130 2.150 2.080 2.090 2,589,136 -0.04(-1.88%)
Dec 14, 2020 2.170 2.170 2.110 2.130 2,254,001 -0.02(-0.93%)
Dec 11, 2020 2.190 2.220 2.100 2.150 2,728,700 +0.00(+0.00%)
Dec 10, 2020 2.170 2.180 2.110 2.150 1,729,659 -0.01(-0.46%)
Dec 09, 2020 2.200 2.200 2.100 2.160 4,069,533 -0.03(-1.37%)
Dec 08, 2020 2.200 2.230 2.170 2.190 2,245,997 -0.02(-0.90%)
Dec 07, 2020 2.220 2.270 2.180 2.210 2,309,527 -0.01(-0.45%)
Dec 04, 2020 2.230 2.260 2.200 2.220 2,242,900 +0.02(+0.91%)
Dec 03, 2020 2.260 2.280 2.190 2.200 4,950,164 +0.01(+0.46%)
Dec 02, 2020 2.210 2.280 2.100 2.190 3,220,465 +0.02(+0.92%)
Dec 01, 2020 2.230 2.260 2.170 2.170 1,843,931 -0.07(-3.13%)
Nov 30, 2020 2.150 2.300 2.150 2.240 1,436,436 -0.05(-2.18%)
Nov 27, 2020 2.270 2.295 2.150 2.290 2,187,000 +0.03(+1.33%)
Nov 25, 2020 2.310 2.360 2.250 2.260 2,779,700 -0.10(-4.24%)
Nov 24, 2020 2.390 2.440 2.330 2.360 1,746,951 -0.04(-1.67%)
Nov 23, 2020 2.330 2.470 2.330 2.400 2,184,793 +0.07(+3.00%)
Nov 20, 2020 2.350 2.390 2.290 2.330 1,509,500 +0.00(+0.00%)
Nov 19, 2020 2.340 2.371 2.250 2.330 1,972,139 +0.13(+5.91%)
Nov 18, 2020 2.130 2.250 2.130 2.200 2,600,145 +0.05(+2.33%)
Nov 17, 2020 2.200 2.200 2.130 2.150 1,409,800 -0.05(-2.27%)
Nov 16, 2020 2.140 2.260 2.130 2.200 1,906,142 +0.01(+0.46%)
Nov 13, 2020 2.190 2.230 2.080 2.190 2,403,700 +0.00(+0.00%)
Nov 12, 2020 2.250 2.270 2.160 2.190 1,684,826 -0.09(-3.95%)
Nov 11, 2020 2.340 2.400 2.190 2.280 2,464,104 -0.08(-3.39%)
Nov 10, 2020 2.440 2.440 2.150 2.360 2,500,360 +0.02(+0.85%)
Nov 09, 2020 2.500 2.610 2.340 2.340 2,230,394 -0.11(-4.49%)
Nov 06, 2020 2.450 2.510 2.380 2.450 1,055,700 -0.03(-1.21%)
Nov 05, 2020 2.460 2.490 2.360 2.480 1,328,507 +0.02(+0.81%)
Nov 04, 2020 2.450 2.520 2.430 2.460 1,960,528 +0.01(+0.41%)
Nov 03, 2020 2.380 2.480 2.370 2.450 1,165,825 +0.07(+2.94%)
Nov 02, 2020 2.400 2.410 2.310 2.380 1,081,712 +0.01(+0.42%)
Oct 30, 2020 2.450 2.490 2.320 2.370 871,200 -0.12(-4.82%)
Oct 29, 2020 2.350 2.510 2.280 2.490 1,415,627 +0.11(+4.62%)
Oct 28, 2020 2.330 2.430 2.230 2.380 1,424,599 -0.03(-1.24%)
Oct 27, 2020 2.500 2.540 2.400 2.410 827,463 -0.08(-3.21%)
Oct 26, 2020 2.520 2.580 2.380 2.490 943,895 -0.03(-1.19%)
Oct 23, 2020 2.580 2.580 2.500 2.520 570,300 -0.04(-1.56%)
Oct 22, 2020 2.510 2.570 2.480 2.560 633,565 +0.07(+2.81%)
Oct 21, 2020 2.620 2.620 2.450 2.490 1,703,876 -0.15(-5.68%)
Oct 20, 2020 2.850 2.870 2.600 2.640 2,321,417 -0.18(-6.38%)
Oct 19, 2020 2.850 2.930 2.740 2.820 2,005,455 -0.04(-1.40%)
Oct 16, 2020 2.830 2.940 2.820 2.860 1,915,500 -0.01(-0.35%)
Oct 15, 2020 2.720 2.890 2.650 2.870 2,950,014 +0.11(+3.99%)
Oct 14, 2020 2.880 2.890 2.710 2.760 2,730,985 -0.15(-5.15%)
Oct 13, 2020 2.850 2.970 2.850 2.910 1,864,869 +0.00(+0.00%)
Oct 12, 2020 2.890 2.970 2.810 2.910 1,888,544 +0.01(+0.34%)
Oct 09, 2020 2.910 2.930 2.840 2.900 1,863,300 -0.01(-0.34%)
Oct 08, 2020 2.810 2.980 2.810 2.910 2,937,870 +0.07(+2.46%)
Oct 07, 2020 2.700 2.870 2.680 2.840 3,479,430 +0.17(+6.37%)
Oct 06, 2020 2.750 2.820 2.600 2.670 3,647,752 -0.04(-1.48%)
Oct 05, 2020 2.580 2.780 2.510 2.710 4,056,971 +0.15(+5.86%)
Oct 02, 2020 2.270 2.600 2.260 2.560 3,714,000 +0.17(+7.11%)
Oct 01, 2020 2.400 2.420 2.310 2.390 1,927,441 +0.03(+1.27%)
Sep 30, 2020 2.360 2.480 2.320 2.360 3,081,618 -0.01(-0.42%)
Sep 29, 2020 2.220 2.400 2.210 2.370 3,189,891 +0.12(+5.33%)
Sep 28, 2020 2.290 2.290 2.150 2.250 2,226,078 +0.02(+0.90%)
Sep 25, 2020 2.110 2.240 2.110 2.230 2,373,200 +0.07(+3.24%)
Sep 24, 2020 2.050 2.200 1.910 2.160 4,005,072 +0.04(+1.89%)
Sep 23, 2020 2.270 2.280 2.080 2.120 4,080,202 -0.19(-8.23%)
Sep 22, 2020 2.350 2.410 2.300 2.310 2,365,395 -0.03(-1.28%)
Sep 21, 2020 2.360 2.420 2.230 2.340 4,019,707 -0.09(-3.70%)
Sep 18, 2020 2.380 2.635 2.330 2.430 10,179,200 +0.07(+2.97%)
Sep 17, 2020 2.190 2.420 2.170 2.360 4,135,137 +0.13(+5.83%)
Sep 16, 2020 2.170 2.320 2.110 2.230 8,148,965 +0.05(+2.29%)
Sep 15, 2020 2.340 2.370 2.150 2.180 7,236,562 -0.17(-7.23%)
Sep 14, 2020 2.170 2.450 2.150 2.350 13,508,284 +0.25(+11.90%)
Sep 11, 2020 2.360 2.390 2.030 2.100 28,765,400 -0.62(-22.79%)
Sep 10, 2020 3.000 3.010 2.630 2.720 10,785,660 -0.29(-9.63%)
Sep 09, 2020 3.040 3.140 3.000 3.010 5,713,312 -0.10(-3.22%)
Sep 08, 2020 3.390 3.460 3.090 3.110 8,694,460 -0.38(-10.89%)
Sep 04, 2020 3.650 3.680 3.170 3.490 8,854,100 -0.09(-2.51%)
Sep 03, 2020 3.570 3.840 3.370 3.580 13,795,016 +0.12(+3.47%)
Sep 02, 2020 3.300 3.520 3.300 3.460 9,108,666 +0.23(+7.12%)
Sep 01, 2020 3.390 3.440 3.120 3.230 5,707,806 -0.09(-2.71%)
Aug 31, 2020 3.270 3.430 3.150 3.320 7,841,741 +0.19(+6.07%)
Aug 28, 2020 3.040 3.130 3.000 3.130 1,899,300 +0.09(+2.96%)
Aug 27, 2020 3.090 3.110 3.000 3.040 3,560,356 -0.07(-2.25%)
Aug 26, 2020 3.210 3.280 3.080 3.110 2,992,359 -0.09(-2.81%)
Aug 25, 2020 3.060 3.270 3.000 3.200 3,081,904 +0.14(+4.58%)
Aug 24, 2020 3.090 3.170 2.980 3.060 3,582,834 +0.01(+0.33%)
Aug 21, 2020 3.180 3.230 3.040 3.050 2,864,500 -0.16(-4.98%)
Aug 20, 2020 3.310 3.360 3.090 3.210 4,261,666 -0.15(-4.46%)
Aug 19, 2020 3.400 3.540 3.310 3.360 5,569,468 +0.01(+0.30%)
Aug 18, 2020 3.220 3.370 3.180 3.350 3,935,702 +0.16(+5.02%)
Aug 17, 2020 3.130 3.230 3.070 3.190 2,721,697 +0.06(+1.92%)
Aug 14, 2020 3.000 3.140 2.950 3.130 2,643,600 +0.11(+3.64%)
Aug 13, 2020 2.950 3.040 2.930 3.020 2,068,261 +0.07(+2.37%)
Aug 12, 2020 2.950 3.000 2.920 2.950 1,844,032 +0.00(+0.00%)
Aug 11, 2020 3.080 3.080 2.920 2.950 2,326,353 -0.10(-3.28%)
Aug 10, 2020 2.960 3.130 2.940 3.050 3,555,102 +0.12(+4.10%)
Aug 07, 2020 2.920 2.940 2.800 2.930 2,922,500 +0.03(+1.03%)
Aug 06, 2020 3.010 3.040 2.890 2.900 3,772,072 -0.14(-4.61%)
Aug 05, 2020 3.070 3.100 2.980 3.040 3,407,000 -0.02(-0.65%)
Aug 04, 2020 3.060 3.250 3.000 3.060 6,436,631 -0.14(-4.38%)
Aug 03, 2020 3.120 3.230 3.060 3.200 4,888,914 +0.21(+7.02%)
Jul 31, 2020 3.080 3.110 2.940 2.990 3,499,300 -0.05(-1.64%)
Jul 30, 2020 2.830 3.240 2.830 3.040 9,593,359 +0.20(+7.04%)
Jul 29, 2020 2.890 2.900 2.800 2.840 1,770,343 -0.05(-1.73%)
Jul 28, 2020 2.880 2.900 2.840 2.890 1,175,586 +0.00(+0.00%)
Jul 27, 2020 2.930 2.950 2.850 2.890 1,278,574 -0.04(-1.37%)
Jul 24, 2020 2.900 2.950 2.835 2.930 1,467,800 +0.03(+1.03%)
Jul 23, 2020 2.910 2.970 2.880 2.900 1,385,522 -0.01(-0.34%)
Jul 22, 2020 2.940 2.940 2.900 2.910 1,124,148 -0.01(-0.34%)
Jul 21, 2020 3.010 3.040 2.910 2.920 1,480,929 -0.07(-2.34%)
Jul 20, 2020 2.900 3.030 2.890 2.990 1,982,955 +0.09(+3.10%)
Jul 17, 2020 2.980 3.000 2.885 2.900 1,876,800 -0.09(-3.01%)
Jul 16, 2020 2.950 3.040 2.880 2.990 1,471,499 +0.04(+1.36%)
Jul 15, 2020 2.950 3.050 2.900 2.950 1,876,863 +0.07(+2.43%)
Jul 14, 2020 2.970 2.990 2.850 2.880 2,324,187 -0.09(-3.03%)
Jul 13, 2020 3.130 3.160 2.930 2.970 3,141,690 -0.11(-3.57%)
Jul 10, 2020 3.150 3.180 3.000 3.080 2,844,100 -0.07(-2.22%)
Jul 09, 2020 3.350 3.400 3.150 3.150 3,025,577 -0.15(-4.55%)
Jul 08, 2020 3.240 3.420 3.200 3.300 4,038,377 +0.13(+4.10%)
Jul 07, 2020 3.150 3.320 3.050 3.170 3,209,992 +0.03(+0.96%)
Jul 06, 2020 3.060 3.250 3.020 3.140 4,735,995 +0.16(+5.37%)
Jul 02, 2020 3.080 3.090 2.910 2.980 3,006,000 -0.09(-2.93%)
Jul 01, 2020 2.890 3.130 2.870 3.070 4,265,065 +0.24(+8.48%)
Jun 30, 2020 2.810 2.860 2.750 2.830 2,078,205 +0.03(+1.07%)
Jun 29, 2020 2.900 2.930 2.800 2.800 2,933,503 -0.09(-3.11%)
Jun 26, 2020 3.110 3.120 2.870 2.890 7,320,400 -0.17(-5.56%)
Jun 25, 2020 2.770 3.100 2.750 3.060 5,967,020 +0.28(+10.07%)
Jun 24, 2020 2.860 2.930 2.760 2.780 3,461,873 -0.09(-3.14%)
Jun 23, 2020 2.820 2.900 2.730 2.870 4,316,942 +0.07(+2.50%)
Jun 22, 2020 2.890 2.930 2.750 2.800 5,629,087 -0.08(-2.78%)
Jun 19, 2020 2.950 2.977 2.870 2.880 3,201,600 -0.05(-1.71%)
Jun 18, 2020 2.970 2.970 2.840 2.930 3,222,527 +0.00(+0.00%)
Jun 17, 2020 3.060 3.090 2.910 2.930 2,462,167 -0.10(-3.30%)
Jun 16, 2020 3.090 3.140 2.940 3.030 3,133,086 +0.08(+2.71%)
Jun 15, 2020 2.860 3.030 2.780 2.950 4,598,558 +0.05(+1.72%)
Jun 12, 2020 3.140 3.140 2.870 2.900 4,588,900 +0.01(+0.35%)
Jun 11, 2020 3.000 3.060 2.790 2.890 6,658,896 -0.25(-7.96%)
Jun 10, 2020 3.400 3.430 3.140 3.140 6,941,539 -0.23(-6.82%)
Jun 09, 2020 3.500 3.500 3.360 3.370 5,508,461 -0.08(-2.32%)
Jun 08, 2020 3.490 3.600 3.420 3.450 9,895,139 +0.14(+4.23%)
Jun 05, 2020 3.430 3.480 3.300 3.310 7,512,800 +0.02(+0.61%)
Jun 04, 2020 3.450 3.480 3.200 3.290 15,915,114 -0.13(-3.80%)
Jun 03, 2020 3.470 3.580 3.380 3.420 20,695,730 -1.24(-26.61%)
Jun 02, 2020 5.030 5.090 4.660 4.660 1,847,662 -0.40(-7.91%)
Jun 01, 2020 5.380 5.380 5.020 5.060 1,193,153 -0.40(-7.33%)
May 29, 2020 5.530 5.578 5.020 5.460 1,794,300 -0.07(-1.27%)
May 28, 2020 5.880 5.980 5.400 5.530 1,923,554 -0.40(-6.75%)
May 27, 2020 5.710 6.050 5.420 5.930 3,679,381 +0.14(+2.42%)
May 26, 2020 6.830 6.870 5.560 5.790 17,257,838 +0.80(+16.03%)
May 22, 2020 4.950 5.100 4.120 4.990 8,139,200 +0.16(+3.31%)
May 21, 2020 4.930 4.970 4.770 4.830 940,849 -0.14(-2.82%)
May 20, 2020 5.010 5.070 4.850 4.970 637,863 +0.07(+1.43%)
May 19, 2020 5.100 5.260 4.880 4.900 890,518 -0.09(-1.80%)
May 18, 2020 5.440 5.440 4.960 4.990 1,153,420 -0.25(-4.77%)
May 15, 2020 5.000 5.320 4.900 5.240 578,600 +0.29(+5.86%)
May 14, 2020 5.130 5.220 4.750 4.950 670,291 -0.19(-3.70%)
May 13, 2020 5.090 5.300 4.630 5.140 584,767 +0.08(+1.58%)
May 12, 2020 5.200 5.230 5.020 5.060 309,077 -0.03(-0.59%)
May 11, 2020 5.080 5.150 4.970 5.090 376,572 +0.07(+1.39%)
May 08, 2020 5.050 5.190 4.800 5.020 366,300 +0.01(+0.20%)
May 07, 2020 5.400 5.410 4.970 5.010 296,087 -0.23(-4.39%)
May 06, 2020 5.000 5.340 5.000 5.240 207,907 +0.13(+2.54%)
May 05, 2020 5.280 5.350 5.050 5.110 141,426 -0.11(-2.11%)
May 04, 2020 5.300 5.480 5.100 5.220 388,076 +0.22(+4.40%)
May 01, 2020 4.750 5.020 4.590 5.000 190,600 +0.26(+5.49%)
Apr 30, 2020 4.660 4.820 4.660 4.740 183,655 -0.01(-0.21%)
Apr 29, 2020 4.940 5.000 4.690 4.750 373,152 -0.06(-1.25%)
Apr 28, 2020 5.200 5.200 4.780 4.810 338,333 -0.39(-7.50%)
Apr 27, 2020 5.490 5.500 5.120 5.200 272,531 -0.22(-4.06%)
Apr 24, 2020 5.560 5.630 5.290 5.420 237,900 -0.20(-3.56%)
Apr 23, 2020 5.670 5.970 5.600 5.620 271,788 +0.00(+0.00%)
Apr 22, 2020 5.710 5.770 5.575 5.620 200,252 +0.10(+1.81%)
Apr 21, 2020 5.560 5.890 5.500 5.520 281,746 -0.06(-1.08%)
Apr 20, 2020 5.100 5.820 5.100 5.580 374,885 +0.50(+9.84%)
Apr 17, 2020 5.310 5.660 5.080 5.080 204,400 -0.16(-3.05%)
Apr 16, 2020 5.270 5.430 5.161 5.240 130,018 -0.06(-1.13%)
Apr 15, 2020 5.000 5.320 4.850 5.300 260,356 -0.11(-2.03%)
Apr 14, 2020 5.300 5.720 5.300 5.410 234,973 +0.08(+1.50%)
Apr 13, 2020 5.210 5.350 5.050 5.330 124,562 +0.12(+2.30%)
Apr 09, 2020 5.320 5.375 5.080 5.210 72,500 +0.04(+0.77%)
Apr 08, 2020 5.190 5.350 5.050 5.170 80,781 +0.08(+1.57%)
Apr 07, 2020 5.270 5.356 5.000 5.090 107,926 -0.11(-2.12%)
Apr 06, 2020 5.070 5.270 4.960 5.200 130,638 +0.27(+5.48%)
Apr 03, 2020 4.980 5.210 4.900 4.930 75,300 -0.04(-0.80%)
Apr 02, 2020 5.160 5.160 4.750 4.970 117,532 -0.19(-3.68%)
Apr 01, 2020 5.350 5.350 5.000 5.160 172,048 -0.16(-3.01%)
Mar 31, 2020 5.200 5.480 5.090 5.320 383,663 +0.30(+5.98%)
Mar 30, 2020 6.250 6.250 4.890 5.020 666,450 +0.37(+7.96%)
Mar 27, 2020 4.590 4.850 4.590 4.650 142,500 -0.20(-4.12%)
Mar 26, 2020 4.420 4.940 4.420 4.850 103,736 +0.45(+10.23%)
Mar 25, 2020 4.720 4.720 4.000 4.400 104,365 +0.08(+1.85%)
Mar 24, 2020 4.090 4.430 4.010 4.320 87,056 +0.43(+11.05%)
Mar 23, 2020 3.880 4.032 3.650 3.890 95,668 -0.11(-2.75%)
Mar 20, 2020 4.380 4.435 3.970 4.000 65,700 -0.42(-9.50%)
Mar 19, 2020 3.980 4.860 3.850 4.420 85,423 +0.47(+11.90%)
Mar 18, 2020 3.840 4.160 3.500 3.950 103,808 -0.11(-2.71%)
Mar 17, 2020 3.560 4.090 3.520 4.060 235,282 +0.55(+15.67%)
Mar 16, 2020 3.990 3.990 3.340 3.510 203,766 -0.63(-15.22%)
Mar 13, 2020 4.370 4.370 3.655 4.140 141,300 +0.17(+4.28%)
Mar 12, 2020 5.100 5.100 3.620 3.970 190,179 -1.19(-23.06%)
Mar 11, 2020 5.170 5.245 4.940 5.160 87,752 -0.10(-1.90%)
Mar 10, 2020 5.330 5.340 5.000 5.260 106,777 +0.00(+0.00%)
Mar 09, 2020 5.760 5.980 5.010 5.260 126,371 -0.75(-12.48%)
Mar 06, 2020 5.850 6.080 5.810 6.010 83,000 +0.07(+1.18%)
Mar 05, 2020 5.950 6.060 5.760 5.940 92,595 -0.01(-0.17%)
Mar 04, 2020 6.050 6.050 5.900 5.950 75,806 -0.06(-1.00%)
Mar 03, 2020 6.150 6.290 5.950 6.010 209,265 -0.08(-1.31%)
Mar 02, 2020 5.920 6.350 5.860 6.090 96,268 +0.19(+3.22%)
Feb 28, 2020 5.490 6.055 5.475 5.900 106,500 -0.17(-2.80%)
Feb 27, 2020 5.900 6.319 5.900 6.070 118,936 +0.05(+0.83%)
Feb 26, 2020 5.960 6.440 5.929 6.020 89,628 +0.17(+2.91%)
Feb 25, 2020 6.190 6.409 5.720 5.850 98,008 -0.28(-4.57%)
Feb 24, 2020 6.360 6.460 6.040 6.130 95,650 -0.33(-5.11%)
Feb 21, 2020 6.630 6.650 6.310 6.460 79,300 -0.17(-2.56%)
Feb 20, 2020 7.030 7.190 6.550 6.630 134,971 -0.23(-3.35%)
Feb 19, 2020 6.480 7.210 6.251 6.860 358,351 +0.87(+14.52%)
Feb 18, 2020 5.750 6.300 5.709 5.990 165,641 +0.34(+6.02%)
Feb 14, 2020 5.420 5.720 5.380 5.650 41,900 +0.28(+5.21%)
Feb 13, 2020 5.460 5.510 5.320 5.370 25,652 -0.06(-1.10%)
Feb 12, 2020 5.320 5.960 5.280 5.430 133,713 +0.20(+3.82%)
Feb 11, 2020 4.950 5.330 4.920 5.230 56,779 +0.28(+5.66%)
Feb 10, 2020 4.720 4.970 4.720 4.950 36,466 +0.20(+4.21%)
Feb 07, 2020 4.930 5.120 4.680 4.750 54,100 -0.15(-3.06%)
Feb 06, 2020 4.850 4.910 4.770 4.900 45,554 +0.03(+0.62%)
Feb 05, 2020 4.720 4.950 4.720 4.870 21,506 +0.20(+4.28%)
Feb 04, 2020 4.900 4.904 4.606 4.670 117,241 -0.28(-5.66%)
Feb 03, 2020 5.040 5.100 4.930 4.950 68,898 +0.00(+0.00%)
Jan 31, 2020 5.110 5.210 4.840 4.950 72,000 -0.21(-3.98%)
Jan 30, 2020 5.190 5.280 5.100 5.155 25,511 -0.04(-0.87%)
Jan 29, 2020 5.250 5.340 5.170 5.200 30,839 -0.04(-0.76%)
Jan 28, 2020 5.210 5.430 5.210 5.240 37,068 +0.04(+0.77%)
Jan 27, 2020 5.140 5.350 5.140 5.200 30,984 +0.08(+1.56%)
Jan 24, 2020 5.260 5.300 5.120 5.120 45,100 -0.14(-2.66%)
Jan 23, 2020 5.410 5.430 5.250 5.260 67,880 -0.10(-1.87%)
Jan 22, 2020 5.580 5.610 5.250 5.360 126,647 -0.21(-3.77%)
Jan 21, 2020 5.900 5.900 5.550 5.570 71,986 -0.33(-5.59%)
Jan 17, 2020 6.420 6.420 5.810 5.900 86,200 -0.47(-7.38%)
Jan 16, 2020 6.150 6.500 6.040 6.370 47,799 +0.22(+3.58%)
Jan 15, 2020 6.050 6.160 6.030 6.150 29,364 +0.11(+1.82%)
Jan 14, 2020 6.070 6.260 5.945 6.040 62,669 -0.05(-0.82%)
Jan 13, 2020 5.800 6.110 5.750 6.090 79,988 +0.33(+5.73%)
Jan 10, 2020 5.810 5.810 5.600 5.760 35,700 +0.02(+0.35%)
Jan 09, 2020 5.680 5.845 5.680 5.740 31,178 +0.12(+2.14%)
Jan 08, 2020 5.810 5.960 5.600 5.620 41,880 -0.26(-4.42%)
Jan 07, 2020 5.780 5.970 5.660 5.880 60,065 +0.11(+1.91%)
Jan 06, 2020 5.600 5.800 5.500 5.770 75,808 +0.17(+3.04%)
Jan 03, 2020 5.850 5.850 5.530 5.600 62,000 -0.28(-4.76%)
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.