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

Opiant Pharmaceuticals Inc (NQ: OPNT )

20.65 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2023 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 (%)
Nov 30, 2020 8.450 8.480 8.110 8.280 20,293 -0.19(-2.24%)
Nov 27, 2020 8.253 8.497 8.160 8.470 16,600 +0.21(+2.54%)
Nov 25, 2020 8.150 8.500 8.140 8.260 16,000 +0.05(+0.61%)
Nov 24, 2020 8.590 8.590 8.070 8.210 47,871 -0.42(-4.87%)
Nov 23, 2020 8.630 8.700 8.410 8.630 30,189 -0.04(-0.46%)
Nov 20, 2020 8.990 8.990 8.240 8.670 59,300 -0.21(-2.36%)
Nov 19, 2020 8.000 9.800 7.900 8.880 437,831 +0.90(+11.28%)
Nov 18, 2020 7.980 7.990 7.620 7.980 16,663 +0.19(+2.44%)
Nov 17, 2020 7.940 7.940 7.475 7.790 21,493 +0.01(+0.13%)
Nov 16, 2020 7.980 7.980 7.740 7.780 15,356 -0.01(-0.13%)
Nov 13, 2020 8.450 8.450 7.410 7.790 36,200 +0.49(+6.71%)
Nov 12, 2020 7.690 7.820 7.270 7.300 10,072 -0.30(-3.95%)
Nov 11, 2020 7.300 8.000 7.260 7.600 30,452 +0.36(+4.97%)
Nov 10, 2020 7.280 7.351 7.160 7.240 16,524 -0.03(-0.41%)
Nov 09, 2020 7.260 7.410 7.200 7.270 28,615 +0.17(+2.39%)
Nov 06, 2020 7.270 7.270 7.100 7.100 6,500 -0.09(-1.25%)
Nov 05, 2020 7.250 7.590 7.100 7.190 14,430 -0.01(-0.14%)
Nov 04, 2020 7.220 7.270 7.100 7.200 10,840 +0.10(+1.41%)
Nov 03, 2020 6.880 7.185 6.880 7.100 10,845 +0.23(+3.35%)
Nov 02, 2020 7.030 7.070 6.800 6.870 12,592 -0.02(-0.29%)
Oct 30, 2020 7.080 7.170 6.788 6.890 14,700 -0.14(-1.99%)
Oct 29, 2020 6.890 7.180 6.890 7.030 12,157 -0.01(-0.10%)
Oct 28, 2020 7.155 7.155 6.900 7.037 17,080 -0.20(-2.80%)
Oct 27, 2020 7.300 7.300 6.970 7.240 15,730 -0.07(-0.96%)
Oct 26, 2020 7.410 7.420 7.300 7.310 8,478 -0.11(-1.44%)
Oct 23, 2020 7.440 7.510 7.410 7.417 6,300 +0.04(+0.50%)
Oct 22, 2020 7.480 7.560 7.370 7.380 6,997 -0.03(-0.40%)
Oct 21, 2020 7.500 7.500 7.410 7.410 6,960 -0.10(-1.33%)
Oct 20, 2020 7.660 7.660 7.420 7.510 9,395 -0.15(-1.89%)
Oct 19, 2020 7.570 7.730 7.500 7.655 18,015 +0.10(+1.26%)
Oct 16, 2020 7.610 7.740 7.500 7.560 7,000 -0.18(-2.33%)
Oct 15, 2020 7.390 7.766 7.390 7.740 19,111 +0.02(+0.26%)
Oct 14, 2020 7.620 7.750 7.370 7.720 18,156 +0.06(+0.78%)
Oct 13, 2020 7.700 7.790 7.580 7.660 7,196 -0.05(-0.71%)
Oct 12, 2020 7.780 7.900 7.670 7.715 12,189 -0.07(-0.84%)
Oct 09, 2020 7.700 7.915 7.603 7.780 8,600 +0.08(+1.04%)
Oct 08, 2020 7.910 8.000 7.560 7.700 17,254 -0.18(-2.28%)
Oct 07, 2020 7.590 8.140 7.420 7.880 19,936 +0.46(+6.20%)
Oct 06, 2020 7.610 7.760 7.400 7.420 19,380 -0.19(-2.50%)
Oct 05, 2020 7.800 7.802 7.450 7.610 10,685 -0.08(-1.04%)
Oct 02, 2020 7.600 7.760 7.480 7.690 14,400 +0.07(+0.92%)
Oct 01, 2020 7.500 7.700 7.470 7.620 14,656 +0.14(+1.87%)
Sep 30, 2020 7.620 7.750 7.454 7.480 23,365 -0.12(-1.58%)
Sep 29, 2020 7.900 7.950 7.560 7.600 16,904 -0.35(-4.40%)
Sep 28, 2020 7.880 8.040 7.880 7.950 13,021 +0.09(+1.15%)
Sep 25, 2020 8.010 8.030 7.860 7.860 14,100 -0.04(-0.51%)
Sep 24, 2020 8.000 8.120 7.870 7.900 37,016 -0.08(-1.00%)
Sep 23, 2020 8.360 8.440 7.960 7.980 23,658 -0.41(-4.89%)
Sep 22, 2020 8.350 8.433 8.300 8.390 6,314 -0.02(-0.24%)
Sep 21, 2020 8.720 8.723 8.250 8.410 5,755 -0.41(-4.65%)
Sep 18, 2020 8.840 8.970 8.720 8.820 15,700 -0.11(-1.23%)
Sep 17, 2020 8.760 8.980 8.570 8.930 7,149 +0.11(+1.25%)
Sep 16, 2020 8.810 8.950 8.800 8.820 12,826 +0.02(+0.23%)
Sep 15, 2020 8.680 8.950 8.590 8.800 12,497 +0.12(+1.38%)
Sep 14, 2020 8.590 8.710 8.580 8.680 20,360 +0.13(+1.52%)
Sep 11, 2020 8.370 8.690 8.370 8.550 20,400 +0.13(+1.54%)
Sep 10, 2020 7.590 8.540 7.590 8.420 34,420 +0.77(+10.07%)
Sep 09, 2020 8.170 8.516 7.350 7.650 96,493 -0.47(-5.85%)
Sep 08, 2020 8.170 8.375 8.030 8.125 17,663 -0.12(-1.40%)
Sep 04, 2020 8.320 8.320 8.000 8.240 39,800 -0.09(-1.08%)
Sep 03, 2020 8.410 8.550 8.250 8.330 19,328 -0.12(-1.42%)
Sep 02, 2020 8.530 8.630 8.275 8.450 23,456 +0.05(+0.60%)
Sep 01, 2020 8.600 8.600 8.300 8.400 24,287 -0.29(-3.34%)
Aug 31, 2020 8.710 8.740 8.400 8.690 34,226 -0.05(-0.57%)
Aug 28, 2020 8.700 8.870 8.500 8.740 19,800 +0.03(+0.34%)
Aug 27, 2020 8.810 8.918 8.640 8.710 22,446 -0.16(-1.80%)
Aug 26, 2020 8.980 8.980 8.810 8.870 11,056 -0.11(-1.22%)
Aug 25, 2020 8.860 8.980 8.670 8.980 39,935 -0.02(-0.22%)
Aug 24, 2020 9.240 9.240 8.860 9.000 32,126 -0.05(-0.55%)
Aug 21, 2020 8.950 9.070 8.930 9.050 19,600 +0.03(+0.33%)
Aug 20, 2020 8.996 9.080 8.996 9.020 8,309 -0.09(-0.99%)
Aug 19, 2020 9.160 9.160 8.990 9.110 19,445 -0.03(-0.33%)
Aug 18, 2020 9.090 9.160 8.860 9.140 57,256 +0.06(+0.66%)
Aug 17, 2020 9.090 9.100 8.970 9.080 18,021 +0.02(+0.22%)
Aug 14, 2020 9.070 9.160 8.860 9.060 37,300 -0.01(-0.11%)
Aug 13, 2020 9.170 9.170 8.920 9.070 26,786 -0.08(-0.87%)
Aug 12, 2020 9.030 9.200 8.880 9.150 74,199 +0.02(+0.22%)
Aug 11, 2020 9.250 9.250 9.040 9.130 34,136 -0.06(-0.65%)
Aug 10, 2020 9.240 9.240 8.850 9.190 32,748 +0.00(+0.00%)
Aug 07, 2020 9.250 9.398 8.970 9.190 51,100 +0.05(+0.55%)
Aug 06, 2020 8.960 9.250 8.960 9.140 16,837 -0.10(-1.08%)
Aug 05, 2020 9.230 9.240 9.020 9.240 26,363 +0.03(+0.33%)
Aug 04, 2020 9.100 9.300 9.060 9.210 21,871 +0.06(+0.66%)
Aug 03, 2020 9.180 9.180 9.030 9.150 20,188 -0.03(-0.33%)
Jul 31, 2020 9.290 9.290 8.800 9.180 23,900 -0.06(-0.62%)
Jul 30, 2020 9.070 9.440 8.800 9.237 33,995 +0.14(+1.51%)
Jul 29, 2020 9.190 9.190 8.850 9.100 26,982 -0.08(-0.87%)
Jul 28, 2020 9.130 9.280 9.050 9.180 18,286 +0.03(+0.33%)
Jul 27, 2020 9.150 9.220 9.060 9.150 13,594 +0.00(+0.00%)
Jul 24, 2020 9.300 9.310 9.050 9.150 37,100 -0.17(-1.82%)
Jul 23, 2020 9.380 9.506 9.200 9.320 29,844 -0.06(-0.64%)
Jul 22, 2020 9.500 9.600 9.260 9.380 21,837 -0.11(-1.16%)
Jul 21, 2020 9.410 9.490 9.279 9.490 25,430 +0.07(+0.74%)
Jul 20, 2020 9.570 9.740 9.270 9.420 31,195 -0.09(-0.95%)
Jul 17, 2020 9.310 9.550 9.200 9.510 25,900 +0.19(+2.04%)
Jul 16, 2020 9.360 9.410 9.230 9.320 26,002 -0.22(-2.31%)
Jul 15, 2020 9.320 9.600 9.260 9.540 33,974 +0.17(+1.81%)
Jul 14, 2020 9.544 9.544 9.102 9.370 15,103 -0.10(-1.06%)
Jul 13, 2020 9.600 9.630 9.200 9.470 30,515 +0.00(+0.00%)
Jul 10, 2020 9.300 9.550 8.900 9.470 60,300 +0.17(+1.83%)
Jul 09, 2020 9.450 9.470 9.195 9.300 85,774 -0.12(-1.27%)
Jul 08, 2020 9.110 9.450 9.100 9.420 45,634 +0.27(+2.95%)
Jul 07, 2020 9.290 9.350 9.120 9.150 25,018 -0.16(-1.72%)
Jul 06, 2020 9.170 9.350 9.140 9.310 33,940 +0.18(+1.97%)
Jul 02, 2020 9.150 9.220 8.970 9.130 48,300 +0.21(+2.35%)
Jul 01, 2020 9.000 9.250 8.920 8.920 77,882 -0.11(-1.22%)
Jun 30, 2020 8.870 9.140 8.760 9.030 66,387 +0.17(+1.92%)
Jun 29, 2020 8.990 9.140 8.760 8.860 29,888 -0.08(-0.89%)
Jun 26, 2020 9.100 9.100 8.800 8.940 40,200 -0.13(-1.43%)
Jun 25, 2020 8.750 9.150 8.750 9.070 39,774 +0.21(+2.37%)
Jun 24, 2020 8.810 8.950 8.600 8.860 54,465 +0.03(+0.34%)
Jun 23, 2020 9.010 9.200 8.830 8.830 157,840 -0.17(-1.89%)
Jun 22, 2020 8.940 9.200 8.810 9.000 60,409 +0.03(+0.33%)
Jun 19, 2020 9.040 9.140 8.960 8.970 65,200 +0.08(+0.90%)
Jun 18, 2020 8.870 9.050 8.850 8.890 38,243 +0.08(+0.91%)
Jun 17, 2020 9.100 9.150 8.800 8.810 107,453 -0.20(-2.22%)
Jun 16, 2020 8.900 9.300 8.805 9.010 116,772 +0.22(+2.50%)
Jun 15, 2020 8.890 9.090 8.780 8.790 73,033 -0.10(-1.12%)
Jun 12, 2020 9.190 9.190 8.650 8.890 119,400 +0.25(+2.89%)
Jun 11, 2020 8.740 8.930 8.280 8.640 136,930 -0.55(-5.98%)
Jun 10, 2020 9.490 9.550 9.000 9.190 220,021 -0.12(-1.29%)
Jun 09, 2020 9.290 9.700 9.200 9.310 321,457 +0.27(+2.99%)
Jun 08, 2020 8.080 9.400 8.060 9.040 1,281,537 -2.66(-22.74%)
Jun 05, 2020 11.78 11.80 11.50 11.70 318,300 +0.06(+0.52%)
Jun 04, 2020 11.55 11.64 11.25 11.64 12,171 +0.09(+0.78%)
Jun 03, 2020 11.35 11.80 11.15 11.55 24,508 +0.25(+2.21%)
Jun 02, 2020 11.19 11.75 11.10 11.30 47,064 +0.29(+2.63%)
Jun 01, 2020 11.04 11.31 10.81 11.01 7,526 -0.10(-0.90%)
May 29, 2020 11.45 11.60 10.97 11.11 31,300 -0.11(-0.98%)
May 28, 2020 11.11 11.45 11.11 11.22 21,577 -0.20(-1.75%)
May 27, 2020 11.06 11.42 10.73 11.42 19,127 +0.52(+4.77%)
May 26, 2020 11.40 11.60 10.70 10.90 28,370 -0.38(-3.37%)
May 22, 2020 11.52 11.52 11.19 11.28 17,000 -0.02(-0.18%)
May 21, 2020 11.40 11.75 11.30 11.30 27,869 -0.20(-1.74%)
May 20, 2020 11.50 11.70 11.31 11.50 12,672 +0.19(+1.68%)
May 19, 2020 11.45 11.96 11.31 11.31 34,220 +0.19(+1.71%)
May 18, 2020 11.50 11.99 11.12 11.12 52,170 -0.32(-2.80%)
May 15, 2020 10.57 11.90 10.57 11.44 14,700 +0.44(+4.00%)
May 14, 2020 10.54 11.23 10.25 11.00 19,129 +0.02(+0.22%)
May 13, 2020 11.50 11.75 10.37 10.98 46,539 -0.77(-6.59%)
May 12, 2020 11.87 12.28 11.63 11.75 22,234 -0.12(-1.01%)
May 11, 2020 12.05 12.44 11.70 11.87 52,435 +0.08(+0.70%)
May 08, 2020 11.91 11.99 11.67 11.79 16,100 -0.01(-0.11%)
May 07, 2020 11.73 11.87 11.73 11.80 28,815 +0.32(+2.79%)
May 06, 2020 11.68 11.68 11.48 11.48 14,261 -0.04(-0.31%)
May 05, 2020 11.78 11.80 11.00 11.52 14,894 +0.02(+0.14%)
May 04, 2020 11.14 11.85 11.10 11.50 26,932 -0.01(-0.09%)
May 01, 2020 11.67 11.80 11.11 11.51 29,700 -0.27(-2.29%)
Apr 30, 2020 11.02 11.80 11.02 11.78 18,272 +0.30(+2.62%)
Apr 29, 2020 11.84 11.84 11.16 11.48 8,498 +0.46(+4.14%)
Apr 28, 2020 10.84 11.30 10.84 11.02 8,061 +0.17(+1.59%)
Apr 27, 2020 10.81 11.66 10.31 10.85 35,915 -0.05(-0.46%)
Apr 24, 2020 10.49 10.95 10.49 10.90 13,400 +0.05(+0.51%)
Apr 23, 2020 11.00 11.00 10.65 10.85 5,343 +0.03(+0.23%)
Apr 22, 2020 10.99 10.99 10.74 10.82 9,586 -0.05(-0.46%)
Apr 21, 2020 10.25 10.88 10.25 10.87 7,729 +0.54(+5.23%)
Apr 20, 2020 10.29 10.97 10.25 10.33 15,179 -0.23(-2.18%)
Apr 17, 2020 10.48 10.81 10.23 10.56 15,900 +0.46(+4.55%)
Apr 16, 2020 10.62 10.87 10.10 10.10 11,268 -0.50(-4.72%)
Apr 15, 2020 10.59 10.86 9.945 10.60 13,318 +0.01(+0.09%)
Apr 14, 2020 10.00 10.81 10.00 10.59 26,670 +0.59(+5.90%)
Apr 13, 2020 9.820 10.50 9.762 10.00 13,388 -0.03(-0.30%)
Apr 09, 2020 9.880 10.26 9.456 10.03 48,300 +0.70(+7.50%)
Apr 08, 2020 9.200 9.749 9.193 9.330 11,114 +0.11(+1.19%)
Apr 07, 2020 9.690 9.690 9.220 9.220 8,648 -0.26(-2.74%)
Apr 06, 2020 9.690 9.690 9.264 9.480 5,870 +0.13(+1.39%)
Apr 03, 2020 9.460 9.790 8.810 9.350 2,300 +0.34(+3.77%)
Apr 02, 2020 9.970 9.970 8.790 9.010 25,299 -0.14(-1.53%)
Apr 01, 2020 9.370 10.43 9.150 9.150 23,239 -0.43(-4.49%)
Mar 31, 2020 10.31 10.31 9.320 9.580 17,912 +0.20(+2.13%)
Mar 30, 2020 9.210 9.910 9.210 9.380 9,611 +0.20(+2.18%)
Mar 27, 2020 9.850 10.15 9.180 9.180 15,900 -0.01(-0.11%)
Mar 26, 2020 9.710 10.45 9.190 9.190 35,219 -0.60(-6.13%)
Mar 25, 2020 9.861 10.00 9.575 9.790 11,044 +0.68(+7.46%)
Mar 24, 2020 9.320 10.00 8.510 9.110 15,404 -0.59(-6.08%)
Mar 23, 2020 9.400 9.960 9.270 9.700 14,321 +0.00(+0.00%)
Mar 20, 2020 9.690 9.700 8.840 9.700 6,600 +0.00(+0.00%)
Mar 19, 2020 8.580 9.700 8.050 9.700 35,359 +0.35(+3.74%)
Mar 18, 2020 9.050 9.800 8.612 9.350 22,434 -0.72(-7.15%)
Mar 17, 2020 9.860 10.14 9.180 10.07 28,527 +0.55(+5.78%)
Mar 16, 2020 9.500 9.850 8.170 9.520 31,331 -0.78(-7.57%)
Mar 13, 2020 10.05 11.00 10.05 10.30 21,800 +0.30(+3.00%)
Mar 12, 2020 10.11 10.85 9.900 10.00 25,499 -0.85(-7.83%)
Mar 11, 2020 10.91 11.53 10.83 10.85 18,609 -0.80(-6.87%)
Mar 10, 2020 11.38 11.75 10.99 11.65 33,134 +0.55(+4.95%)
Mar 09, 2020 11.16 11.84 10.90 11.10 37,027 -0.99(-8.19%)
Mar 06, 2020 11.49 12.33 11.10 12.09 43,500 +0.09(+0.75%)
Mar 05, 2020 13.00 13.00 11.90 12.00 31,970 -0.05(-0.41%)
Mar 04, 2020 12.46 12.94 11.76 12.05 34,613 +0.15(+1.26%)
Mar 03, 2020 11.46 12.98 11.46 11.90 32,656 +0.20(+1.71%)
Mar 02, 2020 11.65 12.04 11.00 11.70 20,229 -0.05(-0.43%)
Feb 28, 2020 11.09 12.00 11.09 11.75 27,400 -0.00(-0.00%)
Feb 27, 2020 11.96 12.55 11.16 11.75 49,139 -0.34(-2.81%)
Feb 26, 2020 12.00 12.46 11.87 12.09 16,696 -0.16(-1.31%)
Feb 25, 2020 12.60 12.61 11.85 12.25 20,787 -0.35(-2.78%)
Feb 24, 2020 12.81 13.02 12.43 12.60 17,754 -0.25(-1.95%)
Feb 21, 2020 13.01 13.30 12.81 12.85 6,100 -0.15(-1.15%)
Feb 20, 2020 12.96 13.31 12.90 13.00 10,699 +0.09(+0.70%)
Feb 19, 2020 13.67 13.67 12.90 12.91 27,777 -0.49(-3.66%)
Feb 18, 2020 12.95 13.70 12.32 13.40 36,821 +0.42(+3.24%)
Feb 14, 2020 12.39 13.22 12.22 12.98 27,400 +0.65(+5.27%)
Feb 13, 2020 12.19 12.38 12.15 12.33 2,712 +0.02(+0.16%)
Feb 12, 2020 12.29 12.42 12.29 12.31 3,608 -0.06(-0.49%)
Feb 11, 2020 12.12 12.58 12.12 12.37 7,374 +0.09(+0.73%)
Feb 10, 2020 12.49 12.49 12.24 12.28 4,707 -0.21(-1.68%)
Feb 07, 2020 12.39 12.55 12.14 12.49 9,400 +0.07(+0.56%)
Feb 06, 2020 12.30 12.57 12.10 12.42 20,672 -0.02(-0.12%)
Feb 05, 2020 12.47 12.59 12.41 12.44 2,860 -0.03(-0.20%)
Feb 04, 2020 12.49 12.60 12.30 12.46 15,375 +0.06(+0.48%)
Feb 03, 2020 12.66 12.75 12.34 12.40 7,455 -0.07(-0.59%)
Jan 31, 2020 12.43 12.72 12.43 12.47 8,700 -0.21(-1.63%)
Jan 30, 2020 12.42 12.74 12.11 12.68 10,884 +0.04(+0.32%)
Jan 29, 2020 12.47 12.99 12.33 12.64 11,102 +0.10(+0.80%)
Jan 28, 2020 12.40 12.63 12.10 12.54 14,480 +0.28(+2.28%)
Jan 27, 2020 12.59 12.97 12.21 12.26 13,767 -0.49(-3.84%)
Jan 24, 2020 12.99 12.99 12.60 12.75 14,800 -0.62(-4.60%)
Jan 23, 2020 12.78 13.37 12.60 13.37 7,756 +0.56(+4.41%)
Jan 22, 2020 12.70 12.87 12.51 12.80 14,200 +0.00(+0.00%)
Jan 21, 2020 12.95 12.99 12.62 12.80 26,449 -0.63(-4.69%)
Jan 17, 2020 13.37 13.45 13.35 13.43 12,600 +0.07(+0.51%)
Jan 16, 2020 13.45 13.45 13.35 13.36 19,167 -0.07(-0.51%)
Jan 15, 2020 13.31 13.48 13.25 13.43 24,781 +0.00(+0.02%)
Jan 14, 2020 13.26 13.50 13.26 13.43 17,995 +0.13(+0.96%)
Jan 13, 2020 13.36 13.65 13.28 13.30 8,994 -0.05(-0.37%)
Jan 10, 2020 13.36 13.44 13.10 13.35 13,300 -0.05(-0.41%)
Jan 09, 2020 13.33 13.60 13.22 13.40 13,676 -0.06(-0.41%)
Jan 08, 2020 13.46 13.46 13.12 13.46 22,142 -0.14(-1.03%)
Jan 07, 2020 13.79 13.79 13.50 13.60 13,021 -0.14(-1.05%)
Jan 06, 2020 13.84 14.07 13.33 13.74 20,538 -0.17(-1.19%)
Jan 03, 2020 14.24 14.24 13.91 13.91 4,200 -0.51(-3.54%)
Jan 02, 2020 14.95 14.95 13.89 14.42 12,866 +0.02(+0.14%)
Dec 31, 2019 14.20 14.70 13.98 14.40 12,700 +0.09(+0.63%)
Dec 30, 2019 14.48 14.72 13.90 14.31 20,327 -0.17(-1.17%)
Dec 27, 2019 14.11 14.49 14.11 14.48 10,400 +0.21(+1.51%)
Dec 26, 2019 14.61 14.61 14.04 14.27 18,452 -0.62(-4.20%)
Dec 24, 2019 14.90 14.90 14.65 14.89 2,200 +0.05(+0.34%)
Dec 23, 2019 14.59 14.88 14.54 14.84 5,766 +0.17(+1.16%)
Dec 20, 2019 14.49 14.92 14.08 14.67 14,500 +0.11(+0.76%)
Dec 19, 2019 14.45 14.99 14.45 14.56 7,680 +0.11(+0.76%)
Dec 18, 2019 14.66 14.97 13.91 14.45 25,638 -0.28(-1.90%)
Dec 17, 2019 14.91 15.07 14.45 14.73 7,403 -0.06(-0.41%)
Dec 16, 2019 15.05 15.20 14.79 14.79 10,524 -0.09(-0.60%)
Dec 13, 2019 13.62 15.68 13.62 14.88 34,400 +1.37(+10.14%)
Dec 12, 2019 13.86 14.89 13.51 13.51 21,334 -0.48(-3.43%)
Dec 11, 2019 13.87 13.99 13.25 13.99 5,533 +0.25(+1.82%)
Dec 10, 2019 13.48 13.88 13.48 13.74 4,681 +0.09(+0.66%)
Dec 09, 2019 14.00 14.20 13.14 13.65 12,677 +0.14(+1.04%)
Dec 06, 2019 13.30 13.95 13.30 13.51 12,700 +0.04(+0.30%)
Dec 05, 2019 13.75 14.01 13.26 13.47 20,706 -0.29(-2.11%)
Dec 04, 2019 14.03 14.03 13.67 13.76 10,502 -0.42(-2.96%)
Dec 03, 2019 13.86 14.69 13.72 14.18 14,279 +0.18(+1.29%)
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.