Skip to main content

Biocryst Pharma Inc (NQ: BCRX )

5.165 +0.015 (+0.29%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.000 7.470 6.960 7.320 786,157 +0.39(+5.63%)
Oct 30, 2018 6.800 7.060 6.710 6.930 295,001 +0.09(+1.32%)
Oct 29, 2018 7.250 7.300 6.660 6.840 340,596 -0.33(-4.60%)
Oct 26, 2018 6.730 7.320 6.685 7.170 501,800 +0.32(+4.67%)
Oct 25, 2018 6.560 7.010 6.560 6.850 445,918 +0.34(+5.22%)
Oct 24, 2018 7.040 7.170 6.510 6.510 618,413 -0.52(-7.40%)
Oct 23, 2018 7.010 7.160 6.820 7.030 290,036 -0.10(-1.40%)
Oct 22, 2018 7.170 7.250 6.850 7.130 490,689 -0.03(-0.42%)
Oct 19, 2018 7.180 7.500 7.080 7.160 525,300 -0.03(-0.42%)
Oct 18, 2018 7.130 7.290 7.070 7.190 279,975 +0.04(+0.56%)
Oct 17, 2018 7.140 7.210 6.990 7.150 234,052 -0.05(-0.69%)
Oct 16, 2018 6.900 7.235 6.810 7.200 381,530 +0.33(+4.80%)
Oct 15, 2018 6.970 7.060 6.750 6.870 277,663 -0.14(-2.00%)
Oct 12, 2018 6.720 7.060 6.640 7.010 514,100 +0.38(+5.73%)
Oct 11, 2018 6.560 6.860 6.430 6.630 361,430 +0.02(+0.30%)
Oct 10, 2018 6.760 6.910 6.600 6.610 380,902 -0.19(-2.79%)
Oct 09, 2018 6.760 6.980 6.730 6.800 343,783 +0.03(+0.44%)
Oct 08, 2018 6.790 6.950 6.670 6.770 399,832 +0.00(+0.00%)
Oct 05, 2018 6.910 7.000 6.520 6.770 504,100 -0.11(-1.60%)
Oct 04, 2018 7.270 7.300 6.810 6.880 679,836 -0.42(-5.75%)
Oct 03, 2018 7.210 7.450 7.120 7.300 278,098 +0.05(+0.69%)
Oct 02, 2018 7.320 7.320 7.100 7.250 520,152 -0.04(-0.55%)
Oct 01, 2018 7.620 7.670 7.235 7.290 383,344 -0.34(-4.46%)
Sep 28, 2018 7.600 7.700 7.560 7.630 344,600 +0.03(+0.39%)
Sep 27, 2018 7.620 7.730 7.510 7.600 239,218 -0.02(-0.26%)
Sep 26, 2018 7.450 7.700 7.380 7.620 341,282 +0.17(+2.28%)
Sep 25, 2018 7.360 7.540 7.290 7.450 251,572 +0.13(+1.78%)
Sep 24, 2018 7.280 7.460 7.210 7.320 340,761 +0.04(+0.55%)
Sep 21, 2018 7.280 7.560 7.185 7.280 1,978,500 -0.03(-0.41%)
Sep 20, 2018 7.300 7.490 7.220 7.310 387,865 -0.02(-0.27%)
Sep 19, 2018 7.150 7.350 7.020 7.330 444,726 +0.18(+2.52%)
Sep 18, 2018 6.990 7.190 6.900 7.150 349,626 +0.17(+2.44%)
Sep 17, 2018 7.060 7.190 6.900 6.980 525,602 -0.06(-0.85%)
Sep 14, 2018 7.130 7.200 6.990 7.040 430,900 -0.09(-1.26%)
Sep 13, 2018 7.100 7.380 7.065 7.130 473,765 +0.08(+1.13%)
Sep 12, 2018 7.340 7.390 6.990 7.050 565,115 -0.30(-4.08%)
Sep 11, 2018 7.450 7.630 7.280 7.350 362,535 -0.10(-1.34%)
Sep 10, 2018 7.500 7.540 7.290 7.450 443,017 -0.04(-0.53%)
Sep 07, 2018 7.600 7.870 7.440 7.490 507,500 -0.18(-2.35%)
Sep 06, 2018 8.010 8.130 7.640 7.670 735,437 -0.32(-4.01%)
Sep 05, 2018 7.770 8.010 7.760 7.990 1,114,003 +0.40(+5.27%)
Sep 04, 2018 7.400 7.620 6.000 7.590 1,681,062 +0.43(+6.01%)
Aug 31, 2018 7.160 7.160 7.160 0 +0.00(+0.00%)
Aug 30, 2018 7.260 7.315 7.140 7.160 438,191 -0.11(-1.51%)
Aug 29, 2018 7.250 7.340 7.210 7.270 411,490 +0.04(+0.55%)
Aug 28, 2018 7.240 7.310 7.180 7.230 469,968 -0.02(-0.28%)
Aug 27, 2018 7.250 7.305 7.160 7.250 479,957 +0.03(+0.42%)
Aug 24, 2018 7.230 7.430 7.100 7.220 682,800 +0.00(+0.00%)
Aug 23, 2018 7.270 7.410 7.180 7.220 584,159 -0.09(-1.23%)
Aug 22, 2018 7.050 7.355 7.029 7.310 580,703 +0.27(+3.84%)
Aug 21, 2018 7.000 7.190 6.990 7.040 782,858 +0.03(+0.43%)
Aug 20, 2018 7.140 7.140 6.910 7.010 402,307 -0.09(-1.27%)
Aug 17, 2018 7.040 7.250 6.945 7.100 589,200 +0.05(+0.71%)
Aug 16, 2018 6.910 7.060 6.680 7.050 479,344 +0.17(+2.47%)
Aug 15, 2018 6.990 7.130 6.750 6.880 507,972 -0.16(-2.27%)
Aug 14, 2018 7.130 7.260 6.955 7.040 766,615 -0.10(-1.40%)
Aug 13, 2018 7.430 7.490 7.110 7.140 998,771 -0.16(-2.19%)
Aug 10, 2018 7.140 7.455 6.960 7.300 1,646,100 +0.10(+1.39%)
Aug 09, 2018 6.430 7.330 6.370 7.200 2,672,894 +0.81(+12.68%)
Aug 08, 2018 6.320 6.490 6.170 6.390 1,330,502 +0.33(+5.45%)
Aug 07, 2018 5.950 6.110 5.780 6.060 959,880 +0.21(+3.59%)
Aug 06, 2018 6.100 6.150 5.670 5.850 696,636 +0.05(+0.86%)
Aug 03, 2018 6.030 6.055 5.765 5.800 732,500 -0.27(-4.45%)
Aug 02, 2018 5.610 6.325 5.410 6.070 3,874,253 +0.55(+9.96%)
Aug 01, 2018 5.870 5.980 5.450 5.520 689,081 -0.38(-6.44%)
Jul 31, 2018 5.760 5.900 5.710 5.900 310,102 +0.14(+2.43%)
Jul 30, 2018 5.730 5.810 5.630 5.760 487,037 +0.02(+0.35%)
Jul 27, 2018 5.850 5.850 5.670 5.740 411,500 -0.12(-2.05%)
Jul 26, 2018 5.850 5.890 5.720 5.860 323,241 -0.01(-0.17%)
Jul 25, 2018 5.840 6.050 5.795 5.870 492,788 +0.03(+0.51%)
Jul 24, 2018 5.950 6.020 5.750 5.840 386,560 -0.06(-1.02%)
Jul 23, 2018 5.960 5.960 5.800 5.900 408,561 -0.04(-0.67%)
Jul 20, 2018 6.050 6.110 5.940 5.940 321,676 -0.12(-1.98%)
Jul 19, 2018 6.180 6.240 6.050 6.060 532,676 -0.12(-1.94%)
Jul 18, 2018 6.330 6.330 5.960 6.180 581,282 -0.18(-2.83%)
Jul 17, 2018 6.460 6.690 6.225 6.360 842,535 +0.16(+2.58%)
Jul 16, 2018 6.160 6.220 5.990 6.200 384,821 +0.01(+0.16%)
Jul 13, 2018 6.050 6.215 5.970 6.190 508,010 +0.12(+1.98%)
Jul 12, 2018 6.100 6.150 5.900 6.070 620,369 +0.01(+0.17%)
Jul 11, 2018 6.350 6.590 6.000 6.060 1,294,597 -0.08(-1.30%)
Jul 10, 2018 6.190 6.690 6.120 6.140 911,432 +0.00(+0.00%)
Jul 09, 2018 5.990 6.150 5.950 6.140 453,553 +0.16(+2.68%)
Jul 06, 2018 5.830 6.050 5.770 5.980 662,945 +0.17(+2.93%)
Jul 05, 2018 5.810 5.920 5.750 5.810 752,233 +0.04(+0.69%)
Jul 03, 2018 5.770 5.770 5.770 0 +0.10(+1.76%)
Jul 02, 2018 5.730 5.730 5.520 5.670 449,644 -0.06(-1.05%)
Jun 29, 2018 5.820 5.820 5.680 5.730 1,052,680 -0.08(-1.38%)
Jun 28, 2018 5.750 5.850 5.590 5.810 688,301 +0.04(+0.69%)
Jun 27, 2018 5.770 5.965 5.705 5.770 951,299 +0.00(+0.00%)
Jun 26, 2018 5.670 5.870 5.550 5.770 875,148 +0.11(+1.94%)
Jun 25, 2018 5.540 5.715 5.450 5.660 877,104 +0.07(+1.25%)
Jun 22, 2018 5.770 5.770 5.340 5.590 1,488,510 -0.18(-3.12%)
Jun 21, 2018 5.850 6.090 5.650 5.770 830,980 -0.32(-5.25%)
Jun 20, 2018 5.990 6.170 5.950 6.090 971,849 +0.12(+2.01%)
Jun 19, 2018 5.770 5.980 5.750 5.970 570,730 +0.20(+3.47%)
Jun 18, 2018 5.710 5.870 5.670 5.770 595,080 +0.04(+0.70%)
Jun 15, 2018 5.770 5.670 5.730 2,225,958 +0.06(+1.06%)
Jun 14, 2018 5.730 5.745 5.590 5.670 607,445 -0.01(-0.18%)
Jun 13, 2018 5.760 5.870 5.650 5.680 521,611 -0.06(-1.05%)
Jun 12, 2018 5.930 5.960 5.710 5.740 656,933 -0.23(-3.85%)
Jun 11, 2018 5.760 6.050 5.760 5.970 627,442 +0.21(+3.65%)
Jun 08, 2018 6.140 6.240 5.735 5.760 959,946 -0.38(-6.19%)
Jun 07, 2018 6.180 6.370 6.090 6.140 737,270 -0.01(-0.16%)
Jun 06, 2018 6.160 6.460 6.000 6.150 939,038 -0.04(-0.65%)
Jun 05, 2018 6.160 6.360 6.110 6.190 744,031 +0.03(+0.49%)
Jun 04, 2018 6.290 6.340 5.950 6.160 838,605 -0.08(-1.28%)
Jun 01, 2018 6.460 6.517 6.230 6.240 726,313 -0.19(-2.95%)
May 31, 2018 6.530 6.670 6.380 6.430 1,126,207 -0.09(-1.38%)
May 30, 2018 6.310 6.620 6.300 6.520 894,499 +0.23(+3.66%)
May 29, 2018 6.110 6.310 5.925 6.290 716,717 +0.21(+3.45%)
May 25, 2018 6.080 6.080 6.080 0 +0.13(+2.18%)
May 24, 2018 5.890 5.950 5.780 5.950 577,552 +0.02(+0.34%)
May 23, 2018 5.840 5.960 5.810 5.930 442,587 +0.06(+1.02%)
May 22, 2018 5.860 5.970 5.840 5.870 680,688 +0.07(+1.21%)
May 21, 2018 5.900 5.950 5.790 5.800 719,821 -0.08(-1.36%)
May 18, 2018 5.830 6.000 5.741 5.880 708,811 -0.02(-0.34%)
May 17, 2018 6.010 6.150 5.890 5.900 1,425,951 -0.08(-1.34%)
May 16, 2018 5.900 6.020 5.810 5.980 853,832 +0.07(+1.18%)
May 15, 2018 5.950 6.010 5.760 5.910 1,074,358 -0.10(-1.66%)
May 14, 2018 5.530 6.070 5.500 6.010 1,467,548 +0.51(+9.27%)
May 11, 2018 5.180 5.520 5.120 5.500 675,058 +0.29(+5.57%)
May 10, 2018 5.360 5.530 5.185 5.210 964,890 -0.12(-2.25%)
May 09, 2018 5.000 5.340 4.910 5.330 687,368 +0.30(+5.96%)
May 08, 2018 5.180 5.330 5.010 5.030 990,572 -0.53(-9.53%)
May 07, 2018 5.350 5.600 5.350 5.560 999,790 +0.24(+4.51%)
May 04, 2018 5.150 5.390 5.090 5.320 852,607 +0.14(+2.70%)
May 03, 2018 5.200 5.251 5.030 5.180 476,329 +0.01(+0.19%)
May 02, 2018 4.900 5.210 4.840 5.170 639,553 +0.29(+5.94%)
May 01, 2018 4.830 4.990 4.770 4.880 657,392 -0.04(-0.81%)
Apr 30, 2018 5.090 5.095 4.920 4.920 425,259 -0.15(-2.96%)
Apr 27, 2018 5.060 5.130 4.870 5.070 246,313 +0.02(+0.40%)
Apr 26, 2018 4.910 5.120 4.894 5.050 496,800 +0.18(+3.70%)
Apr 25, 2018 4.890 5.010 4.810 4.870 383,489 +0.01(+0.21%)
Apr 24, 2018 4.910 4.920 4.760 4.860 561,219 -0.04(-0.82%)
Apr 23, 2018 4.950 4.984 4.790 4.900 386,868 -0.01(-0.20%)
Apr 20, 2018 4.810 5.040 4.760 4.910 542,107 +0.07(+1.45%)
Apr 19, 2018 5.100 5.140 4.810 4.840 588,221 -0.30(-5.84%)
Apr 18, 2018 5.200 5.280 5.120 5.140 395,661 -0.04(-0.77%)
Apr 17, 2018 5.010 5.240 4.990 5.180 450,173 +0.20(+4.02%)
Apr 16, 2018 5.020 5.060 4.960 4.980 373,405 -0.03(-0.60%)
Apr 13, 2018 5.110 5.140 4.875 5.010 506,161 -0.10(-1.96%)
Apr 12, 2018 5.070 5.150 5.010 5.110 661,401 +0.06(+1.19%)
Apr 11, 2018 4.800 5.060 4.770 5.050 1,126,325 +0.22(+4.55%)
Apr 10, 2018 4.680 4.870 4.640 4.830 851,776 +0.21(+4.55%)
Apr 09, 2018 4.650 4.780 4.600 4.620 616,089 +0.02(+0.43%)
Apr 06, 2018 4.660 4.770 4.570 4.600 827,123 -0.08(-1.71%)
Apr 05, 2018 5.150 5.150 4.680 4.680 1,064,198 -0.43(-8.41%)
Apr 04, 2018 4.800 5.130 4.770 5.110 781,672 +0.23(+4.71%)
Apr 03, 2018 4.700 4.920 4.620 4.880 1,131,650 +0.27(+5.86%)
Apr 02, 2018 4.760 4.803 4.530 4.610 922,893 -0.16(-3.35%)
Mar 29, 2018 4.770 4.770 4.770 0 -0.01(-0.21%)
Mar 28, 2018 5.060 5.070 4.750 4.780 1,081,636 -0.26(-5.16%)
Mar 27, 2018 5.280 5.320 4.995 5.040 791,128 -0.23(-4.36%)
Mar 26, 2018 5.300 5.350 5.060 5.270 825,599 +0.06(+1.15%)
Mar 23, 2018 5.200 5.310 5.060 5.210 841,344 +0.00(+0.00%)
Mar 22, 2018 5.220 5.350 5.190 5.210 763,311 -0.06(-1.14%)
Mar 21, 2018 5.050 5.290 5.010 5.270 728,120 +0.23(+4.56%)
Mar 20, 2018 5.110 5.230 5.000 5.040 541,695 -0.08(-1.56%)
Mar 19, 2018 5.320 5.410 5.060 5.120 838,691 -0.25(-4.66%)
Mar 16, 2018 5.340 5.410 5.280 5.370 937,650 -0.01(-0.19%)
Mar 15, 2018 5.360 5.500 5.300 5.380 836,018 -0.01(-0.19%)
Mar 14, 2018 5.330 5.460 5.240 5.390 639,288 +0.06(+1.13%)
Mar 13, 2018 5.650 5.650 5.290 5.330 1,090,478 -0.27(-4.82%)
Mar 12, 2018 5.580 5.640 5.420 5.600 1,063,774 +0.02(+0.36%)
Mar 09, 2018 5.500 5.650 5.390 5.580 865,225 +0.08(+1.45%)
Mar 08, 2018 5.420 5.500 5.310 5.500 729,212 +0.08(+1.48%)
Mar 07, 2018 5.160 5.430 5.080 5.420 1,071,783 +0.24(+4.63%)
Mar 06, 2018 5.360 5.420 5.075 5.180 948,249 -0.18(-3.36%)
Mar 05, 2018 5.040 5.490 5.040 5.360 1,148,547 +0.33(+6.56%)
Mar 02, 2018 4.870 5.045 4.850 5.030 1,212,625 +0.12(+2.44%)
Mar 01, 2018 4.950 5.110 4.880 4.910 1,029,035 -0.06(-1.21%)
Feb 28, 2018 4.810 5.130 4.810 4.970 1,174,150 +0.14(+2.90%)
Feb 27, 2018 4.750 5.136 4.750 4.830 1,072,744 -0.22(-4.36%)
Feb 26, 2018 5.030 5.105 4.980 5.050 607,384 +0.03(+0.60%)
Feb 23, 2018 4.870 5.035 4.730 5.020 870,553 +0.22(+4.58%)
Feb 22, 2018 4.930 5.100 4.780 4.800 974,770 -0.10(-2.04%)
Feb 21, 2018 5.100 5.120 4.870 4.900 804,844 -0.16(-3.16%)
Feb 20, 2018 4.930 5.155 4.930 5.060 1,348,590 +0.10(+2.02%)
Feb 16, 2018 4.960 4.960 4.960 0 +0.09(+1.85%)
Feb 15, 2018 5.110 5.150 4.800 4.870 797,425 -0.24(-4.70%)
Feb 14, 2018 4.920 5.155 4.900 5.110 1,360,983 +0.12(+2.40%)
Feb 13, 2018 5.020 4.990 1,743,476 +0.11(+2.25%)
Feb 12, 2018 4.950 5.050 4.820 4.880 1,704,680 -0.06(-1.21%)
Feb 09, 2018 4.830 4.960 4.630 4.940 2,090,556 +0.14(+2.92%)
Feb 08, 2018 4.870 4.890 4.730 4.800 1,339,264 -0.10(-2.04%)
Feb 07, 2018 4.770 4.950 4.730 4.900 1,342,032 +0.12(+2.51%)
Feb 06, 2018 4.360 4.800 4.350 4.780 1,513,549 +0.29(+6.58%)
Feb 05, 2018 4.280 4.610 4.250 4.485 1,365,065 +0.14(+3.10%)
Feb 02, 2018 4.470 4.550 4.330 4.350 1,851,900 -0.15(-3.33%)
Feb 01, 2018 4.500 4.550 4.360 4.500 1,249,778 +0.00(+0.00%)
Jan 31, 2018 4.570 4.570 4.380 4.500 1,443,724 -0.06(-1.32%)
Jan 30, 2018 4.320 4.650 4.320 4.560 1,690,370 -0.04(-0.87%)
Jan 29, 2018 4.690 4.709 4.570 4.600 1,245,168 -0.05(-1.08%)
Jan 26, 2018 4.880 4.880 4.630 4.650 1,310,736 -0.18(-3.73%)
Jan 25, 2018 4.920 5.110 4.760 4.830 1,539,124 -0.05(-1.02%)
Jan 24, 2018 5.260 5.270 4.820 4.880 2,041,558 -0.38(-7.22%)
Jan 23, 2018 5.310 5.640 5.250 5.260 2,253,233 -0.06(-1.13%)
Jan 22, 2018 5.660 5.800 4.930 5.320 5,204,749 -0.27(-4.83%)
Jan 19, 2018 5.670 5.690 5.450 5.590 720,269 -0.09(-1.58%)
Jan 18, 2018 5.660 5.770 5.580 5.680 759,355 +0.01(+0.18%)
Jan 17, 2018 5.710 5.810 5.630 5.670 787,034 +0.02(+0.35%)
Jan 16, 2018 5.660 5.740 5.575 5.650 1,046,629 +0.03(+0.53%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.490 5.750 5.430 5.660 922,067 +0.18(+3.28%)
Jan 10, 2018 5.480 5.480 600,386 +0.01(+0.18%)
Jan 09, 2018 5.480 5.560 5.330 5.470 509,038 -0.01(-0.18%)
Jan 08, 2018 5.650 5.660 5.420 5.480 1,160,123 -0.13(-2.32%)
Jan 05, 2018 5.780 5.870 5.530 5.610 1,254,777 -0.15(-2.60%)
Jan 04, 2018 5.870 5.920 5.710 5.760 1,399,990 -0.06(-1.03%)
Jan 03, 2018 5.650 5.920 5.650 5.820 2,160,636 +0.38(+6.99%)
Jan 02, 2018 5.190 5.430 5.080 5.440 2,486,370 +0.53(+10.79%)
Dec 29, 2017 4.910 4.910 4.910 0 -0.18(-3.54%)
Dec 28, 2017 5.250 5.250 5.020 5.090 735,722 -0.13(-2.49%)
Dec 27, 2017 5.140 5.230 5.100 5.220 742,740 +0.08(+1.56%)
Dec 26, 2017 5.060 5.160 4.980 5.140 538,783 +0.05(+0.98%)
Dec 22, 2017 5.020 5.090 4.880 5.090 789,538 +0.09(+1.80%)
Dec 21, 2017 5.020 5.070 4.980 5.000 512,375 -0.04(-0.79%)
Dec 20, 2017 5.040 5.090 4.926 5.040 706,486 +0.03(+0.60%)
Dec 19, 2017 5.020 5.100 4.920 5.010 659,739 +0.01(+0.20%)
Dec 18, 2017 5.040 5.080 4.930 5.000 791,463 +0.00(+0.00%)
Dec 15, 2017 4.860 5.030 4.780 5.000 3,973,376 +0.15(+3.09%)
Dec 14, 2017 4.960 5.050 4.810 4.850 702,876 -0.12(-2.41%)
Dec 13, 2017 4.860 5.125 4.860 4.970 1,251,493 +0.09(+1.84%)
Dec 12, 2017 5.010 5.020 4.860 4.880 851,085 -0.14(-2.79%)
Dec 11, 2017 5.290 5.290 4.935 5.020 1,111,472 -0.19(-3.65%)
Dec 08, 2017 4.620 5.260 4.600 5.210 3,231,308 +0.64(+14.00%)
Dec 07, 2017 4.610 4.735 4.570 4.570 648,269 -0.02(-0.44%)
Dec 06, 2017 4.660 4.750 4.530 4.590 554,228 -0.11(-2.34%)
Dec 05, 2017 4.710 4.830 4.640 4.700 590,587 -0.02(-0.42%)
Dec 04, 2017 4.990 5.027 4.690 4.720 882,637 -0.21(-4.26%)
Dec 01, 2017 5.080 5.140 4.830 4.930 818,509 -0.15(-2.95%)
Nov 30, 2017 4.690 5.100 4.690 5.080 1,266,016 +0.40(+8.55%)
Nov 29, 2017 4.800 4.940 4.640 4.680 809,589 -0.09(-1.89%)
Nov 28, 2017 4.670 4.795 4.450 4.770 1,138,639 +0.13(+2.80%)
Nov 27, 2017 4.680 4.790 4.500 4.640 789,382 -0.06(-1.28%)
Nov 24, 2017 4.660 4.750 4.580 4.700 321,065 +0.06(+1.29%)
Nov 22, 2017 4.550 4.700 4.510 4.640 448,247 +0.11(+2.43%)
Nov 21, 2017 4.530 4.640 4.490 4.530 531,503 +0.02(+0.44%)
Nov 20, 2017 4.550 4.610 4.490 4.510 449,547 -0.01(-0.22%)
Nov 17, 2017 4.610 4.700 4.430 4.520 2,299,940 -0.11(-2.38%)
Nov 16, 2017 4.600 4.790 4.560 4.630 1,363,492 +0.04(+0.87%)
Nov 15, 2017 4.660 4.790 4.580 4.590 720,675 -0.13(-2.75%)
Nov 14, 2017 4.720 4.800 4.680 4.720 509,221 -0.04(-0.84%)
Nov 13, 2017 4.800 4.800 4.640 4.760 628,040 -0.06(-1.24%)
Nov 10, 2017 4.830 5.000 4.810 4.820 596,213 -0.03(-0.62%)
Nov 09, 2017 4.630 4.935 4.630 4.850 957,608 +0.15(+3.19%)
Nov 08, 2017 4.500 4.710 4.390 4.700 2,825,481 +0.00(+0.00%)
Nov 07, 2017 4.700 5.000 4.650 4.700 1,115,804 -0.15(-3.09%)
Nov 06, 2017 4.730 4.910 4.700 4.850 767,290 +0.17(+3.63%)
Nov 03, 2017 4.500 4.690 4.490 4.680 1,177,648 +0.14(+3.08%)
Nov 02, 2017 4.450 4.590 4.400 4.540 1,068,912 +0.06(+1.34%)
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.