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

Osmotica Pharmaceuticals Plc (NQ: OSMT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 4.070 4.520 3.950 4.000 97,317 -0.15(-3.61%)
Apr 29, 2020 4.080 4.270 3.960 4.150 153,125 +0.26(+6.68%)
Apr 28, 2020 4.220 4.269 3.860 3.890 105,176 -0.29(-6.94%)
Apr 27, 2020 4.030 4.250 3.958 4.180 56,689 +0.19(+4.76%)
Apr 24, 2020 4.010 4.170 3.900 3.990 82,100 -0.08(-1.97%)
Apr 23, 2020 4.100 4.180 3.920 4.070 87,587 +0.06(+1.50%)
Apr 22, 2020 3.890 4.090 3.850 4.010 48,585 +0.11(+2.82%)
Apr 21, 2020 4.190 4.270 3.840 3.900 92,268 -0.41(-9.51%)
Apr 20, 2020 4.020 4.440 4.000 4.310 130,088 +0.23(+5.64%)
Apr 17, 2020 4.180 4.220 4.020 4.080 87,600 +0.00(+0.00%)
Apr 16, 2020 4.100 4.280 3.940 4.080 106,677 +0.03(+0.74%)
Apr 15, 2020 4.240 4.370 3.890 4.050 129,957 -0.19(-4.48%)
Apr 14, 2020 3.980 5.200 3.970 4.240 375,889 +0.39(+10.13%)
Apr 13, 2020 3.550 3.900 3.370 3.850 122,189 +0.35(+10.00%)
Apr 09, 2020 3.200 3.610 3.180 3.500 174,600 +0.34(+10.76%)
Apr 08, 2020 3.090 3.290 3.080 3.160 105,926 +0.12(+3.95%)
Apr 07, 2020 3.170 3.290 2.960 3.040 125,718 -0.09(-2.88%)
Apr 06, 2020 3.000 3.190 2.998 3.130 157,211 +0.19(+6.46%)
Apr 03, 2020 2.960 3.160 2.920 2.940 181,800 -0.04(-1.34%)
Apr 02, 2020 2.840 3.130 2.840 2.980 112,413 +0.15(+5.30%)
Apr 01, 2020 3.110 3.200 2.810 2.830 194,187 -0.35(-11.01%)
Mar 31, 2020 3.410 3.550 3.160 3.180 120,600 -0.24(-7.02%)
Mar 30, 2020 3.470 3.700 3.350 3.420 87,070 +0.00(+0.00%)
Mar 27, 2020 3.700 3.790 3.410 3.420 144,600 -0.38(-10.00%)
Mar 26, 2020 3.670 3.860 3.540 3.800 144,417 +0.15(+4.11%)
Mar 25, 2020 4.100 4.170 3.580 3.650 274,952 -0.48(-11.62%)
Mar 24, 2020 4.030 4.260 4.010 4.130 152,922 +0.23(+5.90%)
Mar 23, 2020 3.840 4.070 3.700 3.900 138,478 +0.09(+2.36%)
Mar 20, 2020 4.040 4.090 3.810 3.810 195,100 -0.11(-2.81%)
Mar 19, 2020 3.260 4.070 3.010 3.920 303,075 +0.17(+4.53%)
Mar 18, 2020 4.670 4.780 3.710 3.750 200,167 -0.86(-18.66%)
Mar 17, 2020 4.450 4.700 4.330 4.610 178,607 +0.19(+4.30%)
Mar 16, 2020 4.720 4.940 4.410 4.420 156,185 -0.58(-11.60%)
Mar 13, 2020 4.810 5.000 4.500 5.000 144,300 +0.39(+8.46%)
Mar 12, 2020 4.820 4.950 4.490 4.610 188,097 -0.45(-8.89%)
Mar 11, 2020 5.270 5.300 4.980 5.060 173,889 -0.29(-5.42%)
Mar 10, 2020 5.570 5.729 5.140 5.350 267,961 -0.04(-0.74%)
Mar 09, 2020 5.270 5.540 5.160 5.390 210,884 -0.08(-1.46%)
Mar 06, 2020 5.660 5.950 5.320 5.470 181,100 +0.00(+0.00%)
Mar 05, 2020 5.470 5.780 5.250 5.470 244,362 -0.11(-1.97%)
Mar 04, 2020 5.430 5.610 5.260 5.580 165,555 +0.27(+5.08%)
Mar 03, 2020 5.590 5.760 5.150 5.310 303,922 -0.30(-5.35%)
Mar 02, 2020 5.930 6.085 5.500 5.610 252,100 -0.22(-3.77%)
Feb 28, 2020 5.100 5.880 5.000 5.830 257,100 +0.56(+10.63%)
Feb 27, 2020 5.320 5.670 5.060 5.270 214,364 -0.18(-3.30%)
Feb 26, 2020 5.160 5.490 5.110 5.450 258,071 +0.32(+6.13%)
Feb 25, 2020 5.610 5.670 5.110 5.135 231,993 -0.46(-8.14%)
Feb 24, 2020 5.690 5.750 5.560 5.590 197,861 -0.26(-4.44%)
Feb 21, 2020 6.060 6.090 5.720 5.850 189,800 -0.23(-3.78%)
Feb 20, 2020 5.840 6.230 5.645 6.080 518,034 +0.24(+4.11%)
Feb 19, 2020 5.580 5.910 5.580 5.840 399,301 +0.25(+4.47%)
Feb 18, 2020 5.150 5.750 5.150 5.590 515,741 +0.46(+8.97%)
Feb 14, 2020 5.150 5.320 4.950 5.130 602,300 -0.01(-0.19%)
Feb 13, 2020 5.230 5.320 5.110 5.140 316,483 -0.13(-2.47%)
Feb 12, 2020 5.470 5.510 5.200 5.270 280,018 -0.11(-2.04%)
Feb 11, 2020 5.580 5.690 5.160 5.380 326,038 -0.21(-3.76%)
Feb 10, 2020 5.180 5.740 5.090 5.590 365,832 +0.49(+9.61%)
Feb 07, 2020 5.400 5.450 5.030 5.100 366,600 -0.31(-5.73%)
Feb 06, 2020 5.420 5.660 5.260 5.410 392,721 +0.03(+0.56%)
Feb 05, 2020 5.270 5.510 5.250 5.380 358,952 +0.13(+2.57%)
Feb 04, 2020 5.600 5.734 4.850 5.245 712,169 -0.33(-5.83%)
Feb 03, 2020 6.210 6.350 5.547 5.570 438,574 -0.87(-13.51%)
Jan 31, 2020 6.800 6.800 6.090 6.440 350,800 -0.34(-5.01%)
Jan 30, 2020 6.840 7.020 6.525 6.780 310,699 -0.10(-1.45%)
Jan 29, 2020 6.790 7.110 6.780 6.880 273,768 +0.12(+1.78%)
Jan 28, 2020 6.920 7.250 6.700 6.760 275,260 -0.16(-2.31%)
Jan 27, 2020 6.860 7.220 6.580 6.920 439,144 -0.08(-1.14%)
Jan 24, 2020 6.700 7.160 6.520 7.000 527,200 +0.21(+3.09%)
Jan 23, 2020 6.680 6.840 6.316 6.790 453,873 +0.09(+1.34%)
Jan 22, 2020 6.670 7.000 6.510 6.700 628,953 +0.19(+2.92%)
Jan 21, 2020 5.900 6.630 5.900 6.510 694,612 +0.65(+11.19%)
Jan 17, 2020 5.670 5.970 5.520 5.855 731,000 +0.25(+4.37%)
Jan 16, 2020 5.560 5.690 5.230 5.610 977,862 +0.63(+12.65%)
Jan 15, 2020 4.920 5.070 4.910 4.980 231,597 +0.01(+0.20%)
Jan 14, 2020 4.980 5.120 4.890 4.970 247,007 -0.03(-0.60%)
Jan 13, 2020 4.950 5.050 4.600 5.000 405,691 +0.10(+2.04%)
Jan 10, 2020 5.060 5.155 4.870 4.900 795,400 -0.14(-2.78%)
Jan 09, 2020 5.460 5.490 4.810 5.040 2,654,162 -0.08(-1.56%)
Jan 08, 2020 5.400 5.550 5.080 5.120 383,735 -0.29(-5.36%)
Jan 07, 2020 5.530 5.830 5.330 5.410 465,434 -0.42(-7.20%)
Jan 06, 2020 6.700 6.800 5.450 5.830 637,185 -1.15(-16.48%)
Jan 03, 2020 6.860 7.050 6.830 6.980 113,800 +0.01(+0.07%)
Jan 02, 2020 7.050 7.190 6.880 6.975 180,973 -0.02(-0.21%)
Dec 31, 2019 6.890 7.160 6.750 6.990 164,400 +0.15(+2.19%)
Dec 30, 2019 6.920 7.080 6.812 6.840 190,622 -0.06(-0.87%)
Dec 27, 2019 7.160 7.160 6.800 6.900 111,000 -0.21(-2.95%)
Dec 26, 2019 7.480 7.490 7.040 7.110 154,135 -0.29(-3.92%)
Dec 24, 2019 7.420 7.580 7.250 7.400 67,200 -0.02(-0.27%)
Dec 23, 2019 7.470 7.700 7.280 7.420 306,530 -0.10(-1.33%)
Dec 20, 2019 7.340 7.640 7.150 7.520 946,700 +0.22(+3.01%)
Dec 19, 2019 7.340 7.500 7.020 7.300 264,533 -0.04(-0.54%)
Dec 18, 2019 6.750 7.540 6.750 7.340 322,476 +0.59(+8.74%)
Dec 17, 2019 7.060 7.470 6.740 6.750 265,190 -0.27(-3.85%)
Dec 16, 2019 7.250 7.360 6.980 7.020 319,683 -0.17(-2.36%)
Dec 13, 2019 7.450 7.540 6.930 7.190 197,700 -0.27(-3.62%)
Dec 12, 2019 7.060 7.600 7.059 7.460 191,403 +0.37(+5.22%)
Dec 11, 2019 7.630 7.630 6.540 7.090 275,855 -0.61(-7.92%)
Dec 10, 2019 6.740 7.970 6.710 7.700 533,239 +0.97(+14.41%)
Dec 09, 2019 6.490 6.850 6.230 6.730 272,638 +0.22(+3.38%)
Dec 06, 2019 6.620 6.740 6.380 6.510 199,300 -0.07(-1.06%)
Dec 05, 2019 6.530 6.630 6.060 6.580 352,121 +0.01(+0.15%)
Dec 04, 2019 6.850 6.850 6.450 6.570 180,063 -0.25(-3.67%)
Dec 03, 2019 6.800 6.850 6.500 6.820 187,294 +0.09(+1.34%)
Dec 02, 2019 6.750 6.930 6.300 6.730 436,323 +0.05(+0.67%)
Nov 29, 2019 6.620 6.830 6.550 6.685 62,200 +0.11(+1.75%)
Nov 27, 2019 6.500 6.850 6.500 6.570 186,200 +0.16(+2.50%)
Nov 26, 2019 6.730 6.730 5.650 6.410 414,027 -0.17(-2.58%)
Nov 25, 2019 6.240 6.789 6.090 6.580 345,281 +0.52(+8.58%)
Nov 22, 2019 5.230 6.140 5.080 6.060 229,600 +0.82(+15.65%)
Nov 21, 2019 5.020 5.300 5.000 5.240 190,387 +0.19(+3.76%)
Nov 20, 2019 5.050 5.350 4.920 5.050 170,357 +0.05(+1.00%)
Nov 19, 2019 4.610 5.200 4.572 5.000 173,407 +0.38(+8.23%)
Nov 18, 2019 4.140 4.740 4.140 4.620 188,778 +0.50(+12.14%)
Nov 15, 2019 3.980 4.260 3.772 4.120 153,500 +0.47(+12.88%)
Nov 14, 2019 3.950 4.500 3.950 3.650 67,829 -0.33(-8.29%)
Nov 13, 2019 3.790 4.060 3.675 3.980 72,810 +0.18(+4.74%)
Nov 12, 2019 3.830 3.870 3.750 3.800 62,110 -0.05(-1.30%)
Nov 11, 2019 3.930 3.940 3.760 3.850 75,342 -0.15(-3.75%)
Nov 08, 2019 4.030 4.050 3.920 4.000 57,000 -0.01(-0.25%)
Nov 07, 2019 4.050 4.050 3.930 4.010 58,832 +0.01(+0.25%)
Nov 06, 2019 4.010 4.090 3.850 4.000 141,917 -0.03(-0.74%)
Nov 05, 2019 4.160 4.200 3.880 4.030 85,188 -0.12(-2.89%)
Nov 04, 2019 4.380 4.490 4.020 4.150 87,307 -0.16(-3.71%)
Nov 01, 2019 4.480 4.480 4.250 4.310 59,900 -0.12(-2.71%)
Oct 31, 2019 4.540 4.540 4.232 4.430 78,078 -0.03(-0.67%)
Oct 30, 2019 4.380 4.700 4.320 4.460 66,903 +0.02(+0.45%)
Oct 29, 2019 4.260 4.480 4.000 4.440 116,906 +0.14(+3.26%)
Oct 28, 2019 4.360 4.370 4.130 4.300 57,811 -0.08(-1.83%)
Oct 25, 2019 4.500 4.550 4.230 4.380 101,200 -0.09(-2.01%)
Oct 24, 2019 4.140 4.470 4.090 4.470 95,542 +0.35(+8.50%)
Oct 23, 2019 3.600 4.200 3.520 4.120 197,663 +0.66(+19.08%)
Oct 22, 2019 4.750 4.750 3.400 3.460 370,442 -1.28(-27.00%)
Oct 21, 2019 4.570 4.920 4.560 4.740 58,845 +0.20(+4.41%)
Oct 18, 2019 4.480 4.550 4.470 4.540 21,200 +0.03(+0.67%)
Oct 17, 2019 4.450 4.550 4.420 4.510 44,924 +0.10(+2.27%)
Oct 16, 2019 4.255 4.500 4.230 4.410 44,670 +0.13(+3.04%)
Oct 15, 2019 4.090 4.309 4.090 4.280 39,957 +0.16(+3.88%)
Oct 14, 2019 4.120 4.240 4.050 4.120 34,645 -0.01(-0.24%)
Oct 11, 2019 4.190 4.280 4.080 4.130 36,500 -0.01(-0.24%)
Oct 10, 2019 4.130 4.200 4.050 4.140 18,695 +0.03(+0.73%)
Oct 09, 2019 3.930 4.200 3.850 4.110 57,361 +0.18(+4.58%)
Oct 08, 2019 4.170 4.240 3.830 3.930 40,404 -0.27(-6.43%)
Oct 07, 2019 4.000 4.280 3.980 4.200 85,657 +0.24(+6.06%)
Oct 04, 2019 4.050 4.070 3.890 3.960 55,600 -0.07(-1.74%)
Oct 03, 2019 4.010 4.070 3.870 4.030 68,580 +0.03(+0.75%)
Oct 02, 2019 3.870 4.080 3.800 4.000 63,512 +0.07(+1.78%)
Oct 01, 2019 3.810 4.100 3.800 3.930 189,347 +0.09(+2.34%)
Sep 30, 2019 4.030 4.040 3.630 3.840 127,627 -0.10(-2.54%)
Sep 27, 2019 3.940 4.080 3.880 3.940 87,100 -0.02(-0.51%)
Sep 26, 2019 3.920 4.050 3.870 3.960 42,425 +0.09(+2.33%)
Sep 25, 2019 3.870 4.010 3.820 3.870 109,588 +0.02(+0.52%)
Sep 24, 2019 3.900 3.960 3.700 3.850 124,597 +0.00(+0.00%)
Sep 23, 2019 3.740 3.940 3.680 3.850 116,728 +0.14(+3.77%)
Sep 20, 2019 3.660 3.862 3.640 3.710 101,900 +0.11(+3.06%)
Sep 19, 2019 3.580 3.750 3.380 3.600 155,252 +0.00(+0.00%)
Sep 18, 2019 3.760 3.760 3.540 3.600 115,127 -0.14(-3.74%)
Sep 17, 2019 3.800 4.000 3.680 3.740 184,583 -0.10(-2.60%)
Sep 16, 2019 3.680 4.000 3.670 3.840 229,674 +0.15(+4.07%)
Sep 13, 2019 3.690 3.750 3.610 3.690 83,000 -0.02(-0.54%)
Sep 12, 2019 3.480 3.795 3.410 3.710 149,344 +0.29(+8.48%)
Sep 11, 2019 3.260 3.600 3.070 3.420 220,462 +0.22(+6.87%)
Sep 10, 2019 2.990 3.390 2.960 3.200 255,394 +0.20(+6.67%)
Sep 09, 2019 3.090 3.090 2.960 3.000 28,184 +0.00(+0.00%)
Sep 06, 2019 3.010 3.090 2.950 3.000 37,600 +0.00(+0.00%)
Sep 05, 2019 3.050 3.100 2.925 3.000 168,044 +0.00(+0.00%)
Sep 04, 2019 3.060 3.100 2.940 3.000 65,207 +0.02(+0.67%)
Sep 03, 2019 3.020 3.080 2.925 2.980 40,039 -0.08(-2.61%)
Aug 30, 2019 3.220 3.250 2.940 3.060 47,000 -0.15(-4.67%)
Aug 29, 2019 3.000 3.340 3.000 3.210 68,066 +0.25(+8.45%)
Aug 28, 2019 3.136 3.136 2.900 2.960 87,246 -0.02(-0.67%)
Aug 27, 2019 3.080 3.080 2.900 2.980 190,679 -0.06(-1.97%)
Aug 26, 2019 2.850 3.250 2.826 3.040 114,146 +0.24(+8.57%)
Aug 23, 2019 2.950 3.040 2.700 2.800 81,400 -0.22(-7.28%)
Aug 22, 2019 3.030 3.050 2.850 3.020 142,128 +0.05(+1.68%)
Aug 21, 2019 3.090 3.120 2.960 2.970 34,924 -0.03(-1.00%)
Aug 20, 2019 3.030 3.130 2.960 3.000 36,450 -0.08(-2.60%)
Aug 19, 2019 3.150 3.170 3.010 3.080 50,520 +0.08(+2.67%)
Aug 16, 2019 2.890 3.200 2.890 3.000 241,000 +0.11(+3.81%)
Aug 15, 2019 2.970 3.170 2.840 2.890 49,040 -0.11(-3.67%)
Aug 14, 2019 3.030 3.250 2.950 3.000 95,083 -0.07(-2.28%)
Aug 13, 2019 3.100 3.250 3.010 3.070 60,301 +0.08(+2.68%)
Aug 12, 2019 2.970 3.050 2.950 2.990 28,179 -0.06(-1.97%)
Aug 09, 2019 3.030 3.195 2.860 3.050 141,900 -0.06(-1.93%)
Aug 08, 2019 3.040 3.340 3.030 3.110 61,877 -0.05(-1.58%)
Aug 07, 2019 3.180 3.400 3.100 3.160 38,503 -0.02(-0.63%)
Aug 06, 2019 3.110 3.220 3.000 3.180 42,268 +0.07(+2.25%)
Aug 05, 2019 3.110 3.250 3.000 3.110 75,674 -0.06(-1.89%)
Aug 02, 2019 3.400 3.400 3.150 3.170 22,000 -0.05(-1.55%)
Aug 01, 2019 3.320 3.405 3.200 3.220 33,933 -0.04(-1.23%)
Jul 31, 2019 3.430 3.470 3.240 3.260 27,334 +0.02(+0.62%)
Jul 30, 2019 3.250 3.260 3.090 3.240 36,189 +0.02(+0.62%)
Jul 29, 2019 3.280 3.300 3.200 3.220 19,895 -0.08(-2.42%)
Jul 26, 2019 3.340 3.440 3.220 3.300 39,900 -0.02(-0.60%)
Jul 25, 2019 3.280 3.495 3.260 3.320 89,686 +0.01(+0.30%)
Jul 24, 2019 3.410 3.733 3.190 3.310 138,864 -0.07(-2.07%)
Jul 23, 2019 3.570 3.580 3.340 3.380 42,546 -0.19(-5.32%)
Jul 22, 2019 3.710 3.720 3.490 3.570 15,201 -0.01(-0.28%)
Jul 19, 2019 3.640 3.800 3.560 3.580 81,400 -0.04(-1.10%)
Jul 18, 2019 3.580 3.660 3.565 3.620 42,017 +0.02(+0.56%)
Jul 17, 2019 3.810 3.830 3.540 3.600 30,921 -0.01(-0.28%)
Jul 16, 2019 3.620 3.740 3.485 3.610 86,346 -0.01(-0.28%)
Jul 15, 2019 3.580 3.650 3.400 3.620 102,076 +0.01(+0.28%)
Jul 12, 2019 3.650 3.830 3.590 3.610 92,200 -0.04(-1.10%)
Jul 11, 2019 3.960 4.000 3.580 3.650 202,898 -0.34(-8.52%)
Jul 10, 2019 3.970 4.210 3.900 3.990 184,089 +0.07(+1.79%)
Jul 09, 2019 3.810 4.300 3.730 3.920 543,630 +0.11(+2.89%)
Jul 08, 2019 3.580 3.850 3.580 3.810 154,759 +0.04(+1.06%)
Jul 05, 2019 3.840 3.980 3.600 3.770 200,300 -0.11(-2.84%)
Jul 03, 2019 3.800 3.990 3.756 3.880 227,800 +0.13(+3.47%)
Jul 02, 2019 3.920 4.000 3.620 3.750 123,416 -0.14(-3.60%)
Jul 01, 2019 3.800 4.000 3.800 3.890 113,628 +0.09(+2.37%)
Jun 28, 2019 3.510 4.140 3.510 3.800 418,200 +0.25(+7.04%)
Jun 27, 2019 3.510 3.685 3.440 3.550 56,887 +0.05(+1.43%)
Jun 26, 2019 3.440 3.590 3.400 3.500 42,850 +0.09(+2.64%)
Jun 25, 2019 3.330 3.530 3.330 3.410 35,608 +0.10(+3.02%)
Jun 24, 2019 3.300 3.520 3.240 3.310 97,429 +0.02(+0.61%)
Jun 21, 2019 3.340 3.410 3.180 3.290 34,900 -0.04(-1.20%)
Jun 20, 2019 3.262 3.515 3.250 3.330 40,221 +0.04(+1.22%)
Jun 19, 2019 3.260 3.310 3.160 3.290 41,022 +0.14(+4.44%)
Jun 18, 2019 3.120 3.170 2.870 3.150 39,696 +0.06(+1.94%)
Jun 17, 2019 3.040 3.200 2.930 3.090 68,483 -0.06(-1.90%)
Jun 14, 2019 3.100 3.250 3.100 3.150 84,800 +0.05(+1.61%)
Jun 13, 2019 2.970 3.343 2.901 3.100 128,614 +0.14(+4.73%)
Jun 12, 2019 2.760 3.300 2.650 2.960 297,022 +0.20(+7.25%)
Jun 11, 2019 2.520 2.850 2.407 2.760 324,235 +0.42(+17.95%)
Jun 10, 2019 2.380 2.380 2.300 2.340 31,057 -0.02(-0.85%)
Jun 07, 2019 2.460 2.460 2.300 2.360 130,800 -0.01(-0.42%)
Jun 06, 2019 2.440 2.480 2.330 2.370 46,916 -0.06(-2.47%)
Jun 05, 2019 2.450 2.510 2.400 2.430 43,475 -0.01(-0.41%)
Jun 04, 2019 2.460 2.500 2.350 2.440 55,979 +0.01(+0.41%)
Jun 03, 2019 2.430 2.570 2.330 2.430 98,040 +0.03(+1.25%)
May 31, 2019 2.340 2.440 2.311 2.400 106,500 +0.02(+0.84%)
May 30, 2019 2.400 2.520 2.340 2.380 99,385 -0.02(-0.83%)
May 29, 2019 2.500 2.500 2.250 2.400 181,476 -0.11(-4.38%)
May 28, 2019 2.640 2.640 2.450 2.510 165,777 -0.12(-4.56%)
May 24, 2019 2.380 2.720 2.360 2.630 203,900 +0.25(+10.50%)
May 23, 2019 2.570 2.570 2.200 2.380 573,818 -0.22(-8.46%)
May 22, 2019 2.650 2.700 2.560 2.600 140,539 +0.07(+2.77%)
May 21, 2019 2.560 2.560 2.480 2.530 132,309 -0.03(-1.17%)
May 20, 2019 2.710 2.710 2.550 2.560 153,838 -0.14(-5.19%)
May 17, 2019 2.680 2.750 2.550 2.700 132,000 +0.03(+1.12%)
May 16, 2019 2.540 2.680 2.400 2.670 170,836 +0.14(+5.53%)
May 15, 2019 2.720 2.730 2.410 2.530 248,238 -0.09(-3.44%)
May 14, 2019 2.800 2.929 2.510 2.620 323,441 -0.21(-7.42%)
May 13, 2019 3.020 3.040 2.750 2.830 200,460 -0.17(-5.67%)
May 10, 2019 3.000 3.150 2.900 3.000 385,100 -0.32(-9.64%)
May 09, 2019 3.400 3.400 3.150 3.320 415,880 -0.18(-5.14%)
May 08, 2019 3.600 3.690 3.230 3.500 557,354 -0.34(-8.85%)
May 07, 2019 4.470 4.550 3.700 3.840 3,345,396 -0.04(-1.03%)
May 06, 2019 3.980 4.040 3.860 3.880 54,888 -0.10(-2.51%)
May 03, 2019 3.930 4.029 3.850 3.980 34,300 +0.05(+1.27%)
May 02, 2019 3.990 4.150 3.900 3.930 83,005 -0.02(-0.51%)
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.