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

Fibrogen Inc CS (NQ: FGEN )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Jun 30, 2021 26.89 27.18 26.49 26.63 652,334 -0.38(-1.41%)
Jun 29, 2021 27.59 27.88 26.85 27.01 621,550 -0.63(-2.28%)
Jun 28, 2021 27.89 28.45 26.99 27.64 617,333 -0.03(-0.11%)
Jun 25, 2021 29.89 30.12 26.44 27.67 2,157,719 -1.42(-4.88%)
Jun 24, 2021 29.00 29.45 28.80 29.09 942,972 +0.29(+1.01%)
Jun 23, 2021 27.73 28.88 27.55 28.80 1,125,290 +1.15(+4.16%)
Jun 22, 2021 27.60 28.04 27.19 27.65 724,114 -0.17(-0.61%)
Jun 21, 2021 27.12 28.04 26.14 27.82 1,360,055 +0.86(+3.19%)
Jun 18, 2021 26.32 26.99 25.82 26.96 1,420,503 +0.67(+2.55%)
Jun 17, 2021 25.70 26.50 25.70 26.29 445,739 +0.45(+1.74%)
Jun 16, 2021 25.30 25.92 25.00 25.84 759,983 +0.46(+1.81%)
Jun 15, 2021 25.62 25.82 24.64 25.38 773,202 -0.44(-1.70%)
Jun 14, 2021 26.03 26.51 25.43 25.82 844,562 -0.24(-0.92%)
Jun 11, 2021 25.32 26.09 25.00 26.06 670,015 +0.91(+3.62%)
Jun 10, 2021 24.62 25.23 24.18 25.15 607,113 +0.59(+2.40%)
Jun 09, 2021 24.37 25.18 24.25 24.56 1,093,314 +0.31(+1.28%)
Jun 08, 2021 22.96 24.47 22.17 24.25 1,466,115 +1.35(+5.90%)
Jun 07, 2021 21.39 23.15 21.20 22.90 1,418,153 +1.75(+8.27%)
Jun 04, 2021 21.19 21.42 20.65 21.15 395,865 +0.07(+0.33%)
Jun 03, 2021 21.68 21.73 21.05 21.08 556,127 -0.57(-2.63%)
Jun 02, 2021 22.01 22.24 21.36 21.65 1,219,798 -0.18(-0.82%)
Jun 01, 2021 21.50 22.23 21.24 21.83 826,234 +0.58(+2.73%)
May 28, 2021 21.50 21.95 21.08 21.25 568,555 +0.00(+0.00%)
May 27, 2021 20.93 21.92 20.66 21.25 628,631 +0.39(+1.87%)
May 26, 2021 20.99 21.02 20.27 20.86 523,973 +0.19(+0.92%)
May 25, 2021 21.00 21.17 20.67 20.67 531,473 -0.09(-0.43%)
May 24, 2021 21.27 21.39 20.73 20.76 391,422 -0.43(-2.03%)
May 21, 2021 21.42 21.47 21.01 21.19 462,243 -0.12(-0.56%)
May 20, 2021 20.60 21.39 20.43 21.31 532,249 +0.76(+3.70%)
May 19, 2021 20.40 20.79 20.26 20.55 410,161 -0.20(-0.96%)
May 18, 2021 20.30 21.35 20.30 20.75 797,273 +0.48(+2.37%)
May 17, 2021 21.07 21.65 20.24 20.27 884,926 -1.29(-5.98%)
May 14, 2021 21.17 21.73 20.75 21.56 662,029 +0.52(+2.47%)
May 13, 2021 21.01 21.65 20.47 21.04 855,955 -0.09(-0.43%)
May 12, 2021 20.34 21.79 20.01 21.13 1,237,106 +0.98(+4.86%)
May 11, 2021 18.94 21.30 18.89 20.15 1,591,458 +0.78(+4.03%)
May 10, 2021 20.09 20.17 19.26 19.37 1,077,397 -0.86(-4.25%)
May 07, 2021 20.80 21.22 20.10 20.23 686,958 -0.41(-1.99%)
May 06, 2021 20.72 20.95 19.86 20.64 742,833 -0.29(-1.39%)
May 05, 2021 20.52 21.32 20.49 20.93 695,754 +0.39(+1.90%)
May 04, 2021 22.09 22.15 20.38 20.54 842,601 -1.48(-6.72%)
May 03, 2021 22.60 22.76 21.97 22.02 718,804 -0.30(-1.34%)
Apr 30, 2021 22.50 23.36 22.21 22.32 985,100 -0.19(-0.84%)
Apr 29, 2021 22.33 23.04 21.83 22.51 1,162,631 +0.27(+1.21%)
Apr 28, 2021 21.57 22.37 21.23 22.24 1,072,092 +0.71(+3.30%)
Apr 27, 2021 21.78 21.92 21.35 21.53 783,246 -0.11(-0.51%)
Apr 26, 2021 21.81 21.81 21.21 21.64 952,548 +0.50(+2.37%)
Apr 23, 2021 21.13 21.41 20.68 21.14 939,500 +0.02(+0.09%)
Apr 22, 2021 21.04 21.65 20.51 21.12 1,396,916 +0.06(+0.28%)
Apr 21, 2021 20.13 21.06 19.70 21.06 1,400,649 +0.71(+3.49%)
Apr 20, 2021 18.95 20.38 18.77 20.35 2,444,810 +1.35(+7.11%)
Apr 19, 2021 19.62 19.77 18.91 19.00 1,655,707 -0.91(-4.57%)
Apr 16, 2021 19.34 20.00 18.91 19.91 3,887,200 +0.61(+3.16%)
Apr 15, 2021 19.36 19.99 19.10 19.30 1,785,533 +0.04(+0.21%)
Apr 14, 2021 19.59 20.07 19.12 19.26 1,741,411 -0.47(-2.38%)
Apr 13, 2021 19.21 19.87 18.80 19.73 2,221,798 -0.16(-0.80%)
Apr 12, 2021 18.80 20.25 18.41 19.89 3,784,273 +1.32(+7.11%)
Apr 09, 2021 18.74 18.98 18.12 18.57 4,083,000 -0.24(-1.28%)
Apr 08, 2021 19.36 19.86 18.64 18.81 7,234,028 -0.93(-4.71%)
Apr 07, 2021 23.87 23.98 19.71 19.74 20,134,676 -14.90(-43.01%)
Apr 06, 2021 35.32 35.80 34.50 34.64 1,825,677 -0.99(-2.78%)
Apr 05, 2021 35.89 36.06 34.64 35.63 504,388 -0.05(-0.14%)
Apr 01, 2021 35.28 36.12 34.25 35.68 900,700 +0.97(+2.79%)
Mar 31, 2021 32.41 35.70 32.17 34.71 1,371,486 +3.60(+11.57%)
Mar 30, 2021 31.00 32.15 30.88 31.11 1,082,519 +0.11(+0.35%)
Mar 29, 2021 31.39 32.15 30.96 31.00 599,352 -0.91(-2.85%)
Mar 26, 2021 31.30 31.96 30.81 31.91 451,700 +0.59(+1.88%)
Mar 25, 2021 31.00 31.80 30.77 31.32 1,156,429 +0.10(+0.32%)
Mar 24, 2021 32.60 32.97 31.10 31.22 812,362 -1.23(-3.79%)
Mar 23, 2021 34.01 34.33 32.43 32.45 774,448 -1.58(-4.64%)
Mar 22, 2021 33.83 35.35 33.73 34.03 715,910 -0.09(-0.26%)
Mar 19, 2021 33.42 34.45 32.02 34.12 1,937,800 +1.45(+4.44%)
Mar 18, 2021 33.67 34.30 32.60 32.67 802,227 -0.95(-2.83%)
Mar 17, 2021 33.76 33.76 32.55 33.62 1,123,125 +0.12(+0.36%)
Mar 16, 2021 33.65 34.75 33.31 33.50 1,029,439 -0.60(-1.76%)
Mar 15, 2021 34.50 35.62 33.72 34.10 1,032,045 -1.05(-2.99%)
Mar 12, 2021 34.62 35.24 34.28 35.15 576,800 -0.05(-0.14%)
Mar 11, 2021 34.20 35.40 33.94 35.20 823,021 +1.59(+4.73%)
Mar 10, 2021 34.38 34.95 33.30 33.61 769,132 -0.16(-0.47%)
Mar 09, 2021 34.00 34.89 33.64 33.77 949,989 +0.40(+1.20%)
Mar 08, 2021 34.93 35.73 33.10 33.37 1,032,753 -2.29(-6.42%)
Mar 05, 2021 33.73 35.67 33.28 35.66 1,136,500 +1.93(+5.72%)
Mar 04, 2021 34.01 34.81 33.21 33.73 1,507,249 -0.62(-1.80%)
Mar 03, 2021 37.26 37.48 34.30 34.35 2,998,898 -3.72(-9.77%)
Mar 02, 2021 38.00 39.42 33.84 38.07 10,765,925 -12.46(-24.66%)
Mar 01, 2021 50.32 52.03 49.90 50.53 621,010 +0.50(+1.00%)
Feb 26, 2021 50.20 50.55 48.78 50.03 646,900 +0.17(+0.34%)
Feb 25, 2021 52.84 54.25 49.77 49.86 791,428 -3.15(-5.94%)
Feb 24, 2021 51.26 53.10 50.38 53.01 374,915 +1.74(+3.39%)
Feb 23, 2021 50.26 51.80 49.16 51.27 715,420 -0.37(-0.72%)
Feb 22, 2021 51.67 52.54 50.70 51.64 474,194 -0.42(-0.81%)
Feb 19, 2021 52.43 53.58 51.84 52.06 610,600 -0.29(-0.55%)
Feb 18, 2021 53.61 53.61 51.82 52.35 571,349 -0.95(-1.78%)
Feb 17, 2021 52.50 53.88 51.54 53.30 565,360 +0.15(+0.28%)
Feb 16, 2021 55.56 55.78 52.88 53.15 534,923 -2.57(-4.61%)
Feb 12, 2021 55.00 57.21 54.37 55.72 523,100 +0.99(+1.81%)
Feb 11, 2021 54.16 55.73 53.56 54.73 702,748 +1.15(+2.15%)
Feb 10, 2021 53.66 53.87 50.50 53.58 485,873 +1.21(+2.31%)
Feb 09, 2021 53.25 54.09 51.90 52.37 373,819 -1.06(-1.98%)
Feb 08, 2021 52.52 54.69 52.23 53.43 560,152 +1.17(+2.24%)
Feb 05, 2021 50.26 52.32 49.95 52.26 402,500 +1.78(+3.53%)
Feb 04, 2021 49.85 50.75 49.60 50.48 283,744 +1.04(+2.10%)
Feb 03, 2021 49.21 49.99 47.71 49.44 544,163 +0.12(+0.24%)
Feb 02, 2021 50.00 50.50 48.85 49.32 392,759 -0.30(-0.60%)
Feb 01, 2021 49.77 49.77 47.51 49.62 514,179 +1.44(+2.99%)
Jan 29, 2021 49.76 50.77 48.00 48.18 587,800 -0.81(-1.65%)
Jan 28, 2021 49.86 51.38 48.59 48.99 908,355 -0.30(-0.61%)
Jan 27, 2021 48.02 50.71 46.72 49.29 812,779 +0.30(+0.61%)
Jan 26, 2021 49.99 50.64 48.41 48.99 961,709 -0.60(-1.21%)
Jan 25, 2021 47.44 49.59 46.87 49.59 787,654 +2.03(+4.27%)
Jan 22, 2021 44.26 47.96 44.16 47.56 761,100 +2.94(+6.59%)
Jan 21, 2021 44.91 45.22 44.06 44.62 439,514 -0.03(-0.07%)
Jan 20, 2021 44.40 45.13 44.05 44.65 490,879 +0.63(+1.43%)
Jan 19, 2021 43.38 44.46 42.93 44.02 906,023 +0.79(+1.83%)
Jan 15, 2021 42.57 44.36 41.38 43.23 1,752,300 +0.17(+0.39%)
Jan 14, 2021 39.79 43.20 39.10 43.06 1,094,962 +3.71(+9.43%)
Jan 13, 2021 39.42 39.95 38.80 39.35 468,709 -0.12(-0.30%)
Jan 12, 2021 38.37 39.63 37.89 39.47 661,643 +1.06(+2.76%)
Jan 11, 2021 38.39 39.30 38.01 38.41 421,306 +0.01(+0.03%)
Jan 08, 2021 39.48 39.87 38.14 38.40 566,700 -1.08(-2.74%)
Jan 07, 2021 38.75 39.70 38.40 39.48 525,811 +1.17(+3.05%)
Jan 06, 2021 38.34 38.70 37.60 38.31 670,916 +0.33(+0.87%)
Jan 05, 2021 37.70 38.48 37.43 37.98 386,536 +0.40(+1.06%)
Jan 04, 2021 37.42 38.48 36.94 37.58 632,490 +0.49(+1.32%)
Dec 31, 2020 37.09 37.09 37.09 614,133 -0.88(-2.32%)
Dec 30, 2020 37.92 39.00 37.77 37.97 614,133 +0.00(+0.00%)
Dec 29, 2020 39.20 39.21 37.88 37.97 591,566 -0.94(-2.42%)
Dec 28, 2020 40.96 41.40 38.69 38.91 763,057 -1.50(-3.71%)
Dec 24, 2020 40.72 41.43 40.19 40.41 325,900 -0.07(-0.17%)
Dec 23, 2020 40.82 40.82 39.82 40.48 637,934 +0.03(+0.07%)
Dec 22, 2020 40.28 40.77 39.53 40.45 847,699 +0.44(+1.10%)
Dec 21, 2020 39.52 41.85 37.60 40.01 3,433,928 -3.96(-9.01%)
Dec 18, 2020 44.16 45.64 43.27 43.97 2,020,700 -0.27(-0.61%)
Dec 17, 2020 43.12 44.47 41.87 44.24 738,713 +2.28(+5.43%)
Dec 16, 2020 41.61 42.18 40.80 41.96 882,195 +0.30(+0.72%)
Dec 15, 2020 43.60 43.60 41.29 41.66 1,099,469 -2.25(-5.12%)
Dec 14, 2020 41.97 44.44 41.62 43.91 987,308 +2.90(+7.07%)
Dec 11, 2020 40.08 41.43 39.85 41.01 854,500 +0.74(+1.84%)
Dec 10, 2020 40.90 41.48 40.02 40.27 541,440 -0.80(-1.95%)
Dec 09, 2020 42.47 42.55 40.38 41.07 693,113 -1.16(-2.75%)
Dec 08, 2020 41.83 42.35 41.18 42.23 528,822 +0.24(+0.57%)
Dec 07, 2020 41.94 43.18 41.67 41.99 547,740 +0.24(+0.57%)
Dec 04, 2020 40.90 41.86 40.25 41.75 483,900 +0.85(+2.08%)
Dec 03, 2020 41.94 42.26 40.73 40.90 543,953 -1.11(-2.63%)
Dec 02, 2020 41.12 42.61 40.11 42.01 559,514 +0.76(+1.83%)
Dec 01, 2020 41.72 42.71 40.91 41.25 615,165 -0.06(-0.15%)
Nov 30, 2020 40.20 41.46 39.49 41.31 578,753 +1.14(+2.84%)
Nov 27, 2020 40.41 41.24 39.96 40.17 379,400 +0.15(+0.37%)
Nov 25, 2020 41.33 41.40 39.84 40.02 377,600 -1.31(-3.17%)
Nov 24, 2020 40.39 42.06 40.00 41.33 551,213 +1.14(+2.84%)
Nov 23, 2020 40.75 41.27 40.06 40.19 878,085 -0.31(-0.77%)
Nov 20, 2020 40.39 41.15 39.50 40.50 534,900 -0.27(-0.66%)
Nov 19, 2020 41.29 42.42 40.57 40.77 620,946 -0.76(-1.83%)
Nov 18, 2020 43.99 44.45 41.13 41.53 1,139,733 -2.58(-5.85%)
Nov 17, 2020 42.91 44.14 42.05 44.11 562,443 +1.03(+2.39%)
Nov 16, 2020 42.60 43.20 41.86 43.08 412,642 +0.99(+2.35%)
Nov 13, 2020 41.43 42.63 41.32 42.09 291,700 +1.08(+2.63%)
Nov 12, 2020 41.22 42.00 40.40 41.01 328,155 -0.30(-0.73%)
Nov 11, 2020 41.20 41.84 39.36 41.31 567,353 +0.47(+1.15%)
Nov 10, 2020 41.18 41.99 39.87 40.84 1,685,053 +0.01(+0.02%)
Nov 09, 2020 42.32 44.07 40.73 40.83 769,532 -0.45(-1.09%)
Nov 06, 2020 43.61 43.61 40.80 41.28 444,500 -1.18(-2.78%)
Nov 05, 2020 42.62 43.10 40.90 42.46 816,425 +0.60(+1.43%)
Nov 04, 2020 39.89 42.93 39.66 41.86 588,711 +1.84(+4.60%)
Nov 03, 2020 39.22 40.27 38.95 40.02 545,097 +0.82(+2.09%)
Nov 02, 2020 38.62 39.23 37.69 39.20 595,310 +0.82(+2.14%)
Oct 30, 2020 38.54 38.85 37.54 38.38 611,100 -0.63(-1.61%)
Oct 29, 2020 38.33 39.30 37.50 39.01 453,542 +0.65(+1.69%)
Oct 28, 2020 38.89 39.08 38.17 38.36 849,607 -0.76(-1.94%)
Oct 27, 2020 39.90 40.33 38.93 39.12 658,650 -0.84(-2.10%)
Oct 26, 2020 42.38 42.40 39.65 39.96 1,017,777 -2.64(-6.20%)
Oct 23, 2020 45.93 46.36 42.42 42.60 1,078,400 -3.01(-6.60%)
Oct 22, 2020 45.39 47.80 45.39 45.61 708,956 +0.51(+1.13%)
Oct 21, 2020 45.31 46.42 44.91 45.10 406,423 -0.39(-0.86%)
Oct 20, 2020 46.47 46.97 45.21 45.49 421,684 -0.27(-0.59%)
Oct 19, 2020 46.40 46.78 45.46 45.76 524,987 -0.36(-0.78%)
Oct 16, 2020 48.59 48.59 45.91 46.12 724,600 -0.27(-0.58%)
Oct 15, 2020 46.02 47.06 45.33 46.39 403,222 -0.49(-1.05%)
Oct 14, 2020 49.27 49.38 46.86 46.88 617,056 -1.99(-4.07%)
Oct 13, 2020 48.19 49.41 47.82 48.87 428,689 -0.10(-0.20%)
Oct 12, 2020 49.21 49.70 48.52 48.97 435,179 +0.15(+0.31%)
Oct 09, 2020 46.87 49.23 45.66 48.82 676,800 +2.20(+4.72%)
Oct 08, 2020 45.00 46.73 44.62 46.62 533,601 +2.04(+4.58%)
Oct 07, 2020 43.00 44.81 42.89 44.58 602,344 +1.95(+4.57%)
Oct 06, 2020 44.07 44.79 42.55 42.63 393,992 -1.27(-2.89%)
Oct 05, 2020 41.90 44.30 41.71 43.90 600,480 +2.54(+6.14%)
Oct 02, 2020 40.46 41.67 40.28 41.36 1,003,700 +0.39(+0.95%)
Oct 01, 2020 41.31 41.63 40.25 40.97 959,849 -0.15(-0.36%)
Sep 30, 2020 41.61 41.80 40.94 41.12 823,268 -0.50(-1.20%)
Sep 29, 2020 43.02 43.07 41.49 41.62 672,036 -1.39(-3.23%)
Sep 28, 2020 42.58 43.80 42.37 43.01 603,402 +0.74(+1.75%)
Sep 25, 2020 42.61 43.34 41.72 42.27 769,000 -0.52(-1.22%)
Sep 24, 2020 44.00 44.20 42.21 42.79 435,635 -1.21(-2.75%)
Sep 23, 2020 43.97 44.52 43.54 44.00 614,349 +0.16(+0.36%)
Sep 22, 2020 43.65 43.88 41.48 43.84 699,049 +0.35(+0.80%)
Sep 21, 2020 43.94 44.20 42.88 43.49 939,639 -1.02(-2.29%)
Sep 18, 2020 44.35 44.70 43.25 44.51 1,248,300 +0.65(+1.48%)
Sep 17, 2020 44.44 45.41 43.57 43.86 925,753 -1.16(-2.58%)
Sep 16, 2020 44.01 45.98 44.01 45.02 624,172 +0.95(+2.16%)
Sep 15, 2020 43.63 44.27 43.35 44.07 699,145 +0.39(+0.89%)
Sep 14, 2020 42.74 43.78 42.60 43.68 758,466 +1.51(+3.58%)
Sep 11, 2020 42.30 42.72 41.77 42.17 958,900 +0.17(+0.40%)
Sep 10, 2020 42.75 43.05 41.76 42.00 892,770 -0.61(-1.43%)
Sep 09, 2020 42.57 43.11 41.79 42.61 962,747 +0.45(+1.07%)
Sep 08, 2020 42.52 43.97 42.07 42.16 976,177 -1.02(-2.36%)
Sep 04, 2020 42.51 43.78 41.84 43.18 1,517,700 +1.10(+2.61%)
Sep 03, 2020 50.94 51.56 41.63 42.08 3,818,370 -3.29(-7.25%)
Sep 02, 2020 44.68 45.38 44.35 45.37 435,785 +0.62(+1.39%)
Sep 01, 2020 44.70 45.27 43.83 44.75 739,478 -0.08(-0.18%)
Aug 31, 2020 42.71 45.18 41.87 44.83 924,579 +2.28(+5.36%)
Aug 28, 2020 42.00 42.82 41.62 42.55 303,900 +0.64(+1.53%)
Aug 27, 2020 41.83 42.38 41.40 41.91 349,841 +0.38(+0.92%)
Aug 26, 2020 41.52 41.62 40.73 41.53 390,484 -0.21(-0.50%)
Aug 25, 2020 42.30 42.71 41.19 41.74 478,358 -0.56(-1.32%)
Aug 24, 2020 42.38 42.56 41.80 42.30 383,251 +0.17(+0.40%)
Aug 21, 2020 41.28 42.49 40.97 42.13 555,100 +0.80(+1.94%)
Aug 20, 2020 41.57 42.00 40.03 41.33 671,814 -0.62(-1.48%)
Aug 19, 2020 44.76 44.92 41.79 41.95 673,476 -2.44(-5.50%)
Aug 18, 2020 44.74 44.94 43.92 44.39 423,411 -0.36(-0.80%)
Aug 17, 2020 44.21 45.32 43.94 44.75 481,293 +0.54(+1.22%)
Aug 14, 2020 45.29 45.29 43.77 44.21 538,400 -0.90(-2.00%)
Aug 13, 2020 45.11 46.51 44.73 45.11 514,884 +0.01(+0.02%)
Aug 12, 2020 45.33 45.83 44.58 45.10 396,175 +0.07(+0.16%)
Aug 11, 2020 45.39 46.20 44.60 45.03 650,198 -0.12(-0.27%)
Aug 10, 2020 44.23 45.63 43.74 45.15 509,264 +0.95(+2.15%)
Aug 07, 2020 44.00 48.00 43.30 44.20 1,146,500 +2.75(+6.63%)
Aug 06, 2020 42.73 42.90 41.03 41.45 536,396 -1.20(-2.81%)
Aug 05, 2020 42.00 43.26 41.28 42.65 428,360 +0.80(+1.91%)
Aug 04, 2020 42.36 42.36 41.45 41.85 445,555 -0.57(-1.34%)
Aug 03, 2020 40.72 42.60 40.48 42.42 355,947 +1.95(+4.82%)
Jul 31, 2020 41.60 41.96 40.20 40.47 456,900 -0.90(-2.18%)
Jul 30, 2020 40.50 41.81 40.50 41.37 258,002 +0.63(+1.55%)
Jul 29, 2020 41.29 41.60 40.29 40.74 426,495 -0.46(-1.12%)
Jul 28, 2020 43.50 43.75 41.15 41.20 447,401 -2.15(-4.96%)
Jul 27, 2020 42.60 43.45 42.18 43.35 293,038 +0.88(+2.07%)
Jul 24, 2020 42.35 43.09 41.74 42.47 412,400 -0.41(-0.96%)
Jul 23, 2020 43.34 43.90 42.47 42.88 387,541 -0.37(-0.86%)
Jul 22, 2020 43.63 44.25 42.74 43.25 399,126 -0.65(-1.48%)
Jul 21, 2020 45.60 45.60 43.57 43.90 473,676 -1.38(-3.05%)
Jul 20, 2020 45.49 45.72 44.61 45.28 514,178 -0.12(-0.26%)
Jul 17, 2020 45.38 45.98 45.14 45.40 894,800 -0.10(-0.22%)
Jul 16, 2020 45.11 45.90 44.51 45.50 661,867 +0.00(+0.00%)
Jul 15, 2020 43.05 45.99 42.69 45.50 955,868 +3.44(+8.18%)
Jul 14, 2020 41.29 42.07 40.25 42.06 656,028 +0.90(+2.19%)
Jul 13, 2020 42.23 43.72 41.08 41.16 531,545 -0.61(-1.46%)
Jul 10, 2020 41.79 42.32 41.44 41.77 241,600 -0.05(-0.12%)
Jul 09, 2020 41.52 42.11 41.18 41.82 304,339 -0.09(-0.21%)
Jul 08, 2020 41.89 42.11 41.14 41.91 343,168 +0.24(+0.58%)
Jul 07, 2020 42.60 43.30 41.61 41.67 458,597 -1.46(-3.39%)
Jul 06, 2020 44.00 44.23 42.38 43.13 435,058 -0.37(-0.85%)
Jul 02, 2020 42.89 44.05 42.31 43.50 536,400 +1.37(+3.25%)
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.