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

Adaptimmune Ther ADR (NQ: ADAP )

0.8984 -0.0886 (-8.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 28, 2021 4.940 5.050 4.725 5.030 1,619,983 -0.02(-0.40%)
May 27, 2021 5.020 5.070 4.910 5.050 434,206 +0.07(+1.41%)
May 26, 2021 4.840 5.070 4.810 4.980 578,825 +0.15(+3.11%)
May 25, 2021 4.950 5.040 4.765 4.830 668,740 -0.09(-1.83%)
May 24, 2021 5.170 5.170 4.893 4.920 685,026 -0.17(-3.34%)
May 21, 2021 5.130 5.370 5.060 5.090 2,354,484 -0.03(-0.59%)
May 20, 2021 5.380 5.580 5.020 5.120 3,583,311 +0.22(+4.49%)
May 19, 2021 4.980 5.133 4.880 4.900 809,178 -0.22(-4.30%)
May 18, 2021 5.060 5.270 4.920 5.120 1,020,995 +0.19(+3.85%)
May 17, 2021 4.800 4.985 4.790 4.930 716,694 +0.11(+2.28%)
May 14, 2021 4.560 4.850 4.560 4.820 424,859 +0.26(+5.70%)
May 13, 2021 4.910 4.980 4.450 4.560 698,123 -0.28(-5.79%)
May 12, 2021 4.690 4.920 4.690 4.840 976,730 +0.06(+1.26%)
May 11, 2021 4.560 4.875 4.560 4.780 676,086 +0.06(+1.27%)
May 10, 2021 5.000 5.000 4.690 4.720 621,017 -0.06(-1.26%)
May 07, 2021 4.980 5.080 4.630 4.780 1,228,127 -0.12(-2.45%)
May 06, 2021 5.200 5.229 4.750 4.900 1,145,812 -0.22(-4.30%)
May 05, 2021 5.380 5.400 5.050 5.120 745,490 -0.23(-4.30%)
May 04, 2021 5.620 5.650 5.250 5.350 662,237 -0.33(-5.81%)
May 03, 2021 5.700 5.800 5.450 5.680 493,215 +0.02(+0.35%)
Apr 30, 2021 5.840 5.970 5.650 5.660 723,800 -0.12(-2.08%)
Apr 29, 2021 5.780 5.930 5.610 5.780 541,093 +0.04(+0.70%)
Apr 28, 2021 5.670 5.780 5.560 5.740 1,210,719 +0.10(+1.77%)
Apr 27, 2021 5.650 5.800 5.510 5.640 1,207,180 +0.01(+0.18%)
Apr 26, 2021 5.440 5.810 5.410 5.630 1,064,103 +0.20(+3.68%)
Apr 23, 2021 5.110 5.500 5.030 5.430 724,900 +0.35(+6.89%)
Apr 22, 2021 4.890 5.280 4.720 5.080 929,710 +0.20(+4.10%)
Apr 21, 2021 4.710 4.940 4.600 4.880 422,466 +0.16(+3.39%)
Apr 20, 2021 4.650 4.810 4.600 4.720 450,607 +0.04(+0.85%)
Apr 19, 2021 4.900 5.010 4.610 4.680 1,136,681 -0.25(-5.07%)
Apr 16, 2021 5.030 5.030 4.810 4.930 757,900 -0.11(-2.18%)
Apr 15, 2021 5.170 5.210 4.930 5.040 329,706 +0.00(+0.00%)
Apr 14, 2021 5.110 5.320 5.030 5.040 484,905 -0.03(-0.59%)
Apr 13, 2021 4.950 5.080 4.890 5.070 391,401 +0.10(+2.01%)
Apr 12, 2021 5.050 5.110 4.870 4.970 426,994 -0.08(-1.58%)
Apr 09, 2021 5.080 5.390 4.920 5.050 942,300 -0.08(-1.56%)
Apr 08, 2021 5.050 5.180 5.030 5.130 384,972 +0.16(+3.22%)
Apr 07, 2021 5.230 5.250 4.870 4.970 1,253,244 -0.30(-5.69%)
Apr 06, 2021 5.640 5.640 5.110 5.270 520,386 -0.34(-6.06%)
Apr 05, 2021 5.630 5.770 5.440 5.610 518,705 +0.11(+2.00%)
Apr 01, 2021 5.360 5.858 5.320 5.500 907,200 +0.19(+3.58%)
Mar 31, 2021 5.120 5.520 5.090 5.310 773,439 +0.26(+5.15%)
Mar 30, 2021 4.900 5.130 4.800 5.050 485,219 +0.11(+2.23%)
Mar 29, 2021 5.080 5.190 4.900 4.940 1,144,682 -0.19(-3.70%)
Mar 26, 2021 5.260 5.310 4.910 5.130 1,000,700 -0.12(-2.29%)
Mar 25, 2021 5.000 5.290 4.750 5.250 994,652 +0.18(+3.55%)
Mar 24, 2021 5.500 5.510 5.010 5.070 733,536 -0.31(-5.76%)
Mar 23, 2021 5.800 5.860 5.320 5.380 1,277,013 -0.34(-5.94%)
Mar 22, 2021 5.300 6.050 5.200 5.720 1,624,507 +0.55(+10.64%)
Mar 19, 2021 5.280 5.390 5.080 5.170 985,900 -0.03(-0.58%)
Mar 18, 2021 5.290 5.560 5.150 5.200 588,456 -0.21(-3.88%)
Mar 17, 2021 5.290 5.490 5.050 5.410 602,931 +0.07(+1.31%)
Mar 16, 2021 5.370 5.500 5.160 5.340 638,758 -0.02(-0.37%)
Mar 15, 2021 5.470 5.580 5.300 5.360 573,904 -0.12(-2.19%)
Mar 12, 2021 5.520 5.540 5.240 5.480 465,700 -0.05(-0.90%)
Mar 11, 2021 5.400 5.553 5.350 5.530 503,039 +0.23(+4.34%)
Mar 10, 2021 5.450 5.600 5.260 5.300 438,526 -0.02(-0.38%)
Mar 09, 2021 5.000 5.390 5.000 5.320 773,643 +0.42(+8.57%)
Mar 08, 2021 5.140 5.180 4.860 4.900 722,468 -0.23(-4.48%)
Mar 05, 2021 5.010 5.130 4.520 5.130 1,310,500 +0.12(+2.40%)
Mar 04, 2021 5.280 5.320 4.790 5.010 1,188,795 -0.24(-4.57%)
Mar 03, 2021 5.400 5.550 5.250 5.250 622,419 -0.18(-3.31%)
Mar 02, 2021 5.690 5.770 5.410 5.430 638,574 -0.30(-5.24%)
Mar 01, 2021 5.660 5.990 5.620 5.730 560,175 +0.19(+3.43%)
Feb 26, 2021 5.900 6.120 5.500 5.540 949,600 -0.40(-6.73%)
Feb 25, 2021 6.020 6.130 5.750 5.940 562,511 -0.05(-0.83%)
Feb 24, 2021 6.070 6.120 5.800 5.990 560,976 +0.04(+0.67%)
Feb 23, 2021 5.810 6.030 5.360 5.950 1,042,603 -0.17(-2.78%)
Feb 22, 2021 6.150 6.460 6.070 6.120 861,401 -0.17(-2.70%)
Feb 19, 2021 6.040 6.310 5.930 6.290 897,600 +0.31(+5.18%)
Feb 18, 2021 6.530 6.540 5.920 5.980 1,937,350 -0.64(-9.67%)
Feb 17, 2021 7.070 7.090 6.170 6.620 1,644,428 -0.15(-2.22%)
Feb 16, 2021 6.620 7.170 6.580 6.770 1,935,012 +0.25(+3.83%)
Feb 12, 2021 6.630 6.750 6.360 6.520 852,100 -0.11(-1.66%)
Feb 11, 2021 6.910 7.260 6.530 6.630 1,281,823 -0.14(-2.07%)
Feb 10, 2021 6.830 6.970 6.620 6.770 782,788 +0.02(+0.30%)
Feb 09, 2021 7.100 7.340 6.710 6.750 1,457,178 -0.08(-1.17%)
Feb 08, 2021 6.260 7.280 6.230 6.830 2,123,469 +0.62(+9.98%)
Feb 05, 2021 5.880 6.260 5.790 6.210 969,200 +0.37(+6.34%)
Feb 04, 2021 5.810 6.020 5.760 5.840 626,003 +0.07(+1.21%)
Feb 03, 2021 6.050 6.140 5.710 5.770 909,201 -0.26(-4.31%)
Feb 02, 2021 5.670 6.040 5.620 6.030 1,035,442 +0.42(+7.49%)
Feb 01, 2021 5.540 5.640 5.460 5.610 547,979 +0.15(+2.75%)
Jan 29, 2021 5.530 5.740 5.350 5.460 709,200 -0.02(-0.36%)
Jan 28, 2021 5.360 5.640 5.310 5.480 1,014,089 +0.19(+3.59%)
Jan 27, 2021 5.550 5.600 5.060 5.290 1,800,059 -0.30(-5.37%)
Jan 26, 2021 5.790 5.950 5.510 5.590 788,084 -0.16(-2.78%)
Jan 25, 2021 5.680 5.960 5.570 5.750 811,517 +0.15(+2.68%)
Jan 22, 2021 5.430 5.720 5.300 5.600 577,900 +0.18(+3.32%)
Jan 21, 2021 5.780 5.830 5.420 5.420 879,891 -0.37(-6.39%)
Jan 20, 2021 5.860 6.060 5.620 5.790 807,101 -0.15(-2.53%)
Jan 19, 2021 5.840 5.960 5.460 5.940 1,093,373 +0.22(+3.85%)
Jan 15, 2021 6.130 6.200 5.650 5.720 1,600,000 -0.38(-6.23%)
Jan 14, 2021 5.860 6.380 5.850 6.100 1,469,843 +0.28(+4.81%)
Jan 13, 2021 5.830 5.880 5.540 5.820 898,304 -0.07(-1.19%)
Jan 12, 2021 6.300 6.310 5.790 5.890 1,668,458 -0.34(-5.46%)
Jan 11, 2021 6.210 6.410 5.990 6.230 1,221,491 +0.05(+0.81%)
Jan 08, 2021 6.000 6.295 5.994 6.180 1,251,400 +0.20(+3.34%)
Jan 07, 2021 5.660 6.020 5.660 5.980 1,318,041 +0.37(+6.60%)
Jan 06, 2021 5.640 5.890 5.530 5.610 1,633,734 -0.16(-2.77%)
Jan 05, 2021 5.990 6.080 5.540 5.770 2,310,567 -0.24(-3.99%)
Jan 04, 2021 5.530 6.100 5.250 6.010 3,128,189 +0.62(+11.50%)
Dec 31, 2020 5.390 5.390 5.390 1,098,887 -0.02(-0.37%)
Dec 30, 2020 5.180 5.560 5.110 5.410 1,098,887 +0.22(+4.24%)
Dec 29, 2020 5.290 5.315 4.995 5.190 1,133,458 -0.09(-1.70%)
Dec 28, 2020 5.410 5.410 4.960 5.280 1,494,490 +0.06(+1.15%)
Dec 24, 2020 5.530 5.750 5.162 5.220 1,005,900 -0.27(-4.92%)
Dec 23, 2020 5.500 5.540 5.240 5.490 1,703,247 +0.17(+3.20%)
Dec 22, 2020 4.950 5.390 4.830 5.320 2,064,348 +0.37(+7.47%)
Dec 21, 2020 4.820 4.970 4.600 4.950 1,652,119 +0.04(+0.81%)
Dec 18, 2020 4.450 4.960 4.350 4.910 5,752,400 +0.53(+12.10%)
Dec 17, 2020 4.510 4.550 4.260 4.380 1,801,516 +0.03(+0.69%)
Dec 16, 2020 4.340 4.520 4.200 4.350 2,533,378 +0.28(+6.88%)
Dec 15, 2020 4.150 4.310 4.060 4.070 1,667,759 -0.03(-0.73%)
Dec 14, 2020 4.130 4.220 3.950 4.100 3,989,123 +0.10(+2.50%)
Dec 11, 2020 4.010 4.110 3.790 4.000 4,992,600 -0.05(-1.23%)
Dec 10, 2020 4.150 4.180 3.960 4.050 2,152,684 -0.09(-2.17%)
Dec 09, 2020 4.510 4.510 4.080 4.140 1,847,261 -0.26(-5.91%)
Dec 08, 2020 4.630 4.700 4.340 4.400 1,677,687 -0.10(-2.22%)
Dec 07, 2020 4.470 4.870 4.450 4.500 1,430,144 +0.03(+0.67%)
Dec 04, 2020 4.530 4.546 4.330 4.470 990,000 -0.03(-0.67%)
Dec 03, 2020 4.610 4.610 4.320 4.500 1,270,474 -0.05(-1.10%)
Dec 02, 2020 4.780 4.780 4.440 4.550 1,737,160 -0.20(-4.21%)
Dec 01, 2020 5.070 5.105 4.690 4.750 2,971,419 -0.26(-5.19%)
Nov 30, 2020 4.990 5.060 4.870 5.010 2,564,009 +0.10(+2.04%)
Nov 27, 2020 4.650 4.965 4.620 4.910 1,224,700 +0.30(+6.51%)
Nov 25, 2020 4.350 4.740 4.250 4.610 1,293,400 +0.24(+5.49%)
Nov 24, 2020 4.570 4.570 4.300 4.370 1,500,462 -0.18(-3.96%)
Nov 23, 2020 4.990 4.990 4.450 4.550 1,857,723 -0.42(-8.45%)
Nov 20, 2020 4.890 5.090 4.660 4.970 1,340,300 +0.25(+5.30%)
Nov 19, 2020 4.770 4.880 4.600 4.720 721,707 -0.03(-0.63%)
Nov 18, 2020 4.840 4.920 4.570 4.750 1,010,042 -0.07(-1.45%)
Nov 17, 2020 5.030 5.090 4.680 4.820 880,148 -0.21(-4.17%)
Nov 16, 2020 5.000 5.090 4.860 5.030 743,767 +0.04(+0.80%)
Nov 13, 2020 4.800 5.080 4.800 4.990 710,200 +0.19(+3.96%)
Nov 12, 2020 4.940 4.973 4.720 4.800 850,602 -0.09(-1.84%)
Nov 11, 2020 4.970 5.101 4.860 4.890 1,280,403 +0.01(+0.20%)
Nov 10, 2020 5.179 5.179 4.820 4.880 1,208,736 -0.34(-6.51%)
Nov 09, 2020 5.170 5.740 5.020 5.220 2,819,780 +0.01(+0.19%)
Nov 06, 2020 5.330 5.380 5.150 5.210 667,700 -0.10(-1.88%)
Nov 05, 2020 5.450 5.680 5.160 5.310 1,166,860 +0.01(+0.19%)
Nov 04, 2020 5.230 5.760 5.210 5.300 2,087,388 +0.07(+1.34%)
Nov 03, 2020 5.220 5.360 4.940 5.230 969,630 +0.08(+1.55%)
Nov 02, 2020 4.610 5.180 4.550 5.150 1,460,661 +0.64(+14.19%)
Oct 30, 2020 4.540 4.637 4.260 4.510 1,152,200 -0.02(-0.44%)
Oct 29, 2020 4.440 4.630 4.150 4.530 6,768,973 +0.13(+2.95%)
Oct 28, 2020 4.770 4.770 4.350 4.400 1,694,541 -0.38(-7.95%)
Oct 27, 2020 4.990 4.990 4.650 4.780 857,991 -0.09(-1.85%)
Oct 26, 2020 4.690 5.120 4.610 4.870 1,586,571 +0.07(+1.46%)
Oct 23, 2020 4.370 5.160 4.290 4.800 3,784,800 +0.50(+11.63%)
Oct 22, 2020 4.500 5.180 4.270 4.300 3,155,972 -0.23(-5.08%)
Oct 21, 2020 5.300 5.380 4.510 4.530 2,941,775 -0.86(-15.96%)
Oct 20, 2020 5.620 5.720 5.190 5.390 2,054,917 -0.21(-3.75%)
Oct 19, 2020 6.430 6.540 5.590 5.600 2,927,700 -0.71(-11.25%)
Oct 16, 2020 7.630 7.695 6.255 6.310 4,485,000 -1.59(-20.13%)
Oct 15, 2020 8.000 8.210 7.600 7.900 1,099,352 -0.05(-0.63%)
Oct 14, 2020 9.010 9.180 7.920 7.950 1,888,549 -1.25(-13.59%)
Oct 13, 2020 8.400 9.310 8.310 9.200 1,486,165 +0.84(+10.05%)
Oct 12, 2020 8.360 8.640 8.160 8.360 337,027 +0.15(+1.83%)
Oct 09, 2020 8.380 8.420 7.970 8.210 344,700 +0.07(+0.86%)
Oct 08, 2020 8.710 8.859 8.050 8.140 439,864 -0.52(-6.00%)
Oct 07, 2020 8.390 8.710 8.300 8.660 405,929 +0.36(+4.34%)
Oct 06, 2020 8.490 8.610 8.250 8.300 295,441 -0.16(-1.89%)
Oct 05, 2020 8.060 8.490 7.990 8.460 311,222 +0.45(+5.62%)
Oct 02, 2020 8.100 8.680 7.945 8.010 314,700 -0.35(-4.19%)
Oct 01, 2020 8.000 8.370 7.840 8.360 453,952 +0.38(+4.76%)
Sep 30, 2020 7.630 8.320 7.580 7.980 567,107 +0.32(+4.18%)
Sep 29, 2020 7.790 8.010 7.500 7.660 339,986 -0.18(-2.30%)
Sep 28, 2020 8.040 8.125 7.420 7.840 477,537 -0.03(-0.38%)
Sep 25, 2020 7.780 7.915 7.520 7.870 913,300 +0.12(+1.55%)
Sep 24, 2020 7.910 7.980 7.370 7.750 730,684 -0.20(-2.52%)
Sep 23, 2020 8.880 8.880 7.850 7.950 446,947 -0.76(-8.73%)
Sep 22, 2020 9.330 9.330 8.540 8.710 468,327 -0.60(-6.44%)
Sep 21, 2020 10.24 10.24 9.300 9.310 898,850 -1.12(-10.74%)
Sep 18, 2020 10.83 10.83 10.18 10.43 535,900 -0.32(-2.98%)
Sep 17, 2020 10.51 10.93 10.07 10.75 649,683 -0.03(-0.28%)
Sep 16, 2020 10.08 10.79 9.830 10.78 741,329 +0.70(+6.94%)
Sep 15, 2020 9.350 10.08 8.780 10.08 1,016,590 +0.66(+7.01%)
Sep 14, 2020 8.070 10.11 8.030 9.420 2,930,035 +1.48(+18.64%)
Sep 11, 2020 8.110 8.259 7.810 7.940 311,500 -0.16(-1.98%)
Sep 10, 2020 8.070 8.420 8.010 8.100 449,215 +0.10(+1.25%)
Sep 09, 2020 7.890 8.280 7.840 8.000 774,445 +0.11(+1.39%)
Sep 08, 2020 7.770 8.280 7.770 7.890 517,592 -0.05(-0.63%)
Sep 04, 2020 7.770 7.975 7.510 7.940 443,400 +0.12(+1.53%)
Sep 03, 2020 8.250 8.250 7.725 7.820 498,130 -0.56(-6.68%)
Sep 02, 2020 8.600 8.600 8.140 8.380 259,068 -0.14(-1.64%)
Sep 01, 2020 8.590 8.890 8.300 8.520 747,198 -0.18(-2.07%)
Aug 31, 2020 7.790 8.780 7.560 8.700 1,366,286 +0.78(+9.85%)
Aug 28, 2020 8.070 8.780 7.520 7.920 1,461,500 -0.22(-2.70%)
Aug 27, 2020 8.450 8.450 8.040 8.140 288,440 -0.21(-2.51%)
Aug 26, 2020 8.660 8.820 8.330 8.350 182,062 -0.36(-4.13%)
Aug 25, 2020 8.260 8.870 8.060 8.710 499,690 +0.38(+4.56%)
Aug 24, 2020 8.340 8.560 8.210 8.330 244,227 -0.10(-1.19%)
Aug 21, 2020 8.670 8.820 8.300 8.430 505,600 -0.35(-3.99%)
Aug 20, 2020 8.910 9.045 8.650 8.780 286,123 -0.21(-2.34%)
Aug 19, 2020 8.640 9.130 8.550 8.990 427,386 +0.31(+3.57%)
Aug 18, 2020 8.840 9.120 8.500 8.680 778,213 -0.16(-1.81%)
Aug 17, 2020 8.070 8.850 8.050 8.840 712,494 +0.83(+10.36%)
Aug 14, 2020 7.900 8.290 7.650 8.010 938,000 +0.15(+1.91%)
Aug 13, 2020 7.890 7.960 7.620 7.860 373,963 -0.05(-0.63%)
Aug 12, 2020 8.250 8.340 7.760 7.910 615,575 -0.22(-2.71%)
Aug 11, 2020 8.070 8.570 7.970 8.130 844,467 -0.15(-1.81%)
Aug 10, 2020 7.990 8.300 7.910 8.280 444,778 +0.30(+3.76%)
Aug 07, 2020 8.060 8.180 7.870 7.980 875,500 -0.08(-0.99%)
Aug 06, 2020 8.620 8.680 7.890 8.060 1,237,331 -0.66(-7.57%)
Aug 05, 2020 8.830 8.890 8.610 8.720 648,422 -0.20(-2.24%)
Aug 04, 2020 8.910 9.000 8.700 8.920 641,353 -0.13(-1.44%)
Aug 03, 2020 9.250 9.400 8.460 9.050 1,083,644 -0.30(-3.21%)
Jul 31, 2020 9.040 9.400 8.820 9.350 699,100 +0.35(+3.89%)
Jul 30, 2020 8.850 9.120 8.850 9.000 446,410 +0.03(+0.33%)
Jul 29, 2020 8.860 9.130 8.810 8.970 599,399 +0.06(+0.67%)
Jul 28, 2020 9.100 9.100 8.800 8.910 627,488 -0.17(-1.87%)
Jul 27, 2020 8.870 9.160 8.810 9.080 356,054 +0.28(+3.18%)
Jul 24, 2020 9.440 9.551 8.640 8.800 792,300 -0.51(-5.48%)
Jul 23, 2020 9.830 9.920 9.050 9.310 782,053 -0.62(-6.24%)
Jul 22, 2020 9.530 10.49 9.150 9.930 1,285,270 +0.37(+3.87%)
Jul 21, 2020 9.200 10.09 9.090 9.560 1,630,729 +0.50(+5.52%)
Jul 20, 2020 8.510 9.150 8.510 9.060 816,537 +0.46(+5.35%)
Jul 17, 2020 8.560 8.750 8.430 8.600 1,050,000 +0.06(+0.70%)
Jul 16, 2020 8.640 8.705 8.330 8.540 526,543 -0.20(-2.29%)
Jul 15, 2020 8.680 9.240 8.520 8.740 2,024,102 +0.24(+2.82%)
Jul 14, 2020 8.890 9.090 8.460 8.500 1,230,637 -0.44(-4.92%)
Jul 13, 2020 9.200 9.470 8.900 8.940 541,695 -0.29(-3.14%)
Jul 10, 2020 9.290 9.750 9.050 9.230 978,700 -0.08(-0.86%)
Jul 09, 2020 9.290 9.420 8.971 9.310 645,879 -0.09(-0.96%)
Jul 08, 2020 9.720 9.820 9.220 9.400 603,200 -0.28(-2.89%)
Jul 07, 2020 9.550 9.860 9.260 9.680 496,861 +0.21(+2.22%)
Jul 06, 2020 9.710 9.890 9.170 9.470 640,199 -0.32(-3.27%)
Jul 02, 2020 9.700 10.19 9.390 9.790 696,300 -0.20(-2.00%)
Jul 01, 2020 10.35 10.50 9.580 9.990 801,707 -0.02(-0.20%)
Jun 30, 2020 9.140 10.16 9.010 10.01 1,177,876 +0.72(+7.75%)
Jun 29, 2020 9.740 9.790 9.100 9.290 718,984 -0.19(-2.00%)
Jun 26, 2020 9.420 9.800 9.085 9.480 1,016,000 +0.17(+1.83%)
Jun 25, 2020 9.470 9.490 8.930 9.310 1,554,621 -0.28(-2.92%)
Jun 24, 2020 9.530 9.870 9.260 9.590 663,617 -0.04(-0.42%)
Jun 23, 2020 9.490 10.17 9.420 9.630 976,940 +0.08(+0.84%)
Jun 22, 2020 9.980 9.980 9.380 9.550 1,124,587 -0.61(-6.00%)
Jun 19, 2020 9.930 10.23 9.650 10.16 1,415,800 +0.16(+1.60%)
Jun 18, 2020 10.20 10.43 9.830 10.00 533,654 -0.04(-0.40%)
Jun 17, 2020 10.39 10.63 10.00 10.04 617,797 -0.47(-4.47%)
Jun 16, 2020 10.52 10.60 9.990 10.51 967,146 +0.08(+0.77%)
Jun 15, 2020 8.900 10.55 8.850 10.43 1,006,362 +0.49(+4.93%)
Jun 12, 2020 9.870 10.63 9.600 9.940 929,600 +0.37(+3.87%)
Jun 11, 2020 10.25 10.31 9.310 9.570 1,471,061 -1.32(-12.12%)
Jun 10, 2020 11.14 11.20 10.26 10.89 1,380,227 -0.26(-2.33%)
Jun 09, 2020 11.06 11.64 10.85 11.15 908,586 +0.03(+0.27%)
Jun 08, 2020 11.25 11.30 10.67 11.12 1,202,203 -0.13(-1.16%)
Jun 05, 2020 11.05 11.94 11.02 11.25 1,494,300 -0.14(-1.23%)
Jun 04, 2020 11.52 11.97 10.63 11.39 2,051,066 -0.50(-4.21%)
Jun 03, 2020 11.40 12.12 11.21 11.89 5,678,461 -0.21(-1.74%)
Jun 02, 2020 12.32 12.48 11.53 12.10 8,483,292 +0.46(+3.95%)
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.