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

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 1.690 1.690 1.550 1.590 82,147 -0.10(-5.92%)
Oct 30, 2019 1.710 1.740 1.680 1.690 21,190 -0.01(-0.59%)
Oct 29, 2019 1.720 1.740 1.670 1.700 48,784 -0.04(-2.30%)
Oct 28, 2019 1.720 1.770 1.720 1.740 49,609 +0.01(+0.58%)
Oct 25, 2019 1.710 1.750 1.700 1.730 27,900 +0.02(+1.17%)
Oct 24, 2019 1.740 1.770 1.710 1.710 28,427 -0.02(-1.16%)
Oct 23, 2019 1.740 1.760 1.730 1.730 42,447 +0.01(+0.58%)
Oct 22, 2019 1.750 1.750 1.720 1.720 79,452 -0.01(-0.58%)
Oct 21, 2019 1.830 1.830 1.720 1.730 64,372 -0.05(-2.81%)
Oct 18, 2019 1.760 1.800 1.760 1.780 115,600 +0.01(+0.56%)
Oct 17, 2019 1.820 1.820 1.690 1.770 145,406 -0.06(-3.28%)
Oct 16, 2019 1.900 2.030 1.750 1.830 673,265 +0.08(+4.57%)
Oct 15, 2019 1.690 2.050 1.690 1.750 793,607 +0.08(+4.79%)
Oct 14, 2019 1.670 1.760 1.660 1.670 53,914 -0.02(-1.18%)
Oct 11, 2019 1.670 1.743 1.670 1.690 45,400 +0.01(+0.60%)
Oct 10, 2019 1.740 1.740 1.675 1.680 23,608 -0.04(-2.33%)
Oct 09, 2019 1.730 1.960 1.680 1.720 99,283 -0.03(-1.71%)
Oct 08, 2019 1.750 1.810 1.660 1.750 174,714 +0.00(+0.00%)
Oct 07, 2019 1.760 1.830 1.730 1.750 33,513 +0.02(+1.16%)
Oct 04, 2019 1.820 1.890 1.720 1.730 54,800 -0.11(-5.98%)
Oct 03, 2019 1.750 1.850 1.690 1.840 74,939 +0.09(+5.14%)
Oct 02, 2019 1.810 1.810 1.700 1.750 208,889 -0.12(-6.42%)
Oct 01, 2019 1.950 1.950 1.850 1.870 173,203 -0.09(-4.59%)
Sep 30, 2019 2.080 2.090 1.920 1.960 236,330 -0.07(-3.45%)
Sep 27, 2019 2.060 2.080 2.025 2.030 35,700 -0.03(-1.40%)
Sep 26, 2019 2.060 2.150 2.000 2.059 155,794 +0.01(+0.43%)
Sep 25, 2019 2.070 2.090 2.050 2.050 39,358 -0.02(-0.97%)
Sep 24, 2019 2.110 2.140 2.050 2.070 75,331 -0.05(-2.36%)
Sep 23, 2019 2.090 2.150 2.080 2.120 118,019 +0.04(+1.92%)
Sep 20, 2019 2.040 2.080 2.030 2.080 90,700 +0.02(+0.97%)
Sep 19, 2019 2.010 2.130 2.000 2.060 152,441 +0.05(+2.49%)
Sep 18, 2019 2.020 2.050 1.990 2.010 51,479 +0.00(+0.00%)
Sep 17, 2019 2.010 2.080 1.980 2.010 136,444 +0.00(+0.00%)
Sep 16, 2019 2.000 2.110 2.000 2.010 106,101 -0.02(-0.99%)
Sep 13, 2019 2.120 2.180 1.940 2.030 333,100 -0.07(-3.33%)
Sep 12, 2019 2.180 2.209 2.048 2.100 100,657 -0.07(-3.23%)
Sep 11, 2019 2.100 2.250 2.100 2.170 279,844 +0.07(+3.33%)
Sep 10, 2019 2.040 2.140 2.040 2.100 78,048 +0.05(+2.44%)
Sep 09, 2019 2.060 2.090 2.040 2.050 50,995 +0.00(+0.00%)
Sep 06, 2019 1.990 2.100 1.990 2.050 121,400 +0.06(+3.02%)
Sep 05, 2019 1.980 2.020 1.970 1.990 50,513 +0.01(+0.51%)
Sep 04, 2019 2.000 2.000 1.950 1.980 69,523 +0.01(+0.51%)
Sep 03, 2019 2.000 2.050 1.930 1.970 86,403 -0.02(-1.04%)
Aug 30, 2019 2.030 2.060 1.950 1.991 99,500 -0.02(-0.96%)
Aug 29, 2019 2.030 2.090 2.010 2.010 77,967 -0.02(-0.99%)
Aug 28, 2019 2.020 2.060 2.000 2.030 28,439 +0.01(+0.50%)
Aug 27, 2019 2.030 2.140 2.010 2.020 112,029 -0.01(-0.49%)
Aug 26, 2019 2.070 2.070 2.020 2.030 23,023 +0.00(+0.00%)
Aug 23, 2019 2.050 2.120 2.030 2.030 62,600 -0.05(-2.40%)
Aug 22, 2019 2.110 2.150 2.057 2.080 49,757 +0.00(+0.00%)
Aug 21, 2019 2.150 2.190 2.050 2.080 88,698 -0.07(-3.26%)
Aug 20, 2019 2.100 2.150 2.090 2.150 23,357 +0.04(+1.90%)
Aug 19, 2019 2.190 2.191 2.110 2.110 49,685 -0.07(-3.21%)
Aug 16, 2019 2.130 2.260 2.111 2.180 70,900 +0.04(+1.87%)
Aug 15, 2019 2.200 2.240 2.110 2.140 45,164 -0.03(-1.38%)
Aug 14, 2019 2.300 2.470 2.150 2.170 190,051 -0.14(-6.06%)
Aug 13, 2019 2.330 2.520 2.260 2.310 383,427 -0.06(-2.53%)
Aug 12, 2019 2.280 2.440 2.200 2.370 180,001 +0.10(+4.41%)
Aug 09, 2019 2.210 2.290 2.150 2.270 104,600 +0.07(+3.18%)
Aug 08, 2019 2.150 2.250 2.150 2.200 46,399 +0.08(+3.77%)
Aug 07, 2019 2.100 2.280 2.100 2.120 131,920 -0.03(-1.40%)
Aug 06, 2019 2.110 2.280 2.100 2.150 84,302 +0.05(+2.38%)
Aug 05, 2019 2.160 2.180 2.100 2.100 67,890 -0.10(-4.55%)
Aug 02, 2019 2.250 2.250 2.150 2.200 65,700 -0.06(-2.65%)
Aug 01, 2019 2.100 2.400 2.080 2.260 376,334 +0.18(+8.65%)
Jul 31, 2019 2.030 2.160 2.020 2.080 123,191 +0.05(+2.46%)
Jul 30, 2019 2.000 2.040 1.960 2.030 120,793 +0.02(+1.00%)
Jul 29, 2019 2.030 2.050 2.000 2.010 106,020 -0.01(-0.50%)
Jul 26, 2019 2.040 2.050 2.010 2.020 44,100 -0.01(-0.49%)
Jul 25, 2019 2.020 2.090 2.020 2.030 67,289 -0.01(-0.49%)
Jul 24, 2019 2.020 2.070 2.020 2.040 41,123 +0.00(+0.00%)
Jul 23, 2019 2.050 2.050 2.010 2.040 107,500 +0.00(+0.00%)
Jul 22, 2019 2.020 2.080 2.020 2.040 62,272 +0.00(+0.00%)
Jul 19, 2019 2.060 2.150 2.030 2.040 124,000 -0.06(-2.86%)
Jul 18, 2019 2.090 2.100 2.030 2.100 70,961 +0.01(+0.48%)
Jul 17, 2019 2.130 2.170 2.030 2.090 89,508 -0.01(-0.48%)
Jul 16, 2019 2.050 2.120 2.010 2.100 123,850 +0.03(+1.45%)
Jul 15, 2019 2.120 2.190 2.060 2.070 154,301 -0.05(-2.36%)
Jul 12, 2019 2.210 2.240 2.120 2.120 315,300 -0.15(-6.61%)
Jul 11, 2019 2.300 2.600 2.230 2.270 1,562,657 +0.03(+1.34%)
Jul 10, 2019 2.140 2.240 2.090 2.240 134,165 +0.11(+5.16%)
Jul 09, 2019 2.200 2.240 2.100 2.130 184,919 -0.07(-3.18%)
Jul 08, 2019 2.260 2.340 2.170 2.200 223,014 -0.09(-3.93%)
Jul 05, 2019 2.290 2.400 2.280 2.290 145,900 -0.01(-0.43%)
Jul 03, 2019 2.380 2.410 2.280 2.300 228,200 -0.11(-4.56%)
Jul 02, 2019 2.500 2.500 2.400 2.410 242,705 -0.06(-2.43%)
Jul 01, 2019 2.540 2.570 2.460 2.470 388,552 -0.08(-3.14%)
Jun 28, 2019 2.450 2.600 2.370 2.550 1,035,500 -0.03(-1.16%)
Jun 27, 2019 2.760 3.250 2.400 2.580 14,978,166 +0.35(+15.70%)
Jun 26, 2019 2.300 2.300 2.100 2.230 278,373 -0.08(-3.46%)
Jun 25, 2019 2.010 2.350 1.950 2.310 767,967 +0.28(+13.79%)
Jun 24, 2019 2.080 2.080 1.920 2.030 105,980 -0.01(-0.49%)
Jun 21, 2019 2.060 2.130 2.020 2.040 94,700 -0.05(-2.39%)
Jun 20, 2019 2.140 2.170 2.010 2.090 257,077 -0.07(-3.24%)
Jun 19, 2019 2.100 2.230 2.100 2.160 93,343 +0.05(+2.37%)
Jun 18, 2019 2.050 2.130 2.050 2.110 130,771 +0.04(+1.93%)
Jun 17, 2019 2.120 2.120 2.030 2.070 151,664 -0.03(-1.43%)
Jun 14, 2019 2.100 2.170 2.050 2.100 239,300 +0.01(+0.48%)
Jun 13, 2019 2.150 2.171 2.030 2.090 160,463 -0.06(-2.79%)
Jun 12, 2019 2.190 2.210 2.140 2.150 72,559 -0.06(-2.71%)
Jun 11, 2019 2.280 2.380 2.130 2.210 185,621 -0.07(-3.07%)
Jun 10, 2019 2.160 2.350 2.160 2.280 220,953 +0.12(+5.56%)
Jun 07, 2019 2.270 2.300 2.125 2.160 209,400 -0.12(-5.26%)
Jun 06, 2019 2.390 2.440 2.210 2.280 240,688 -0.10(-4.20%)
Jun 05, 2019 2.480 2.510 2.360 2.380 88,082 -0.06(-2.46%)
Jun 04, 2019 2.510 2.580 2.390 2.440 132,020 -0.06(-2.40%)
Jun 03, 2019 2.540 2.558 2.350 2.500 188,337 -0.06(-2.34%)
May 31, 2019 2.630 2.697 2.500 2.560 121,100 -0.07(-2.66%)
May 30, 2019 2.580 2.650 2.520 2.630 135,761 +0.01(+0.38%)
May 29, 2019 2.660 2.700 2.500 2.620 110,360 -0.07(-2.60%)
May 28, 2019 2.600 2.850 2.600 2.690 107,120 +0.09(+3.46%)
May 24, 2019 2.620 2.620 2.520 2.600 80,500 -0.01(-0.38%)
May 23, 2019 2.740 2.740 2.550 2.610 133,667 -0.17(-6.12%)
May 22, 2019 2.710 2.890 2.660 2.780 121,192 +0.05(+1.83%)
May 21, 2019 2.590 2.830 2.530 2.730 431,835 +0.18(+7.06%)
May 20, 2019 2.500 2.580 2.450 2.550 83,528 +0.01(+0.39%)
May 17, 2019 2.500 2.567 2.450 2.540 144,400 +0.02(+0.79%)
May 16, 2019 2.470 2.630 2.420 2.520 258,784 +0.08(+3.28%)
May 15, 2019 2.310 2.550 2.300 2.440 276,670 +0.09(+3.83%)
May 14, 2019 2.510 2.590 2.320 2.350 327,875 -0.17(-6.75%)
May 13, 2019 2.580 2.600 2.480 2.520 199,639 -0.07(-2.70%)
May 10, 2019 2.690 2.740 2.580 2.590 243,900 -0.08(-3.00%)
May 09, 2019 2.800 2.840 2.660 2.670 186,599 -0.15(-5.32%)
May 08, 2019 2.900 2.980 2.780 2.820 250,221 -0.11(-3.75%)
May 07, 2019 2.960 3.020 2.890 2.930 138,769 -0.04(-1.35%)
May 06, 2019 2.980 3.040 2.940 2.970 185,972 -0.03(-1.00%)
May 03, 2019 2.970 3.000 2.900 3.000 150,600 +0.07(+2.39%)
May 02, 2019 2.950 2.990 2.890 2.930 192,727 -0.05(-1.68%)
May 01, 2019 2.960 3.050 2.920 2.980 295,117 -0.01(-0.33%)
Apr 30, 2019 2.920 3.020 2.870 2.990 203,630 +0.04(+1.36%)
Apr 29, 2019 3.000 3.090 2.900 2.950 389,616 -0.02(-0.67%)
Apr 26, 2019 3.080 3.140 2.950 2.970 697,900 -0.23(-7.19%)
Apr 25, 2019 3.480 4.260 2.950 3.200 6,715,047 -0.28(-8.05%)
Apr 24, 2019 3.450 3.600 3.220 3.480 1,655,347 +0.00(+0.00%)
Apr 23, 2019 3.030 3.920 3.000 3.480 12,880,135 +0.65(+22.97%)
Apr 22, 2019 2.540 2.860 2.430 2.830 614,037 +0.29(+11.42%)
Apr 18, 2019 2.620 2.672 2.530 2.540 176,100 -0.08(-3.05%)
Apr 17, 2019 2.700 2.700 2.570 2.620 287,270 -0.05(-1.87%)
Apr 16, 2019 2.780 2.900 2.660 2.670 247,667 -0.11(-3.96%)
Apr 15, 2019 2.950 2.950 2.700 2.780 530,303 -0.20(-6.71%)
Apr 12, 2019 3.080 3.100 2.950 2.980 318,400 -0.06(-1.97%)
Apr 11, 2019 3.080 3.080 2.980 3.040 266,152 -0.04(-1.30%)
Apr 10, 2019 3.030 3.140 2.980 3.080 424,448 +0.01(+0.33%)
Apr 09, 2019 3.090 3.200 3.040 3.070 274,427 -0.05(-1.60%)
Apr 08, 2019 3.000 3.180 2.980 3.120 493,362 +0.08(+2.63%)
Apr 05, 2019 3.070 3.120 2.900 3.040 799,400 -0.05(-1.62%)
Apr 04, 2019 3.370 3.370 3.030 3.090 1,126,446 -0.32(-9.38%)
Apr 03, 2019 3.530 3.540 3.370 3.410 447,538 -0.13(-3.67%)
Apr 02, 2019 3.540 3.600 3.430 3.540 532,572 -0.04(-1.12%)
Apr 01, 2019 3.550 3.660 3.450 3.580 585,144 +0.06(+1.70%)
Mar 29, 2019 3.660 3.770 3.470 3.520 890,100 -0.18(-4.86%)
Mar 28, 2019 3.640 3.850 3.450 3.700 937,846 -0.05(-1.33%)
Mar 27, 2019 3.820 3.940 3.600 3.750 1,308,273 -0.22(-5.54%)
Mar 26, 2019 4.470 4.670 3.860 3.970 7,538,661 +0.15(+3.93%)
Mar 25, 2019 3.750 3.950 3.620 3.820 1,063,054 +0.14(+3.80%)
Mar 22, 2019 3.660 3.977 3.580 3.680 957,700 -0.05(-1.34%)
Mar 21, 2019 3.950 4.070 3.670 3.730 1,697,402 -0.31(-7.67%)
Mar 20, 2019 4.060 4.190 3.810 4.040 2,029,061 -0.19(-4.49%)
Mar 19, 2019 4.570 4.750 4.080 4.230 4,366,810 -0.17(-3.86%)
Mar 18, 2019 4.010 5.350 3.770 4.400 25,525,808 +0.89(+25.36%)
Mar 15, 2019 5.360 5.640 3.310 3.510 21,579,000 -3.56(-50.35%)
Mar 14, 2019 4.650 7.390 4.300 7.070 92,061,480 +5.56(+368.21%)
Mar 13, 2019 1.490 1.510 1.460 1.510 50,868 +0.01(+0.67%)
Mar 12, 2019 1.510 1.530 1.420 1.500 54,790 -0.01(-0.66%)
Mar 11, 2019 1.500 1.556 1.450 1.510 58,884 +0.01(+0.67%)
Mar 08, 2019 1.430 1.700 1.400 1.500 696,600 +0.05(+3.45%)
Mar 07, 2019 1.450 1.450 1.390 1.450 162,342 +0.00(+0.00%)
Mar 06, 2019 1.420 1.460 1.400 1.450 81,113 +0.02(+1.40%)
Mar 05, 2019 1.390 1.450 1.360 1.430 58,611 +0.02(+1.42%)
Mar 04, 2019 1.450 1.467 1.390 1.410 91,714 -0.04(-2.76%)
Mar 01, 2019 1.470 1.470 1.440 1.450 56,300 -0.02(-1.36%)
Feb 28, 2019 1.530 1.530 1.460 1.470 61,362 -0.03(-2.00%)
Feb 27, 2019 1.450 1.500 1.450 1.500 49,504 +0.05(+3.45%)
Feb 26, 2019 1.510 1.540 1.450 1.450 50,326 -0.06(-3.97%)
Feb 25, 2019 1.520 1.550 1.480 1.510 81,189 -0.01(-0.66%)
Feb 22, 2019 1.470 1.520 1.420 1.520 137,400 +0.08(+5.56%)
Feb 21, 2019 1.490 1.520 1.420 1.440 97,128 -0.04(-2.70%)
Feb 20, 2019 1.490 1.530 1.480 1.480 48,338 +0.00(+0.00%)
Feb 19, 2019 1.480 1.540 1.470 1.480 92,507 -0.03(-1.99%)
Feb 15, 2019 1.520 1.580 1.440 1.510 112,600 -0.02(-1.31%)
Feb 14, 2019 1.620 1.630 1.530 1.530 127,857 -0.09(-5.56%)
Feb 13, 2019 1.520 1.710 1.500 1.620 354,884 +0.10(+6.58%)
Feb 12, 2019 1.490 1.550 1.460 1.520 192,536 +0.10(+7.04%)
Feb 11, 2019 1.500 1.550 1.410 1.420 297,083 -0.14(-8.97%)
Feb 08, 2019 1.680 1.680 1.470 1.560 884,800 -0.14(-8.24%)
Feb 07, 2019 1.860 1.950 1.610 1.700 10,323,399 +0.21(+14.09%)
Feb 06, 2019 1.510 1.550 1.450 1.490 61,339 -0.01(-0.67%)
Feb 05, 2019 1.400 1.540 1.400 1.500 98,536 +0.09(+6.38%)
Feb 04, 2019 1.400 1.460 1.380 1.410 84,202 +0.05(+3.68%)
Feb 01, 2019 1.290 1.410 1.290 1.360 161,300 +0.06(+4.62%)
Jan 31, 2019 1.320 1.343 1.290 1.300 36,038 -0.01(-0.76%)
Jan 30, 2019 1.300 1.350 1.300 1.310 35,408 +0.01(+0.77%)
Jan 29, 2019 1.330 1.380 1.300 1.300 46,293 -0.04(-2.99%)
Jan 28, 2019 1.370 1.390 1.340 1.340 63,289 -0.01(-0.74%)
Jan 25, 2019 1.330 1.360 1.310 1.350 33,900 +0.01(+0.75%)
Jan 24, 2019 1.300 1.350 1.300 1.340 17,062 +0.02(+1.52%)
Jan 23, 2019 1.420 1.420 1.300 1.320 110,846 -0.06(-4.35%)
Jan 22, 2019 1.360 1.449 1.360 1.380 178,105 +0.04(+2.99%)
Jan 18, 2019 1.280 1.370 1.280 1.340 192,600 +0.08(+6.35%)
Jan 17, 2019 1.250 1.350 1.250 1.260 61,010 -0.01(-0.79%)
Jan 16, 2019 1.250 1.359 1.240 1.270 140,379 +0.01(+0.79%)
Jan 15, 2019 1.320 1.320 1.240 1.260 291,620 -0.07(-5.26%)
Jan 14, 2019 1.420 1.420 1.310 1.330 218,133 -0.03(-2.21%)
Jan 11, 2019 1.400 1.420 1.330 1.360 311,500 -0.07(-4.90%)
Jan 10, 2019 1.470 1.470 1.330 1.430 1,132,524 -0.17(-10.63%)
Jan 09, 2019 1.740 1.950 1.500 1.600 18,843,334 +0.37(+30.08%)
Jan 08, 2019 1.210 1.280 1.140 1.230 67,259 +0.03(+2.50%)
Jan 07, 2019 1.190 1.270 1.170 1.200 84,726 +0.01(+0.84%)
Jan 04, 2019 1.150 1.250 1.070 1.190 91,400 +0.08(+7.21%)
Jan 03, 2019 1.160 1.160 1.100 1.110 40,193 -0.05(-4.31%)
Jan 02, 2019 1.020 1.170 0.9900 1.160 65,873 +0.14(+13.73%)
Dec 31, 2018 1.010 1.060 0.9800 1.020 137,400 +0.03(+3.03%)
Dec 28, 2018 0.9700 1.050 0.9000 0.9900 121,200 +0.07(+7.97%)
Dec 27, 2018 0.9000 0.9400 0.8611 0.9169 44,428 -0.00(-0.34%)
Dec 26, 2018 0.9500 0.9800 0.8000 0.9200 91,170 -0.03(-3.16%)
Dec 24, 2018 0.9800 0.9900 0.8300 0.9500 85,200 +0.01(+1.06%)
Dec 21, 2018 1.070 1.090 0.8500 0.9400 149,800 -0.12(-11.32%)
Dec 20, 2018 1.160 1.180 1.005 1.060 176,506 -0.11(-9.40%)
Dec 19, 2018 1.150 1.190 1.140 1.170 66,480 +0.03(+2.61%)
Dec 18, 2018 1.160 1.161 1.130 1.140 117,923 -0.01(-0.85%)
Dec 17, 2018 1.220 1.220 1.120 1.150 162,306 -0.08(-6.50%)
Dec 14, 2018 1.220 1.250 1.150 1.230 90,600 +0.04(+3.36%)
Dec 13, 2018 1.240 1.280 1.160 1.190 188,039 -0.06(-4.80%)
Dec 12, 2018 1.290 1.295 1.230 1.250 147,894 -0.04(-3.10%)
Dec 11, 2018 1.280 1.330 1.270 1.290 197,544 +0.02(+1.57%)
Dec 10, 2018 1.310 1.380 1.260 1.270 330,510 -0.05(-3.79%)
Dec 07, 2018 1.290 1.455 1.240 1.320 1,293,500 +0.02(+1.54%)
Dec 06, 2018 1.310 1.380 1.250 1.300 343,221 -0.04(-2.99%)
Dec 04, 2018 1.380 1.570 1.220 1.340 2,206,500 -0.04(-2.90%)
Dec 03, 2018 1.520 1.850 1.300 1.380 16,814,752 +0.24(+21.05%)
Nov 30, 2018 1.150 1.190 1.140 1.140 49,200 -0.01(-0.87%)
Nov 29, 2018 1.160 1.210 1.145 1.150 35,309 -0.04(-3.36%)
Nov 28, 2018 1.170 1.204 1.120 1.190 65,074 +0.03(+2.59%)
Nov 27, 2018 1.230 1.230 1.160 1.160 36,253 -0.06(-4.92%)
Nov 26, 2018 1.180 1.270 1.160 1.220 71,652 +0.08(+7.02%)
Nov 23, 2018 1.140 1.230 1.140 1.140 18,000 -0.06(-5.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.07(-5.51%)
Nov 20, 2018 1.140 1.280 1.140 1.270 72,674 +0.11(+9.48%)
Nov 19, 2018 1.190 1.230 1.140 1.160 103,831 -0.06(-4.92%)
Nov 16, 2018 1.280 1.290 1.120 1.220 143,500 -0.09(-6.87%)
Nov 15, 2018 1.240 1.580 1.210 1.310 877,737 +0.10(+8.26%)
Nov 14, 2018 1.230 1.270 1.120 1.210 115,982 -0.08(-6.20%)
Nov 13, 2018 1.200 1.290 1.150 1.290 53,027 +0.09(+7.50%)
Nov 12, 2018 1.270 1.287 1.150 1.200 59,029 -0.07(-5.51%)
Nov 09, 2018 1.350 1.360 1.250 1.270 88,800 -0.06(-4.51%)
Nov 08, 2018 1.340 1.360 1.320 1.330 42,832 -0.01(-0.75%)
Nov 07, 2018 1.360 1.360 1.320 1.340 49,571 +0.00(+0.00%)
Nov 06, 2018 1.320 1.380 1.300 1.340 46,738 +0.00(+0.00%)
Nov 05, 2018 1.330 1.380 1.300 1.340 62,350 +0.01(+0.75%)
Nov 02, 2018 1.350 1.380 1.300 1.330 54,400 +0.00(+0.00%)
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.