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 30, 2020 1.560 1.600 1.460 1.490 117,900 -0.06(-3.87%)
Oct 29, 2020 1.540 1.580 1.520 1.550 106,457 -0.02(-1.27%)
Oct 28, 2020 1.580 1.600 1.500 1.570 126,619 -0.03(-1.88%)
Oct 27, 2020 1.680 1.720 1.570 1.600 179,574 -0.06(-3.61%)
Oct 26, 2020 1.810 1.840 1.650 1.660 194,690 -0.17(-9.29%)
Oct 23, 2020 1.900 1.900 1.810 1.830 74,800 -0.03(-1.61%)
Oct 22, 2020 1.890 1.940 1.790 1.860 101,136 -0.02(-1.06%)
Oct 21, 2020 2.000 2.000 1.870 1.880 90,230 -0.05(-2.59%)
Oct 20, 2020 2.050 2.060 1.870 1.930 264,732 -0.07(-3.50%)
Oct 19, 2020 2.160 2.270 1.960 2.000 487,299 -0.11(-5.21%)
Oct 16, 2020 2.180 2.200 2.070 2.110 94,600 -0.07(-3.21%)
Oct 15, 2020 2.150 2.180 2.030 2.180 184,681 +0.00(+0.00%)
Oct 14, 2020 2.330 2.380 2.180 2.180 175,688 -0.15(-6.44%)
Oct 13, 2020 2.240 2.370 2.230 2.330 83,667 +0.08(+3.56%)
Oct 12, 2020 2.350 2.370 2.230 2.250 87,171 -0.08(-3.43%)
Oct 09, 2020 2.410 2.410 2.310 2.330 72,400 -0.03(-1.27%)
Oct 08, 2020 2.350 2.470 2.330 2.360 135,167 +0.02(+0.85%)
Oct 07, 2020 2.250 2.400 2.241 2.340 111,803 +0.08(+3.54%)
Oct 06, 2020 2.310 2.360 2.190 2.260 150,389 -0.04(-1.74%)
Oct 05, 2020 2.440 2.440 2.260 2.300 155,448 -0.10(-4.17%)
Oct 02, 2020 2.400 2.490 2.350 2.400 110,900 -0.03(-1.23%)
Oct 01, 2020 2.420 2.550 2.420 2.430 141,049 +0.01(+0.41%)
Sep 30, 2020 2.510 2.600 2.410 2.420 134,358 -0.10(-3.97%)
Sep 29, 2020 2.350 2.640 2.350 2.520 308,669 +0.16(+6.78%)
Sep 28, 2020 2.350 2.440 2.330 2.360 134,023 -0.06(-2.48%)
Sep 25, 2020 2.310 2.470 2.310 2.420 181,600 +0.11(+4.76%)
Sep 24, 2020 2.360 2.370 2.220 2.310 174,675 -0.09(-3.75%)
Sep 23, 2020 2.340 2.580 2.340 2.400 240,005 +0.05(+2.13%)
Sep 22, 2020 2.430 2.460 2.320 2.350 198,499 -0.07(-2.89%)
Sep 21, 2020 2.440 2.460 2.300 2.420 255,569 -0.02(-0.82%)
Sep 18, 2020 2.320 2.550 2.320 2.440 395,700 +0.12(+5.17%)
Sep 17, 2020 2.390 2.730 2.310 2.320 1,811,465 +0.07(+3.11%)
Sep 16, 2020 2.284 2.420 2.204 2.250 212,169 -0.08(-3.43%)
Sep 15, 2020 2.250 2.350 2.200 2.330 176,836 +0.14(+6.39%)
Sep 14, 2020 2.030 2.240 2.030 2.190 188,694 +0.21(+10.61%)
Sep 11, 2020 2.050 2.089 1.930 1.980 148,500 -0.07(-3.41%)
Sep 10, 2020 2.090 2.120 2.030 2.050 152,725 -0.04(-1.91%)
Sep 09, 2020 2.180 2.270 2.080 2.090 179,505 -0.06(-2.79%)
Sep 08, 2020 1.980 2.210 1.980 2.150 253,567 +0.08(+3.86%)
Sep 04, 2020 2.210 2.230 1.830 2.070 393,700 -0.16(-7.17%)
Sep 03, 2020 2.330 2.330 2.210 2.230 215,606 -0.07(-3.04%)
Sep 02, 2020 2.480 2.500 2.220 2.300 539,935 -0.21(-8.37%)
Sep 01, 2020 2.540 2.950 2.360 2.510 1,083,981 -0.04(-1.57%)
Aug 31, 2020 2.580 2.660 2.420 2.550 266,958 -0.08(-3.04%)
Aug 28, 2020 2.650 2.670 2.560 2.630 118,800 +0.03(+1.15%)
Aug 27, 2020 2.900 2.910 2.550 2.600 766,556 -0.34(-11.56%)
Aug 26, 2020 3.050 3.110 2.910 2.940 218,918 -0.15(-4.85%)
Aug 25, 2020 2.980 3.150 2.930 3.090 212,467 +0.07(+2.32%)
Aug 24, 2020 3.280 3.280 2.830 3.020 1,219,238 -0.36(-10.65%)
Aug 21, 2020 3.400 3.417 3.310 3.380 287,400 -0.07(-2.03%)
Aug 20, 2020 3.610 3.620 3.400 3.450 322,738 -0.19(-5.22%)
Aug 19, 2020 3.690 3.710 3.600 3.640 198,758 -0.07(-1.89%)
Aug 18, 2020 3.660 3.770 3.650 3.710 270,640 +0.00(+0.00%)
Aug 17, 2020 3.710 4.040 3.610 3.710 748,608 +0.00(+0.00%)
Aug 14, 2020 3.420 3.850 3.360 3.710 1,512,300 +0.32(+9.44%)
Aug 13, 2020 3.650 3.730 3.350 3.390 523,109 -0.21(-5.83%)
Aug 12, 2020 3.800 3.850 3.590 3.600 501,994 -0.18(-4.76%)
Aug 11, 2020 3.910 3.920 3.750 3.780 412,080 -0.19(-4.79%)
Aug 10, 2020 3.850 3.990 3.760 3.970 714,611 +0.14(+3.66%)
Aug 07, 2020 3.880 3.890 3.750 3.830 321,500 -0.03(-0.78%)
Aug 06, 2020 3.850 4.030 3.840 3.860 508,759 -0.02(-0.52%)
Aug 05, 2020 3.870 3.920 3.830 3.880 222,164 +0.01(+0.26%)
Aug 04, 2020 3.930 3.970 3.810 3.870 623,805 -0.14(-3.49%)
Aug 03, 2020 3.780 5.080 3.780 4.010 3,774,316 +0.23(+6.08%)
Jul 31, 2020 3.850 3.900 3.700 3.780 674,100 -0.18(-4.55%)
Jul 30, 2020 4.390 4.870 3.810 3.960 2,192,425 -0.39(-8.97%)
Jul 29, 2020 4.000 4.400 3.880 4.350 1,420,676 +0.38(+9.57%)
Jul 28, 2020 3.880 4.100 3.770 3.970 1,261,077 +0.07(+1.79%)
Jul 27, 2020 3.850 3.960 3.800 3.900 379,724 +0.06(+1.56%)
Jul 24, 2020 3.920 3.990 3.770 3.840 377,600 -0.03(-0.78%)
Jul 23, 2020 4.020 4.100 3.840 3.870 622,928 -0.28(-6.75%)
Jul 22, 2020 4.000 4.190 3.900 4.150 1,745,267 +0.45(+12.16%)
Jul 21, 2020 4.000 4.000 3.690 3.700 1,043,277 -0.32(-7.96%)
Jul 20, 2020 4.250 4.370 3.900 4.020 1,105,703 -0.22(-5.19%)
Jul 17, 2020 4.390 4.550 4.070 4.240 3,484,400 +0.24(+6.00%)
Jul 16, 2020 4.200 4.290 3.860 4.000 2,228,651 +0.04(+1.01%)
Jul 15, 2020 3.640 4.690 3.570 3.960 3,476,829 +0.39(+10.92%)
Jul 14, 2020 3.450 3.620 3.310 3.570 278,262 +0.21(+6.25%)
Jul 13, 2020 3.590 3.630 3.340 3.360 452,286 -0.33(-8.94%)
Jul 10, 2020 3.700 3.748 3.570 3.690 207,300 -0.02(-0.54%)
Jul 09, 2020 3.700 3.800 3.570 3.710 210,291 +0.06(+1.64%)
Jul 08, 2020 3.470 3.790 3.470 3.650 288,627 +0.06(+1.67%)
Jul 07, 2020 3.350 3.640 3.330 3.590 245,227 +0.21(+6.21%)
Jul 06, 2020 3.660 3.670 3.220 3.380 548,692 -0.34(-9.14%)
Jul 02, 2020 3.870 3.900 3.700 3.720 314,300 -0.11(-2.87%)
Jul 01, 2020 3.780 3.900 3.710 3.830 193,977 +0.03(+0.79%)
Jun 30, 2020 3.900 3.900 3.700 3.800 464,238 -0.13(-3.31%)
Jun 29, 2020 4.050 4.050 3.630 3.930 536,993 -0.05(-1.26%)
Jun 26, 2020 4.050 4.090 3.860 3.980 457,300 -0.06(-1.49%)
Jun 25, 2020 4.170 4.170 3.930 4.040 614,401 -0.01(-0.25%)
Jun 24, 2020 3.630 4.140 3.630 4.050 1,260,462 +0.43(+11.88%)
Jun 23, 2020 3.740 3.890 3.470 3.620 714,160 -0.03(-0.82%)
Jun 22, 2020 3.480 4.270 3.280 3.650 2,958,403 +0.47(+14.78%)
Jun 19, 2020 3.050 3.280 2.960 3.180 873,100 +0.13(+4.26%)
Jun 18, 2020 3.080 3.210 3.050 3.050 237,447 -0.04(-1.29%)
Jun 17, 2020 3.040 3.260 2.970 3.090 494,010 +0.09(+3.00%)
Jun 16, 2020 3.100 3.110 2.860 3.000 764,451 -0.06(-1.96%)
Jun 15, 2020 3.010 3.160 2.900 3.060 332,499 -0.02(-0.65%)
Jun 12, 2020 3.170 3.180 2.850 3.080 534,300 +0.00(+0.00%)
Jun 11, 2020 3.200 3.300 2.920 3.080 674,936 -0.10(-3.14%)
Jun 10, 2020 3.220 3.250 3.110 3.180 338,331 -0.01(-0.31%)
Jun 09, 2020 3.230 3.250 3.080 3.190 376,239 +0.01(+0.31%)
Jun 08, 2020 3.120 3.270 3.000 3.180 831,414 -0.18(-5.36%)
Jun 05, 2020 2.680 3.480 2.540 3.360 2,964,400 +0.69(+25.84%)
Jun 04, 2020 2.650 2.700 2.530 2.670 469,596 -0.06(-2.20%)
Jun 03, 2020 2.630 2.780 2.580 2.730 793,222 +0.21(+8.33%)
Jun 02, 2020 2.540 2.550 2.360 2.520 486,951 +0.06(+2.44%)
Jun 01, 2020 2.450 2.520 2.360 2.460 404,854 +0.08(+3.36%)
May 29, 2020 2.300 2.400 2.250 2.380 465,700 +0.11(+4.85%)
May 28, 2020 2.180 2.550 2.180 2.270 1,574,004 +0.08(+3.65%)
May 27, 2020 2.300 2.320 2.150 2.190 281,162 -0.11(-4.78%)
May 26, 2020 2.410 2.430 2.280 2.300 450,872 -0.01(-0.43%)
May 22, 2020 2.370 2.470 2.250 2.310 755,800 -0.07(-2.94%)
May 21, 2020 2.240 2.440 2.120 2.380 1,408,244 +0.18(+8.18%)
May 20, 2020 1.760 2.680 1.760 2.200 8,777,319 +0.45(+25.71%)
May 19, 2020 1.800 1.840 1.670 1.750 147,820 -0.06(-3.31%)
May 18, 2020 1.640 1.810 1.600 1.810 295,993 +0.11(+6.47%)
May 15, 2020 1.720 1.780 1.648 1.700 253,700 -0.07(-3.95%)
May 14, 2020 1.520 1.900 1.450 1.770 745,884 +0.22(+14.19%)
May 13, 2020 1.630 1.670 1.480 1.550 295,980 -0.08(-4.91%)
May 12, 2020 1.600 1.700 1.520 1.630 239,653 +0.00(+0.00%)
May 11, 2020 1.600 1.700 1.600 1.630 241,847 -0.01(-0.61%)
May 08, 2020 1.590 1.650 1.570 1.640 219,600 -0.02(-1.20%)
May 07, 2020 1.650 1.890 1.480 1.660 1,015,147 -0.27(-13.99%)
May 06, 2020 1.940 2.010 1.910 1.930 92,644 -0.02(-1.03%)
May 05, 2020 2.050 2.090 1.950 1.950 190,249 -0.14(-6.70%)
May 04, 2020 2.040 2.100 2.030 2.090 57,138 -0.01(-0.48%)
May 01, 2020 2.150 2.200 1.960 2.100 210,700 -0.08(-3.67%)
Apr 30, 2020 2.110 2.210 2.090 2.180 207,189 -0.03(-1.36%)
Apr 29, 2020 2.170 2.240 2.110 2.210 184,797 -0.01(-0.45%)
Apr 28, 2020 2.320 2.320 2.170 2.220 212,659 -0.06(-2.63%)
Apr 27, 2020 2.300 2.470 2.200 2.280 756,997 +0.10(+4.59%)
Apr 24, 2020 2.100 2.200 2.070 2.180 372,900 +0.08(+3.81%)
Apr 23, 2020 2.070 2.220 2.070 2.100 331,713 -0.02(-0.94%)
Apr 22, 2020 2.120 2.120 2.000 2.120 232,893 +0.00(+0.00%)
Apr 21, 2020 2.180 2.200 1.910 2.120 544,445 -0.03(-1.40%)
Apr 20, 2020 2.040 2.280 2.030 2.150 1,278,365 +0.08(+3.86%)
Apr 17, 2020 1.950 2.100 1.770 2.070 1,169,900 -0.04(-1.90%)
Apr 16, 2020 3.000 3.110 2.000 2.110 15,115,737 +0.58(+37.91%)
Apr 15, 2020 1.530 1.550 1.490 1.530 67,719 -0.01(-0.65%)
Apr 14, 2020 1.540 1.570 1.490 1.540 89,164 +0.00(+0.00%)
Apr 13, 2020 1.480 1.560 1.450 1.540 150,750 +0.06(+4.05%)
Apr 09, 2020 1.640 1.650 1.450 1.480 258,300 -0.10(-6.33%)
Apr 08, 2020 1.500 1.620 1.400 1.580 268,752 +0.08(+5.33%)
Apr 07, 2020 1.450 1.550 1.300 1.500 1,048,365 +0.00(+0.00%)
Apr 06, 2020 1.090 2.110 1.010 1.500 6,576,930 +0.46(+44.23%)
Apr 03, 2020 1.170 1.170 0.9999 1.040 137,500 -0.14(-11.86%)
Apr 02, 2020 1.240 1.240 1.090 1.180 113,520 -0.02(-1.66%)
Apr 01, 2020 1.390 1.390 1.190 1.200 106,981 -0.13(-9.78%)
Mar 31, 2020 1.240 1.370 1.200 1.330 263,357 +0.15(+12.71%)
Mar 30, 2020 1.130 1.500 1.130 1.180 824,438 +0.14(+13.07%)
Mar 27, 2020 1.100 1.125 1.000 1.044 51,000 -0.06(-5.13%)
Mar 26, 2020 1.020 1.150 1.020 1.100 132,093 +0.07(+6.80%)
Mar 25, 2020 0.9400 1.090 0.9300 1.030 100,170 +0.09(+9.57%)
Mar 24, 2020 0.9200 0.9400 0.9000 0.9400 111,841 +0.03(+3.42%)
Mar 23, 2020 0.9300 0.9383 0.8301 0.9089 54,975 +0.03(+3.25%)
Mar 20, 2020 0.8241 0.9500 0.8241 0.8803 128,700 +0.05(+6.29%)
Mar 19, 2020 0.8587 0.8587 0.7850 0.8282 68,247 -0.00(-0.22%)
Mar 18, 2020 0.8299 0.9000 0.8000 0.8300 87,102 +0.00(+0.00%)
Mar 17, 2020 0.8900 0.8900 0.8100 0.8300 53,057 +0.04(+5.06%)
Mar 16, 2020 0.7900 0.9100 0.7800 0.7900 135,763 -0.12(-13.19%)
Mar 13, 2020 0.9000 0.9399 0.8200 0.9100 218,700 +0.09(+10.98%)
Mar 12, 2020 0.8500 0.8500 0.7500 0.8200 149,215 -0.06(-6.82%)
Mar 11, 2020 0.8300 0.9900 0.8200 0.8800 308,971 -0.17(-16.19%)
Mar 10, 2020 1.100 1.110 1.010 1.050 163,966 -0.05(-4.55%)
Mar 09, 2020 1.150 1.157 1.060 1.100 91,279 -0.08(-6.78%)
Mar 06, 2020 1.220 1.220 1.170 1.180 64,300 -0.05(-4.07%)
Mar 05, 2020 1.210 1.260 1.210 1.230 29,325 +0.02(+1.57%)
Mar 04, 2020 1.290 1.290 1.210 1.211 50,627 -0.05(-3.87%)
Mar 03, 2020 1.250 1.280 1.250 1.260 28,789 +0.03(+2.42%)
Mar 02, 2020 1.310 1.310 1.200 1.230 54,801 +0.02(+1.65%)
Feb 28, 2020 1.200 1.260 1.200 1.210 118,800 -0.08(-6.16%)
Feb 27, 2020 1.210 1.330 1.210 1.289 78,680 +0.01(+0.73%)
Feb 26, 2020 1.210 1.470 1.210 1.280 123,356 +0.04(+3.28%)
Feb 25, 2020 1.300 1.330 1.210 1.239 94,620 -0.09(-6.47%)
Feb 24, 2020 1.310 1.330 1.300 1.325 52,882 -0.05(-3.99%)
Feb 21, 2020 1.420 1.429 1.350 1.380 42,100 -0.02(-1.43%)
Feb 20, 2020 1.370 1.450 1.360 1.400 58,028 +0.04(+2.94%)
Feb 19, 2020 1.350 1.400 1.310 1.360 45,177 -0.01(-0.73%)
Feb 18, 2020 1.340 1.389 1.340 1.370 38,028 -0.01(-0.72%)
Feb 14, 2020 1.400 1.400 1.300 1.380 132,500 -0.02(-1.43%)
Feb 13, 2020 1.370 1.400 1.360 1.400 32,788 -0.00(-0.35%)
Feb 12, 2020 1.400 1.450 1.380 1.405 46,756 +0.00(+0.35%)
Feb 11, 2020 1.460 1.460 1.352 1.400 122,198 -0.05(-3.45%)
Feb 10, 2020 1.510 1.520 1.450 1.450 73,653 -0.05(-3.46%)
Feb 07, 2020 1.490 1.540 1.490 1.502 18,400 +0.00(+0.13%)
Feb 06, 2020 1.530 1.530 1.490 1.500 26,454 -0.02(-1.32%)
Feb 05, 2020 1.500 1.530 1.470 1.520 38,119 +0.05(+3.40%)
Feb 04, 2020 1.480 1.508 1.470 1.470 18,487 +0.01(+0.68%)
Feb 03, 2020 1.480 1.520 1.450 1.460 37,231 -0.02(-1.35%)
Jan 31, 2020 1.450 1.540 1.400 1.480 105,700 +0.04(+2.78%)
Jan 30, 2020 1.460 1.500 1.400 1.440 117,032 -0.05(-3.36%)
Jan 29, 2020 1.520 1.530 1.490 1.490 32,914 -0.05(-3.25%)
Jan 28, 2020 1.530 1.550 1.508 1.540 54,309 +0.00(+0.00%)
Jan 27, 2020 1.510 1.550 1.510 1.540 90,277 -0.01(-0.65%)
Jan 24, 2020 1.530 1.570 1.530 1.550 57,900 +0.04(+2.65%)
Jan 23, 2020 1.460 1.510 1.460 1.510 55,128 +0.01(+0.67%)
Jan 22, 2020 1.510 1.510 1.460 1.500 63,508 -0.01(-0.66%)
Jan 21, 2020 1.540 1.540 1.490 1.510 68,491 -0.02(-1.31%)
Jan 17, 2020 1.520 1.530 1.500 1.530 67,800 +0.01(+0.66%)
Jan 16, 2020 1.520 1.560 1.460 1.520 95,398 -0.01(-0.65%)
Jan 15, 2020 1.560 1.600 1.520 1.530 88,013 -0.01(-0.65%)
Jan 14, 2020 1.500 1.560 1.500 1.540 70,436 +0.02(+1.32%)
Jan 13, 2020 1.550 1.590 1.500 1.520 111,686 -0.05(-3.19%)
Jan 10, 2020 1.570 1.680 1.540 1.570 72,300 +0.02(+1.29%)
Jan 09, 2020 1.580 1.610 1.550 1.550 56,297 -0.06(-3.73%)
Jan 08, 2020 1.670 1.670 1.550 1.610 114,404 -0.01(-0.62%)
Jan 07, 2020 1.550 1.750 1.550 1.620 307,386 +0.04(+2.53%)
Jan 06, 2020 1.730 1.760 1.552 1.580 58,291 -0.01(-0.63%)
Jan 03, 2020 1.550 1.659 1.550 1.590 52,200 +0.00(+0.00%)
Jan 02, 2020 1.540 1.660 1.540 1.590 55,632 +0.02(+1.27%)
Dec 31, 2019 1.590 1.630 1.550 1.570 74,600 -0.03(-1.88%)
Dec 30, 2019 1.650 1.700 1.600 1.600 103,770 -0.06(-3.90%)
Dec 27, 2019 1.620 1.730 1.590 1.665 91,800 +0.01(+0.60%)
Dec 26, 2019 1.660 1.700 1.610 1.655 85,183 +0.04(+2.20%)
Dec 24, 2019 1.650 1.650 1.590 1.619 28,400 -0.01(-0.66%)
Dec 23, 2019 1.620 1.700 1.530 1.630 120,091 +0.09(+5.84%)
Dec 20, 2019 1.650 1.740 1.500 1.540 145,000 -0.10(-6.10%)
Dec 19, 2019 1.660 1.850 1.620 1.640 393,813 +0.02(+1.23%)
Dec 18, 2019 1.490 1.660 1.430 1.620 335,150 +0.20(+14.08%)
Dec 17, 2019 1.390 1.420 1.390 1.420 19,596 +0.03(+2.16%)
Dec 16, 2019 1.410 1.450 1.350 1.390 36,730 -0.04(-2.80%)
Dec 13, 2019 1.410 1.430 1.380 1.430 41,200 +0.04(+2.87%)
Dec 12, 2019 1.401 1.420 1.380 1.390 32,847 +0.00(+0.01%)
Dec 11, 2019 1.430 1.469 1.390 1.390 24,372 -0.04(-2.80%)
Dec 10, 2019 1.470 1.530 1.420 1.430 117,219 +0.00(+0.00%)
Dec 09, 2019 1.380 1.450 1.380 1.430 46,824 +0.06(+4.38%)
Dec 06, 2019 1.400 1.450 1.370 1.370 43,800 -0.01(-0.72%)
Dec 05, 2019 1.430 1.430 1.380 1.380 43,472 -0.06(-4.17%)
Dec 04, 2019 1.420 1.480 1.420 1.440 32,670 +0.00(+0.00%)
Dec 03, 2019 1.400 1.470 1.380 1.440 33,680 -0.01(-0.68%)
Dec 02, 2019 1.380 1.450 1.360 1.450 55,058 +0.09(+6.61%)
Nov 29, 2019 1.350 1.380 1.330 1.360 32,100 +0.03(+1.87%)
Nov 27, 2019 1.310 1.410 1.310 1.335 42,200 +0.00(+0.26%)
Nov 26, 2019 1.350 1.390 1.300 1.331 70,867 -0.05(-3.86%)
Nov 25, 2019 1.390 1.430 1.365 1.385 105,541 +0.01(+0.36%)
Nov 22, 2019 1.330 1.410 1.330 1.380 76,000 +0.05(+3.76%)
Nov 21, 2019 1.270 1.380 1.260 1.330 211,729 +0.08(+6.40%)
Nov 20, 2019 1.210 1.290 1.190 1.250 262,698 +0.00(+0.00%)
Nov 19, 2019 1.260 1.290 1.210 1.250 144,703 -0.03(-2.34%)
Nov 18, 2019 1.360 1.390 1.260 1.280 170,095 -0.11(-7.91%)
Nov 15, 2019 1.400 1.410 1.360 1.390 57,600 -0.04(-2.80%)
Nov 14, 2019 1.440 1.470 1.340 1.430 84,518 +0.01(+0.70%)
Nov 13, 2019 1.450 1.560 1.410 1.420 132,518 +0.03(+2.16%)
Nov 12, 2019 1.420 1.470 1.390 1.390 95,052 -0.02(-1.42%)
Nov 11, 2019 1.510 1.544 1.400 1.410 105,119 -0.15(-9.62%)
Nov 08, 2019 1.590 1.600 1.500 1.560 64,400 -0.03(-1.89%)
Nov 07, 2019 1.620 1.650 1.590 1.590 31,278 -0.03(-1.85%)
Nov 06, 2019 1.670 1.680 1.590 1.620 39,796 -0.06(-3.57%)
Nov 05, 2019 1.660 1.699 1.650 1.680 12,504 +0.01(+0.60%)
Nov 04, 2019 1.670 1.704 1.650 1.670 26,081 -0.02(-1.18%)
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.