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

Fibrogen Inc CS (NQ: FGEN )

1.160 +0.020 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2022 10.81 11.18 10.46 10.56 864,536 -0.37(-3.39%)
Jun 29, 2022 11.30 11.30 10.74 10.93 583,888 -0.28(-2.50%)
Jun 28, 2022 11.65 11.82 11.04 11.21 536,025 -0.45(-3.86%)
Jun 27, 2022 11.57 11.76 11.30 11.66 573,468 +0.04(+0.34%)
Jun 24, 2022 11.81 11.88 11.14 11.62 1,452,833 -0.09(-0.77%)
Jun 23, 2022 11.49 11.71 11.27 11.71 778,910 +0.29(+2.54%)
Jun 22, 2022 10.55 11.67 10.55 11.42 770,897 +0.61(+5.64%)
Jun 21, 2022 10.08 11.34 10.07 10.81 1,171,287 +0.88(+8.86%)
Jun 17, 2022 9.140 10.08 9.000 9.930 2,837,136 +0.93(+10.33%)
Jun 16, 2022 9.090 9.230 8.700 9.000 943,154 -0.41(-4.36%)
Jun 15, 2022 9.230 9.510 8.930 9.410 891,358 +0.45(+5.02%)
Jun 14, 2022 9.010 9.170 8.715 8.960 681,106 +0.05(+0.56%)
Jun 13, 2022 9.130 9.300 8.670 8.910 1,086,801 -0.46(-4.91%)
Jun 10, 2022 9.730 9.800 9.355 9.370 863,939 -0.62(-6.21%)
Jun 09, 2022 10.22 10.36 9.960 9.990 602,666 -0.32(-3.10%)
Jun 08, 2022 10.35 10.70 10.06 10.31 688,836 -0.19(-1.81%)
Jun 07, 2022 9.380 10.53 9.320 10.50 894,996 +1.00(+10.53%)
Jun 06, 2022 10.05 10.15 9.470 9.500 745,695 -0.49(-4.90%)
Jun 03, 2022 9.700 9.990 9.410 9.990 905,914 +0.44(+4.61%)
Jun 02, 2022 9.600 9.790 9.420 9.550 598,785 -0.06(-0.62%)
Jun 01, 2022 9.910 10.02 9.390 9.610 1,269,798 -0.23(-2.34%)
May 31, 2022 9.970 10.05 9.490 9.840 1,359,216 -0.21(-2.09%)
May 27, 2022 9.290 10.23 8.925 10.05 1,129,650 +0.83(+9.00%)
May 26, 2022 8.730 9.280 8.630 9.220 1,152,280 +0.56(+6.47%)
May 25, 2022 8.470 8.710 8.250 8.660 2,171,428 +0.14(+1.64%)
May 24, 2022 8.600 8.610 8.150 8.520 2,196,722 -0.23(-2.63%)
May 23, 2022 8.650 8.830 8.290 8.750 828,429 +0.15(+1.74%)
May 20, 2022 8.800 8.800 8.200 8.600 894,398 +0.03(+0.35%)
May 19, 2022 8.480 8.640 8.205 8.570 940,573 +0.16(+1.90%)
May 18, 2022 8.930 9.110 8.215 8.410 853,569 -0.79(-8.59%)
May 17, 2022 9.390 9.500 8.800 9.200 1,840,298 -0.04(-0.43%)
May 16, 2022 9.840 10.04 9.150 9.240 941,017 -0.70(-7.04%)
May 13, 2022 9.580 10.19 9.380 9.940 827,970 +0.39(+4.08%)
May 12, 2022 9.590 10.08 9.250 9.550 1,059,591 -0.22(-2.25%)
May 11, 2022 9.830 10.24 9.440 9.770 2,493,662 -0.22(-2.20%)
May 10, 2022 8.960 10.42 8.644 9.990 2,709,591 +2.05(+25.82%)
May 09, 2022 8.250 8.390 7.810 7.940 1,210,474 -0.47(-5.59%)
May 06, 2022 8.740 9.150 8.305 8.410 1,330,954 -0.48(-5.40%)
May 05, 2022 9.540 9.570 8.675 8.890 1,025,099 -0.80(-8.26%)
May 04, 2022 9.750 9.770 8.980 9.690 1,062,987 -0.03(-0.31%)
May 03, 2022 9.700 9.830 9.470 9.720 385,480 +0.10(+1.04%)
May 02, 2022 9.310 9.630 9.130 9.620 1,124,289 +0.32(+3.44%)
Apr 29, 2022 9.670 10.05 9.260 9.300 573,640 -0.48(-4.91%)
Apr 28, 2022 9.990 9.990 9.380 9.780 408,336 -0.10(-1.01%)
Apr 27, 2022 9.900 10.12 9.810 9.880 531,672 +0.03(+0.30%)
Apr 26, 2022 10.31 10.41 9.760 9.850 907,562 -0.57(-5.47%)
Apr 25, 2022 10.16 10.42 10.02 10.42 509,783 +0.16(+1.56%)
Apr 22, 2022 10.02 10.34 9.910 10.26 763,911 +0.23(+2.29%)
Apr 21, 2022 10.82 10.82 10.01 10.03 666,976 -0.64(-6.00%)
Apr 20, 2022 10.75 10.84 10.24 10.67 582,003 +0.05(+0.47%)
Apr 19, 2022 10.71 10.85 10.46 10.62 971,896 -0.09(-0.84%)
Apr 18, 2022 11.95 11.95 10.61 10.71 664,124 -1.11(-9.39%)
Apr 14, 2022 12.45 12.45 11.69 11.82 1,634,013 -0.69(-5.52%)
Apr 13, 2022 12.32 12.85 12.13 12.51 811,463 +0.25(+2.04%)
Apr 12, 2022 12.27 12.59 12.18 12.26 516,780 +0.08(+0.66%)
Apr 11, 2022 12.45 12.45 12.12 12.18 510,373 -0.25(-2.01%)
Apr 08, 2022 12.55 12.67 12.28 12.43 458,305 -0.15(-1.19%)
Apr 07, 2022 12.70 12.80 12.27 12.58 419,543 -0.15(-1.18%)
Apr 06, 2022 12.43 12.90 12.00 12.73 461,135 +0.17(+1.35%)
Apr 05, 2022 13.00 13.16 12.54 12.56 613,073 -0.40(-3.09%)
Apr 04, 2022 12.54 12.99 12.40 12.96 669,240 +0.42(+3.35%)
Apr 01, 2022 12.22 12.55 12.06 12.54 785,155 +0.52(+4.33%)
Mar 31, 2022 12.20 12.43 11.97 12.02 674,836 -0.10(-0.83%)
Mar 30, 2022 12.83 12.97 12.05 12.12 724,792 -0.69(-5.39%)
Mar 29, 2022 12.56 12.81 12.34 12.81 718,058 +0.45(+3.64%)
Mar 28, 2022 12.43 12.55 12.05 12.36 612,917 -0.12(-0.96%)
Mar 25, 2022 13.08 13.08 12.46 12.48 418,081 -0.59(-4.51%)
Mar 24, 2022 12.94 13.09 12.83 13.07 470,737 +0.19(+1.48%)
Mar 23, 2022 13.24 13.35 12.83 12.88 538,144 -0.43(-3.23%)
Mar 22, 2022 12.85 13.33 12.77 13.31 818,742 +0.41(+3.18%)
Mar 21, 2022 13.35 13.45 12.87 12.90 492,468 -0.59(-4.37%)
Mar 18, 2022 13.14 13.65 13.07 13.49 1,492,829 +0.35(+2.66%)
Mar 17, 2022 12.59 13.14 12.52 13.14 615,931 +0.53(+4.20%)
Mar 16, 2022 12.49 12.80 11.85 12.61 789,870 +0.28(+2.27%)
Mar 15, 2022 12.02 12.35 11.74 12.33 569,741 +0.29(+2.41%)
Mar 14, 2022 12.88 13.00 11.85 12.04 1,124,511 -0.81(-6.30%)
Mar 11, 2022 13.18 13.46 12.85 12.85 604,796 -0.19(-1.46%)
Mar 10, 2022 12.80 13.04 12.64 13.04 672,074 -0.10(-0.76%)
Mar 09, 2022 12.96 13.14 12.69 13.14 952,288 +0.55(+4.37%)
Mar 08, 2022 12.57 13.16 12.36 12.59 609,455 -0.10(-0.79%)
Mar 07, 2022 12.86 13.35 12.69 12.69 764,893 -0.29(-2.23%)
Mar 04, 2022 12.99 13.26 12.70 12.98 774,789 -0.18(-1.37%)
Mar 03, 2022 13.53 13.58 12.90 13.16 934,151 -0.23(-1.72%)
Mar 02, 2022 13.61 13.77 13.25 13.39 685,125 -0.23(-1.69%)
Mar 01, 2022 13.00 13.90 12.99 13.62 2,532,871 -0.45(-3.20%)
Feb 28, 2022 14.35 14.58 14.00 14.07 888,147 -0.45(-3.10%)
Feb 25, 2022 14.79 14.65 14.30 14.52 780,288 -0.24(-1.63%)
Feb 24, 2022 13.46 14.82 13.27 14.76 890,929 +0.74(+5.28%)
Feb 23, 2022 14.63 14.75 14.00 14.02 624,641 -0.42(-2.91%)
Feb 22, 2022 14.52 14.85 14.21 14.44 537,300 -0.19(-1.30%)
Feb 18, 2022 14.63 0 -0.35(-2.34%)
Feb 17, 2022 15.45 15.46 14.81 14.98 694,733 -0.66(-4.22%)
Feb 16, 2022 15.68 15.78 15.28 15.64 657,468 -0.25(-1.57%)
Feb 15, 2022 15.89 16.25 15.72 15.89 649,658 +0.29(+1.86%)
Feb 14, 2022 15.62 15.97 15.41 15.60 642,615 -0.07(-0.45%)
Feb 11, 2022 16.03 16.35 15.58 15.67 546,641 -0.22(-1.38%)
Feb 10, 2022 16.42 16.79 15.56 15.89 892,136 -0.90(-5.36%)
Feb 09, 2022 16.05 16.91 16.04 16.79 1,016,707 +0.79(+4.94%)
Feb 08, 2022 15.71 16.05 15.38 16.00 489,651 +0.20(+1.27%)
Feb 07, 2022 14.52 15.87 14.33 15.80 645,686 +1.12(+7.63%)
Feb 04, 2022 14.50 14.95 14.18 14.68 568,239 +0.27(+1.87%)
Feb 03, 2022 14.53 14.41 616,449 -0.29(-1.97%)
Feb 02, 2022 15.32 15.32 14.67 14.70 644,091 -0.71(-4.61%)
Feb 01, 2022 15.10 15.42 14.56 15.41 632,748 +0.32(+2.12%)
Jan 31, 2022 14.29 15.16 15.09 1,009,341 +0.59(+4.07%)
Jan 28, 2022 13.91 14.53 13.57 14.50 927,790 +0.49(+3.50%)
Jan 27, 2022 14.59 14.92 13.98 14.01 858,036 -0.49(-3.38%)
Jan 26, 2022 14.59 15.25 14.27 14.50 1,076,074 +0.07(+0.49%)
Jan 25, 2022 14.14 14.58 13.79 14.43 737,746 +0.06(+0.42%)
Jan 24, 2022 13.55 14.42 13.22 14.37 1,380,927 +0.55(+3.98%)
Jan 21, 2022 13.45 14.19 13.29 13.82 3,796,054 +0.33(+2.45%)
Jan 20, 2022 13.39 14.16 13.39 13.49 1,195,275 +0.09(+0.67%)
Jan 19, 2022 13.49 14.02 13.28 13.40 1,104,201 -0.04(-0.30%)
Jan 18, 2022 13.90 14.12 13.44 13.44 1,231,004 -0.90(-6.28%)
Jan 14, 2022 14.34 0 +0.34(+2.43%)
Jan 13, 2022 13.81 14.50 13.81 14.00 1,026,614 +0.20(+1.45%)
Jan 12, 2022 14.07 14.24 13.75 13.80 885,738 -0.31(-2.20%)
Jan 11, 2022 13.76 14.40 13.61 14.11 672,614 +0.22(+1.58%)
Jan 10, 2022 13.45 13.96 13.10 13.89 1,165,865 +0.36(+2.66%)
Jan 07, 2022 13.96 14.23 13.49 13.53 921,124 -0.40(-2.87%)
Jan 06, 2022 13.73 14.13 13.30 13.93 800,439 +0.19(+1.38%)
Jan 05, 2022 14.24 14.79 13.73 13.74 633,908 -0.63(-4.38%)
Jan 04, 2022 14.74 14.89 14.00 14.37 724,825 -0.45(-3.04%)
Jan 03, 2022 14.43 14.97 14.14 14.82 624,940 +0.72(+5.11%)
Dec 31, 2021 14.10 14.41 14.08 14.10 494,230 -0.02(-0.14%)
Dec 30, 2021 14.36 14.96 14.04 14.12 801,699 -0.20(-1.40%)
Dec 29, 2021 14.24 14.54 14.15 14.32 490,852 -0.10(-0.69%)
Dec 28, 2021 14.86 15.13 14.38 14.42 556,990 -0.47(-3.16%)
Dec 27, 2021 15.22 15.35 14.62 14.89 790,938 -0.50(-3.25%)
Dec 23, 2021 15.02 15.72 14.93 15.39 1,258,131 +0.42(+2.81%)
Dec 22, 2021 14.68 15.05 14.22 14.97 741,606 +0.33(+2.25%)
Dec 21, 2021 14.94 15.13 14.48 14.64 637,871 -0.16(-1.08%)
Dec 20, 2021 14.48 15.00 14.03 14.80 776,603 +0.03(+0.20%)
Dec 17, 2021 13.88 15.11 13.83 14.77 7,632,991 +0.77(+5.50%)
Dec 16, 2021 14.29 14.39 13.66 14.00 1,528,302 -0.27(-1.89%)
Dec 15, 2021 13.51 14.28 12.72 14.27 1,535,221 +0.84(+6.25%)
Dec 14, 2021 13.43 13.71 13.27 13.43 1,200,734 -0.46(-3.31%)
Dec 13, 2021 13.71 14.04 13.32 13.89 1,667,831 -0.10(-0.71%)
Dec 10, 2021 14.32 14.40 13.76 13.99 1,626,958 -0.29(-2.03%)
Dec 09, 2021 14.77 15.04 14.22 14.28 1,157,301 -0.80(-5.31%)
Dec 08, 2021 14.60 15.14 14.11 15.08 1,531,713 +0.62(+4.30%)
Dec 07, 2021 14.31 14.96 14.12 14.46 1,351,761 +0.27(+1.89%)
Dec 06, 2021 13.46 14.27 13.10 14.19 1,627,234 +0.81(+6.08%)
Dec 03, 2021 13.57 13.90 13.09 13.38 2,200,548 -0.32(-2.33%)
Dec 02, 2021 12.70 13.80 12.56 13.70 1,695,272 +0.99(+7.82%)
Dec 01, 2021 12.50 13.05 12.28 12.70 1,614,389 +0.19(+1.54%)
Nov 30, 2021 11.99 12.53 11.75 12.51 1,015,951 +0.43(+3.54%)
Nov 29, 2021 12.44 12.57 11.93 12.08 824,340 -0.09(-0.72%)
Nov 26, 2021 12.56 12.84 12.00 12.17 883,745 -0.73(-5.66%)
Nov 24, 2021 12.29 12.93 12.11 12.90 761,622 +0.61(+4.94%)
Nov 23, 2021 11.96 12.43 11.52 12.29 1,199,588 +0.00(+0.02%)
Nov 22, 2021 12.29 12.65 11.94 12.29 1,240,573 +0.08(+0.66%)
Nov 19, 2021 12.20 12.50 12.11 12.21 1,489,185 +0.03(+0.28%)
Nov 18, 2021 12.44 12.69 12.09 12.18 1,170,190 -0.16(-1.33%)
Nov 17, 2021 12.50 12.56 12.07 12.34 1,911,777 -0.24(-1.91%)
Nov 16, 2021 12.15 12.60 11.89 12.58 879,007 +0.37(+3.03%)
Nov 15, 2021 12.07 12.45 11.96 12.21 1,398,522 +0.16(+1.33%)
Nov 12, 2021 12.32 12.40 11.96 12.05 445,526 -0.17(-1.39%)
Nov 11, 2021 12.20 12.59 12.04 12.22 1,224,002 +0.06(+0.49%)
Nov 10, 2021 12.98 12.16 1,210,509 +0.08(+0.66%)
Nov 09, 2021 12.11 12.14 11.79 12.08 912,263 -0.04(-0.33%)
Nov 08, 2021 13.16 13.23 12.07 12.12 893,166 -1.03(-7.83%)
Nov 05, 2021 12.73 13.30 12.73 13.15 981,651 +0.25(+1.94%)
Nov 04, 2021 12.73 13.00 12.60 12.90 1,250,290 +0.15(+1.18%)
Nov 03, 2021 12.10 12.80 12.03 12.75 1,429,450 +0.72(+5.99%)
Nov 02, 2021 11.65 12.03 11.49 12.03 735,019 +0.36(+3.08%)
Nov 01, 2021 11.13 11.69 11.12 11.67 904,365 +0.55(+4.95%)
Oct 29, 2021 11.11 11.31 11.11 11.12 525,170 -0.01(-0.09%)
Oct 28, 2021 10.71 11.14 11.13 626,618 +0.44(+4.12%)
Oct 27, 2021 10.91 10.91 10.59 10.69 483,958 -0.14(-1.29%)
Oct 26, 2021 11.25 10.83 10.83 539,524 -0.37(-3.30%)
Oct 25, 2021 10.86 11.23 10.77 11.20 556,169 +0.34(+3.13%)
Oct 22, 2021 10.52 10.88 10.29 10.86 1,145,028 +0.26(+2.45%)
Oct 21, 2021 10.34 10.65 10.34 10.60 815,187 +0.29(+2.81%)
Oct 20, 2021 10.71 10.72 10.30 10.31 693,768 -0.44(-4.09%)
Oct 19, 2021 10.79 10.85 10.64 10.75 539,220 +0.06(+0.56%)
Oct 18, 2021 10.86 10.98 10.52 10.69 1,379,139 -0.35(-3.17%)
Oct 15, 2021 11.63 11.64 10.98 11.04 3,110,194 -0.47(-4.08%)
Oct 14, 2021 11.15 11.52 11.05 11.51 984,365 +0.46(+4.16%)
Oct 13, 2021 10.68 11.13 10.63 11.05 799,956 +0.43(+4.05%)
Oct 12, 2021 10.46 10.64 10.34 10.62 653,426 +0.12(+1.14%)
Oct 11, 2021 10.50 10.68 10.39 10.50 414,077 +0.07(+0.67%)
Oct 08, 2021 10.33 10.54 10.30 10.43 500,446 +0.09(+0.87%)
Oct 07, 2021 10.31 10.57 10.25 10.34 589,645 +0.14(+1.37%)
Oct 06, 2021 10.20 10.34 10.15 10.20 515,151 -0.05(-0.49%)
Oct 05, 2021 9.930 10.29 9.930 10.25 787,542 +0.33(+3.33%)
Oct 04, 2021 10.25 10.26 9.880 9.920 1,356,806 -0.42(-4.06%)
Oct 01, 2021 10.21 10.40 10.12 10.34 1,006,362 +0.12(+1.17%)
Sep 30, 2021 10.34 10.49 10.20 10.22 602,107 -0.09(-0.87%)
Sep 29, 2021 10.48 10.66 10.27 10.31 674,670 -0.11(-1.06%)
Sep 28, 2021 10.80 10.87 10.39 10.42 920,416 -0.39(-3.61%)
Sep 27, 2021 10.81 10.95 10.62 10.81 955,588 +0.01(+0.09%)
Sep 24, 2021 10.69 10.90 10.60 10.80 806,962 +0.06(+0.56%)
Sep 23, 2021 10.19 10.74 10.19 10.74 951,361 +0.56(+5.50%)
Sep 22, 2021 10.82 10.85 9.890 10.18 3,272,073 -1.06(-9.43%)
Sep 21, 2021 11.37 11.52 11.18 11.24 702,606 -0.03(-0.27%)
Sep 20, 2021 11.37 11.51 11.08 11.27 1,061,211 -0.42(-3.59%)
Sep 17, 2021 11.74 11.85 11.43 11.69 4,390,264 -0.03(-0.26%)
Sep 16, 2021 11.60 11.76 11.34 11.72 1,013,759 +0.02(+0.17%)
Sep 15, 2021 11.54 11.87 11.40 11.70 997,713 +0.20(+1.74%)
Sep 14, 2021 11.72 11.97 11.46 11.50 998,896 -0.23(-1.96%)
Sep 13, 2021 11.37 12.06 11.32 11.73 1,188,302 +0.39(+3.44%)
Sep 10, 2021 11.79 11.86 11.27 11.34 1,110,168 -0.45(-3.82%)
Sep 09, 2021 12.05 12.16 11.74 11.79 1,052,584 -0.21(-1.75%)
Sep 08, 2021 12.31 12.40 11.95 12.00 1,089,232 -0.41(-3.30%)
Sep 07, 2021 12.43 12.65 12.10 12.41 911,906 +0.01(+0.08%)
Sep 03, 2021 12.47 12.65 12.18 12.40 934,264 -0.10(-0.80%)
Sep 02, 2021 12.34 12.52 11.98 12.50 1,447,943 +0.11(+0.89%)
Sep 01, 2021 11.74 12.66 11.73 12.39 2,159,855 +0.76(+6.53%)
Aug 31, 2021 11.70 12.08 11.55 11.63 2,152,067 +0.13(+1.13%)
Aug 30, 2021 11.68 11.83 11.37 11.50 874,925 -0.05(-0.43%)
Aug 27, 2021 11.44 11.65 11.14 11.55 1,705,456 +0.10(+0.87%)
Aug 26, 2021 11.77 11.87 11.32 11.45 2,305,818 -0.42(-3.54%)
Aug 25, 2021 12.05 12.10 11.59 11.87 1,432,988 -0.23(-1.90%)
Aug 24, 2021 12.26 12.26 11.82 12.10 980,263 -0.11(-0.90%)
Aug 23, 2021 12.24 12.60 12.01 12.21 2,197,603 +0.10(+0.83%)
Aug 20, 2021 12.02 12.20 11.70 12.11 2,054,009 +0.64(+5.58%)
Aug 19, 2021 11.99 12.16 11.47 11.47 1,268,199 -0.59(-4.89%)
Aug 18, 2021 12.05 12.75 11.98 12.06 1,958,181 +0.09(+0.75%)
Aug 17, 2021 11.82 12.16 11.75 11.97 1,361,170 -0.05(-0.42%)
Aug 16, 2021 12.23 12.47 12.02 12.02 995,075 -0.38(-3.06%)
Aug 13, 2021 12.62 12.72 12.35 12.40 716,144 -0.19(-1.51%)
Aug 12, 2021 12.35 12.65 12.12 12.59 1,042,320 +0.16(+1.29%)
Aug 11, 2021 13.00 13.44 12.16 12.43 2,808,970 -0.76(-5.76%)
Aug 10, 2021 13.31 13.40 12.78 13.19 1,861,289 -0.60(-4.35%)
Aug 09, 2021 13.80 14.11 13.67 13.79 723,494 +0.06(+0.44%)
Aug 06, 2021 13.72 13.81 13.43 13.73 1,008,704 -0.11(-0.79%)
Aug 05, 2021 13.36 13.93 13.31 13.84 982,514 +0.44(+3.28%)
Aug 04, 2021 13.30 13.68 13.16 13.40 699,729 +0.12(+0.90%)
Aug 03, 2021 13.35 13.35 13.03 13.28 604,085 -0.04(-0.30%)
Aug 02, 2021 13.14 13.60 12.98 13.32 912,656 +0.32(+2.46%)
Jul 30, 2021 12.90 13.25 12.86 13.00 752,810 +0.16(+1.25%)
Jul 29, 2021 13.26 13.49 12.77 12.84 1,021,147 -0.47(-3.53%)
Jul 28, 2021 13.20 13.48 13.12 13.31 1,159,181 +0.26(+1.99%)
Jul 27, 2021 13.04 13.25 12.54 13.05 1,106,039 -0.03(-0.23%)
Jul 26, 2021 13.25 13.62 12.94 13.08 919,868 -0.19(-1.43%)
Jul 23, 2021 13.65 13.73 13.11 13.27 1,725,559 -0.37(-2.71%)
Jul 22, 2021 14.17 14.30 13.63 13.64 1,560,194 -0.55(-3.88%)
Jul 21, 2021 14.35 14.48 13.94 14.19 1,858,020 -0.22(-1.53%)
Jul 20, 2021 13.79 14.75 13.53 14.41 2,599,629 +0.69(+5.03%)
Jul 19, 2021 14.50 14.64 13.50 13.72 3,627,870 -0.63(-4.39%)
Jul 16, 2021 15.23 15.23 13.25 14.35 16,051,074 -10.49(-42.23%)
Jul 14, 2021 24.84 24.84 24.84 120,592 +0.25(+1.02%)
Jul 13, 2021 24.33 27.55 22.60 24.59 3,866,298 -0.80(-3.15%)
Jul 12, 2021 26.72 26.95 25.24 25.39 1,268,317 -1.08(-4.08%)
Jul 09, 2021 26.41 26.98 25.95 26.47 560,489 +0.06(+0.23%)
Jul 08, 2021 24.62 26.53 24.41 26.41 650,468 +1.36(+5.43%)
Jul 07, 2021 25.24 25.67 24.70 25.05 392,906 -0.01(-0.04%)
Jul 06, 2021 26.98 27.10 24.61 25.06 854,491 -1.58(-5.93%)
Jul 02, 2021 26.58 26.84 26.05 26.64 577,207 +0.14(+0.53%)
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.