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

Spruce Biosciences Inc (NQ: SPRB )

0.7300 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 1, 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 (%)
Mar 31, 2022 2.040 2.130 1.985 2.010 55,009 -0.06(-2.90%)
Mar 30, 2022 2.060 2.170 2.050 2.070 97,711 +0.03(+1.47%)
Mar 29, 2022 1.950 2.090 1.940 2.040 134,259 +0.10(+5.15%)
Mar 28, 2022 2.040 2.060 1.900 1.940 96,942 -0.07(-3.48%)
Mar 25, 2022 2.170 2.170 2.000 2.010 125,786 -0.11(-5.19%)
Mar 24, 2022 2.210 2.262 2.050 2.120 100,727 +0.00(+0.00%)
Mar 23, 2022 2.140 2.300 2.090 2.120 134,636 -0.05(-2.30%)
Mar 22, 2022 2.090 2.350 2.070 2.170 166,217 +0.09(+4.33%)
Mar 21, 2022 2.000 2.149 1.910 2.080 155,230 +0.08(+4.00%)
Mar 18, 2022 2.060 2.177 2.000 2.000 438,402 -0.04(-1.96%)
Mar 17, 2022 1.970 2.080 1.870 2.040 116,997 +0.10(+5.15%)
Mar 16, 2022 1.890 2.050 1.830 1.940 436,886 +0.09(+4.86%)
Mar 15, 2022 1.900 1.930 1.810 1.850 89,659 -0.03(-1.60%)
Mar 14, 2022 1.920 2.018 1.850 1.880 72,975 -0.03(-1.57%)
Mar 11, 2022 2.030 2.118 1.880 1.910 148,629 -0.12(-5.91%)
Mar 10, 2022 2.090 2.230 1.970 2.030 117,040 -0.09(-4.25%)
Mar 09, 2022 2.040 2.170 2.000 2.120 231,621 +0.16(+8.16%)
Mar 08, 2022 1.950 2.040 1.935 1.960 126,934 +0.08(+4.26%)
Mar 07, 2022 2.000 2.040 1.880 1.880 170,397 -0.12(-6.00%)
Mar 04, 2022 1.990 2.150 1.980 2.000 151,450 -0.10(-4.76%)
Mar 03, 2022 2.150 2.160 2.060 2.100 62,514 -0.03(-1.41%)
Mar 02, 2022 2.150 2.280 2.025 2.130 93,783 +0.02(+0.95%)
Mar 01, 2022 2.280 2.320 2.090 2.110 151,591 -0.16(-7.05%)
Feb 28, 2022 2.220 2.330 2.205 2.270 95,157 +0.00(+0.00%)
Feb 25, 2022 2.240 2.320 2.210 2.270 83,786 +0.06(+2.71%)
Feb 24, 2022 1.920 2.230 1.920 2.210 193,894 +0.16(+7.80%)
Feb 23, 2022 2.150 2.150 2.030 2.050 109,466 -0.05(-2.38%)
Feb 22, 2022 2.100 2.140 2.030 2.100 149,135 -0.03(-1.41%)
Feb 18, 2022 2.130 0 -0.06(-2.74%)
Feb 17, 2022 2.340 2.400 2.180 2.190 193,108 -0.13(-5.60%)
Feb 16, 2022 2.300 2.400 2.260 2.320 136,666 +0.02(+0.87%)
Feb 15, 2022 2.200 2.330 2.170 2.300 141,949 +0.15(+6.98%)
Feb 14, 2022 2.170 2.266 2.070 2.150 123,117 -0.02(-0.92%)
Feb 11, 2022 2.230 2.350 2.160 2.170 211,016 -0.06(-2.69%)
Feb 10, 2022 2.310 2.390 2.200 2.230 272,680 -0.09(-3.88%)
Feb 09, 2022 2.300 2.340 2.240 2.320 181,125 +0.02(+0.87%)
Feb 08, 2022 2.280 2.340 2.230 2.300 154,421 -0.02(-0.86%)
Feb 07, 2022 2.340 2.381 2.250 2.320 124,682 +0.04(+1.75%)
Feb 04, 2022 2.320 2.330 2.200 2.280 275,995 -0.05(-1.94%)
Feb 03, 2022 2.320 2.300 2.325 214,759 -0.06(-2.72%)
Feb 02, 2022 2.740 2.740 2.370 2.390 292,375 -0.26(-9.81%)
Feb 01, 2022 2.520 2.660 2.390 2.650 255,974 +0.11(+4.33%)
Jan 31, 2022 2.320 2.600 2.540 501,428 +0.17(+7.17%)
Jan 28, 2022 2.300 2.380 2.150 2.370 366,032 +0.11(+4.87%)
Jan 27, 2022 2.490 2.500 2.120 2.260 610,326 -0.22(-8.87%)
Jan 26, 2022 2.600 2.690 2.450 2.480 322,578 -0.06(-2.36%)
Jan 25, 2022 2.640 2.660 2.440 2.540 149,880 -0.03(-1.17%)
Jan 24, 2022 2.400 2.580 2.250 2.570 440,374 -0.01(-0.39%)
Jan 21, 2022 2.510 2.640 2.431 2.580 577,149 -0.02(-0.77%)
Jan 20, 2022 2.810 2.980 2.550 2.600 548,883 -0.16(-5.80%)
Jan 19, 2022 3.100 3.101 2.750 2.760 1,017,576 -0.31(-10.10%)
Jan 18, 2022 3.270 3.373 3.050 3.070 868,302 -0.36(-10.50%)
Jan 14, 2022 3.430 0 +0.06(+1.78%)
Jan 13, 2022 3.540 3.580 3.270 3.370 636,284 -0.17(-4.80%)
Jan 12, 2022 4.100 4.150 3.540 3.540 1,230,376 -0.57(-13.87%)
Jan 11, 2022 3.800 4.180 3.710 4.110 1,280,518 +0.27(+7.03%)
Jan 10, 2022 3.750 3.910 3.540 3.840 573,944 -0.02(-0.52%)
Jan 07, 2022 3.870 4.020 3.730 3.860 1,311,306 -0.18(-4.46%)
Jan 06, 2022 3.830 4.070 3.310 4.040 2,812,847 +0.48(+13.48%)
Jan 05, 2022 4.190 4.202 3.550 3.560 2,040,621 -0.66(-15.64%)
Jan 04, 2022 4.550 4.590 4.110 4.220 1,672,279 -0.37(-8.06%)
Jan 03, 2022 4.350 4.690 3.980 4.590 2,468,217 +0.13(+2.91%)
Dec 31, 2021 4.850 5.210 4.280 4.460 5,119,398 -0.56(-11.16%)
Dec 30, 2021 4.210 5.300 4.200 5.020 11,137,170 +0.74(+17.29%)
Dec 29, 2021 4.070 4.320 3.750 4.280 3,792,970 +0.36(+9.18%)
Dec 28, 2021 4.630 4.800 3.830 3.920 11,459,434 -0.29(-6.89%)
Dec 27, 2021 3.650 5.040 3.510 4.210 28,717,638 +0.49(+13.17%)
Dec 23, 2021 3.680 4.300 3.310 3.720 4,895,051 +0.19(+5.38%)
Dec 22, 2021 3.740 4.000 3.220 3.530 5,722,434 -0.64(-15.35%)
Dec 21, 2021 4.360 4.640 3.880 4.170 8,980,744 -0.10(-2.34%)
Dec 20, 2021 4.010 4.360 3.530 4.270 16,015,111 -0.76(-15.11%)
Dec 17, 2021 2.870 5.800 2.740 5.030 114,204,672 +2.55(+102.82%)
Dec 16, 2021 2.500 2.600 2.440 2.480 6,392,703 -0.02(-0.80%)
Dec 15, 2021 2.400 2.530 2.350 2.500 358,287 +0.07(+2.88%)
Dec 14, 2021 2.450 2.480 2.330 2.430 272,383 -0.06(-2.41%)
Dec 13, 2021 2.570 2.608 2.310 2.490 696,439 -0.03(-1.19%)
Dec 10, 2021 2.780 2.890 2.410 2.520 3,055,374 -0.04(-1.56%)
Dec 09, 2021 2.750 2.820 2.495 2.560 246,313 -0.16(-5.88%)
Dec 08, 2021 2.520 2.777 2.520 2.720 533,192 +0.17(+6.67%)
Dec 07, 2021 2.440 2.600 2.440 2.550 263,146 +0.15(+6.25%)
Dec 06, 2021 2.330 2.420 2.250 2.400 194,768 +0.07(+3.00%)
Dec 03, 2021 2.480 2.490 2.280 2.330 192,815 -0.14(-5.67%)
Dec 02, 2021 2.400 2.480 2.400 2.470 84,425 +0.06(+2.49%)
Dec 01, 2021 2.560 2.696 2.390 2.410 303,431 -0.17(-6.59%)
Nov 30, 2021 2.560 2.650 2.560 2.580 150,840 +0.00(+0.00%)
Nov 29, 2021 2.800 2.800 2.540 2.580 278,125 -0.17(-6.18%)
Nov 26, 2021 2.700 2.890 2.600 2.750 207,517 -0.05(-1.79%)
Nov 24, 2021 2.670 2.810 2.660 2.800 351,845 +0.15(+5.66%)
Nov 23, 2021 2.720 2.760 2.580 2.650 386,759 -0.05(-1.85%)
Nov 22, 2021 2.950 2.950 2.660 2.700 204,001 -0.23(-7.85%)
Nov 19, 2021 2.950 2.990 2.900 2.930 105,649 -0.01(-0.34%)
Nov 18, 2021 3.100 2.950 2.890 2.940 415,201 -0.17(-5.47%)
Nov 17, 2021 3.090 3.230 3.000 3.110 331,518 +0.03(+0.97%)
Nov 16, 2021 4.300 4.300 3.030 3.080 1,267,823 -1.30(-29.76%)
Nov 15, 2021 4.440 4.610 4.350 4.385 94,531 -0.08(-1.90%)
Nov 12, 2021 4.470 4.620 4.400 4.470 113,658 +0.07(+1.59%)
Nov 11, 2021 4.430 4.680 4.300 4.400 67,604 +0.05(+1.15%)
Nov 10, 2021 4.500 4.300 4.350 98,302 -0.17(-3.76%)
Nov 09, 2021 4.590 4.640 4.450 4.520 130,814 -0.12(-2.59%)
Nov 08, 2021 4.710 4.741 4.590 4.640 67,033 -0.05(-1.07%)
Nov 05, 2021 4.520 4.800 4.474 4.690 117,666 +0.15(+3.30%)
Nov 04, 2021 4.760 4.870 4.373 4.540 103,026 -0.19(-4.02%)
Nov 03, 2021 4.650 4.820 4.625 4.730 136,883 +0.04(+0.85%)
Nov 02, 2021 4.650 4.790 4.561 4.690 98,304 -0.08(-1.68%)
Nov 01, 2021 4.820 4.760 4.660 4.770 115,491 +0.01(+0.21%)
Oct 29, 2021 4.870 4.980 4.660 4.760 93,649 -0.09(-1.86%)
Oct 28, 2021 4.710 4.988 4.580 4.850 314,941 +0.36(+8.02%)
Oct 27, 2021 4.580 4.750 4.440 4.490 83,531 -0.09(-1.97%)
Oct 26, 2021 4.510 4.580 66,703 +0.04(+0.88%)
Oct 25, 2021 4.400 4.590 4.360 4.540 63,972 +0.17(+3.89%)
Oct 22, 2021 4.420 4.530 4.250 4.370 127,956 -0.18(-3.96%)
Oct 21, 2021 4.550 4.650 4.470 4.550 102,977 +0.00(+0.00%)
Oct 20, 2021 4.610 4.650 4.510 4.550 88,625 +0.05(+1.11%)
Oct 19, 2021 4.530 4.682 4.440 4.500 244,824 +0.03(+0.67%)
Oct 18, 2021 4.410 4.580 4.410 4.470 41,633 -0.01(-0.22%)
Oct 15, 2021 4.850 4.850 4.450 4.480 90,714 -0.25(-5.29%)
Oct 14, 2021 4.900 4.980 4.690 4.730 104,341 -0.17(-3.47%)
Oct 13, 2021 5.010 5.067 4.870 4.900 46,893 -0.12(-2.39%)
Oct 12, 2021 5.150 5.170 5.010 5.020 35,101 -0.16(-3.09%)
Oct 11, 2021 5.210 5.240 5.180 5.180 12,924 +0.00(+0.00%)
Oct 08, 2021 5.420 5.580 5.090 5.180 45,639 -0.27(-4.95%)
Oct 07, 2021 5.550 5.660 5.400 5.450 50,679 -0.11(-1.98%)
Oct 06, 2021 5.600 5.810 5.440 5.560 25,723 -0.18(-3.14%)
Oct 05, 2021 5.780 5.980 5.650 5.740 37,874 +0.08(+1.41%)
Oct 04, 2021 5.780 5.840 5.610 5.660 57,152 +0.00(+0.00%)
Oct 01, 2021 5.960 5.983 5.570 5.660 47,257 -0.35(-5.82%)
Sep 30, 2021 6.130 6.300 5.930 6.010 33,151 -0.12(-1.96%)
Sep 29, 2021 6.070 6.480 6.070 6.130 14,729 +0.07(+1.16%)
Sep 28, 2021 6.110 6.150 6.050 6.060 30,168 -0.10(-1.62%)
Sep 27, 2021 6.200 6.450 6.160 6.160 29,590 -0.11(-1.75%)
Sep 24, 2021 6.280 6.400 6.230 6.270 16,755 -0.12(-1.88%)
Sep 23, 2021 6.280 6.390 6.155 6.390 43,160 +0.03(+0.47%)
Sep 22, 2021 6.530 6.530 6.210 6.360 22,230 -0.19(-2.90%)
Sep 21, 2021 6.530 6.600 6.390 6.550 11,164 +0.02(+0.31%)
Sep 20, 2021 7.090 7.410 6.510 6.530 42,247 -0.57(-8.03%)
Sep 17, 2021 7.730 7.730 6.870 7.100 157,451 -0.60(-7.79%)
Sep 16, 2021 7.160 7.840 7.050 7.700 71,352 +0.48(+6.65%)
Sep 15, 2021 7.220 7.688 7.060 7.220 21,615 +0.03(+0.42%)
Sep 14, 2021 7.620 7.620 7.190 7.190 33,385 -0.32(-4.26%)
Sep 13, 2021 7.770 7.780 7.350 7.510 53,309 -0.30(-3.84%)
Sep 10, 2021 8.060 8.060 7.795 7.810 16,356 -0.02(-0.26%)
Sep 09, 2021 8.250 8.250 7.760 7.830 37,382 -0.27(-3.33%)
Sep 08, 2021 8.210 8.260 7.850 8.100 38,963 +0.12(+1.50%)
Sep 07, 2021 7.900 8.230 7.770 7.980 42,697 +0.09(+1.14%)
Sep 03, 2021 8.120 8.120 7.770 7.890 23,129 -0.04(-0.50%)
Sep 02, 2021 7.590 8.010 7.590 7.930 50,474 +0.28(+3.66%)
Sep 01, 2021 7.990 7.990 7.470 7.650 48,836 -0.02(-0.26%)
Aug 31, 2021 7.380 7.745 7.375 7.670 39,301 +0.24(+3.23%)
Aug 30, 2021 7.790 8.139 7.280 7.430 82,923 -0.41(-5.23%)
Aug 27, 2021 7.800 7.870 7.410 7.840 90,997 +0.34(+4.53%)
Aug 26, 2021 7.500 7.813 7.310 7.500 22,119 -0.10(-1.32%)
Aug 25, 2021 7.830 8.300 7.510 7.600 20,185 -0.30(-3.80%)
Aug 24, 2021 8.420 8.420 7.720 7.900 24,883 -0.43(-5.16%)
Aug 23, 2021 8.330 8.430 8.155 8.330 14,386 +0.14(+1.71%)
Aug 20, 2021 7.780 8.400 7.780 8.190 32,024 +0.34(+4.33%)
Aug 19, 2021 8.140 8.590 7.630 7.850 21,712 -0.35(-4.27%)
Aug 18, 2021 7.550 8.360 7.550 8.200 47,629 +0.74(+9.92%)
Aug 17, 2021 7.300 7.840 7.210 7.460 68,521 +0.01(+0.13%)
Aug 16, 2021 7.630 7.650 7.200 7.450 32,869 -0.22(-2.87%)
Aug 13, 2021 7.700 7.920 7.290 7.670 43,392 +0.01(+0.13%)
Aug 12, 2021 7.960 8.150 7.280 7.660 46,538 -0.32(-4.01%)
Aug 11, 2021 8.070 8.070 7.830 7.980 42,867 +0.07(+0.88%)
Aug 10, 2021 8.040 8.210 7.860 7.910 35,451 -0.18(-2.22%)
Aug 09, 2021 8.530 8.530 7.930 8.090 32,338 -0.38(-4.49%)
Aug 06, 2021 8.460 8.500 8.300 8.470 29,890 +0.00(+0.00%)
Aug 05, 2021 8.650 8.770 8.400 8.470 58,247 -0.11(-1.28%)
Aug 04, 2021 8.660 9.260 8.500 8.580 44,654 -0.17(-1.94%)
Aug 03, 2021 8.870 9.000 8.510 8.750 29,123 -0.17(-1.91%)
Aug 02, 2021 9.370 9.370 8.780 8.920 38,632 -0.29(-3.15%)
Jul 30, 2021 9.390 9.590 9.010 9.210 40,321 -0.22(-2.33%)
Jul 29, 2021 9.750 9.750 9.400 9.430 39,552 -0.31(-3.18%)
Jul 28, 2021 9.660 10.00 9.413 9.740 30,442 +0.23(+2.42%)
Jul 27, 2021 10.06 10.06 9.500 9.510 42,305 -0.49(-4.90%)
Jul 26, 2021 9.990 10.00 9.760 10.00 174,454 +0.45(+4.71%)
Jul 23, 2021 9.290 9.580 8.910 9.550 210,682 +0.21(+2.25%)
Jul 22, 2021 9.890 9.960 9.200 9.340 17,169 -0.55(-5.56%)
Jul 21, 2021 9.800 10.15 9.690 9.890 11,020 +0.06(+0.61%)
Jul 20, 2021 9.670 10.27 9.450 9.830 46,525 +0.18(+1.87%)
Jul 19, 2021 10.71 10.71 9.400 9.650 37,552 -0.26(-2.62%)
Jul 16, 2021 10.09 10.09 9.880 9.910 11,069 -0.03(-0.30%)
Jul 15, 2021 10.18 10.18 9.410 9.940 34,443 -0.30(-2.93%)
Jul 14, 2021 10.56 10.56 10.07 10.24 26,979 -0.17(-1.63%)
Jul 13, 2021 10.99 10.99 10.00 10.41 60,086 -0.13(-1.23%)
Jul 12, 2021 11.05 11.08 10.30 10.54 13,376 -0.43(-3.92%)
Jul 09, 2021 10.89 11.04 10.69 10.97 12,411 +0.35(+3.30%)
Jul 08, 2021 10.28 10.83 10.15 10.62 15,198 +0.27(+2.61%)
Jul 07, 2021 10.47 10.69 10.15 10.35 42,460 -0.09(-0.86%)
Jul 06, 2021 10.49 10.98 10.38 10.44 51,911 -0.12(-1.14%)
Jul 02, 2021 11.42 11.42 10.55 10.56 159,651 -0.70(-6.22%)
Jul 01, 2021 11.20 11.51 11.11 11.26 68,497 +0.05(+0.45%)
Jun 30, 2021 10.95 11.34 10.82 11.21 37,677 +0.11(+0.99%)
Jun 29, 2021 11.25 11.36 10.96 11.10 31,391 +0.01(+0.09%)
Jun 28, 2021 10.93 11.36 10.84 11.09 84,925 +0.09(+0.82%)
Jun 25, 2021 10.54 11.37 10.54 11.00 435,754 +0.41(+3.87%)
Jun 24, 2021 10.62 11.01 10.40 10.59 67,994 +0.04(+0.38%)
Jun 23, 2021 10.50 10.85 10.45 10.55 53,046 +0.15(+1.44%)
Jun 22, 2021 10.00 10.64 10.00 10.40 144,834 +0.28(+2.77%)
Jun 21, 2021 11.52 11.54 9.130 10.12 309,681 -1.43(-12.38%)
Jun 18, 2021 11.42 11.65 11.05 11.55 147,294 -0.24(-2.04%)
Jun 17, 2021 12.12 12.26 11.28 11.79 85,509 -0.24(-2.00%)
Jun 16, 2021 11.50 12.03 11.43 12.03 87,201 +0.40(+3.44%)
Jun 15, 2021 12.29 12.30 11.50 11.63 33,724 -0.78(-6.29%)
Jun 14, 2021 11.77 12.91 11.72 12.41 75,666 +0.78(+6.71%)
Jun 11, 2021 12.08 12.52 11.59 11.63 50,422 -0.51(-4.20%)
Jun 10, 2021 12.71 12.97 12.08 12.14 36,292 -0.44(-3.50%)
Jun 09, 2021 12.92 13.02 12.41 12.58 23,204 -0.23(-1.80%)
Jun 08, 2021 13.05 13.05 12.49 12.81 37,208 +0.24(+1.91%)
Jun 07, 2021 12.11 12.70 12.04 12.57 56,170 +0.39(+3.20%)
Jun 04, 2021 12.00 12.88 12.00 12.18 34,351 +0.11(+0.91%)
Jun 03, 2021 13.38 13.87 12.01 12.07 79,157 -1.50(-11.05%)
Jun 02, 2021 14.00 14.00 13.45 13.57 20,601 -0.40(-2.86%)
Jun 01, 2021 14.23 14.78 13.74 13.97 20,808 -0.16(-1.13%)
May 28, 2021 14.24 15.08 13.66 14.13 54,346 +0.42(+3.06%)
May 27, 2021 13.64 14.18 13.32 13.71 32,396 +0.20(+1.48%)
May 26, 2021 13.25 13.55 13.05 13.51 27,670 +0.19(+1.43%)
May 25, 2021 14.43 14.55 13.18 13.32 26,487 -0.88(-6.20%)
May 24, 2021 15.06 15.06 14.18 14.20 37,524 -0.86(-5.71%)
May 21, 2021 15.52 15.52 14.93 15.06 47,517 -0.18(-1.18%)
May 20, 2021 15.29 15.62 15.00 15.24 57,071 -0.17(-1.10%)
May 19, 2021 15.84 15.86 14.81 15.41 173,586 +0.24(+1.58%)
May 18, 2021 15.55 15.78 14.99 15.17 172,096 -0.33(-2.13%)
May 17, 2021 15.14 15.53 14.97 15.50 38,324 +0.25(+1.64%)
May 14, 2021 15.02 15.48 15.00 15.25 62,482 +0.65(+4.45%)
May 13, 2021 14.45 15.52 14.45 14.60 394,107 -0.16(-1.08%)
May 12, 2021 14.65 16.19 14.65 14.76 16,219 +0.13(+0.89%)
May 11, 2021 15.17 15.44 14.45 14.63 31,878 -0.18(-1.22%)
May 10, 2021 15.13 15.65 14.63 14.81 52,841 -0.60(-3.89%)
May 07, 2021 15.51 15.70 15.28 15.41 91,450 -0.17(-1.09%)
May 06, 2021 15.51 16.21 15.05 15.58 37,719 +0.09(+0.58%)
May 05, 2021 15.00 15.88 15.00 15.49 16,601 +0.53(+3.54%)
May 04, 2021 15.53 15.53 14.63 14.96 20,269 -0.87(-5.50%)
May 03, 2021 16.16 16.25 15.46 15.83 22,363 -0.37(-2.28%)
Apr 30, 2021 17.04 17.46 15.41 16.20 224,300 -1.26(-7.22%)
Apr 29, 2021 16.71 17.58 16.50 17.46 415,023 +0.76(+4.55%)
Apr 28, 2021 16.84 16.94 16.57 16.70 11,476 -0.14(-0.83%)
Apr 27, 2021 17.05 17.18 16.07 16.84 21,866 -0.21(-1.23%)
Apr 26, 2021 17.00 17.50 17.00 17.05 5,523 -0.02(-0.12%)
Apr 23, 2021 17.22 17.99 15.90 17.07 261,100 +0.15(+0.89%)
Apr 22, 2021 16.05 17.14 15.29 16.92 92,961 +0.99(+6.21%)
Apr 21, 2021 15.81 16.86 15.81 15.93 140,248 +0.06(+0.38%)
Apr 20, 2021 15.48 16.93 15.30 15.87 28,231 +0.30(+1.93%)
Apr 19, 2021 15.43 16.05 15.11 15.57 12,502 -0.03(-0.19%)
Apr 16, 2021 16.10 16.10 15.60 15.60 17,000 -0.65(-4.00%)
Apr 15, 2021 15.92 16.50 15.89 16.25 87,940 +0.38(+2.39%)
Apr 14, 2021 16.91 16.91 15.69 15.87 20,060 -0.93(-5.54%)
Apr 13, 2021 16.02 17.07 15.54 16.80 26,205 +0.67(+4.15%)
Apr 12, 2021 15.58 16.62 15.25 16.13 22,835 +0.55(+3.53%)
Apr 09, 2021 16.24 16.26 15.26 15.58 12,300 -0.52(-3.23%)
Apr 08, 2021 16.12 16.44 15.46 16.10 47,895 +0.38(+2.42%)
Apr 07, 2021 15.15 16.34 14.82 15.72 32,077 +0.60(+3.97%)
Apr 06, 2021 15.60 15.71 14.75 15.12 67,232 -0.88(-5.50%)
Apr 05, 2021 16.32 16.32 15.37 16.00 52,752 -0.09(-0.56%)
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.