Skip to main content

Optinose Inc (NQ: OPTN )

1.460 -0.020 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.840 4.090 3.840 3.900 219,237 +0.07(+1.83%)
Sep 29, 2020 3.670 3.860 3.530 3.830 487,149 +0.14(+3.79%)
Sep 28, 2020 3.800 3.870 3.645 3.690 453,672 -0.06(-1.60%)
Sep 25, 2020 3.780 3.855 3.630 3.750 569,200 -0.03(-0.79%)
Sep 24, 2020 3.910 3.945 3.750 3.780 450,385 -0.10(-2.58%)
Sep 23, 2020 4.070 4.090 3.840 3.880 872,301 -0.21(-5.13%)
Sep 22, 2020 4.090 4.140 3.950 4.090 280,627 -0.01(-0.24%)
Sep 21, 2020 4.250 4.355 4.040 4.100 355,543 -0.22(-5.09%)
Sep 18, 2020 4.440 4.560 4.250 4.320 822,300 -0.04(-0.92%)
Sep 17, 2020 4.400 4.470 4.230 4.360 360,484 -0.08(-1.80%)
Sep 16, 2020 4.560 4.565 4.410 4.440 258,834 -0.09(-1.99%)
Sep 15, 2020 4.570 4.575 4.430 4.530 168,329 +0.04(+0.78%)
Sep 14, 2020 4.410 4.550 4.370 4.495 302,377 +0.13(+3.10%)
Sep 11, 2020 4.510 4.570 4.320 4.360 168,100 -0.17(-3.75%)
Sep 10, 2020 4.530 4.630 4.460 4.530 212,596 +0.03(+0.67%)
Sep 09, 2020 4.320 4.650 4.300 4.500 287,942 +0.23(+5.39%)
Sep 08, 2020 4.240 4.410 4.184 4.270 268,737 -0.04(-0.93%)
Sep 04, 2020 4.340 4.390 4.050 4.310 473,500 -0.01(-0.23%)
Sep 03, 2020 4.500 4.570 4.280 4.320 336,966 -0.18(-4.00%)
Sep 02, 2020 4.350 4.570 4.290 4.500 259,682 +0.15(+3.45%)
Sep 01, 2020 4.530 4.560 4.280 4.350 302,026 -0.20(-4.40%)
Aug 31, 2020 4.630 4.690 4.404 4.550 333,761 -0.00(-0.11%)
Aug 28, 2020 4.300 4.560 4.200 4.555 524,500 +0.27(+6.43%)
Aug 27, 2020 4.410 4.440 4.180 4.280 474,885 -0.07(-1.61%)
Aug 26, 2020 4.570 4.590 4.260 4.350 461,369 -0.19(-4.19%)
Aug 25, 2020 4.400 4.590 4.215 4.540 555,062 +0.14(+3.18%)
Aug 24, 2020 4.950 4.990 4.360 4.400 607,862 -0.40(-8.33%)
Aug 21, 2020 5.170 5.250 4.770 4.800 757,400 -0.38(-7.34%)
Aug 20, 2020 5.320 5.370 5.160 5.180 558,391 -0.22(-4.07%)
Aug 19, 2020 5.290 5.550 5.280 5.400 546,815 +0.17(+3.25%)
Aug 18, 2020 5.200 5.260 5.010 5.230 547,914 +0.04(+0.77%)
Aug 17, 2020 5.310 5.320 5.050 5.190 775,797 -0.10(-1.98%)
Aug 14, 2020 5.460 5.460 5.010 5.295 3,596,200 -1.49(-21.90%)
Aug 13, 2020 6.530 6.800 6.490 6.780 220,551 +0.16(+2.42%)
Aug 12, 2020 6.570 6.690 6.470 6.620 280,257 +0.13(+2.00%)
Aug 11, 2020 6.960 7.040 6.400 6.490 349,719 -0.41(-5.94%)
Aug 10, 2020 6.630 7.000 6.560 6.900 313,529 +0.27(+4.07%)
Aug 07, 2020 6.290 6.930 6.240 6.630 397,300 +0.29(+4.57%)
Aug 06, 2020 6.170 6.360 5.970 6.340 197,760 +0.19(+3.09%)
Aug 05, 2020 6.310 6.480 5.900 6.150 581,976 -0.27(-4.21%)
Aug 04, 2020 5.850 6.710 5.840 6.420 847,704 +0.71(+12.43%)
Aug 03, 2020 5.170 5.770 5.160 5.710 405,715 +0.62(+12.07%)
Jul 31, 2020 5.100 5.270 5.000 5.095 343,200 -0.02(-0.29%)
Jul 30, 2020 5.160 5.200 4.810 5.110 341,507 -0.12(-2.29%)
Jul 29, 2020 4.960 5.370 4.860 5.230 458,859 +0.30(+6.09%)
Jul 28, 2020 5.060 5.100 4.875 4.930 263,975 -0.14(-2.76%)
Jul 27, 2020 4.910 5.140 4.850 5.070 235,647 +0.16(+3.26%)
Jul 24, 2020 5.150 5.170 4.810 4.910 452,600 -0.34(-6.48%)
Jul 23, 2020 5.250 5.420 5.150 5.250 233,756 +0.02(+0.38%)
Jul 22, 2020 5.590 5.710 5.140 5.230 386,515 -0.36(-6.44%)
Jul 21, 2020 5.620 5.760 5.160 5.590 622,191 +0.21(+3.90%)
Jul 20, 2020 5.740 5.740 5.220 5.380 768,170 -0.03(-0.55%)
Jul 17, 2020 5.240 6.260 5.150 5.410 1,706,800 +0.58(+12.01%)
Jul 16, 2020 4.580 4.860 4.430 4.830 337,952 +0.23(+5.00%)
Jul 15, 2020 4.740 4.910 4.510 4.600 454,736 -0.14(-2.95%)
Jul 14, 2020 4.200 4.800 4.070 4.740 797,253 +0.51(+12.06%)
Jul 13, 2020 4.180 4.460 4.000 4.230 654,839 +0.11(+2.67%)
Jul 10, 2020 4.250 4.369 3.920 4.120 597,300 -0.12(-2.83%)
Jul 09, 2020 4.690 4.810 4.210 4.240 1,320,131 -0.01(-0.24%)
Jul 08, 2020 4.650 4.920 4.210 4.250 862,761 -0.29(-6.39%)
Jul 07, 2020 5.510 5.530 4.520 4.540 853,676 -0.99(-17.90%)
Jul 06, 2020 6.400 6.470 5.440 5.530 772,926 -0.92(-14.26%)
Jul 02, 2020 7.060 7.100 6.030 6.450 859,700 -0.64(-9.03%)
Jul 01, 2020 8.850 8.850 6.810 7.090 2,885,300 -0.35(-4.70%)
Jun 30, 2020 7.730 10.00 7.250 7.440 8,196,318 +1.02(+15.89%)
Jun 29, 2020 6.420 6.740 6.230 6.420 182,670 +0.05(+0.78%)
Jun 26, 2020 6.790 6.970 6.310 6.370 845,700 -0.56(-8.08%)
Jun 25, 2020 6.520 6.950 6.400 6.930 250,746 +0.37(+5.64%)
Jun 24, 2020 6.640 6.768 6.357 6.560 211,762 -0.16(-2.38%)
Jun 23, 2020 6.610 6.850 6.490 6.720 257,381 +0.22(+3.38%)
Jun 22, 2020 6.220 6.670 6.040 6.500 161,951 +0.23(+3.67%)
Jun 19, 2020 5.960 6.390 5.960 6.270 279,900 +0.32(+5.38%)
Jun 18, 2020 5.830 5.990 5.720 5.950 146,055 +0.10(+1.71%)
Jun 17, 2020 5.930 5.970 5.750 5.850 95,592 -0.03(-0.51%)
Jun 16, 2020 5.880 6.000 5.690 5.880 199,898 +0.07(+1.20%)
Jun 15, 2020 5.290 5.890 5.210 5.810 240,482 +0.35(+6.41%)
Jun 12, 2020 5.560 5.740 5.225 5.460 316,600 +0.08(+1.49%)
Jun 11, 2020 5.390 5.630 5.310 5.380 386,725 -0.27(-4.78%)
Jun 10, 2020 5.880 5.920 5.400 5.650 290,599 -0.24(-4.07%)
Jun 09, 2020 5.440 6.060 5.271 5.890 303,197 +0.42(+7.68%)
Jun 08, 2020 5.410 5.510 5.190 5.470 220,511 +0.11(+2.05%)
Jun 05, 2020 5.570 5.680 5.330 5.360 246,000 +0.07(+1.32%)
Jun 04, 2020 5.000 5.350 5.000 5.290 257,461 +0.23(+4.55%)
Jun 03, 2020 5.000 5.140 4.845 5.060 401,341 +0.11(+2.22%)
Jun 02, 2020 4.680 4.960 4.560 4.950 169,016 +0.30(+6.45%)
Jun 01, 2020 4.360 4.710 4.330 4.650 162,132 +0.33(+7.64%)
May 29, 2020 4.630 4.630 4.170 4.320 371,300 -0.33(-7.10%)
May 28, 2020 4.560 4.790 4.520 4.650 149,067 +0.12(+2.65%)
May 27, 2020 4.860 4.970 4.520 4.530 156,112 -0.28(-5.82%)
May 26, 2020 4.730 4.870 4.660 4.810 193,955 +0.22(+4.79%)
May 22, 2020 4.350 4.610 4.320 4.590 86,500 +0.24(+5.52%)
May 21, 2020 4.390 4.400 4.200 4.350 160,652 -0.01(-0.23%)
May 20, 2020 4.300 4.450 4.290 4.360 227,659 +0.11(+2.59%)
May 19, 2020 4.180 4.430 4.150 4.250 415,264 +0.05(+1.19%)
May 18, 2020 4.050 4.228 3.960 4.200 292,438 +0.30(+7.55%)
May 15, 2020 3.930 4.050 3.860 3.905 282,000 +0.00(+0.13%)
May 14, 2020 4.040 4.180 3.830 3.900 641,212 -0.21(-5.11%)
May 13, 2020 4.220 4.250 4.105 4.110 465,282 -0.12(-2.84%)
May 12, 2020 4.240 4.370 4.220 4.230 305,252 -0.02(-0.47%)
May 11, 2020 4.160 4.351 4.160 4.250 377,441 +0.03(+0.71%)
May 08, 2020 4.360 4.410 4.050 4.220 401,500 -0.18(-4.09%)
May 07, 2020 4.350 4.470 4.210 4.400 373,230 +0.07(+1.62%)
May 06, 2020 4.190 4.430 4.170 4.330 315,818 +0.19(+4.46%)
May 05, 2020 4.120 4.305 4.050 4.145 330,254 +0.10(+2.60%)
May 04, 2020 4.230 4.280 4.020 4.040 308,562 -0.14(-3.35%)
May 01, 2020 4.010 4.200 3.970 4.180 527,800 +0.14(+3.47%)
Apr 30, 2020 4.260 4.260 3.980 4.040 642,436 -0.14(-3.35%)
Apr 29, 2020 4.180 4.340 4.000 4.180 503,288 +0.18(+4.50%)
Apr 28, 2020 4.370 4.440 3.975 4.000 575,123 -0.25(-5.88%)
Apr 27, 2020 4.100 4.430 4.080 4.250 416,295 +0.25(+6.25%)
Apr 24, 2020 4.000 4.100 4.000 4.000 229,300 +0.00(+0.00%)
Apr 23, 2020 3.850 4.180 3.710 4.000 420,741 +0.15(+3.90%)
Apr 22, 2020 3.760 3.900 3.670 3.850 110,020 +0.14(+3.77%)
Apr 21, 2020 3.870 4.050 3.700 3.710 205,463 -0.29(-7.25%)
Apr 20, 2020 3.820 4.100 3.810 4.000 278,779 +0.07(+1.78%)
Apr 17, 2020 3.920 4.040 3.850 3.930 311,600 +0.15(+3.97%)
Apr 16, 2020 3.840 3.980 3.650 3.780 262,446 -0.06(-1.56%)
Apr 15, 2020 3.950 4.030 3.740 3.840 303,203 -0.18(-4.48%)
Apr 14, 2020 4.000 4.110 3.920 4.020 211,789 +0.13(+3.34%)
Apr 13, 2020 4.080 4.080 3.740 3.890 182,850 -0.15(-3.71%)
Apr 09, 2020 3.860 4.150 3.820 4.040 567,700 +0.29(+7.73%)
Apr 08, 2020 4.080 4.080 3.620 3.750 426,468 -0.22(-5.54%)
Apr 07, 2020 3.990 4.270 3.930 3.970 967,132 +0.08(+2.06%)
Apr 06, 2020 3.710 4.000 3.620 3.890 264,026 +0.31(+8.66%)
Apr 03, 2020 4.170 4.300 3.505 3.580 199,800 -0.61(-14.56%)
Apr 02, 2020 4.350 4.770 3.960 4.190 257,890 -0.19(-4.34%)
Apr 01, 2020 4.320 4.740 4.165 4.380 508,896 -0.11(-2.45%)
Mar 31, 2020 4.270 4.740 4.200 4.490 439,687 +0.20(+4.66%)
Mar 30, 2020 4.000 4.445 4.000 4.290 297,544 +0.29(+7.25%)
Mar 27, 2020 3.950 4.110 3.920 4.000 219,100 -0.16(-3.85%)
Mar 26, 2020 3.930 4.240 3.821 4.160 451,689 +0.24(+6.12%)
Mar 25, 2020 3.830 4.000 3.720 3.920 231,935 +0.06(+1.55%)
Mar 24, 2020 3.710 3.965 3.560 3.860 346,604 +0.37(+10.60%)
Mar 23, 2020 3.670 3.760 3.280 3.490 307,840 -0.18(-4.90%)
Mar 20, 2020 4.240 4.375 3.530 3.670 401,100 -0.47(-11.35%)
Mar 19, 2020 3.570 4.300 3.500 4.140 260,780 +0.56(+15.64%)
Mar 18, 2020 3.990 4.000 3.510 3.580 822,502 -0.65(-15.37%)
Mar 17, 2020 4.060 4.450 3.900 4.230 287,400 +0.33(+8.46%)
Mar 16, 2020 4.420 4.620 3.830 3.900 667,544 -0.99(-20.25%)
Mar 13, 2020 4.950 4.950 4.540 4.890 230,800 +0.24(+5.16%)
Mar 12, 2020 4.900 5.010 4.520 4.650 394,221 -0.41(-8.10%)
Mar 11, 2020 5.150 5.260 4.950 5.060 320,958 -0.26(-4.89%)
Mar 10, 2020 5.370 5.440 5.040 5.320 247,010 +0.22(+4.31%)
Mar 09, 2020 5.390 5.390 4.970 5.100 343,582 -0.31(-5.73%)
Mar 06, 2020 5.750 5.800 5.210 5.410 429,500 -0.26(-4.59%)
Mar 05, 2020 6.250 6.790 5.510 5.670 282,518 -0.50(-8.10%)
Mar 04, 2020 6.210 6.480 6.100 6.170 157,743 +0.13(+2.15%)
Mar 03, 2020 6.230 6.290 5.940 6.040 160,293 -0.16(-2.58%)
Mar 02, 2020 6.130 6.400 6.050 6.200 187,570 +0.15(+2.48%)
Feb 28, 2020 6.160 6.460 5.930 6.050 249,600 -0.40(-6.20%)
Feb 27, 2020 6.230 6.710 5.840 6.450 248,639 +0.02(+0.31%)
Feb 26, 2020 6.780 6.836 6.350 6.430 216,657 -0.30(-4.46%)
Feb 25, 2020 6.970 7.090 6.670 6.730 352,541 -0.20(-2.89%)
Feb 24, 2020 6.600 7.263 6.600 6.930 262,389 -0.53(-7.10%)
Feb 21, 2020 7.840 7.880 7.310 7.460 107,800 -0.43(-5.45%)
Feb 20, 2020 7.570 7.960 7.570 7.890 94,897 +0.30(+3.95%)
Feb 19, 2020 7.550 7.710 7.350 7.590 115,826 +0.18(+2.43%)
Feb 18, 2020 6.850 7.440 6.850 7.410 147,665 +0.55(+8.02%)
Feb 14, 2020 7.030 7.030 6.710 6.860 742,600 -0.17(-2.42%)
Feb 13, 2020 7.310 7.350 6.920 7.030 115,138 -0.34(-4.61%)
Feb 12, 2020 7.470 7.604 7.090 7.370 106,356 -0.03(-0.41%)
Feb 11, 2020 7.100 7.481 6.960 7.400 208,472 +0.35(+4.96%)
Feb 10, 2020 6.980 7.090 6.780 7.050 148,723 +0.05(+0.71%)
Feb 07, 2020 7.400 7.400 6.970 7.000 140,800 -0.26(-3.58%)
Feb 06, 2020 7.300 7.340 7.050 7.260 172,517 -0.03(-0.41%)
Feb 05, 2020 7.830 8.040 7.210 7.290 163,936 -0.43(-5.57%)
Feb 04, 2020 8.320 8.340 7.680 7.720 134,352 -0.44(-5.39%)
Feb 03, 2020 7.890 8.340 7.890 8.160 123,721 +0.33(+4.21%)
Jan 31, 2020 8.160 8.450 7.770 7.830 129,300 -0.40(-4.86%)
Jan 30, 2020 8.310 9.237 7.950 8.230 243,685 -0.23(-2.72%)
Jan 29, 2020 8.800 9.080 8.440 8.460 127,622 -0.32(-3.64%)
Jan 28, 2020 8.670 8.940 8.510 8.780 188,794 +0.19(+2.21%)
Jan 27, 2020 8.700 9.070 8.580 8.590 101,211 -0.33(-3.70%)
Jan 24, 2020 8.950 9.020 8.590 8.920 111,000 -0.01(-0.11%)
Jan 23, 2020 8.960 9.000 8.778 8.930 113,577 -0.08(-0.89%)
Jan 22, 2020 9.270 9.640 8.970 9.010 249,161 -0.17(-1.85%)
Jan 21, 2020 8.540 9.300 8.380 9.180 163,702 +0.61(+7.12%)
Jan 17, 2020 8.890 8.890 8.420 8.570 131,800 -0.25(-2.83%)
Jan 16, 2020 9.340 9.400 8.810 8.820 206,490 -0.38(-4.13%)
Jan 15, 2020 8.620 9.400 8.600 9.200 164,479 +0.62(+7.23%)
Jan 14, 2020 8.040 8.630 7.990 8.580 162,280 +0.49(+6.06%)
Jan 13, 2020 8.040 8.190 7.820 8.090 163,411 -0.02(-0.25%)
Jan 10, 2020 8.130 8.220 7.890 8.110 187,400 +0.01(+0.12%)
Jan 09, 2020 8.190 8.250 7.850 8.100 169,707 -0.01(-0.12%)
Jan 08, 2020 7.780 8.230 7.670 8.110 301,768 +0.29(+3.71%)
Jan 07, 2020 8.000 8.090 7.750 7.820 170,585 -0.20(-2.49%)
Jan 06, 2020 8.080 8.240 7.960 8.020 271,381 -0.14(-1.72%)
Jan 03, 2020 8.290 8.530 8.100 8.160 174,900 -0.31(-3.66%)
Jan 02, 2020 9.300 9.330 8.410 8.470 342,926 -0.75(-8.13%)
Dec 31, 2019 9.610 9.640 9.120 9.220 228,900 -0.40(-4.21%)
Dec 30, 2019 9.920 9.940 9.490 9.625 107,076 -0.27(-2.68%)
Dec 27, 2019 10.00 10.00 9.720 9.890 95,900 -0.05(-0.50%)
Dec 26, 2019 9.760 10.07 9.760 9.940 115,384 +0.12(+1.22%)
Dec 24, 2019 9.850 10.00 9.660 9.820 85,600 -0.02(-0.20%)
Dec 23, 2019 9.750 9.960 9.310 9.840 328,444 +0.15(+1.55%)
Dec 20, 2019 8.850 9.720 8.850 9.690 793,100 +0.87(+9.86%)
Dec 19, 2019 8.770 9.040 8.670 8.820 152,183 +0.01(+0.11%)
Dec 18, 2019 9.150 9.320 8.740 8.810 142,247 -0.09(-1.01%)
Dec 17, 2019 9.380 9.400 8.730 8.900 249,035 -0.47(-5.02%)
Dec 16, 2019 9.450 9.750 9.370 9.370 159,445 +0.03(+0.32%)
Dec 13, 2019 9.440 9.620 9.300 9.340 260,500 -0.11(-1.16%)
Dec 12, 2019 9.480 9.670 9.300 9.450 204,107 -0.02(-0.21%)
Dec 11, 2019 9.350 9.700 9.210 9.470 243,418 +0.12(+1.23%)
Dec 10, 2019 8.740 9.380 8.600 9.355 200,092 +0.71(+8.28%)
Dec 09, 2019 8.450 8.710 8.400 8.640 193,447 +0.17(+2.01%)
Dec 06, 2019 8.280 8.540 8.090 8.470 264,400 +0.24(+2.92%)
Dec 05, 2019 8.950 8.950 8.140 8.230 728,083 -0.68(-7.63%)
Dec 04, 2019 9.100 9.220 8.790 8.910 443,867 -0.08(-0.89%)
Dec 03, 2019 9.260 9.410 8.930 8.990 356,261 -0.39(-4.16%)
Dec 02, 2019 9.410 9.530 9.110 9.380 362,570 +0.04(+0.43%)
Nov 29, 2019 9.290 9.560 9.290 9.340 356,500 -0.10(-1.06%)
Nov 27, 2019 9.480 9.690 9.380 9.440 365,000 +0.00(+0.00%)
Nov 26, 2019 9.680 9.850 9.180 9.440 340,096 -0.29(-2.98%)
Nov 25, 2019 9.370 9.850 9.365 9.730 382,729 +0.30(+3.24%)
Nov 22, 2019 9.220 9.580 9.080 9.425 458,900 +0.03(+0.27%)
Nov 21, 2019 10.00 10.10 9.180 9.400 2,403,178 -2.01(-17.62%)
Nov 20, 2019 10.70 11.66 10.58 11.41 433,078 +0.82(+7.74%)
Nov 19, 2019 10.17 10.59 10.15 10.59 263,407 +0.45(+4.44%)
Nov 18, 2019 10.52 10.60 10.14 10.14 179,110 -0.27(-2.59%)
Nov 15, 2019 10.03 10.55 9.920 10.41 243,100 +0.48(+4.83%)
Nov 14, 2019 9.630 10.26 9.530 9.930 340,320 +0.27(+2.80%)
Nov 13, 2019 9.260 10.55 9.080 9.660 416,995 +0.41(+4.43%)
Nov 12, 2019 9.550 9.730 9.010 9.250 175,002 -0.60(-6.09%)
Nov 11, 2019 10.00 10.10 9.470 9.850 165,003 -0.14(-1.40%)
Nov 08, 2019 10.27 10.69 9.710 9.990 275,400 -0.14(-1.38%)
Nov 07, 2019 9.740 10.25 9.657 10.13 184,971 +0.56(+5.85%)
Nov 06, 2019 9.700 9.710 9.500 9.570 102,098 -0.17(-1.75%)
Nov 05, 2019 9.640 9.960 9.380 9.740 190,282 +0.18(+1.88%)
Nov 04, 2019 8.290 9.870 8.250 9.560 435,818 +1.04(+12.21%)
Nov 01, 2019 7.950 8.520 7.950 8.520 196,000 +0.70(+8.95%)
Oct 31, 2019 7.830 7.960 7.660 7.820 105,307 -0.01(-0.13%)
Oct 30, 2019 7.430 7.890 7.300 7.830 133,900 +0.40(+5.38%)
Oct 29, 2019 7.420 7.780 7.260 7.430 110,386 -0.01(-0.13%)
Oct 28, 2019 7.860 7.955 7.140 7.440 221,515 -0.27(-3.50%)
Oct 25, 2019 7.600 7.960 7.514 7.710 77,500 +0.11(+1.45%)
Oct 24, 2019 7.920 7.920 7.550 7.600 45,509 -0.21(-2.69%)
Oct 23, 2019 7.900 8.065 7.750 7.810 102,114 -0.09(-1.14%)
Oct 22, 2019 7.770 7.950 7.670 7.900 117,219 +0.15(+1.94%)
Oct 21, 2019 7.500 7.780 7.465 7.750 140,891 +0.29(+3.89%)
Oct 18, 2019 7.200 7.530 7.080 7.460 87,700 +0.17(+2.33%)
Oct 17, 2019 7.390 7.580 7.250 7.290 104,386 +0.00(+0.00%)
Oct 16, 2019 7.070 7.420 7.070 7.290 108,783 +0.22(+3.11%)
Oct 15, 2019 6.860 7.170 6.800 7.070 226,306 +0.26(+3.82%)
Oct 14, 2019 6.750 6.985 6.590 6.810 190,367 -0.02(-0.29%)
Oct 11, 2019 6.550 6.980 6.505 6.830 245,200 +0.42(+6.55%)
Oct 10, 2019 6.480 6.520 6.340 6.410 111,622 -0.05(-0.77%)
Oct 09, 2019 6.400 6.510 6.260 6.460 112,243 +0.07(+1.10%)
Oct 08, 2019 6.190 6.580 6.010 6.390 128,215 +0.12(+1.91%)
Oct 07, 2019 6.250 6.340 6.020 6.270 123,418 -0.08(-1.26%)
Oct 04, 2019 6.540 6.600 6.270 6.350 77,600 -0.16(-2.46%)
Oct 03, 2019 6.550 6.640 6.220 6.510 104,186 +0.03(+0.46%)
Oct 02, 2019 6.670 6.740 6.410 6.480 111,882 -0.27(-4.00%)
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.