Optinose Inc (NQ: OPTN )

2.190 USD -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.990 3.030 2.940 3.000 70,039 +0.01(+0.33%)
Sep 29, 2021 2.940 3.000 2.925 2.990 132,889 +0.07(+2.40%)
Sep 28, 2021 3.100 3.160 2.920 2.920 180,103 -0.24(-7.59%)
Sep 27, 2021 3.010 3.200 2.990 3.160 237,385 +0.19(+6.40%)
Sep 24, 2021 2.920 3.070 2.920 2.970 216,412 +0.02(+0.68%)
Sep 23, 2021 2.740 3.040 2.740 2.950 220,751 +0.20(+7.27%)
Sep 22, 2021 2.820 2.850 2.700 2.750 125,212 -0.03(-1.08%)
Sep 21, 2021 2.740 2.830 2.705 2.780 126,642 +0.08(+2.96%)
Sep 20, 2021 2.800 2.830 2.690 2.700 153,867 -0.15(-5.26%)
Sep 17, 2021 2.840 2.940 2.780 2.850 547,652 +0.01(+0.35%)
Sep 16, 2021 2.730 2.970 2.650 2.840 205,638 +0.05(+1.97%)
Sep 15, 2021 2.680 3.000 2.620 2.785 233,658 +0.08(+3.15%)
Sep 14, 2021 2.800 2.810 2.690 2.700 188,652 -0.06(-2.17%)
Sep 13, 2021 2.840 2.865 2.740 2.760 157,632 -0.12(-4.17%)
Sep 10, 2021 2.730 2.930 2.720 2.880 279,983 +0.12(+4.35%)
Sep 09, 2021 2.760 2.820 2.710 2.760 90,139 +0.02(+0.73%)
Sep 08, 2021 2.750 2.804 2.630 2.740 132,947 -0.04(-1.44%)
Sep 07, 2021 2.930 2.930 2.765 2.780 110,193 -0.08(-2.80%)
Sep 03, 2021 2.880 2.890 2.780 2.860 93,279 -0.01(-0.35%)
Sep 02, 2021 2.750 2.890 2.730 2.870 115,874 +0.11(+3.99%)
Sep 01, 2021 2.940 2.950 2.730 2.760 242,006 -0.15(-5.15%)
Aug 31, 2021 2.960 3.250 2.870 2.910 1,349,162 -0.05(-1.69%)
Aug 30, 2021 2.890 3.000 2.890 2.960 233,363 +0.07(+2.42%)
Aug 27, 2021 2.820 2.940 2.810 2.890 158,552 +0.03(+1.05%)
Aug 26, 2021 2.780 2.930 2.780 2.860 185,687 +0.07(+2.51%)
Aug 25, 2021 2.830 2.830 2.700 2.790 327,625 -0.02(-0.71%)
Aug 24, 2021 2.590 2.860 2.550 2.810 285,710 +0.24(+9.34%)
Aug 23, 2021 2.580 2.600 2.470 2.570 185,880 +0.06(+2.39%)
Aug 20, 2021 2.550 2.610 2.470 2.510 86,757 -0.01(-0.40%)
Aug 19, 2021 2.650 2.680 2.460 2.520 203,908 -0.12(-4.55%)
Aug 18, 2021 2.420 2.680 2.400 2.640 409,986 +0.19(+7.76%)
Aug 17, 2021 2.470 2.530 2.430 2.450 125,852 -0.06(-2.39%)
Aug 16, 2021 2.620 2.630 2.470 2.510 324,128 -0.12(-4.56%)
Aug 13, 2021 2.600 2.700 2.530 2.630 344,079 +0.04(+1.54%)
Aug 12, 2021 2.350 2.620 2.350 2.590 422,709 +0.24(+10.21%)
Aug 11, 2021 2.740 2.750 2.320 2.350 1,163,570 -0.31(-11.65%)
Aug 10, 2021 2.640 2.750 2.580 2.660 585,170 +0.04(+1.53%)
Aug 09, 2021 2.670 2.690 2.590 2.620 273,057 -0.06(-2.24%)
Aug 06, 2021 2.720 2.730 2.620 2.680 144,069 -0.02(-0.74%)
Aug 05, 2021 2.720 2.723 2.660 2.700 145,728 +0.01(+0.37%)
Aug 04, 2021 2.770 2.853 2.670 2.690 131,363 -0.09(-3.24%)
Aug 03, 2021 2.960 2.960 2.710 2.780 195,331 -0.21(-7.02%)
Aug 02, 2021 2.810 3.000 2.750 2.990 193,784 +0.15(+5.28%)
Jul 30, 2021 2.750 2.860 2.720 2.840 311,393 +0.09(+3.27%)
Jul 29, 2021 2.730 2.800 2.570 2.750 773,981 +0.04(+1.48%)
Jul 28, 2021 2.650 2.740 2.600 2.710 391,180 +0.11(+4.23%)
Jul 27, 2021 2.700 2.710 2.510 2.600 433,234 -0.10(-3.70%)
Jul 26, 2021 2.800 2.800 2.680 2.700 205,084 -0.10(-3.57%)
Jul 23, 2021 2.710 2.820 2.630 2.800 381,853 +0.09(+3.32%)
Jul 22, 2021 2.750 2.790 2.600 2.710 585,471 -0.01(-0.37%)
Jul 21, 2021 2.850 2.850 2.610 2.720 645,413 -0.09(-3.20%)
Jul 20, 2021 3.060 3.060 2.800 2.810 641,983 -0.23(-7.57%)
Jul 19, 2021 2.810 3.060 2.800 3.040 512,961 +0.19(+6.67%)
Jul 16, 2021 2.980 2.980 2.850 2.850 121,862 -0.15(-5.00%)
Jul 15, 2021 2.900 3.000 2.850 3.000 263,862 +0.07(+2.39%)
Jul 14, 2021 2.980 3.030 2.900 2.930 314,385 -0.01(-0.34%)
Jul 13, 2021 2.980 3.000 2.910 2.940 312,508 -0.05(-1.67%)
Jul 12, 2021 3.000 3.050 2.920 2.990 143,427 +0.01(+0.34%)
Jul 09, 2021 2.890 3.000 2.890 2.980 172,154 +0.07(+2.41%)
Jul 08, 2021 2.870 2.925 2.810 2.910 228,946 +0.05(+1.75%)
Jul 07, 2021 2.940 2.970 2.850 2.860 340,652 -0.07(-2.39%)
Jul 06, 2021 3.000 3.020 2.900 2.930 266,837 -0.06(-2.01%)
Jul 02, 2021 3.030 3.080 2.990 2.990 353,420 -0.01(-0.33%)
Jul 01, 2021 3.120 3.160 2.990 3.000 409,738 -0.11(-3.54%)
Jun 30, 2021 3.250 3.300 3.095 3.110 406,116 -0.14(-4.31%)
Jun 29, 2021 3.400 3.450 3.230 3.250 345,169 -0.19(-5.52%)
Jun 28, 2021 3.320 3.500 3.240 3.440 512,878 +0.17(+5.20%)
Jun 25, 2021 3.480 3.480 3.060 3.270 5,022,739 -0.03(-0.91%)
Jun 24, 2021 3.550 3.550 3.200 3.300 454,817 -0.03(-0.90%)
Jun 23, 2021 3.490 3.519 3.280 3.330 373,609 -0.15(-4.31%)
Jun 22, 2021 3.580 3.605 3.440 3.480 241,765 -0.12(-3.33%)
Jun 21, 2021 3.620 3.670 3.440 3.600 333,022 -0.02(-0.55%)
Jun 18, 2021 3.700 3.720 3.620 3.620 332,185 -0.08(-2.16%)
Jun 17, 2021 3.760 3.785 3.660 3.700 278,051 -0.06(-1.60%)
Jun 16, 2021 3.740 3.780 3.680 3.760 271,124 +0.01(+0.27%)
Jun 15, 2021 3.700 3.830 3.690 3.750 258,836 +0.02(+0.54%)
Jun 14, 2021 3.700 3.850 3.650 3.730 246,585 +0.06(+1.63%)
Jun 11, 2021 3.620 3.700 3.570 3.670 173,386 +0.05(+1.38%)
Jun 10, 2021 3.520 3.640 3.450 3.620 323,855 +0.08(+2.26%)
Jun 09, 2021 3.500 3.590 3.500 3.540 197,912 +0.02(+0.57%)
Jun 08, 2021 3.440 3.530 3.330 3.520 197,681 +0.08(+2.33%)
Jun 07, 2021 3.300 3.540 3.280 3.440 333,283 +0.17(+5.20%)
Jun 04, 2021 3.420 3.440 3.270 3.270 196,681 -0.11(-3.25%)
Jun 03, 2021 3.220 3.380 3.200 3.380 198,810 +0.15(+4.64%)
Jun 02, 2021 3.210 3.270 3.110 3.230 174,944 +0.06(+1.89%)
Jun 01, 2021 3.190 3.240 3.160 3.170 147,806 -0.02(-0.63%)
May 28, 2021 3.220 3.300 3.190 3.190 222,946 -0.03(-0.93%)
May 27, 2021 3.220 3.310 3.170 3.220 266,206 +0.03(+0.94%)
May 26, 2021 3.010 3.200 3.010 3.190 164,512 +0.17(+5.63%)
May 25, 2021 3.200 3.250 3.010 3.020 497,264 +0.02(+0.67%)
May 24, 2021 3.200 3.210 2.990 3.000 246,894 -0.19(-5.96%)
May 21, 2021 3.130 3.250 3.100 3.190 125,593 +0.10(+3.24%)
May 20, 2021 3.000 3.100 2.980 3.090 183,283 +0.10(+3.34%)
May 19, 2021 3.130 3.160 2.960 2.990 179,898 -0.20(-6.27%)
May 18, 2021 3.190 3.301 3.170 3.190 142,573 +0.01(+0.31%)
May 17, 2021 3.190 3.240 3.130 3.180 92,147 -0.02(-0.63%)
May 14, 2021 3.120 3.280 3.080 3.200 364,181 +0.08(+2.56%)
May 13, 2021 3.070 3.190 3.020 3.120 255,923 +0.03(+0.97%)
May 12, 2021 2.950 3.140 2.910 3.090 233,981 +0.18(+6.19%)
May 11, 2021 2.900 2.990 2.800 2.910 594,779 -0.04(-1.36%)
May 10, 2021 3.100 3.100 2.940 2.950 428,390 -0.15(-4.84%)
May 07, 2021 3.130 3.235 3.030 3.100 579,297 -0.03(-0.96%)
May 06, 2021 3.200 3.250 3.060 3.130 442,034 -0.10(-3.10%)
May 05, 2021 3.380 3.390 3.180 3.230 459,630 -0.07(-2.12%)
May 04, 2021 3.400 3.480 3.240 3.300 387,077 -0.14(-4.07%)
May 03, 2021 3.600 3.620 3.410 3.440 432,884 -0.13(-3.64%)
Apr 30, 2021 3.690 3.740 3.570 3.570 369,500 -0.15(-4.03%)
Apr 29, 2021 3.740 3.760 3.690 3.720 221,549 +0.03(+0.81%)
Apr 28, 2021 3.740 3.780 3.630 3.690 224,638 -0.04(-1.07%)
Apr 27, 2021 3.820 3.840 3.710 3.730 153,486 -0.10(-2.61%)
Apr 26, 2021 3.730 3.920 3.710 3.830 251,086 +0.07(+1.86%)
Apr 23, 2021 3.710 3.800 3.650 3.760 189,900 +0.06(+1.62%)
Apr 22, 2021 3.610 3.750 3.570 3.700 184,908 +0.12(+3.35%)
Apr 21, 2021 3.530 3.620 3.460 3.580 237,612 +0.08(+2.29%)
Apr 20, 2021 3.460 3.520 3.400 3.500 243,495 +0.01(+0.29%)
Apr 19, 2021 3.520 3.530 3.390 3.490 386,469 -0.02(-0.57%)
Apr 16, 2021 3.560 3.620 3.470 3.510 616,200 -0.08(-2.23%)
Apr 15, 2021 3.570 3.640 3.540 3.590 205,552 +0.02(+0.56%)
Apr 14, 2021 3.540 3.590 3.520 3.570 212,621 +0.03(+0.85%)
Apr 13, 2021 3.460 3.560 3.460 3.540 227,406 +0.08(+2.31%)
Apr 12, 2021 3.530 3.530 3.410 3.460 261,546 -0.06(-1.70%)
Apr 09, 2021 3.480 3.610 3.450 3.520 218,900 +0.04(+1.15%)
Apr 08, 2021 3.500 3.530 3.390 3.480 414,372 -0.02(-0.57%)
Apr 07, 2021 3.520 3.600 3.460 3.500 367,911 -0.07(-1.96%)
Apr 06, 2021 3.570 3.635 3.540 3.570 249,143 +0.00(+0.00%)
Apr 05, 2021 3.710 3.710 3.500 3.570 314,518 -0.11(-2.99%)
Apr 01, 2021 3.670 3.710 3.500 3.680 185,800 -0.01(-0.27%)
Mar 31, 2021 3.520 3.710 3.510 3.690 223,892 +0.18(+5.13%)
Mar 30, 2021 3.450 3.550 3.450 3.510 217,375 +0.02(+0.57%)
Mar 29, 2021 3.520 3.580 3.410 3.490 330,837 -0.04(-1.13%)
Mar 26, 2021 3.550 3.550 3.380 3.530 218,300 +0.00(+0.00%)
Mar 25, 2021 3.460 3.540 3.320 3.530 325,195 +0.06(+1.73%)
Mar 24, 2021 3.570 3.610 3.440 3.470 370,220 -0.08(-2.25%)
Mar 23, 2021 3.610 3.750 3.470 3.550 693,928 +0.03(+0.85%)
Mar 22, 2021 3.700 3.760 3.480 3.520 512,161 -0.18(-4.86%)
Mar 19, 2021 3.840 3.890 3.680 3.700 626,400 -0.14(-3.65%)
Mar 18, 2021 3.890 4.010 3.800 3.840 333,433 -0.02(-0.52%)
Mar 17, 2021 3.860 3.940 3.670 3.860 425,585 -0.06(-1.53%)
Mar 16, 2021 4.000 4.030 3.820 3.920 643,977 +0.05(+1.29%)
Mar 15, 2021 3.850 3.920 3.770 3.870 314,641 +0.03(+0.78%)
Mar 12, 2021 3.760 3.860 3.640 3.840 192,400 +0.08(+2.13%)
Mar 11, 2021 3.730 3.780 3.650 3.760 412,476 +0.06(+1.62%)
Mar 10, 2021 3.760 3.810 3.700 3.700 309,256 +0.02(+0.54%)
Mar 09, 2021 3.600 3.700 3.550 3.680 294,327 +0.10(+2.79%)
Mar 08, 2021 3.500 3.710 3.460 3.580 507,934 +0.07(+1.99%)
Mar 05, 2021 3.500 3.590 3.310 3.510 660,500 +0.00(+0.00%)
Mar 04, 2021 3.750 3.820 3.390 3.510 1,255,311 -0.30(-7.87%)
Mar 03, 2021 3.980 4.200 3.680 3.810 1,636,754 -0.11(-2.81%)
Mar 02, 2021 4.050 4.100 3.910 3.920 542,174 -0.09(-2.24%)
Mar 01, 2021 4.010 4.040 3.895 4.010 604,937 +0.13(+3.35%)
Feb 26, 2021 4.090 4.110 3.870 3.880 521,000 -0.14(-3.48%)
Feb 25, 2021 4.200 4.200 3.980 4.020 424,463 -0.11(-2.66%)
Feb 24, 2021 4.060 4.320 4.060 4.130 383,741 +0.08(+1.98%)
Feb 23, 2021 4.100 4.110 3.900 4.050 656,729 -0.09(-2.17%)
Feb 22, 2021 4.310 4.350 4.120 4.140 381,679 -0.17(-3.94%)
Feb 19, 2021 4.310 4.413 4.300 4.310 239,500 +0.01(+0.23%)
Feb 18, 2021 4.220 4.490 4.140 4.300 539,779 +0.08(+1.90%)
Feb 17, 2021 4.550 4.600 4.200 4.220 721,182 -0.34(-7.46%)
Feb 16, 2021 4.640 4.750 4.550 4.560 565,336 -0.03(-0.65%)
Feb 12, 2021 4.600 4.740 4.530 4.590 373,400 -0.06(-1.29%)
Feb 11, 2021 4.840 4.850 4.530 4.650 495,799 -0.06(-1.27%)
Feb 10, 2021 4.660 4.760 4.500 4.710 753,249 +0.02(+0.43%)
Feb 09, 2021 4.740 4.780 4.645 4.690 442,881 -0.06(-1.26%)
Feb 08, 2021 4.510 4.840 4.480 4.750 502,305 +0.28(+6.26%)
Feb 05, 2021 4.440 4.570 4.350 4.470 452,900 +0.04(+0.90%)
Feb 04, 2021 4.400 4.540 4.330 4.430 447,295 +0.04(+0.91%)
Feb 03, 2021 4.160 4.430 4.154 4.390 399,545 +0.24(+5.78%)
Feb 02, 2021 4.090 4.180 4.060 4.150 263,071 +0.06(+1.47%)
Feb 01, 2021 4.000 4.115 3.940 4.090 516,586 +0.11(+2.76%)
Jan 29, 2021 4.060 4.235 3.910 3.980 746,400 -0.08(-1.97%)
Jan 28, 2021 4.100 4.260 4.020 4.060 390,357 +0.00(+0.00%)
Jan 27, 2021 4.210 4.320 4.030 4.060 486,817 -0.23(-5.36%)
Jan 26, 2021 4.490 4.490 4.270 4.290 389,251 -0.16(-3.60%)
Jan 25, 2021 4.150 4.450 4.080 4.450 873,797 +0.34(+8.27%)
Jan 22, 2021 4.080 4.175 4.030 4.110 537,000 +0.02(+0.49%)
Jan 21, 2021 4.080 4.165 3.985 4.090 667,741 +0.03(+0.74%)
Jan 20, 2021 4.170 4.200 4.020 4.060 497,111 -0.06(-1.46%)
Jan 19, 2021 4.180 4.310 4.100 4.120 427,483 -0.07(-1.67%)
Jan 15, 2021 4.240 4.328 4.150 4.190 384,400 -0.05(-1.18%)
Jan 14, 2021 4.270 4.385 4.210 4.240 271,461 -0.03(-0.70%)
Jan 13, 2021 4.510 4.520 4.260 4.270 312,770 -0.23(-5.11%)
Jan 12, 2021 4.340 4.540 4.340 4.500 182,190 +0.16(+3.69%)
Jan 11, 2021 4.230 4.490 4.230 4.340 188,490 +0.06(+1.40%)
Jan 08, 2021 4.290 4.340 4.155 4.280 214,400 -0.02(-0.47%)
Jan 07, 2021 4.240 4.330 4.220 4.300 178,978 +0.04(+0.94%)
Jan 06, 2021 4.300 4.400 4.130 4.260 417,635 +0.05(+1.19%)
Jan 05, 2021 4.240 4.380 4.170 4.210 264,960 -0.04(-0.94%)
Jan 04, 2021 4.180 4.360 4.060 4.250 389,656 +0.11(+2.66%)
Dec 31, 2020 4.140 4.140 4.140 341,316 -0.04(-0.96%)
Dec 30, 2020 4.280 4.350 4.170 4.180 341,316 -0.07(-1.65%)
Dec 29, 2020 4.590 4.590 4.220 4.250 367,767 -0.28(-6.18%)
Dec 28, 2020 4.770 5.000 4.510 4.530 528,009 -0.20(-4.23%)
Dec 24, 2020 4.100 4.880 4.100 4.730 809,400 +0.67(+16.50%)
Dec 23, 2020 4.130 4.130 3.970 4.060 685,005 -0.06(-1.46%)
Dec 22, 2020 4.240 4.270 4.100 4.120 248,068 -0.09(-2.14%)
Dec 21, 2020 4.180 4.265 4.061 4.210 466,572 +0.01(+0.24%)
Dec 18, 2020 4.325 4.325 4.060 4.200 1,537,700 +0.08(+1.94%)
Dec 17, 2020 4.190 4.200 4.090 4.120 496,747 -0.05(-1.20%)
Dec 16, 2020 4.240 4.270 4.150 4.170 715,555 -0.07(-1.65%)
Dec 15, 2020 4.420 4.440 4.200 4.240 650,917 -0.10(-2.30%)
Dec 14, 2020 4.460 4.630 4.320 4.340 323,965 -0.08(-1.81%)
Dec 11, 2020 4.400 4.480 4.210 4.420 321,000 +0.00(+0.00%)
Dec 10, 2020 4.430 4.570 4.310 4.420 237,820 -0.02(-0.45%)
Dec 09, 2020 4.630 4.785 4.350 4.440 268,041 -0.16(-3.48%)
Dec 08, 2020 4.600 4.730 4.530 4.600 367,027 +0.04(+0.88%)
Dec 07, 2020 4.790 4.870 4.500 4.560 419,474 -0.17(-3.59%)
Dec 04, 2020 4.320 4.780 4.316 4.730 604,700 +0.37(+8.49%)
Dec 03, 2020 4.250 4.500 4.240 4.360 338,044 +0.08(+1.75%)
Dec 02, 2020 4.070 4.430 4.001 4.285 642,957 +0.24(+5.80%)
Dec 01, 2020 4.090 4.240 3.990 4.050 506,058 +0.00(+0.00%)
Nov 30, 2020 4.320 4.360 4.030 4.050 453,117 -0.22(-5.15%)
Nov 27, 2020 4.220 4.360 4.140 4.270 280,300 +0.01(+0.23%)
Nov 25, 2020 4.340 4.424 4.180 4.260 355,900 -0.08(-1.84%)
Nov 24, 2020 4.360 4.640 4.280 4.340 568,273 -0.02(-0.46%)
Nov 23, 2020 5.000 5.000 4.320 4.360 852,808 -0.62(-12.45%)
Nov 20, 2020 4.960 4.990 4.800 4.980 418,400 +0.00(+0.00%)
Nov 19, 2020 5.100 5.110 4.590 4.980 758,333 +0.13(+2.68%)
Nov 18, 2020 4.670 5.010 4.550 4.850 983,937 +0.39(+8.74%)
Nov 17, 2020 4.170 4.670 4.050 4.460 902,186 +0.26(+6.19%)
Nov 16, 2020 4.040 4.218 3.955 4.200 246,387 +0.22(+5.53%)
Nov 13, 2020 3.860 4.040 3.800 3.980 346,300 +0.16(+4.19%)
Nov 12, 2020 3.840 3.900 3.730 3.820 238,012 -0.01(-0.26%)
Nov 11, 2020 4.000 4.010 3.670 3.830 304,427 -0.17(-4.25%)
Nov 10, 2020 3.820 4.020 3.820 4.000 167,787 +0.16(+4.17%)
Nov 09, 2020 3.940 4.080 3.810 3.840 289,600 +0.21(+5.79%)
Nov 06, 2020 3.950 3.950 3.625 3.630 369,000 -0.32(-8.10%)
Nov 05, 2020 3.620 4.090 3.600 3.950 473,306 +0.41(+11.42%)
Nov 04, 2020 3.720 3.850 3.470 3.545 267,622 -0.20(-5.21%)
Nov 03, 2020 3.540 3.780 3.540 3.740 190,522 +0.23(+6.55%)
Nov 02, 2020 3.240 3.520 3.240 3.510 207,062 +0.31(+9.69%)
Oct 30, 2020 3.360 3.360 3.140 3.200 448,100 -0.15(-4.48%)
Oct 29, 2020 3.500 3.500 3.330 3.350 381,486 -0.19(-5.37%)
Oct 28, 2020 3.470 3.580 3.150 3.540 969,239 +0.04(+1.29%)
Oct 27, 2020 3.740 3.740 3.490 3.495 371,667 -0.21(-5.54%)
Oct 26, 2020 3.750 3.760 3.500 3.700 596,517 -0.07(-1.86%)
Oct 23, 2020 3.850 3.870 3.610 3.770 287,000 -0.01(-0.26%)
Oct 22, 2020 3.810 4.250 3.750 3.780 666,715 +0.15(+4.13%)
Oct 21, 2020 3.830 3.880 3.610 3.630 255,063 -0.18(-4.72%)
Oct 20, 2020 3.950 3.950 3.790 3.810 152,137 -0.13(-3.30%)
Oct 19, 2020 3.960 3.990 3.880 3.940 118,141 -0.01(-0.25%)
Oct 16, 2020 3.850 4.000 3.800 3.950 109,800 +0.07(+1.80%)
Oct 15, 2020 3.770 3.910 3.700 3.880 102,248 +0.04(+1.04%)
Oct 14, 2020 4.040 4.070 3.840 3.840 123,548 -0.16(-4.00%)
Oct 13, 2020 3.940 4.050 3.880 4.000 229,934 +0.02(+0.50%)
Oct 12, 2020 4.010 4.050 3.840 3.980 200,060 -0.02(-0.50%)
Oct 09, 2020 4.090 4.110 3.960 4.000 247,800 -0.02(-0.50%)
Oct 08, 2020 4.080 4.200 4.000 4.020 256,980 +0.03(+0.75%)
Oct 07, 2020 4.000 4.090 3.960 3.990 255,386 +0.03(+0.76%)
Oct 06, 2020 4.060 4.130 3.938 3.960 231,487 -0.04(-1.00%)
Oct 05, 2020 3.990 4.030 3.860 4.000 141,093 +0.03(+0.76%)
Oct 02, 2020 3.710 4.000 3.660 3.970 242,300 +0.18(+4.75%)
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.