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

Aquestive Therapeutics Inc (NQ: AQST )

4.070 +0.140 (+3.56%)
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 (%)
Dec 30, 2022 0.8500 0.9021 0.8000 0.9021 262,571 +0.07(+8.69%)
Dec 29, 2022 0.8068 0.8601 0.7801 0.8300 434,468 +0.06(+7.42%)
Dec 28, 2022 0.8300 0.8828 0.7606 0.7727 646,106 -0.09(-10.60%)
Dec 27, 2022 0.8936 0.9199 0.8501 0.8643 369,737 -0.07(-7.06%)
Dec 23, 2022 0.9300 0.9300 0.8701 0.9300 280,652 +0.02(+1.85%)
Dec 22, 2022 0.9100 0.9612 0.9050 0.9131 683,247 -0.00(-0.16%)
Dec 21, 2022 0.9080 0.9400 0.9000 0.9146 190,698 +0.01(+1.40%)
Dec 20, 2022 0.8925 0.9400 0.8700 0.9020 230,679 +0.01(+1.21%)
Dec 19, 2022 0.9200 0.9297 0.8900 0.8912 225,872 -0.01(-1.52%)
Dec 16, 2022 0.9000 0.9450 0.9000 0.9050 270,308 +0.00(+0.54%)
Dec 15, 2022 0.9000 0.9195 0.8900 0.9001 329,631 -0.02(-2.17%)
Dec 14, 2022 0.9274 0.9498 0.9150 0.9201 168,051 -0.01(-1.06%)
Dec 13, 2022 0.9400 0.9600 0.8906 0.9300 373,067 -0.01(-0.77%)
Dec 12, 2022 0.9300 0.9500 0.9100 0.9372 79,949 +0.00(+0.10%)
Dec 09, 2022 0.9100 0.9429 0.9100 0.9363 83,150 +0.03(+2.89%)
Dec 08, 2022 0.9294 0.9294 0.8900 0.9100 194,266 +0.02(+2.25%)
Dec 07, 2022 0.9100 0.9100 0.8800 0.8900 152,480 -0.01(-1.13%)
Dec 06, 2022 0.9211 0.9329 0.9000 0.9002 134,477 -0.01(-1.09%)
Dec 05, 2022 0.9622 0.9700 0.9001 0.9101 333,304 -0.04(-4.33%)
Dec 02, 2022 0.9300 0.9630 0.9150 0.9513 153,667 +0.02(+1.77%)
Dec 01, 2022 0.9200 0.9500 0.9200 0.9348 177,386 +0.01(+0.73%)
Nov 30, 2022 0.9086 0.9400 0.8900 0.9280 204,637 +0.05(+5.43%)
Nov 29, 2022 0.9119 0.9476 0.8800 0.8802 287,778 -0.01(-1.42%)
Nov 28, 2022 0.9070 0.9289 0.8800 0.8929 152,234 -0.03(-2.91%)
Nov 25, 2022 0.9300 0.9495 0.9100 0.9197 99,214 -0.01(-1.00%)
Nov 23, 2022 0.9400 0.9400 0.9000 0.9290 339,944 +0.02(+2.72%)
Nov 22, 2022 0.9495 0.9700 0.9000 0.9044 182,710 -0.01(-0.63%)
Nov 21, 2022 1.000 1.000 0.9100 0.9101 222,981 -0.08(-7.81%)
Nov 18, 2022 0.9900 1.040 0.9600 0.9872 212,570 +0.02(+1.60%)
Nov 17, 2022 1.000 1.030 0.9500 0.9717 247,450 -0.06(-5.66%)
Nov 16, 2022 1.070 1.070 0.9969 1.030 183,015 -0.02(-1.90%)
Nov 15, 2022 1.070 1.100 1.025 1.050 295,032 +0.02(+1.94%)
Nov 14, 2022 1.050 1.130 1.010 1.030 422,551 -0.02(-1.90%)
Nov 11, 2022 1.010 1.080 0.9800 1.050 401,053 +0.04(+3.96%)
Nov 10, 2022 0.9200 1.030 0.9100 1.010 678,161 +0.11(+11.69%)
Nov 09, 2022 0.9100 0.9200 0.8910 0.9043 351,967 -0.01(-0.63%)
Nov 08, 2022 0.9100 0.9277 0.8921 0.9100 220,619 -0.00(-0.39%)
Nov 07, 2022 0.9000 0.9199 0.8801 0.9136 206,937 +0.04(+4.41%)
Nov 04, 2022 0.8500 0.8978 0.8500 0.8750 350,029 +0.01(+1.48%)
Nov 03, 2022 0.8211 0.8800 0.8211 0.8622 108,487 +0.02(+2.64%)
Nov 02, 2022 0.9000 0.9000 0.8200 0.8400 336,043 -0.02(-1.81%)
Nov 01, 2022 0.9100 0.9089 0.8200 0.8555 565,477 -0.01(-1.67%)
Oct 31, 2022 0.8550 0.9000 0.8500 0.8700 252,233 +0.01(+1.17%)
Oct 28, 2022 0.9100 0.9300 0.8521 0.8599 443,308 -0.03(-3.71%)
Oct 27, 2022 0.9400 0.9450 0.8800 0.8930 262,715 -0.01(-0.98%)
Oct 26, 2022 0.9200 0.9600 0.9010 0.9018 301,663 -0.01(-1.23%)
Oct 25, 2022 0.8700 0.9300 0.8716 0.9130 241,076 +0.02(+2.58%)
Oct 24, 2022 0.9269 0.9300 0.8501 0.8900 300,887 -0.01(-1.10%)
Oct 21, 2022 0.9200 0.9261 0.8700 0.8999 201,709 -0.00(-0.01%)
Oct 20, 2022 0.9000 0.9300 0.8510 0.9000 271,883 +0.02(+2.82%)
Oct 19, 2022 0.9500 0.9555 0.8600 0.8753 236,236 -0.06(-6.85%)
Oct 18, 2022 0.9300 0.9800 0.9200 0.9397 189,072 +0.02(+2.14%)
Oct 17, 2022 0.9400 0.9700 0.9010 0.9200 303,233 -0.02(-2.13%)
Oct 14, 2022 1.010 1.020 0.8801 0.9400 673,102 -0.06(-6.00%)
Oct 13, 2022 1.000 1.050 0.9500 1.000 436,913 -0.01(-0.99%)
Oct 12, 2022 1.100 1.100 0.9550 1.010 504,436 -0.07(-6.48%)
Oct 11, 2022 1.040 1.130 1.020 1.080 632,284 +0.06(+5.88%)
Oct 10, 2022 1.060 1.090 1.000 1.020 481,787 -0.03(-3.32%)
Oct 07, 2022 1.110 1.150 1.050 1.055 615,256 -0.06(-4.95%)
Oct 06, 2022 1.120 1.160 1.090 1.110 395,256 -0.04(-3.48%)
Oct 05, 2022 1.110 1.170 1.070 1.150 315,564 +0.01(+0.88%)
Oct 04, 2022 1.200 1.230 1.135 1.140 667,033 -0.04(-3.39%)
Oct 03, 2022 1.170 1.210 1.130 1.180 410,872 +0.01(+0.85%)
Sep 30, 2022 1.100 1.240 1.070 1.170 916,535 +0.05(+4.46%)
Sep 29, 2022 1.120 1.137 1.054 1.120 399,205 -0.04(-3.45%)
Sep 28, 2022 1.060 1.180 1.040 1.160 1,180,835 +0.02(+1.75%)
Sep 27, 2022 1.250 1.270 1.120 1.140 13,957,444 +0.02(+1.79%)
Sep 26, 2022 1.080 1.170 1.070 1.120 192,292 +0.03(+2.75%)
Sep 23, 2022 1.050 1.100 1.040 1.090 255,099 +0.02(+1.87%)
Sep 22, 2022 1.090 1.093 1.050 1.070 278,793 -0.03(-2.73%)
Sep 21, 2022 1.120 1.200 1.080 1.100 288,407 -0.02(-1.79%)
Sep 20, 2022 1.200 1.200 1.090 1.120 548,962 -0.03(-2.61%)
Sep 19, 2022 1.200 1.214 1.130 1.150 468,997 -0.08(-6.50%)
Sep 16, 2022 1.320 1.320 1.203 1.230 478,405 -0.06(-4.65%)
Sep 15, 2022 1.320 1.360 1.280 1.290 275,529 -0.03(-2.27%)
Sep 14, 2022 1.400 1.449 1.310 1.320 304,563 -0.06(-4.35%)
Sep 13, 2022 1.410 1.440 1.360 1.380 434,618 -0.06(-4.17%)
Sep 12, 2022 1.470 1.500 1.386 1.440 421,398 -0.02(-1.37%)
Sep 09, 2022 1.490 1.494 1.400 1.460 414,029 -0.01(-0.68%)
Sep 08, 2022 1.390 1.480 1.380 1.470 419,558 +0.00(+0.00%)
Sep 07, 2022 1.340 1.500 1.300 1.470 1,145,523 +0.22(+17.60%)
Sep 06, 2022 1.300 1.300 1.230 1.250 453,757 -0.06(-4.58%)
Sep 02, 2022 1.320 1.380 1.270 1.310 446,661 +0.02(+1.55%)
Sep 01, 2022 1.360 1.390 1.245 1.290 599,951 -0.16(-10.73%)
Aug 31, 2022 1.420 1.470 1.150 1.445 2,534,078 -0.07(-4.93%)
Aug 30, 2022 1.410 1.600 1.380 1.520 998,171 +0.16(+11.76%)
Aug 29, 2022 1.400 1.470 1.351 1.360 318,627 -0.08(-5.56%)
Aug 26, 2022 1.570 1.570 1.400 1.440 337,468 -0.11(-7.10%)
Aug 25, 2022 1.560 1.660 1.470 1.550 310,424 -0.01(-0.64%)
Aug 24, 2022 1.360 1.580 1.360 1.560 295,634 +0.21(+15.56%)
Aug 23, 2022 1.400 1.430 1.340 1.350 326,875 -0.03(-2.17%)
Aug 22, 2022 1.430 1.490 1.310 1.380 442,733 -0.05(-3.50%)
Aug 19, 2022 1.470 1.530 1.420 1.430 324,828 -0.10(-6.54%)
Aug 18, 2022 1.440 1.570 1.380 1.530 385,144 +0.12(+8.51%)
Aug 17, 2022 1.500 1.560 1.360 1.410 463,464 -0.09(-6.00%)
Aug 16, 2022 1.610 1.630 1.360 1.500 950,420 -0.10(-6.25%)
Aug 15, 2022 1.750 1.768 1.570 1.600 1,505,967 -0.13(-7.51%)
Aug 12, 2022 1.390 1.780 1.390 1.730 2,334,551 +0.34(+24.46%)
Aug 11, 2022 1.170 1.470 1.150 1.390 1,407,448 +0.22(+18.80%)
Aug 10, 2022 1.090 1.240 1.050 1.170 1,213,662 +0.13(+12.50%)
Aug 09, 2022 0.9700 1.360 0.9506 1.040 8,001,390 +0.07(+7.23%)
Aug 08, 2022 0.8800 0.9700 0.8800 0.9699 418,002 +0.09(+10.22%)
Aug 05, 2022 0.8497 0.8800 0.8352 0.8800 158,076 +0.03(+3.51%)
Aug 04, 2022 0.8380 0.8796 0.8202 0.8502 287,226 +0.01(+1.46%)
Aug 03, 2022 0.9200 0.9214 0.8076 0.8380 706,317 -0.04(-4.74%)
Aug 02, 2022 0.8700 0.8910 0.8600 0.8797 338,952 +0.02(+2.64%)
Aug 01, 2022 0.8400 0.8885 0.8100 0.8571 318,878 +0.04(+4.27%)
Jul 29, 2022 0.8200 0.8659 0.8100 0.8220 251,848 -0.01(-0.84%)
Jul 28, 2022 0.8415 0.8600 0.8000 0.8290 333,720 -0.02(-2.24%)
Jul 27, 2022 0.8400 0.8600 0.8001 0.8480 293,071 +0.04(+5.34%)
Jul 26, 2022 0.8600 0.8870 0.8000 0.8050 300,969 -0.06(-6.72%)
Jul 25, 2022 0.9100 0.9200 0.8501 0.8630 224,630 -0.05(-5.22%)
Jul 22, 2022 1.030 1.030 0.8700 0.9105 493,110 -0.09(-8.95%)
Jul 21, 2022 0.9800 1.030 0.9500 1.000 400,809 +0.03(+3.46%)
Jul 20, 2022 0.9200 0.9800 0.9154 0.9666 469,792 +0.06(+6.22%)
Jul 19, 2022 0.8600 0.9200 0.8320 0.9100 326,441 +0.08(+9.51%)
Jul 18, 2022 0.8600 0.9000 0.8250 0.8310 344,588 -0.04(-4.43%)
Jul 15, 2022 0.8300 0.8870 0.8000 0.8695 354,188 +0.05(+6.73%)
Jul 14, 2022 0.8400 0.8498 0.7900 0.8147 322,202 -0.02(-2.78%)
Jul 13, 2022 0.7900 0.8755 0.7800 0.8380 552,051 +0.04(+5.28%)
Jul 12, 2022 0.8500 0.8505 0.7800 0.7960 530,245 -0.02(-2.93%)
Jul 11, 2022 0.7600 0.9100 0.7370 0.8200 1,250,290 +0.06(+8.29%)
Jul 08, 2022 0.7700 0.7730 0.7202 0.7572 304,291 -0.00(-0.17%)
Jul 07, 2022 0.7280 0.7600 0.7280 0.7585 353,404 +0.03(+4.19%)
Jul 06, 2022 0.7200 0.7395 0.6948 0.7280 302,132 +0.01(+1.11%)
Jul 05, 2022 0.6400 0.7260 0.6200 0.7200 456,728 +0.09(+14.29%)
Jul 01, 2022 0.6398 0.6540 0.6180 0.6300 442,307 -0.01(-1.53%)
Jun 30, 2022 0.6800 0.6800 0.6260 0.6398 891,744 -0.05(-6.97%)
Jun 29, 2022 0.7300 0.7300 0.6701 0.6877 756,158 -0.04(-6.01%)
Jun 28, 2022 0.7550 0.7599 0.7200 0.7317 471,090 -0.02(-2.36%)
Jun 27, 2022 0.7850 0.7900 0.7224 0.7494 548,510 +0.01(+1.27%)
Jun 24, 2022 0.7700 0.7900 0.7000 0.7400 2,409,507 -0.02(-2.67%)
Jun 23, 2022 0.7030 0.7730 0.7000 0.7603 887,877 +0.05(+6.60%)
Jun 22, 2022 0.6800 0.7410 0.6800 0.7132 907,169 -0.00(-0.38%)
Jun 21, 2022 0.7100 0.7570 0.6500 0.7159 1,316,471 +0.01(+1.39%)
Jun 17, 2022 0.7499 0.7600 0.7000 0.7061 2,418,429 -0.02(-2.85%)
Jun 16, 2022 0.8600 0.9000 0.7120 0.7268 6,838,384 -0.16(-17.80%)
Jun 15, 2022 0.8500 0.8938 0.8350 0.8842 5,465,873 +0.05(+5.89%)
Jun 14, 2022 0.8100 0.8900 0.8029 0.8350 411,522 +0.02(+1.85%)
Jun 13, 2022 0.9000 0.9000 0.8010 0.8198 667,755 -0.04(-5.02%)
Jun 10, 2022 0.9100 0.9400 0.8500 0.8631 445,579 -0.05(-5.32%)
Jun 09, 2022 0.9100 0.9535 0.9050 0.9116 392,685 +0.01(+1.08%)
Jun 08, 2022 0.9300 0.9300 0.8750 0.9019 320,385 +0.02(+2.47%)
Jun 07, 2022 0.9100 0.9171 0.8700 0.8802 531,005 -0.01(-0.73%)
Jun 06, 2022 0.9100 1.000 0.8600 0.8867 718,620 -0.07(-7.64%)
Jun 03, 2022 0.9507 0.9800 0.9289 0.9600 355,243 +0.01(+1.05%)
Jun 02, 2022 0.9900 1.000 0.9451 0.9500 359,969 -0.03(-2.77%)
Jun 01, 2022 1.000 1.030 0.9600 0.9771 445,713 -0.02(-1.70%)
May 31, 2022 1.030 1.070 0.9900 0.9940 348,042 -0.04(-3.50%)
May 27, 2022 1.000 1.040 0.9720 1.030 482,176 +0.05(+5.10%)
May 26, 2022 1.040 1.040 0.9600 0.9800 801,593 -0.01(-1.01%)
May 25, 2022 1.010 1.060 0.9576 0.9900 277,016 -0.01(-1.00%)
May 24, 2022 1.050 1.060 1.000 1.000 483,714 -0.04(-3.85%)
May 23, 2022 1.080 1.110 1.040 1.040 494,412 -0.01(-0.95%)
May 20, 2022 1.130 1.165 1.040 1.050 507,313 -0.07(-6.25%)
May 19, 2022 1.160 1.220 1.120 1.120 170,207 -0.05(-4.27%)
May 18, 2022 1.200 1.223 1.140 1.170 251,625 -0.04(-3.31%)
May 17, 2022 1.290 1.340 1.190 1.210 270,030 -0.04(-3.20%)
May 16, 2022 1.230 1.320 1.220 1.250 190,633 +0.02(+1.63%)
May 13, 2022 1.070 1.250 1.070 1.230 570,177 +0.16(+14.95%)
May 12, 2022 1.000 1.100 0.9700 1.070 712,287 +0.07(+7.00%)
May 11, 2022 1.150 1.150 1.000 1.000 409,619 -0.13(-11.50%)
May 10, 2022 1.110 1.150 1.010 1.130 660,841 +0.10(+9.71%)
May 09, 2022 1.180 1.180 1.020 1.030 623,436 -0.18(-14.88%)
May 06, 2022 1.250 1.268 1.170 1.210 313,070 -0.06(-4.72%)
May 05, 2022 1.390 1.400 1.265 1.270 311,195 -0.15(-10.56%)
May 04, 2022 1.390 1.450 1.253 1.420 494,618 +0.05(+3.65%)
May 03, 2022 1.410 1.466 1.360 1.370 310,881 -0.04(-2.84%)
May 02, 2022 1.400 1.470 1.380 1.410 290,003 +0.01(+0.71%)
Apr 29, 2022 1.400 1.480 1.380 1.400 456,103 +0.01(+0.72%)
Apr 28, 2022 1.610 1.630 1.320 1.390 984,030 -0.18(-11.46%)
Apr 27, 2022 1.730 1.732 1.540 1.570 587,693 -0.12(-7.10%)
Apr 26, 2022 1.920 1.935 1.695 1.690 501,439 -0.22(-11.52%)
Apr 25, 2022 1.990 2.034 1.890 1.910 519,264 -0.09(-4.50%)
Apr 22, 2022 2.020 2.080 1.950 2.000 222,276 -0.05(-2.44%)
Apr 21, 2022 2.150 2.170 2.010 2.050 139,945 -0.08(-3.76%)
Apr 20, 2022 2.120 2.170 2.010 2.130 96,816 +0.04(+1.91%)
Apr 19, 2022 1.920 2.120 1.920 2.090 268,706 +0.18(+9.42%)
Apr 18, 2022 2.060 2.140 1.910 1.910 512,801 -0.18(-8.61%)
Apr 14, 2022 2.240 2.240 2.060 2.090 365,256 -0.13(-5.86%)
Apr 13, 2022 2.160 2.390 2.070 2.220 551,679 +0.06(+2.78%)
Apr 12, 2022 2.120 2.260 2.040 2.160 905,416 +0.00(+0.00%)
Apr 11, 2022 2.290 2.290 2.128 2.160 210,215 -0.13(-5.68%)
Apr 08, 2022 2.380 2.430 2.270 2.290 404,773 -0.12(-4.98%)
Apr 07, 2022 2.490 2.514 2.390 2.410 151,860 -0.07(-2.82%)
Apr 06, 2022 2.500 2.505 2.400 2.480 190,106 -0.02(-0.80%)
Apr 05, 2022 2.450 2.640 2.440 2.500 248,726 +0.03(+1.21%)
Apr 04, 2022 2.570 2.660 2.435 2.470 539,748 -0.10(-3.89%)
Apr 01, 2022 2.680 2.680 2.560 2.570 196,741 -0.04(-1.53%)
Mar 31, 2022 2.670 2.680 2.610 2.610 194,030 -0.07(-2.61%)
Mar 30, 2022 2.720 2.780 2.630 2.680 184,208 -0.02(-0.74%)
Mar 29, 2022 2.630 2.780 2.630 2.700 153,294 +0.07(+2.66%)
Mar 28, 2022 2.780 2.805 2.590 2.630 287,185 -0.15(-5.40%)
Mar 25, 2022 2.850 2.890 2.760 2.780 145,420 -0.13(-4.47%)
Mar 24, 2022 2.880 2.940 2.810 2.910 130,245 +0.05(+1.75%)
Mar 23, 2022 2.840 2.925 2.785 2.860 159,086 +0.00(+0.00%)
Mar 22, 2022 2.770 2.880 2.711 2.860 177,096 +0.11(+4.00%)
Mar 21, 2022 2.790 2.815 2.660 2.750 263,695 +0.01(+0.36%)
Mar 18, 2022 2.820 2.890 2.720 2.740 388,457 -0.14(-4.86%)
Mar 17, 2022 2.830 2.950 2.710 2.880 2,131,769 +0.27(+10.34%)
Mar 16, 2022 2.540 2.642 2.500 2.610 144,995 +0.09(+3.57%)
Mar 15, 2022 2.380 2.550 2.380 2.520 241,236 +0.17(+7.23%)
Mar 14, 2022 2.550 2.560 2.330 2.350 254,496 -0.22(-8.56%)
Mar 11, 2022 2.540 2.680 2.540 2.570 191,525 +0.02(+0.78%)
Mar 10, 2022 2.730 2.740 2.500 2.550 408,349 -0.25(-8.93%)
Mar 09, 2022 2.670 2.935 2.620 2.800 396,977 -0.02(-0.71%)
Mar 08, 2022 2.920 2.940 2.750 2.820 379,772 -0.12(-4.08%)
Mar 07, 2022 2.900 2.990 2.849 2.940 233,749 +0.04(+1.38%)
Mar 04, 2022 3.010 3.033 2.860 2.900 379,843 -0.14(-4.61%)
Mar 03, 2022 3.050 3.190 2.950 3.040 395,101 +0.14(+4.83%)
Mar 02, 2022 2.950 2.980 2.850 2.900 242,630 +0.02(+0.69%)
Mar 01, 2022 2.860 3.040 2.820 2.880 428,910 +0.09(+3.23%)
Feb 28, 2022 2.770 2.880 2.656 2.790 213,332 +0.01(+0.36%)
Feb 25, 2022 2.590 2.867 2.665 2.780 566,439 +0.30(+12.10%)
Feb 24, 2022 2.080 2.490 2.020 2.480 274,074 +0.20(+8.77%)
Feb 23, 2022 2.330 2.400 2.260 2.280 213,508 -0.01(-0.44%)
Feb 22, 2022 2.440 2.440 2.240 2.290 465,400 -0.15(-6.15%)
Feb 18, 2022 2.440 0 -0.18(-6.87%)
Feb 17, 2022 2.630 2.695 2.575 2.620 221,058 -0.04(-1.50%)
Feb 16, 2022 2.600 2.690 2.580 2.660 287,402 +0.04(+1.53%)
Feb 15, 2022 2.550 2.650 2.510 2.620 166,825 +0.14(+5.65%)
Feb 14, 2022 2.490 2.600 2.465 2.480 211,360 -0.05(-1.98%)
Feb 11, 2022 2.640 2.670 2.480 2.530 199,621 -0.11(-4.17%)
Feb 10, 2022 2.670 2.780 2.600 2.640 195,027 -0.09(-3.30%)
Feb 09, 2022 2.610 2.765 2.600 2.730 271,407 +0.16(+6.23%)
Feb 08, 2022 2.630 2.630 2.520 2.570 109,574 -0.03(-1.15%)
Feb 07, 2022 2.630 2.640 2.520 2.600 119,394 +0.01(+0.39%)
Feb 04, 2022 2.530 2.600 2.480 2.590 165,652 +0.06(+2.37%)
Feb 03, 2022 2.660 2.530 2.530 286,877 -0.12(-4.53%)
Feb 02, 2022 2.860 2.860 2.630 2.650 250,710 -0.19(-6.69%)
Feb 01, 2022 2.770 2.880 2.670 2.840 306,662 +0.12(+4.41%)
Jan 31, 2022 2.550 2.720 259,796 +0.18(+7.09%)
Jan 28, 2022 2.600 2.641 2.480 2.540 427,252 -0.03(-1.17%)
Jan 27, 2022 2.770 2.809 2.530 2.570 553,751 -0.13(-4.81%)
Jan 26, 2022 2.970 2.975 2.690 2.700 620,894 -0.23(-7.85%)
Jan 25, 2022 2.840 3.019 2.840 2.930 308,445 +0.03(+1.03%)
Jan 24, 2022 2.890 2.920 2.595 2.900 842,517 -0.05(-1.69%)
Jan 21, 2022 3.220 3.240 2.895 2.950 1,127,659 -0.35(-10.61%)
Jan 20, 2022 3.450 3.540 3.300 3.300 592,354 -0.15(-4.35%)
Jan 19, 2022 3.550 3.590 3.440 3.450 350,630 -0.11(-3.09%)
Jan 18, 2022 3.650 3.650 3.520 3.560 564,216 -0.13(-3.52%)
Jan 14, 2022 3.690 0 +0.02(+0.54%)
Jan 13, 2022 3.900 3.900 3.660 3.670 394,747 -0.23(-5.90%)
Jan 12, 2022 3.950 3.990 3.880 3.900 185,953 -0.05(-1.27%)
Jan 11, 2022 3.810 4.090 3.800 3.950 556,255 +0.10(+2.60%)
Jan 10, 2022 3.840 3.860 3.700 3.850 453,819 -0.01(-0.26%)
Jan 07, 2022 3.900 3.930 3.830 3.860 233,203 -0.02(-0.52%)
Jan 06, 2022 3.920 3.940 3.740 3.880 644,989 -0.04(-0.89%)
Jan 05, 2022 4.060 4.240 3.900 3.915 600,186 -0.17(-4.28%)
Jan 04, 2022 4.280 4.280 4.045 4.090 824,990 -0.17(-3.99%)
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.