Skip to main content

Aquestive Therapeutics Inc (NQ: AQST )

4.260 +0.160 (+3.90%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.420 3.450 3.100 3.250 627,762 -0.20(-5.80%)
Jul 29, 2021 3.530 3.590 3.420 3.450 232,628 -0.06(-1.71%)
Jul 28, 2021 3.370 3.550 3.360 3.510 206,311 +0.13(+3.85%)
Jul 27, 2021 3.500 3.520 3.320 3.380 217,052 -0.12(-3.43%)
Jul 26, 2021 3.680 3.680 3.500 3.500 210,753 -0.08(-2.23%)
Jul 23, 2021 3.770 3.770 3.550 3.580 204,961 -0.18(-4.79%)
Jul 22, 2021 3.770 3.830 3.660 3.760 158,096 -0.01(-0.27%)
Jul 21, 2021 3.660 3.880 3.610 3.770 312,580 +0.09(+2.45%)
Jul 20, 2021 3.570 3.700 3.470 3.680 431,781 +0.10(+2.79%)
Jul 19, 2021 3.440 3.680 3.330 3.580 1,528,520 +0.26(+7.83%)
Jul 16, 2021 3.430 3.500 3.310 3.320 290,984 -0.09(-2.64%)
Jul 15, 2021 3.500 3.500 3.340 3.410 332,210 -0.09(-2.57%)
Jul 14, 2021 3.780 3.780 3.472 3.500 506,452 -0.21(-5.66%)
Jul 13, 2021 3.730 3.790 3.699 3.710 334,020 -0.06(-1.59%)
Jul 12, 2021 3.630 3.770 3.570 3.770 252,622 +0.13(+3.57%)
Jul 09, 2021 3.540 3.660 3.489 3.640 227,099 +0.12(+3.41%)
Jul 08, 2021 3.400 3.530 3.350 3.520 287,541 +0.01(+0.28%)
Jul 07, 2021 3.560 3.560 3.350 3.510 474,982 -0.02(-0.57%)
Jul 06, 2021 3.790 3.793 3.500 3.530 873,331 -0.28(-7.35%)
Jul 02, 2021 3.910 3.940 3.750 3.810 390,374 -0.10(-2.56%)
Jul 01, 2021 3.990 3.990 3.850 3.910 561,864 -0.06(-1.51%)
Jun 30, 2021 4.000 4.010 3.920 3.970 544,345 -0.04(-1.00%)
Jun 29, 2021 4.080 4.120 3.930 4.010 590,691 -0.09(-2.20%)
Jun 28, 2021 4.250 4.250 4.000 4.100 669,253 -0.02(-0.49%)
Jun 25, 2021 4.330 4.410 4.070 4.120 3,908,585 -0.20(-4.63%)
Jun 24, 2021 4.580 4.590 4.230 4.320 1,300,856 -0.12(-2.70%)
Jun 23, 2021 4.110 4.470 4.100 4.440 732,454 +0.29(+6.99%)
Jun 22, 2021 3.980 4.150 3.920 4.150 485,389 +0.16(+4.01%)
Jun 21, 2021 4.120 4.120 3.860 3.990 473,036 -0.08(-1.97%)
Jun 18, 2021 4.050 4.090 3.940 4.070 621,917 +0.01(+0.25%)
Jun 17, 2021 4.100 4.190 4.010 4.060 425,799 -0.04(-0.98%)
Jun 16, 2021 4.030 4.120 3.890 4.100 414,282 +0.06(+1.49%)
Jun 15, 2021 4.170 4.190 3.970 4.040 463,915 -0.12(-2.88%)
Jun 14, 2021 4.240 4.338 4.150 4.160 347,419 -0.07(-1.65%)
Jun 11, 2021 4.090 4.340 4.000 4.230 1,461,094 +0.16(+3.93%)
Jun 10, 2021 4.070 4.140 3.920 4.070 404,741 -0.02(-0.49%)
Jun 09, 2021 3.990 4.200 3.950 4.090 622,302 +0.16(+4.07%)
Jun 08, 2021 3.970 3.980 3.770 3.930 391,341 +0.05(+1.29%)
Jun 07, 2021 3.740 3.960 3.700 3.880 645,279 +0.18(+4.86%)
Jun 04, 2021 3.700 3.780 3.650 3.700 476,098 -0.01(-0.27%)
Jun 03, 2021 3.790 3.840 3.650 3.710 470,768 -0.10(-2.62%)
Jun 02, 2021 3.750 3.898 3.710 3.810 495,322 +0.05(+1.33%)
Jun 01, 2021 3.760 3.800 3.610 3.760 652,692 +0.05(+1.35%)
May 28, 2021 3.720 3.900 3.700 3.710 492,793 +0.04(+1.09%)
May 27, 2021 3.640 3.850 3.630 3.670 607,978 +0.10(+2.80%)
May 26, 2021 3.380 3.605 3.370 3.570 595,529 +0.19(+5.62%)
May 25, 2021 3.440 3.489 3.340 3.380 368,036 -0.05(-1.46%)
May 24, 2021 3.380 3.440 3.340 3.430 431,950 +0.07(+2.08%)
May 21, 2021 3.490 3.520 3.360 3.360 338,651 -0.10(-2.89%)
May 20, 2021 3.480 3.520 3.350 3.460 286,404 +0.03(+0.87%)
May 19, 2021 3.450 3.510 3.390 3.430 359,978 -0.12(-3.52%)
May 18, 2021 3.480 3.690 3.380 3.555 604,666 +0.08(+2.16%)
May 17, 2021 3.440 3.567 3.350 3.480 378,463 +0.05(+1.46%)
May 14, 2021 3.270 3.450 3.200 3.430 459,263 +0.14(+4.26%)
May 13, 2021 3.390 3.400 3.170 3.290 377,694 -0.04(-1.20%)
May 12, 2021 3.400 3.540 3.310 3.330 401,081 -0.02(-0.60%)
May 11, 2021 3.300 3.500 3.220 3.350 852,101 -0.10(-2.90%)
May 10, 2021 3.440 3.630 3.270 3.450 697,550 +0.03(+0.88%)
May 07, 2021 3.510 3.670 3.380 3.420 519,582 -0.09(-2.56%)
May 06, 2021 3.880 3.890 3.460 3.510 798,577 -0.34(-8.83%)
May 05, 2021 3.850 3.900 3.730 3.850 587,298 +0.20(+5.48%)
May 04, 2021 3.960 3.960 3.570 3.650 1,431,673 -0.33(-8.29%)
May 03, 2021 4.100 4.130 3.920 3.980 417,649 -0.09(-2.21%)
Apr 30, 2021 4.110 4.250 4.050 4.070 370,200 -0.16(-3.78%)
Apr 29, 2021 4.180 4.240 4.030 4.230 441,751 +0.08(+1.93%)
Apr 28, 2021 4.150 4.220 4.090 4.150 335,774 -0.03(-0.72%)
Apr 27, 2021 4.280 4.280 4.130 4.180 383,066 -0.06(-1.42%)
Apr 26, 2021 4.130 4.250 4.080 4.240 465,190 +0.13(+3.16%)
Apr 23, 2021 4.210 4.250 4.070 4.110 563,100 -0.07(-1.67%)
Apr 22, 2021 4.250 4.350 4.090 4.180 488,937 -0.08(-1.88%)
Apr 21, 2021 3.930 4.270 3.850 4.260 757,792 +0.34(+8.67%)
Apr 20, 2021 4.100 4.150 3.910 3.920 803,064 -0.22(-5.31%)
Apr 19, 2021 4.190 4.250 4.040 4.140 552,121 -0.10(-2.36%)
Apr 16, 2021 4.330 4.340 4.160 4.240 576,600 -0.10(-2.30%)
Apr 15, 2021 4.400 4.540 4.230 4.340 538,574 -0.03(-0.69%)
Apr 14, 2021 4.420 4.620 4.350 4.370 517,873 +0.02(+0.46%)
Apr 13, 2021 4.340 4.430 4.250 4.350 457,132 +0.01(+0.23%)
Apr 12, 2021 4.690 4.740 4.270 4.340 724,901 -0.34(-7.26%)
Apr 09, 2021 4.800 4.850 4.650 4.680 486,200 -0.07(-1.47%)
Apr 08, 2021 4.800 4.890 4.640 4.750 856,956 +0.02(+0.42%)
Apr 07, 2021 4.980 5.340 4.700 4.730 1,598,913 -0.23(-4.64%)
Apr 06, 2021 5.200 5.200 4.920 4.960 627,653 -0.25(-4.80%)
Apr 05, 2021 5.250 5.270 5.010 5.210 651,345 +0.07(+1.36%)
Apr 01, 2021 5.280 5.349 4.930 5.140 896,900 -0.06(-1.15%)
Mar 31, 2021 4.650 5.430 4.540 5.200 2,900,725 +0.71(+15.81%)
Mar 30, 2021 4.150 4.720 3.970 4.490 1,764,364 +0.32(+7.67%)
Mar 29, 2021 4.290 4.320 4.080 4.170 498,226 -0.13(-3.02%)
Mar 26, 2021 4.490 4.523 4.170 4.300 530,200 -0.19(-4.23%)
Mar 25, 2021 4.260 4.590 4.210 4.490 837,810 +0.13(+2.98%)
Mar 24, 2021 4.830 4.850 4.330 4.360 667,715 -0.39(-8.21%)
Mar 23, 2021 4.910 4.990 4.670 4.750 681,128 -0.23(-4.62%)
Mar 22, 2021 5.150 5.190 4.970 4.980 434,422 -0.19(-3.68%)
Mar 19, 2021 5.120 5.240 5.000 5.170 562,300 +0.05(+0.98%)
Mar 18, 2021 5.350 5.430 5.110 5.120 435,628 -0.28(-5.19%)
Mar 17, 2021 5.020 5.490 5.020 5.400 580,049 +0.17(+3.25%)
Mar 16, 2021 5.580 5.580 5.150 5.230 839,647 -0.33(-5.94%)
Mar 15, 2021 5.260 5.660 5.210 5.560 709,283 +0.25(+4.71%)
Mar 12, 2021 5.240 5.380 5.020 5.310 655,900 +0.01(+0.19%)
Mar 11, 2021 4.890 5.310 4.850 5.300 893,503 +0.55(+11.58%)
Mar 10, 2021 4.405 4.920 4.400 4.750 953,887 +0.28(+6.26%)
Mar 09, 2021 4.370 4.670 4.330 4.470 919,883 +0.21(+4.93%)
Mar 08, 2021 4.440 4.490 4.200 4.260 687,069 -0.15(-3.40%)
Mar 05, 2021 4.490 4.580 3.900 4.410 1,153,000 +0.19(+4.50%)
Mar 04, 2021 4.620 4.780 4.110 4.220 1,345,886 -0.51(-10.78%)
Mar 03, 2021 5.300 5.500 4.690 4.730 1,891,831 -0.25(-5.02%)
Mar 02, 2021 5.430 5.530 4.860 4.980 1,177,853 -0.31(-5.86%)
Mar 01, 2021 4.850 5.340 4.750 5.290 1,279,232 +0.71(+15.50%)
Feb 26, 2021 5.050 5.070 4.580 4.580 1,183,600 -0.46(-9.13%)
Feb 25, 2021 5.430 5.500 4.950 5.040 937,686 -0.45(-8.20%)
Feb 24, 2021 5.430 5.570 5.380 5.490 719,126 +0.22(+4.17%)
Feb 23, 2021 5.220 5.390 4.800 5.270 947,608 -0.14(-2.59%)
Feb 22, 2021 5.600 5.700 5.360 5.410 749,703 -0.24(-4.25%)
Feb 19, 2021 5.480 5.800 5.420 5.650 824,600 +0.25(+4.63%)
Feb 18, 2021 5.740 5.800 5.350 5.400 921,756 -0.41(-7.06%)
Feb 17, 2021 5.850 5.920 5.420 5.810 1,300,641 -0.06(-1.02%)
Feb 16, 2021 6.320 6.400 5.830 5.870 1,236,894 -0.41(-6.53%)
Feb 12, 2021 6.260 6.620 6.160 6.280 1,018,300 +0.01(+0.16%)
Feb 11, 2021 6.790 6.800 6.050 6.270 1,650,259 -0.46(-6.84%)
Feb 10, 2021 6.750 7.000 6.410 6.730 1,353,685 +0.05(+0.75%)
Feb 09, 2021 6.500 6.750 6.400 6.680 1,174,144 +0.09(+1.37%)
Feb 08, 2021 6.200 6.630 6.100 6.590 1,894,265 +0.54(+8.84%)
Feb 05, 2021 6.090 6.130 5.860 6.055 829,300 +0.11(+1.94%)
Feb 04, 2021 5.730 5.970 5.620 5.940 780,197 +0.29(+5.13%)
Feb 03, 2021 5.460 6.170 5.410 5.650 1,839,773 +0.25(+4.63%)
Feb 02, 2021 5.300 5.550 5.250 5.400 762,756 +0.11(+2.08%)
Feb 01, 2021 5.280 5.430 5.240 5.290 678,156 +0.00(+0.00%)
Jan 29, 2021 5.180 5.465 5.100 5.290 1,098,200 +0.15(+2.92%)
Jan 28, 2021 5.480 5.550 5.080 5.140 1,117,353 -0.37(-6.72%)
Jan 27, 2021 5.400 5.580 5.200 5.510 913,428 -0.02(-0.36%)
Jan 26, 2021 5.710 5.720 5.420 5.530 665,574 -0.12(-2.12%)
Jan 25, 2021 5.720 5.820 5.400 5.650 877,035 -0.02(-0.35%)
Jan 22, 2021 5.640 5.719 5.480 5.670 607,700 +0.05(+0.89%)
Jan 21, 2021 5.550 5.800 5.330 5.620 1,146,224 +0.14(+2.55%)
Jan 20, 2021 5.520 5.550 5.230 5.480 891,347 +0.04(+0.74%)
Jan 19, 2021 5.450 5.540 5.320 5.440 687,533 +0.11(+2.06%)
Jan 15, 2021 5.550 5.590 5.240 5.330 626,100 -0.19(-3.44%)
Jan 14, 2021 5.320 5.750 5.270 5.520 1,463,670 +0.23(+4.35%)
Jan 13, 2021 5.340 5.470 5.120 5.290 529,601 +0.02(+0.38%)
Jan 12, 2021 5.460 5.460 5.180 5.270 574,614 -0.07(-1.31%)
Jan 11, 2021 5.260 5.510 5.000 5.340 799,291 -0.01(-0.19%)
Jan 08, 2021 5.720 5.730 5.300 5.350 993,300 -0.37(-6.47%)
Jan 07, 2021 5.700 5.980 5.540 5.720 1,045,444 +0.18(+3.25%)
Jan 06, 2021 5.900 6.020 5.470 5.540 692,095 -0.39(-6.58%)
Jan 05, 2021 5.540 5.980 5.340 5.930 829,590 +0.39(+7.04%)
Jan 04, 2021 5.400 5.570 5.270 5.540 1,004,154 +0.19(+3.55%)
Dec 31, 2020 5.350 5.350 5.350 1,162,160 +0.00(+0.00%)
Dec 30, 2020 5.470 5.480 5.050 5.350 1,162,160 -0.20(-3.60%)
Dec 29, 2020 5.810 5.830 5.330 5.550 913,940 -0.15(-2.63%)
Dec 28, 2020 6.420 6.460 5.570 5.700 1,225,018 -0.67(-10.52%)
Dec 24, 2020 6.610 6.680 6.240 6.370 514,000 -0.31(-4.64%)
Dec 23, 2020 6.490 6.820 6.180 6.680 1,002,224 +0.19(+2.93%)
Dec 22, 2020 6.630 6.680 6.430 6.490 423,384 -0.07(-1.07%)
Dec 21, 2020 6.750 6.930 6.510 6.560 870,663 -0.36(-5.20%)
Dec 18, 2020 7.250 7.250 6.675 6.920 1,167,400 -0.40(-5.46%)
Dec 17, 2020 7.230 7.470 6.020 7.320 1,781,878 -0.02(-0.27%)
Dec 16, 2020 7.770 7.990 7.290 7.340 589,452 -0.42(-5.41%)
Dec 15, 2020 7.610 8.060 7.540 7.760 592,937 +0.19(+2.51%)
Dec 14, 2020 7.690 7.810 7.500 7.570 446,811 -0.07(-0.92%)
Dec 11, 2020 7.760 8.030 7.500 7.640 467,900 -0.15(-1.93%)
Dec 10, 2020 7.530 7.990 7.380 7.790 661,800 +0.18(+2.37%)
Dec 09, 2020 7.240 7.640 7.180 7.610 558,077 +0.41(+5.69%)
Dec 08, 2020 6.770 7.340 6.730 7.200 647,782 +0.39(+5.73%)
Dec 07, 2020 6.880 6.980 6.720 6.810 309,656 -0.06(-0.87%)
Dec 04, 2020 6.970 6.973 6.790 6.870 284,500 +0.01(+0.15%)
Dec 03, 2020 6.810 6.940 6.720 6.860 357,200 +0.14(+2.08%)
Dec 02, 2020 6.900 7.000 6.710 6.720 513,718 -0.17(-2.47%)
Dec 01, 2020 7.120 7.120 6.770 6.890 714,445 -0.17(-2.41%)
Nov 30, 2020 7.000 7.120 6.700 7.060 638,965 +0.01(+0.14%)
Nov 27, 2020 6.740 7.110 6.710 7.050 359,300 +0.31(+4.60%)
Nov 25, 2020 6.600 6.780 6.510 6.740 315,700 +0.12(+1.81%)
Nov 24, 2020 6.820 6.880 6.400 6.620 556,595 -0.16(-2.36%)
Nov 23, 2020 7.000 7.080 6.700 6.780 464,981 +0.04(+0.59%)
Nov 20, 2020 7.160 7.230 6.720 6.740 821,000 -0.47(-6.52%)
Nov 19, 2020 6.500 7.400 6.500 7.210 1,250,258 +0.94(+14.99%)
Nov 18, 2020 6.250 6.350 6.130 6.270 380,013 +0.07(+1.13%)
Nov 17, 2020 6.180 6.340 6.110 6.200 324,756 -0.03(-0.48%)
Nov 16, 2020 6.050 6.300 6.000 6.230 288,918 +0.09(+1.47%)
Nov 13, 2020 6.350 6.410 5.720 6.140 749,200 -0.28(-4.36%)
Nov 12, 2020 6.330 6.750 6.250 6.420 553,273 +0.06(+0.94%)
Nov 11, 2020 6.440 6.480 6.100 6.360 455,214 +0.00(+0.00%)
Nov 10, 2020 5.680 6.400 5.680 6.360 1,091,599 +0.80(+14.39%)
Nov 09, 2020 5.630 5.880 5.500 5.560 755,646 -0.07(-1.24%)
Nov 06, 2020 5.430 5.700 5.200 5.630 551,500 +0.14(+2.55%)
Nov 05, 2020 5.050 5.500 4.850 5.490 832,216 +0.21(+3.98%)
Nov 04, 2020 5.300 5.610 5.210 5.280 633,859 -0.02(-0.38%)
Nov 03, 2020 5.040 5.400 4.910 5.300 943,337 +0.50(+10.42%)
Nov 02, 2020 4.880 4.931 4.650 4.800 373,044 -0.04(-0.83%)
Oct 30, 2020 5.140 5.170 4.760 4.840 583,500 -0.37(-7.10%)
Oct 29, 2020 5.130 5.240 5.010 5.210 335,637 +0.06(+1.17%)
Oct 28, 2020 5.260 5.260 4.900 5.150 549,214 -0.25(-4.63%)
Oct 27, 2020 5.120 5.450 5.020 5.400 385,988 +0.29(+5.68%)
Oct 26, 2020 5.230 5.380 5.045 5.110 363,392 -0.15(-2.85%)
Oct 23, 2020 5.330 5.380 5.190 5.260 289,300 -0.06(-1.13%)
Oct 22, 2020 5.200 5.340 5.100 5.320 698,151 +0.15(+2.90%)
Oct 21, 2020 5.300 5.317 5.020 5.170 461,050 -0.15(-2.82%)
Oct 20, 2020 5.460 5.500 5.070 5.320 561,132 -0.06(-1.12%)
Oct 19, 2020 5.050 5.540 5.050 5.380 768,962 +0.35(+6.96%)
Oct 16, 2020 4.950 5.161 4.949 5.030 458,400 +0.03(+0.60%)
Oct 15, 2020 4.840 5.000 4.720 5.000 443,351 +0.11(+2.25%)
Oct 14, 2020 5.090 5.130 4.810 4.890 679,297 -0.16(-3.17%)
Oct 13, 2020 4.780 5.200 4.700 5.050 1,202,440 +0.34(+7.22%)
Oct 12, 2020 4.900 4.930 4.700 4.710 730,176 -0.12(-2.48%)
Oct 09, 2020 4.760 4.840 4.726 4.830 699,100 +0.09(+1.90%)
Oct 08, 2020 4.750 4.810 4.640 4.740 688,295 +0.07(+1.50%)
Oct 07, 2020 4.780 4.830 4.650 4.670 964,010 -0.09(-1.89%)
Oct 06, 2020 4.850 4.900 4.670 4.760 744,471 -0.06(-1.24%)
Oct 05, 2020 4.700 4.850 4.660 4.820 657,820 +0.15(+3.21%)
Oct 02, 2020 4.430 4.900 4.380 4.670 1,082,100 +0.02(+0.43%)
Oct 01, 2020 4.990 5.000 4.510 4.650 1,567,132 -0.21(-4.32%)
Sep 30, 2020 4.540 5.220 4.530 4.860 3,597,186 +0.45(+10.20%)
Sep 29, 2020 5.060 5.060 4.400 4.410 2,740,554 -0.56(-11.27%)
Sep 28, 2020 5.030 5.460 4.720 4.970 5,344,428 -2.64(-34.69%)
Sep 25, 2020 7.890 8.040 7.400 7.610 1,735,200 -0.18(-2.31%)
Sep 24, 2020 7.850 8.170 7.340 7.790 1,143,452 -0.23(-2.87%)
Sep 23, 2020 8.490 8.600 7.850 8.020 984,670 -0.46(-5.42%)
Sep 22, 2020 8.970 9.000 8.200 8.480 1,298,535 -0.38(-4.29%)
Sep 21, 2020 8.950 9.090 8.520 8.860 1,132,226 -0.19(-2.10%)
Sep 18, 2020 9.030 9.100 8.610 9.050 1,322,900 +0.14(+1.57%)
Sep 17, 2020 7.740 8.930 7.590 8.910 1,816,698 +1.09(+13.94%)
Sep 16, 2020 8.100 8.310 7.780 7.820 1,340,489 -0.38(-4.63%)
Sep 15, 2020 8.360 8.590 8.090 8.200 1,287,455 -0.41(-4.76%)
Sep 14, 2020 9.180 9.320 8.270 8.610 1,494,377 -0.48(-5.28%)
Sep 11, 2020 8.860 9.465 8.660 9.090 2,127,900 +0.43(+4.97%)
Sep 10, 2020 8.460 8.970 8.460 8.660 1,307,067 +0.27(+3.22%)
Sep 09, 2020 7.650 8.470 7.630 8.390 1,093,210 +0.85(+11.27%)
Sep 08, 2020 7.060 7.820 6.970 7.540 895,821 +0.31(+4.29%)
Sep 04, 2020 7.300 7.430 6.650 7.230 880,200 +0.03(+0.42%)
Sep 03, 2020 7.760 7.880 6.820 7.200 1,313,917 -0.61(-7.81%)
Sep 02, 2020 7.860 7.930 7.610 7.810 586,190 -0.03(-0.38%)
Sep 01, 2020 7.860 7.890 7.530 7.840 657,339 -0.02(-0.25%)
Aug 31, 2020 7.800 7.970 7.480 7.860 702,303 +0.12(+1.55%)
Aug 28, 2020 7.890 7.990 7.740 7.740 475,900 -0.08(-1.02%)
Aug 27, 2020 8.130 8.150 7.520 7.820 902,529 -0.28(-3.46%)
Aug 26, 2020 8.000 8.380 7.940 8.100 683,772 +0.11(+1.38%)
Aug 25, 2020 7.890 8.140 7.740 7.990 519,953 +0.10(+1.27%)
Aug 24, 2020 8.220 8.310 7.450 7.890 1,273,582 -0.32(-3.90%)
Aug 21, 2020 8.610 8.697 8.118 8.210 911,300 -0.38(-4.42%)
Aug 20, 2020 8.220 8.950 8.170 8.590 2,019,311 +0.39(+4.76%)
Aug 19, 2020 8.160 8.380 8.010 8.200 978,457 +0.10(+1.23%)
Aug 18, 2020 7.670 8.350 7.500 8.100 1,599,876 +0.51(+6.72%)
Aug 17, 2020 7.340 7.980 7.130 7.590 2,060,403 +0.46(+6.45%)
Aug 14, 2020 6.670 7.340 6.670 7.130 1,409,400 +0.51(+7.70%)
Aug 13, 2020 6.440 6.780 6.310 6.620 517,186 +0.21(+3.28%)
Aug 12, 2020 6.780 6.800 6.320 6.410 705,272 -0.20(-3.03%)
Aug 11, 2020 7.120 7.150 6.540 6.610 1,004,481 -0.34(-4.89%)
Aug 10, 2020 6.430 7.110 6.430 6.950 2,113,056 +0.66(+10.49%)
Aug 07, 2020 6.030 6.330 6.013 6.290 744,500 +0.22(+3.62%)
Aug 06, 2020 6.040 6.190 5.930 6.070 758,091 +0.15(+2.53%)
Aug 05, 2020 5.850 6.200 5.680 5.920 1,454,154 +0.12(+2.07%)
Aug 04, 2020 5.690 5.890 5.390 5.800 1,217,529 +0.11(+1.93%)
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.