Skip to main content

Optinose Inc (NQ: OPTN )

1.485 +0.005 (+0.34%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 7.070 7.100 6.580 6.750 210,677 -0.25(-3.57%)
Sep 30, 2019 7.270 7.270 6.890 7.000 277,353 -0.29(-3.98%)
Sep 27, 2019 7.600 7.650 7.280 7.290 127,000 -0.30(-4.02%)
Sep 26, 2019 7.780 7.780 7.390 7.595 111,113 -0.21(-2.63%)
Sep 25, 2019 7.840 8.090 7.730 7.800 168,166 -0.05(-0.64%)
Sep 24, 2019 7.960 7.970 7.630 7.850 79,771 -0.12(-1.51%)
Sep 23, 2019 7.800 8.050 7.688 7.970 87,616 +0.06(+0.76%)
Sep 20, 2019 7.760 8.260 7.653 7.910 432,200 +0.14(+1.80%)
Sep 19, 2019 8.120 8.250 7.710 7.770 205,044 -0.32(-3.96%)
Sep 18, 2019 8.360 8.380 7.760 8.090 302,191 -0.29(-3.46%)
Sep 17, 2019 7.740 8.570 7.700 8.380 321,170 +0.58(+7.44%)
Sep 16, 2019 7.200 7.960 6.800 7.800 605,104 +0.62(+8.64%)
Sep 13, 2019 6.800 7.290 6.800 7.180 1,179,200 +0.46(+6.85%)
Sep 12, 2019 6.720 7.175 6.690 6.720 329,168 +0.00(+0.00%)
Sep 11, 2019 7.080 7.265 6.669 6.720 215,721 -0.32(-4.55%)
Sep 10, 2019 6.750 7.210 6.750 7.040 318,829 +0.21(+3.07%)
Sep 09, 2019 7.000 7.010 6.630 6.830 133,005 -0.16(-2.29%)
Sep 06, 2019 7.350 7.350 6.720 6.990 166,000 -0.30(-4.12%)
Sep 05, 2019 7.540 7.680 7.145 7.290 242,114 -0.18(-2.41%)
Sep 04, 2019 7.740 7.880 7.380 7.470 186,882 -0.17(-2.23%)
Sep 03, 2019 7.400 7.980 7.362 7.640 289,349 -0.02(-0.26%)
Aug 30, 2019 6.870 8.000 6.820 7.660 369,000 +0.81(+11.82%)
Aug 29, 2019 6.410 7.000 6.380 6.850 685,328 +0.56(+8.90%)
Aug 28, 2019 6.290 6.540 6.201 6.290 226,295 +0.00(+0.00%)
Aug 27, 2019 6.630 6.643 6.170 6.290 168,404 -0.23(-3.53%)
Aug 26, 2019 6.080 6.560 5.970 6.520 115,697 +0.45(+7.41%)
Aug 23, 2019 6.330 6.420 5.970 6.070 131,500 -0.25(-3.96%)
Aug 22, 2019 6.560 6.720 6.300 6.320 96,662 -0.17(-2.62%)
Aug 21, 2019 6.440 6.610 6.000 6.490 154,418 +0.15(+2.37%)
Aug 20, 2019 6.450 6.740 6.290 6.340 247,618 -0.15(-2.31%)
Aug 19, 2019 6.540 7.110 6.270 6.490 320,732 +0.14(+2.20%)
Aug 16, 2019 6.100 6.715 5.930 6.350 374,600 +0.33(+5.48%)
Aug 15, 2019 5.930 6.280 5.640 6.020 200,069 +0.12(+2.03%)
Aug 14, 2019 6.100 6.410 5.670 5.900 781,486 -0.36(-5.75%)
Aug 13, 2019 6.170 7.060 5.960 6.260 1,027,036 +0.65(+11.59%)
Aug 12, 2019 5.180 5.950 5.110 5.610 249,235 +0.43(+8.30%)
Aug 09, 2019 5.310 5.330 5.030 5.180 119,000 -0.17(-3.18%)
Aug 08, 2019 5.080 5.430 5.050 5.350 69,946 +0.32(+6.36%)
Aug 07, 2019 4.830 5.040 4.443 5.030 60,997 +0.07(+1.41%)
Aug 06, 2019 4.760 4.980 4.685 4.960 94,152 +0.21(+4.42%)
Aug 05, 2019 4.920 5.110 4.500 4.750 169,673 -0.26(-5.19%)
Aug 02, 2019 5.390 5.640 4.950 5.010 116,800 -0.46(-8.41%)
Aug 01, 2019 5.370 5.510 5.296 5.470 133,609 +0.10(+1.86%)
Jul 31, 2019 6.010 6.080 5.330 5.370 204,047 -0.65(-10.80%)
Jul 30, 2019 5.750 6.040 5.550 6.020 118,160 +0.33(+5.80%)
Jul 29, 2019 5.970 6.000 5.620 5.690 126,759 -0.30(-5.01%)
Jul 26, 2019 5.900 6.180 5.760 5.990 151,700 +0.12(+2.04%)
Jul 25, 2019 6.220 6.260 5.745 5.870 130,719 -0.43(-6.83%)
Jul 24, 2019 5.850 6.340 5.720 6.300 194,246 +0.45(+7.69%)
Jul 23, 2019 5.870 6.010 5.500 5.850 235,562 +0.02(+0.34%)
Jul 22, 2019 6.040 6.160 5.810 5.830 241,711 -0.23(-3.80%)
Jul 19, 2019 6.500 6.528 5.840 6.060 332,100 -0.32(-5.02%)
Jul 18, 2019 7.070 7.070 6.040 6.380 451,480 -0.71(-10.01%)
Jul 17, 2019 7.010 7.170 6.880 7.090 136,194 +0.05(+0.71%)
Jul 16, 2019 7.360 7.540 6.650 7.040 266,672 -0.32(-4.35%)
Jul 15, 2019 7.980 8.080 7.170 7.360 414,977 -0.64(-8.00%)
Jul 12, 2019 7.460 8.240 7.430 8.000 525,600 +0.55(+7.38%)
Jul 11, 2019 7.370 7.480 7.240 7.450 152,399 +0.05(+0.68%)
Jul 10, 2019 7.500 7.610 7.125 7.400 417,479 -0.04(-0.54%)
Jul 09, 2019 6.740 7.490 6.740 7.440 296,935 +0.69(+10.22%)
Jul 08, 2019 6.750 6.790 6.530 6.750 199,275 -0.05(-0.74%)
Jul 05, 2019 6.720 6.900 6.570 6.800 61,100 +0.06(+0.89%)
Jul 03, 2019 6.810 6.920 6.500 6.740 63,000 -0.03(-0.44%)
Jul 02, 2019 7.100 7.220 6.670 6.770 81,195 -0.34(-4.78%)
Jul 01, 2019 7.150 7.400 7.020 7.110 117,159 +0.03(+0.42%)
Jun 28, 2019 6.410 7.260 6.410 7.080 737,900 +0.68(+10.62%)
Jun 27, 2019 6.840 7.000 6.290 6.400 123,942 -0.41(-6.02%)
Jun 26, 2019 7.160 7.206 6.760 6.810 99,496 -0.32(-4.49%)
Jun 25, 2019 7.240 7.380 7.100 7.130 90,893 -0.09(-1.25%)
Jun 24, 2019 7.800 7.800 7.200 7.220 145,925 -0.62(-7.91%)
Jun 21, 2019 7.820 8.040 7.610 7.840 264,200 -0.04(-0.51%)
Jun 20, 2019 7.350 7.890 7.350 7.880 285,874 +0.62(+8.54%)
Jun 19, 2019 6.900 7.335 6.830 7.260 131,680 +0.36(+5.22%)
Jun 18, 2019 6.610 6.960 6.610 6.900 159,060 +0.30(+4.55%)
Jun 17, 2019 6.890 6.940 6.560 6.600 176,444 -0.30(-4.35%)
Jun 14, 2019 6.940 7.150 6.740 6.900 150,900 -0.06(-0.86%)
Jun 13, 2019 6.720 7.060 6.660 6.960 144,868 +0.30(+4.50%)
Jun 12, 2019 6.490 6.720 6.415 6.660 164,771 +0.16(+2.46%)
Jun 11, 2019 6.630 6.750 6.180 6.500 246,319 -0.09(-1.37%)
Jun 10, 2019 6.760 6.760 6.530 6.590 361,176 +0.19(+2.97%)
Jun 07, 2019 6.620 6.750 5.940 6.400 428,800 -0.20(-3.03%)
Jun 06, 2019 7.170 7.380 6.470 6.600 354,073 -0.55(-7.69%)
Jun 05, 2019 7.350 7.460 6.990 7.150 209,428 -0.23(-3.12%)
Jun 04, 2019 7.750 7.835 7.280 7.380 158,995 -0.33(-4.28%)
Jun 03, 2019 7.660 7.890 7.550 7.710 432,641 +0.12(+1.58%)
May 31, 2019 7.930 7.950 6.870 7.590 108,000 -0.43(-5.36%)
May 30, 2019 8.170 8.290 7.880 8.020 90,260 -0.11(-1.35%)
May 29, 2019 8.040 8.210 7.890 8.130 146,433 +0.06(+0.74%)
May 28, 2019 7.970 8.290 7.910 8.070 189,675 +0.07(+0.88%)
May 24, 2019 8.150 8.550 7.880 8.000 299,700 -0.17(-2.08%)
May 23, 2019 8.570 8.640 8.060 8.170 113,968 -0.51(-5.88%)
May 22, 2019 8.700 8.960 8.530 8.680 69,822 -0.02(-0.23%)
May 21, 2019 8.890 8.940 8.620 8.700 128,931 -0.13(-1.47%)
May 20, 2019 9.020 9.160 8.670 8.830 135,352 -0.34(-3.71%)
May 17, 2019 9.490 9.789 9.075 9.170 272,400 -0.39(-4.08%)
May 16, 2019 9.660 10.09 9.340 9.560 164,655 -0.05(-0.52%)
May 15, 2019 9.370 9.870 9.370 9.610 158,357 +0.14(+1.48%)
May 14, 2019 9.620 9.820 9.240 9.470 104,575 -0.12(-1.25%)
May 13, 2019 9.500 9.705 9.340 9.590 117,167 +0.01(+0.10%)
May 10, 2019 9.170 9.810 8.980 9.580 172,200 +0.33(+3.57%)
May 09, 2019 10.47 10.92 9.240 9.250 205,906 -1.54(-14.27%)
May 08, 2019 10.30 10.86 10.22 10.79 78,802 +0.48(+4.66%)
May 07, 2019 10.87 11.03 9.800 10.31 201,633 -0.63(-5.76%)
May 06, 2019 10.31 11.04 10.16 10.94 196,421 +0.50(+4.79%)
May 03, 2019 10.09 10.54 10.09 10.44 70,900 +0.45(+4.50%)
May 02, 2019 9.830 10.04 9.720 9.990 46,474 +0.11(+1.11%)
May 01, 2019 9.970 10.08 9.830 9.880 40,918 -0.08(-0.80%)
Apr 30, 2019 10.01 10.27 9.685 9.960 121,037 -0.05(-0.50%)
Apr 29, 2019 9.880 10.31 9.770 10.01 105,132 +0.18(+1.83%)
Apr 26, 2019 9.440 10.00 9.370 9.830 139,300 +0.37(+3.91%)
Apr 25, 2019 9.850 9.850 8.860 9.460 114,291 -0.48(-4.83%)
Apr 24, 2019 10.22 10.22 9.710 9.940 125,209 -0.19(-1.88%)
Apr 23, 2019 10.08 10.56 9.890 10.13 282,253 +0.17(+1.71%)
Apr 22, 2019 9.840 9.990 9.510 9.960 187,742 +0.07(+0.71%)
Apr 18, 2019 10.19 10.37 9.770 9.890 164,100 -0.31(-3.04%)
Apr 17, 2019 10.15 10.29 9.680 10.20 67,631 +0.08(+0.79%)
Apr 16, 2019 10.17 10.70 10.07 10.12 211,779 -0.02(-0.20%)
Apr 15, 2019 10.17 10.29 9.830 10.14 157,609 +0.01(+0.10%)
Apr 12, 2019 9.740 10.18 9.720 10.13 188,200 +0.37(+3.79%)
Apr 11, 2019 9.770 10.21 9.480 9.760 110,633 +0.01(+0.10%)
Apr 10, 2019 9.260 9.810 9.180 9.750 225,103 +0.49(+5.29%)
Apr 09, 2019 9.930 9.930 9.240 9.260 138,637 -0.69(-6.93%)
Apr 08, 2019 10.17 10.17 9.840 9.950 150,395 -0.23(-2.26%)
Apr 05, 2019 9.990 10.39 9.990 10.18 96,700 +0.24(+2.41%)
Apr 04, 2019 10.30 10.43 9.915 9.940 85,934 -0.39(-3.78%)
Apr 03, 2019 10.93 11.05 10.27 10.33 288,010 -0.59(-5.40%)
Apr 02, 2019 10.75 11.23 10.00 10.92 240,717 +0.22(+2.06%)
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.