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

Optinose Inc (NQ: OPTN )

0.9677 -0.0623 (-6.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
Apr 01, 2019 10.37 10.74 10.11 10.70 158,882 +0.40(+3.88%)
Mar 29, 2019 9.770 10.37 9.770 10.30 163,900 +0.48(+4.89%)
Mar 28, 2019 9.900 10.31 9.650 9.820 84,453 -0.21(-2.09%)
Mar 27, 2019 9.750 10.29 9.610 10.03 118,578 +0.16(+1.62%)
Mar 26, 2019 9.580 9.940 9.580 9.870 123,919 +0.33(+3.46%)
Mar 25, 2019 9.180 9.570 8.760 9.540 76,258 +0.35(+3.81%)
Mar 22, 2019 9.420 9.630 9.010 9.190 162,400 -0.28(-2.96%)
Mar 21, 2019 9.460 9.860 9.180 9.470 98,563 +0.06(+0.64%)
Mar 20, 2019 9.410 9.690 9.110 9.410 134,485 +0.01(+0.11%)
Mar 19, 2019 9.170 9.500 9.030 9.400 121,157 +0.28(+3.07%)
Mar 18, 2019 9.030 9.200 8.694 9.120 180,136 +0.02(+0.22%)
Mar 15, 2019 8.770 9.240 8.600 9.100 318,100 +0.32(+3.64%)
Mar 14, 2019 8.770 9.010 8.570 8.780 108,828 +0.04(+0.46%)
Mar 13, 2019 8.660 8.780 8.560 8.740 96,277 +0.12(+1.39%)
Mar 12, 2019 8.700 8.800 8.000 8.620 78,533 -0.12(-1.37%)
Mar 11, 2019 8.570 8.820 8.490 8.740 140,887 +0.16(+1.86%)
Mar 08, 2019 8.430 8.840 8.180 8.580 242,000 +0.08(+0.94%)
Mar 07, 2019 8.070 8.510 7.681 8.500 299,034 +0.40(+4.94%)
Mar 06, 2019 9.170 9.770 7.850 8.100 371,160 -0.50(-5.76%)
Mar 05, 2019 7.990 8.610 7.860 8.595 729,967 +0.60(+7.44%)
Mar 04, 2019 8.020 8.070 7.630 8.000 285,433 +0.05(+0.63%)
Mar 01, 2019 7.470 7.975 7.470 7.950 52,300 +0.53(+7.14%)
Feb 28, 2019 7.910 7.980 7.240 7.420 133,403 -0.49(-6.19%)
Feb 27, 2019 7.750 7.950 7.660 7.910 72,436 +0.19(+2.46%)
Feb 26, 2019 7.480 7.840 7.480 7.720 79,931 +0.22(+2.93%)
Feb 25, 2019 7.510 7.740 6.770 7.500 133,239 +0.19(+2.60%)
Feb 22, 2019 7.280 7.500 7.200 7.310 100,400 +0.04(+0.55%)
Feb 21, 2019 7.200 7.350 7.080 7.270 55,374 +0.07(+0.97%)
Feb 20, 2019 7.300 7.390 7.140 7.200 68,093 -0.10(-1.37%)
Feb 19, 2019 7.420 7.604 7.090 7.300 171,433 -0.10(-1.35%)
Feb 15, 2019 7.190 7.430 7.060 7.400 217,800 +0.25(+3.50%)
Feb 14, 2019 7.120 7.290 7.020 7.150 84,458 +0.00(+0.00%)
Feb 13, 2019 7.130 7.270 6.975 7.150 107,275 +0.03(+0.42%)
Feb 12, 2019 7.330 7.330 7.030 7.120 79,537 -0.18(-2.47%)
Feb 11, 2019 7.220 7.400 6.920 7.300 111,626 +0.15(+2.10%)
Feb 08, 2019 7.290 7.370 7.040 7.150 164,700 -0.19(-2.59%)
Feb 07, 2019 7.000 7.430 6.910 7.340 137,491 +0.31(+4.41%)
Feb 06, 2019 7.260 7.260 6.930 7.030 91,135 -0.24(-3.30%)
Feb 05, 2019 7.000 7.325 6.910 7.270 109,251 +0.25(+3.56%)
Feb 04, 2019 6.600 7.160 6.600 7.020 111,523 +0.42(+6.36%)
Feb 01, 2019 6.460 6.870 6.460 6.600 89,400 +0.16(+2.48%)
Jan 31, 2019 6.090 6.510 6.060 6.440 139,732 +0.34(+5.57%)
Jan 30, 2019 6.230 6.250 6.000 6.100 103,035 -0.10(-1.61%)
Jan 29, 2019 6.200 6.220 5.940 6.200 86,461 +0.00(+0.00%)
Jan 28, 2019 6.120 6.280 5.953 6.200 127,274 +0.04(+0.65%)
Jan 25, 2019 6.300 6.405 6.080 6.160 115,400 -0.13(-2.07%)
Jan 24, 2019 6.440 6.540 6.160 6.290 63,443 -0.15(-2.33%)
Jan 23, 2019 6.640 6.790 6.250 6.440 109,726 -0.13(-1.98%)
Jan 22, 2019 7.130 7.210 6.550 6.570 186,131 -0.60(-8.37%)
Jan 18, 2019 7.290 7.390 7.090 7.170 109,200 -0.11(-1.51%)
Jan 17, 2019 7.360 7.540 7.070 7.280 100,363 -0.12(-1.62%)
Jan 16, 2019 7.060 7.580 7.020 7.400 143,241 +0.36(+5.11%)
Jan 15, 2019 7.040 7.120 6.520 7.040 285,677 +0.01(+0.14%)
Jan 14, 2019 7.240 7.550 6.920 7.030 119,348 -0.23(-3.17%)
Jan 11, 2019 7.090 7.330 6.800 7.260 161,000 +0.16(+2.25%)
Jan 10, 2019 7.570 7.570 6.990 7.100 112,400 -0.47(-6.21%)
Jan 09, 2019 7.270 7.780 7.010 7.570 164,825 +0.39(+5.43%)
Jan 08, 2019 7.600 7.830 7.030 7.180 148,899 -0.32(-4.27%)
Jan 07, 2019 7.090 7.610 6.679 7.500 392,944 +0.45(+6.38%)
Jan 04, 2019 6.800 7.215 6.440 7.050 152,100 +0.31(+4.60%)
Jan 03, 2019 6.800 6.885 6.550 6.740 132,610 -0.09(-1.32%)
Jan 02, 2019 6.200 7.060 6.200 6.830 153,993 +0.63(+10.16%)
Dec 31, 2018 6.900 6.900 5.830 6.200 595,200 -0.72(-10.40%)
Dec 28, 2018 6.920 6.940 6.530 6.920 327,500 -0.01(-0.14%)
Dec 27, 2018 6.430 7.000 6.260 6.930 282,496 +0.36(+5.48%)
Dec 26, 2018 6.540 6.700 6.270 6.570 183,004 -0.03(-0.45%)
Dec 24, 2018 6.080 6.720 5.720 6.600 169,200 +0.59(+9.82%)
Dec 21, 2018 5.840 6.220 5.660 6.010 1,243,800 +0.17(+2.91%)
Dec 20, 2018 6.230 6.300 5.760 5.840 381,084 -0.32(-5.19%)
Dec 19, 2018 6.670 6.980 6.150 6.160 424,562 -0.59(-8.74%)
Dec 18, 2018 7.540 7.660 6.700 6.750 280,845 -0.79(-10.48%)
Dec 17, 2018 8.190 8.230 7.520 7.540 357,361 -0.71(-8.61%)
Dec 14, 2018 7.870 8.450 7.850 8.250 303,200 +0.49(+6.31%)
Dec 13, 2018 7.250 7.880 7.250 7.760 245,692 +0.64(+8.99%)
Dec 12, 2018 7.890 7.890 7.046 7.120 265,356 -0.66(-8.48%)
Dec 11, 2018 8.070 8.070 7.750 7.780 220,612 -0.23(-2.87%)
Dec 10, 2018 7.980 8.080 7.900 8.010 320,106 -0.07(-0.87%)
Dec 07, 2018 7.850 8.180 7.800 8.080 457,500 +0.19(+2.41%)
Dec 06, 2018 7.390 7.930 7.340 7.890 254,684 +0.45(+6.05%)
Dec 04, 2018 7.620 7.910 7.330 7.440 385,900 -0.16(-2.11%)
Dec 03, 2018 7.900 8.070 7.510 7.600 330,433 -0.27(-3.43%)
Nov 30, 2018 8.720 8.755 7.370 7.870 472,700 -0.81(-9.33%)
Nov 29, 2018 8.560 8.760 8.345 8.680 149,491 +0.03(+0.35%)
Nov 28, 2018 8.590 8.720 8.410 8.650 203,548 +0.09(+1.05%)
Nov 27, 2018 8.500 8.610 8.300 8.560 123,997 -0.04(-0.47%)
Nov 26, 2018 9.110 9.140 8.480 8.600 148,675 -0.50(-5.49%)
Nov 23, 2018 9.420 9.570 8.990 9.100 70,100 -0.31(-3.29%)
Nov 21, 2018 9.410 9.410 9.410 0 +0.05(+0.53%)
Nov 20, 2018 9.810 9.860 9.100 9.360 472,717 -0.55(-5.55%)
Nov 19, 2018 10.30 10.50 9.800 9.910 151,773 -0.41(-3.97%)
Nov 16, 2018 10.20 10.47 9.950 10.32 174,200 +0.01(+0.10%)
Nov 15, 2018 10.25 10.62 10.03 10.31 280,996 +0.02(+0.19%)
Nov 14, 2018 11.18 11.18 10.00 10.29 311,591 -0.99(-8.78%)
Nov 13, 2018 10.87 11.72 10.50 11.28 490,210 +0.92(+8.88%)
Nov 12, 2018 10.79 10.89 10.20 10.36 190,039 -0.51(-4.69%)
Nov 09, 2018 11.00 11.05 10.60 10.87 121,600 -0.20(-1.81%)
Nov 08, 2018 11.04 11.31 10.88 11.07 109,022 +0.01(+0.09%)
Nov 07, 2018 12.05 12.05 10.87 11.06 189,200 -0.86(-7.21%)
Nov 06, 2018 11.23 11.99 11.22 11.92 302,743 +0.65(+5.77%)
Nov 05, 2018 10.99 11.37 10.90 11.27 304,686 +0.20(+1.81%)
Nov 02, 2018 10.90 11.45 10.87 11.07 82,200 +0.17(+1.56%)
Nov 01, 2018 10.66 11.04 10.39 10.90 164,811 +0.32(+3.02%)
Oct 31, 2018 10.62 11.09 10.52 10.58 199,424 +0.08(+0.76%)
Oct 30, 2018 11.00 11.59 10.47 10.50 200,913 -0.52(-4.72%)
Oct 29, 2018 11.24 11.53 10.73 11.02 380,685 -0.17(-1.52%)
Oct 26, 2018 11.23 11.55 11.06 11.19 175,400 -0.19(-1.67%)
Oct 25, 2018 11.34 11.55 11.06 11.38 151,384 +0.12(+1.07%)
Oct 24, 2018 10.99 11.45 10.91 11.26 94,239 +0.24(+2.18%)
Oct 23, 2018 10.64 11.25 10.51 11.02 161,233 +0.18(+1.66%)
Oct 22, 2018 11.39 11.52 10.68 10.84 266,863 -0.55(-4.83%)
Oct 19, 2018 11.42 11.87 11.27 11.39 176,300 -0.03(-0.26%)
Oct 18, 2018 11.66 11.73 11.13 11.42 304,600 -0.37(-3.14%)
Oct 17, 2018 11.10 11.99 10.94 11.79 256,859 +0.74(+6.70%)
Oct 16, 2018 11.06 11.08 10.78 11.05 531,885 +0.07(+0.64%)
Oct 15, 2018 10.92 11.15 10.70 10.98 265,477 -0.01(-0.09%)
Oct 12, 2018 10.15 11.14 10.10 10.99 476,900 +0.99(+9.90%)
Oct 11, 2018 10.36 10.40 9.780 10.00 363,176 -0.43(-4.12%)
Oct 10, 2018 10.69 10.99 10.42 10.43 152,264 -0.31(-2.89%)
Oct 09, 2018 10.66 10.81 10.58 10.74 316,516 +0.09(+0.85%)
Oct 08, 2018 10.98 11.21 10.41 10.65 140,717 -0.35(-3.18%)
Oct 05, 2018 10.90 11.18 10.81 11.00 196,000 +0.09(+0.78%)
Oct 04, 2018 11.49 11.49 10.33 10.91 352,689 -0.62(-5.42%)
Oct 03, 2018 11.00 11.83 10.96 11.54 455,451 +0.41(+3.68%)
Oct 02, 2018 11.57 11.73 10.85 11.13 240,991 -0.54(-4.63%)
Oct 01, 2018 12.48 12.48 11.51 11.67 311,503 -0.76(-6.11%)
Sep 28, 2018 12.59 12.77 12.36 12.43 127,000 -0.24(-1.89%)
Sep 27, 2018 13.10 13.40 12.58 12.67 116,982 -0.39(-2.99%)
Sep 26, 2018 13.01 13.48 12.60 13.06 274,873 +0.12(+0.93%)
Sep 25, 2018 13.85 13.99 12.85 12.94 185,595 -0.87(-6.30%)
Sep 24, 2018 13.54 13.92 13.46 13.81 251,204 +0.24(+1.77%)
Sep 21, 2018 13.69 13.98 13.51 13.57 373,200 -0.12(-0.88%)
Sep 20, 2018 13.69 13.77 13.55 13.69 124,271 +0.03(+0.22%)
Sep 19, 2018 13.66 14.20 13.49 13.66 118,341 +0.01(+0.07%)
Sep 18, 2018 13.52 13.94 13.47 13.65 161,898 +0.12(+0.89%)
Sep 17, 2018 13.50 13.79 13.40 13.53 373,844 +0.04(+0.30%)
Sep 14, 2018 13.67 13.79 13.44 13.49 95,700 -0.08(-0.59%)
Sep 13, 2018 13.85 14.23 13.26 13.57 132,714 -0.26(-1.88%)
Sep 12, 2018 14.26 14.37 13.55 13.83 207,969 -0.50(-3.49%)
Sep 11, 2018 14.53 14.77 14.30 14.33 87,608 -0.22(-1.51%)
Sep 10, 2018 14.73 15.04 14.22 14.55 198,587 -0.06(-0.41%)
Sep 07, 2018 14.22 14.94 13.93 14.61 163,600 +0.36(+2.53%)
Sep 06, 2018 14.77 14.98 14.11 14.25 169,361 -0.54(-3.65%)
Sep 05, 2018 14.84 15.15 14.04 14.79 185,276 -0.05(-0.34%)
Sep 04, 2018 14.80 15.10 14.17 14.84 179,800 -0.03(-0.20%)
Aug 31, 2018 14.87 14.87 14.87 0 -0.18(-1.20%)
Aug 30, 2018 14.76 15.19 14.40 15.05 178,101 +0.32(+2.17%)
Aug 29, 2018 15.29 15.47 14.64 14.73 207,794 -0.57(-3.73%)
Aug 28, 2018 15.54 15.57 15.16 15.30 288,897 -0.12(-0.78%)
Aug 27, 2018 15.19 15.49 15.13 15.42 340,403 +0.22(+1.45%)
Aug 24, 2018 15.36 15.73 15.06 15.20 367,100 -0.16(-1.04%)
Aug 23, 2018 15.24 15.68 14.95 15.36 224,951 +0.10(+0.66%)
Aug 22, 2018 14.97 15.37 14.75 15.26 291,586 +0.17(+1.13%)
Aug 21, 2018 14.68 15.29 14.51 15.09 466,544 +0.42(+2.86%)
Aug 20, 2018 13.80 14.69 13.80 14.67 444,356 +0.87(+6.30%)
Aug 17, 2018 14.13 14.97 13.45 13.80 406,700 -0.38(-2.68%)
Aug 16, 2018 13.40 14.69 13.14 14.18 613,379 +0.72(+5.35%)
Aug 15, 2018 13.91 14.85 12.64 13.46 1,205,705 -0.39(-2.82%)
Aug 14, 2018 19.92 19.92 12.51 13.85 4,133,376 -5.65(-28.97%)
Aug 13, 2018 21.02 21.05 19.26 19.50 194,777 -1.48(-7.05%)
Aug 10, 2018 21.03 21.48 20.66 20.98 128,900 -0.03(-0.14%)
Aug 09, 2018 21.09 21.36 20.67 21.01 183,303 -0.06(-0.28%)
Aug 08, 2018 22.17 22.30 21.05 21.07 125,426 -0.85(-3.88%)
Aug 07, 2018 21.55 22.96 21.37 21.92 211,717 +0.25(+1.15%)
Aug 06, 2018 21.43 22.13 21.20 21.67 127,758 +0.29(+1.36%)
Aug 03, 2018 21.29 21.54 20.89 21.38 115,300 +0.12(+0.56%)
Aug 02, 2018 20.82 21.37 20.47 21.26 94,132 +0.40(+1.92%)
Aug 01, 2018 20.47 20.99 19.81 20.86 226,323 +0.51(+2.51%)
Jul 31, 2018 20.41 21.05 19.90 20.35 229,442 -0.15(-0.73%)
Jul 30, 2018 21.30 21.34 20.43 20.50 188,690 -0.91(-4.25%)
Jul 27, 2018 22.43 22.75 21.29 21.41 150,400 -0.96(-4.29%)
Jul 26, 2018 21.95 22.93 21.61 22.37 443,988 +0.52(+2.38%)
Jul 25, 2018 22.36 22.99 21.84 21.85 275,947 -0.41(-1.84%)
Jul 24, 2018 23.88 24.10 22.21 22.26 251,883 -1.71(-7.13%)
Jul 23, 2018 24.25 24.55 23.68 23.97 195,025 -0.12(-0.50%)
Jul 20, 2018 26.23 26.23 24.03 24.09 304,557 -2.34(-8.85%)
Jul 19, 2018 27.28 27.28 25.98 26.43 204,380 -0.52(-1.93%)
Jul 18, 2018 27.25 27.25 26.31 26.95 279,758 +0.33(+1.24%)
Jul 17, 2018 27.31 27.36 26.27 26.62 110,741 -0.28(-1.04%)
Jul 16, 2018 26.87 27.28 25.91 26.90 282,624 -0.54(-1.97%)
Jul 13, 2018 27.87 28.04 27.14 27.44 163,667 -0.41(-1.47%)
Jul 12, 2018 29.13 29.34 26.88 27.85 333,137 -1.49(-5.08%)
Jul 11, 2018 29.05 29.60 28.77 29.34 87,139 +0.26(+0.89%)
Jul 10, 2018 29.70 29.77 28.71 29.08 112,128 -0.68(-2.28%)
Jul 09, 2018 28.27 30.00 28.27 29.76 175,085 +1.48(+5.23%)
Jul 06, 2018 28.31 28.78 28.04 28.28 143,406 -0.13(-0.46%)
Jul 05, 2018 28.35 28.63 27.29 28.41 172,940 +0.26(+0.92%)
Jul 03, 2018 28.15 28.15 28.15 0 -0.03(-0.11%)
Jul 02, 2018 28.15 28.47 27.71 28.18 86,755 +0.20(+0.71%)
Jun 29, 2018 28.76 28.92 27.74 27.98 158,557 -0.48(-1.69%)
Jun 28, 2018 26.61 28.73 26.00 28.46 501,554 +1.84(+6.91%)
Jun 27, 2018 26.69 27.34 26.20 26.62 302,705 -0.13(-0.49%)
Jun 26, 2018 25.83 26.83 25.20 26.75 225,172 +0.85(+3.28%)
Jun 25, 2018 26.27 26.86 25.05 25.90 341,308 -0.77(-2.89%)
Jun 22, 2018 25.04 27.29 24.66 26.67 1,973,643 +1.66(+6.64%)
Jun 21, 2018 25.39 25.76 24.76 25.01 340,117 -0.33(-1.30%)
Jun 20, 2018 25.20 25.50 23.71 25.34 458,201 +0.87(+3.56%)
Jun 19, 2018 23.57 24.70 23.57 24.47 314,037 +0.68(+2.86%)
Jun 18, 2018 23.80 24.43 23.41 23.79 224,067 -0.05(-0.21%)
Jun 15, 2018 24.46 22.60 23.84 446,257 +1.24(+5.49%)
Jun 14, 2018 22.43 22.90 22.15 22.60 188,261 +0.14(+0.62%)
Jun 13, 2018 22.38 23.01 21.84 22.46 225,266 +0.01(+0.04%)
Jun 12, 2018 23.04 23.18 22.09 22.45 760,174 -0.10(-0.44%)
Jun 11, 2018 22.60 23.12 22.34 22.55 119,727 -0.15(-0.66%)
Jun 08, 2018 22.50 23.00 22.30 22.70 510,703 +0.20(+0.89%)
Jun 07, 2018 22.76 22.83 22.01 22.50 2,068,626 -0.63(-2.72%)
Jun 06, 2018 22.99 23.50 22.50 23.13 182,144 +0.37(+1.63%)
Jun 05, 2018 20.57 22.99 20.52 22.76 351,013 +0.03(+0.13%)
Jun 04, 2018 23.05 23.16 22.10 22.73 75,193 +0.33(+1.47%)
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.