Aquestive Therapeutics Inc (NQ: AQST )

5.670 +0.050 (+0.89%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.490 423,392 -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%)
Aug 03, 2020 5.260 5.850 5.230 5.690 800,194 +0.43(+8.17%)
Jul 31, 2020 5.340 5.400 5.110 5.260 373,100 -0.08(-1.50%)
Jul 30, 2020 5.070 5.430 5.010 5.340 546,602 +0.20(+3.89%)
Jul 29, 2020 5.230 5.280 5.040 5.140 328,458 -0.09(-1.72%)
Jul 28, 2020 5.240 5.330 5.130 5.230 300,253 -0.03(-0.57%)
Jul 27, 2020 5.190 5.370 5.050 5.260 561,837 +0.15(+3.04%)
Jul 24, 2020 5.110 5.170 4.920 5.105 578,400 -0.02(-0.49%)
Jul 23, 2020 5.150 5.580 5.020 5.130 981,184 +0.02(+0.39%)
Jul 22, 2020 5.020 5.130 4.900 5.110 450,876 +0.10(+2.00%)
Jul 21, 2020 5.190 5.200 4.985 5.010 811,755 -0.12(-2.34%)
Jul 20, 2020 4.800 5.150 4.800 5.130 763,487 +0.41(+8.69%)
Jul 17, 2020 4.390 4.800 4.353 4.720 673,200 +0.37(+8.51%)
Jul 16, 2020 4.350 4.370 4.180 4.350 388,586 -0.03(-0.68%)
Jul 15, 2020 4.150 4.410 4.150 4.380 486,862 +0.25(+6.05%)
Jul 14, 2020 4.180 4.240 3.990 4.130 539,528 -0.08(-1.90%)
Jul 13, 2020 4.440 4.480 4.180 4.210 469,773 -0.08(-1.86%)
Jul 10, 2020 4.550 4.550 4.200 4.290 581,200 -0.25(-5.51%)
Jul 09, 2020 4.640 4.680 4.330 4.540 537,222 -0.07(-1.52%)
Jul 08, 2020 4.610 4.700 4.500 4.610 710,042 +0.03(+0.66%)
Jul 07, 2020 4.710 4.710 4.550 4.580 494,072 -0.14(-2.97%)
Jul 06, 2020 4.890 4.900 4.630 4.720 638,946 +0.01(+0.21%)
Jul 02, 2020 4.790 4.820 4.540 4.710 734,500 -0.03(-0.63%)
Jul 01, 2020 4.880 4.954 4.690 4.740 497,825 -0.12(-2.47%)
Jun 30, 2020 4.970 5.020 4.750 4.860 684,392 -0.16(-3.19%)
Jun 29, 2020 5.120 5.150 4.810 5.020 611,766 -0.01(-0.20%)
Jun 26, 2020 5.260 5.325 4.955 5.030 3,083,700 -0.31(-5.81%)
Jun 25, 2020 5.210 5.480 5.050 5.340 706,193 +0.08(+1.52%)
Jun 24, 2020 5.630 5.820 5.200 5.260 821,904 -0.46(-8.04%)
Jun 23, 2020 5.530 5.920 5.480 5.720 1,028,370 +0.31(+5.73%)
Jun 22, 2020 5.460 5.540 5.320 5.410 598,157 -0.05(-0.92%)
Jun 19, 2020 5.310 5.490 5.220 5.460 878,700 +0.23(+4.40%)
Jun 18, 2020 5.130 5.450 5.100 5.230 423,696 +0.01(+0.19%)
Jun 17, 2020 5.270 5.300 5.100 5.220 298,554 -0.08(-1.51%)
Jun 16, 2020 5.330 5.360 5.070 5.300 514,493 +0.10(+1.92%)
Jun 15, 2020 4.660 5.260 4.620 5.200 1,152,615 +0.45(+9.47%)
Jun 12, 2020 4.990 5.050 4.720 4.750 517,900 -0.01(-0.21%)
Jun 11, 2020 4.980 5.090 4.680 4.760 778,208 -0.44(-8.46%)
Jun 10, 2020 5.330 5.340 5.150 5.200 765,513 -0.11(-2.07%)
Jun 09, 2020 5.210 5.400 5.140 5.310 720,592 +0.07(+1.34%)
Jun 08, 2020 5.150 5.480 5.120 5.240 954,279 +0.09(+1.75%)
Jun 05, 2020 5.200 5.480 5.080 5.150 852,400 +0.01(+0.19%)
Jun 04, 2020 5.210 5.320 5.000 5.140 870,751 -0.16(-3.02%)
Jun 03, 2020 5.470 5.580 5.210 5.300 683,803 -0.17(-3.11%)
Jun 02, 2020 5.310 5.590 5.030 5.470 1,268,811 +0.16(+3.01%)
Jun 01, 2020 4.860 5.350 4.850 5.310 1,087,895 +0.44(+9.03%)
May 29, 2020 4.910 5.029 4.730 4.870 792,100 -0.12(-2.40%)
May 28, 2020 5.110 5.190 4.910 4.990 711,022 -0.10(-1.96%)
May 27, 2020 5.160 5.200 4.730 5.090 1,751,200 -0.07(-1.36%)
May 26, 2020 5.750 5.820 5.020 5.160 2,234,260 -0.59(-10.26%)
May 22, 2020 6.530 6.700 5.620 5.750 3,825,900 -0.69(-10.71%)
May 21, 2020 6.210 6.440 5.580 6.440 2,885,813 +0.26(+4.21%)
May 20, 2020 6.460 6.600 5.920 6.180 1,998,791 -0.17(-2.68%)
May 19, 2020 6.680 6.910 6.110 6.350 2,512,168 -0.09(-1.40%)
May 18, 2020 6.010 6.800 6.000 6.440 4,226,303 +0.94(+17.09%)
May 15, 2020 5.460 5.620 5.170 5.500 1,279,300 +0.08(+1.48%)
May 14, 2020 5.430 5.700 5.100 5.420 955,923 -0.10(-1.81%)
May 13, 2020 5.750 6.080 5.000 5.520 1,946,250 -0.17(-2.99%)
May 12, 2020 6.060 6.300 5.650 5.690 1,559,951 -0.11(-1.90%)
May 11, 2020 5.310 5.900 5.260 5.800 1,500,967 +0.65(+12.62%)
May 08, 2020 4.910 5.180 4.700 5.150 1,432,200 +0.47(+10.04%)
May 07, 2020 4.410 4.760 4.390 4.680 1,053,421 +0.36(+8.33%)
May 06, 2020 4.500 4.640 4.250 4.320 914,006 -0.18(-4.00%)
May 05, 2020 4.540 4.730 4.450 4.500 825,292 +0.00(+0.00%)
May 04, 2020 4.250 4.500 4.210 4.500 848,626 +0.33(+7.91%)
May 01, 2020 4.110 4.214 3.800 4.170 704,600 -0.14(-3.25%)
Apr 30, 2020 4.770 4.770 4.290 4.310 665,509 -0.44(-9.26%)
Apr 29, 2020 4.500 4.790 4.290 4.750 840,380 +0.40(+9.20%)
Apr 28, 2020 4.350 4.480 4.170 4.350 873,409 +0.19(+4.57%)
Apr 27, 2020 3.690 4.380 3.670 4.160 1,602,203 +0.61(+17.18%)
Apr 24, 2020 3.680 3.695 3.540 3.550 341,400 -0.10(-2.74%)
Apr 23, 2020 3.600 3.780 3.530 3.650 353,523 +0.12(+3.40%)
Apr 22, 2020 3.800 3.800 3.520 3.530 387,283 -0.18(-4.85%)
Apr 21, 2020 3.600 3.750 3.450 3.710 432,225 +0.11(+3.06%)
Apr 20, 2020 3.600 3.840 3.500 3.600 386,461 -0.03(-0.83%)
Apr 17, 2020 3.840 3.840 3.540 3.630 622,800 -0.06(-1.63%)
Apr 16, 2020 3.850 3.950 3.550 3.690 691,032 -0.07(-1.86%)
Apr 15, 2020 3.830 3.900 3.550 3.760 897,162 +0.01(+0.27%)
Apr 14, 2020 3.700 3.920 3.520 3.750 1,351,262 +0.38(+11.28%)
Apr 13, 2020 3.080 3.430 2.800 3.370 756,248 +0.48(+16.61%)
Apr 09, 2020 2.640 3.181 2.640 2.890 683,900 +0.31(+12.02%)
Apr 08, 2020 2.090 2.690 2.080 2.580 841,843 +0.52(+25.24%)
Apr 07, 2020 2.210 2.250 2.020 2.060 309,561 -0.05(-2.37%)
Apr 06, 2020 1.920 2.180 1.900 2.110 299,330 +0.27(+14.67%)
Apr 03, 2020 1.910 2.040 1.750 1.840 326,500 -0.04(-2.13%)
Apr 02, 2020 1.920 2.000 1.850 1.880 232,275 -0.07(-3.59%)
Apr 01, 2020 2.150 2.150 1.900 1.950 352,988 -0.24(-10.96%)
Mar 31, 2020 2.310 2.350 2.120 2.190 253,073 -0.08(-3.52%)
Mar 30, 2020 2.330 2.440 2.150 2.270 270,450 -0.02(-0.87%)
Mar 27, 2020 2.020 2.350 1.960 2.290 481,300 +0.27(+13.37%)
Mar 26, 2020 2.000 2.160 1.940 2.020 335,266 +0.01(+0.50%)
Mar 25, 2020 2.000 2.140 1.860 2.010 287,560 +0.05(+2.55%)
Mar 24, 2020 1.950 2.140 1.900 1.960 409,363 +0.13(+7.10%)
Mar 23, 2020 1.860 1.990 1.800 1.830 279,277 -0.03(-1.61%)
Mar 20, 2020 1.840 2.040 1.800 1.860 370,400 +0.10(+5.68%)
Mar 19, 2020 1.560 1.790 1.550 1.760 316,220 +0.17(+10.69%)
Mar 18, 2020 1.770 1.820 1.510 1.590 439,592 -0.19(-10.67%)
Mar 17, 2020 1.630 1.870 1.530 1.780 458,048 +0.24(+15.58%)
Mar 16, 2020 1.500 1.820 1.410 1.540 792,070 -0.14(-8.33%)
Mar 13, 2020 1.910 2.050 1.520 1.680 871,100 -0.24(-12.50%)
Mar 12, 2020 2.350 2.520 1.610 1.920 1,055,936 -1.02(-34.69%)
Mar 11, 2020 3.350 3.400 2.930 2.940 485,155 -0.50(-14.53%)
Mar 10, 2020 3.440 3.480 3.110 3.440 499,787 +0.25(+7.84%)
Mar 09, 2020 3.570 3.630 3.160 3.190 648,615 -0.63(-16.49%)
Mar 06, 2020 4.040 4.100 3.750 3.820 615,200 -0.32(-7.73%)
Mar 05, 2020 4.260 4.359 4.000 4.140 665,610 -0.10(-2.36%)
Mar 04, 2020 3.820 4.320 3.730 4.240 1,146,885 +0.58(+15.85%)
Mar 03, 2020 3.520 3.790 3.510 3.660 348,859 +0.14(+3.98%)
Mar 02, 2020 3.770 3.990 3.500 3.520 517,138 -0.21(-5.63%)
Feb 28, 2020 3.300 3.740 3.270 3.730 537,000 +0.17(+4.78%)
Feb 27, 2020 3.870 3.940 3.500 3.560 957,990 -0.42(-10.55%)
Feb 26, 2020 4.010 4.120 3.900 3.980 774,745 -0.04(-1.00%)
Feb 25, 2020 4.070 4.190 3.910 4.020 577,458 -0.07(-1.71%)
Feb 24, 2020 4.150 4.150 3.960 4.090 338,572 -0.13(-3.08%)
Feb 21, 2020 4.370 4.460 4.130 4.220 389,100 -0.18(-4.09%)
Feb 20, 2020 4.220 4.500 4.210 4.400 317,479 +0.12(+2.80%)
Feb 19, 2020 4.280 4.309 4.160 4.280 417,440 +0.04(+0.94%)
Feb 18, 2020 4.370 4.420 4.200 4.240 585,504 -0.14(-3.20%)
Feb 14, 2020 4.400 4.525 4.300 4.380 434,800 +0.00(+0.00%)
Feb 13, 2020 4.470 4.500 4.300 4.380 351,715 -0.10(-2.23%)
Feb 12, 2020 4.600 4.600 4.250 4.480 548,185 -0.12(-2.61%)
Feb 11, 2020 4.750 4.760 4.390 4.600 940,269 -0.07(-1.50%)
Feb 10, 2020 4.200 4.770 3.990 4.670 2,246,021 +0.71(+17.93%)
Feb 07, 2020 4.150 4.170 3.860 3.960 658,500 -0.17(-4.12%)
Feb 06, 2020 4.310 4.440 3.860 4.130 1,704,487 +0.11(+2.74%)
Feb 05, 2020 3.970 4.020 3.890 4.020 413,148 +0.08(+2.03%)
Feb 04, 2020 3.970 4.030 3.810 3.940 440,711 -0.01(-0.25%)
Feb 03, 2020 4.070 4.170 3.950 3.950 369,879 -0.10(-2.47%)
Jan 31, 2020 4.000 4.070 3.890 4.050 410,000 +0.04(+1.00%)
Jan 30, 2020 4.090 4.120 3.790 4.010 639,756 +0.01(+0.25%)
Jan 29, 2020 4.040 4.100 3.930 4.000 479,433 -0.06(-1.48%)
Jan 28, 2020 3.950 4.100 3.840 4.060 480,957 +0.16(+4.10%)
Jan 27, 2020 3.820 3.980 3.760 3.900 409,482 +0.02(+0.52%)
Jan 24, 2020 4.060 4.060 3.815 3.880 414,700 -0.09(-2.27%)
Jan 23, 2020 3.920 4.020 3.810 3.970 279,546 +0.05(+1.28%)
Jan 22, 2020 4.100 4.100 3.880 3.920 463,502 -0.18(-4.39%)
Jan 21, 2020 4.150 4.150 3.770 4.100 871,807 +0.00(+0.00%)
Jan 17, 2020 4.140 4.300 4.060 4.100 961,600 -0.04(-0.97%)
Jan 16, 2020 4.410 4.450 4.060 4.140 1,086,382 -0.22(-5.05%)
Jan 15, 2020 4.170 4.520 4.170 4.360 1,005,989 +0.19(+4.56%)
Jan 14, 2020 4.370 4.400 4.070 4.170 1,249,186 -0.19(-4.36%)
Jan 13, 2020 5.690 5.720 4.300 4.360 4,034,139 -2.25(-34.04%)
Jan 10, 2020 6.670 6.750 6.430 6.610 674,900 +0.22(+3.44%)
Jan 09, 2020 6.430 6.630 6.200 6.390 469,561 +0.00(+0.00%)
Jan 08, 2020 6.760 6.940 6.380 6.390 682,237 -0.36(-5.33%)
Jan 07, 2020 5.840 6.960 5.820 6.750 1,542,287 +0.91(+15.58%)
Jan 06, 2020 5.800 5.880 5.620 5.840 353,594 -0.02(-0.34%)
Jan 03, 2020 5.870 6.010 5.710 5.860 473,300 -0.17(-2.82%)
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.