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

Processa Pharmaceuticals Inc (NQ: PCSA )

2.090 -0.040 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 3.070 3.070 3.000 3.010 20,704 -0.10(-3.22%)
Mar 30, 2022 3.100 3.240 3.010 3.110 15,422 +0.06(+1.97%)
Mar 29, 2022 3.220 3.220 3.000 3.050 34,780 -0.17(-5.28%)
Mar 28, 2022 3.220 3.220 3.200 3.220 4,706 +0.00(+0.00%)
Mar 25, 2022 3.140 3.280 3.140 3.220 9,594 -0.06(-1.83%)
Mar 24, 2022 3.250 3.280 3.250 3.280 12,684 +0.03(+0.92%)
Mar 23, 2022 3.270 3.270 3.175 3.250 11,645 -0.02(-0.61%)
Mar 22, 2022 3.240 3.310 3.180 3.270 16,386 +0.03(+0.93%)
Mar 21, 2022 3.260 3.270 3.100 3.240 21,912 -0.03(-0.92%)
Mar 18, 2022 3.320 3.320 3.210 3.270 23,591 +0.00(+0.00%)
Mar 17, 2022 3.260 3.300 3.210 3.270 17,853 +0.00(+0.00%)
Mar 16, 2022 3.460 3.460 3.000 3.270 314,710 -0.19(-5.49%)
Mar 15, 2022 3.520 3.570 3.400 3.460 7,394 -0.06(-1.70%)
Mar 14, 2022 3.690 3.690 3.462 3.520 6,836 -0.04(-1.12%)
Mar 11, 2022 3.840 3.911 3.500 3.560 29,148 -0.37(-9.41%)
Mar 10, 2022 3.930 3.930 3.930 3.930 475 -0.05(-1.38%)
Mar 09, 2022 3.800 4.000 3.570 3.985 9,711 +0.17(+4.59%)
Mar 08, 2022 3.540 3.979 3.470 3.810 7,250 +0.31(+8.86%)
Mar 07, 2022 3.470 3.660 3.410 3.500 21,235 +0.13(+3.86%)
Mar 04, 2022 3.840 3.840 3.360 3.370 15,463 -0.50(-12.92%)
Mar 03, 2022 3.950 3.970 3.690 3.870 4,625 -0.14(-3.49%)
Mar 02, 2022 4.170 4.270 3.985 4.010 22,216 -0.08(-1.96%)
Mar 01, 2022 3.770 4.200 3.750 4.090 32,127 +0.26(+6.79%)
Feb 28, 2022 3.540 3.920 3.430 3.830 9,627 +0.30(+8.50%)
Feb 25, 2022 3.470 3.680 3.430 3.530 11,660 +0.11(+3.22%)
Feb 24, 2022 3.300 3.546 3.280 3.420 12,536 +0.02(+0.74%)
Feb 23, 2022 3.390 3.540 3.300 3.395 41,899 +0.00(+0.15%)
Feb 22, 2022 3.390 3.490 3.200 3.390 17,552 +0.01(+0.15%)
Feb 18, 2022 3.385 0 -0.11(-3.01%)
Feb 17, 2022 3.520 3.520 3.353 3.490 13,169 -0.11(-3.05%)
Feb 16, 2022 3.710 3.750 3.520 3.600 14,976 -0.05(-1.38%)
Feb 15, 2022 3.630 3.750 3.570 3.650 26,777 +0.02(+0.55%)
Feb 14, 2022 3.860 3.860 3.583 3.630 14,718 -0.25(-6.44%)
Feb 11, 2022 3.880 4.290 3.850 3.880 10,472 -0.03(-0.77%)
Feb 10, 2022 3.650 3.954 3.650 3.910 28,729 +0.19(+5.11%)
Feb 09, 2022 3.850 3.982 3.710 3.720 18,999 -0.13(-3.38%)
Feb 08, 2022 3.900 4.520 3.600 3.850 65,442 +0.10(+2.67%)
Feb 07, 2022 3.890 4.100 3.700 3.750 7,138 -0.03(-0.79%)
Feb 04, 2022 4.050 4.050 3.680 3.780 26,080 -0.30(-7.35%)
Feb 03, 2022 4.250 4.000 4.080 23,245 +0.03(+0.74%)
Feb 02, 2022 4.136 4.200 4.025 4.050 16,278 -0.13(-3.11%)
Feb 01, 2022 3.620 4.440 3.540 4.180 72,293 +0.48(+12.97%)
Jan 31, 2022 3.445 3.740 3.700 49,040 +0.32(+9.47%)
Jan 28, 2022 3.310 3.600 3.280 3.380 29,674 +0.06(+1.81%)
Jan 27, 2022 3.510 3.660 3.070 3.320 105,355 -0.28(-7.78%)
Jan 26, 2022 3.710 4.084 3.510 3.600 19,459 +0.05(+1.41%)
Jan 25, 2022 3.640 3.800 3.500 3.550 61,874 -0.16(-4.31%)
Jan 24, 2022 3.840 3.920 3.430 3.710 102,821 -0.27(-6.78%)
Jan 21, 2022 3.860 3.990 3.610 3.980 47,723 +0.06(+1.54%)
Jan 20, 2022 4.215 4.269 3.900 3.920 52,878 -0.29(-6.89%)
Jan 19, 2022 4.390 4.390 4.100 4.210 31,447 -0.11(-2.55%)
Jan 18, 2022 4.500 4.840 4.300 4.320 58,409 -0.03(-0.69%)
Jan 14, 2022 4.350 0 -0.43(-9.00%)
Jan 13, 2022 4.900 5.090 4.530 4.780 44,344 -0.13(-2.65%)
Jan 12, 2022 4.760 4.910 4.600 4.910 26,480 +0.21(+4.47%)
Jan 11, 2022 4.500 5.007 4.500 4.700 17,644 +0.13(+2.84%)
Jan 10, 2022 4.500 4.785 4.330 4.570 33,843 -0.18(-3.79%)
Jan 07, 2022 4.380 4.950 4.370 4.750 33,063 -0.07(-1.45%)
Jan 06, 2022 4.580 4.990 4.450 4.820 76,756 -0.20(-3.98%)
Jan 05, 2022 5.090 5.210 4.910 5.020 15,145 -0.19(-3.65%)
Jan 04, 2022 5.220 5.240 5.145 5.210 3,868 +0.09(+1.76%)
Jan 03, 2022 4.980 5.260 4.550 5.120 2,372 +0.22(+4.49%)
Dec 31, 2021 5.080 5.236 4.890 4.900 79,726 -0.27(-5.22%)
Dec 30, 2021 4.970 5.201 4.850 5.170 45,095 +0.13(+2.58%)
Dec 29, 2021 5.040 5.240 4.950 5.040 26,383 -0.07(-1.37%)
Dec 28, 2021 5.000 5.279 4.830 5.110 25,346 +0.08(+1.59%)
Dec 27, 2021 5.180 5.270 4.960 5.030 30,330 -0.10(-1.95%)
Dec 23, 2021 5.000 5.336 4.840 5.130 27,493 +0.17(+3.43%)
Dec 22, 2021 5.000 5.300 4.900 4.960 36,361 -0.21(-4.06%)
Dec 21, 2021 5.100 5.190 4.940 5.170 20,671 +0.03(+0.58%)
Dec 20, 2021 4.950 5.460 4.460 5.140 44,112 +0.19(+3.84%)
Dec 17, 2021 4.540 4.990 4.354 4.950 43,210 +0.34(+7.38%)
Dec 16, 2021 4.220 4.907 4.155 4.610 62,588 +0.43(+10.29%)
Dec 15, 2021 4.040 4.346 3.854 4.180 83,049 +0.15(+3.72%)
Dec 14, 2021 4.260 4.410 3.942 4.030 105,493 -0.32(-7.36%)
Dec 13, 2021 4.520 5.090 4.250 4.350 53,083 -0.25(-5.43%)
Dec 10, 2021 4.770 5.000 4.500 4.600 25,697 -0.08(-1.71%)
Dec 09, 2021 4.935 5.160 4.655 4.680 44,760 +0.02(+0.43%)
Dec 08, 2021 4.300 4.820 4.300 4.660 61,901 -0.05(-1.06%)
Dec 07, 2021 4.150 5.348 4.100 4.710 108,831 +0.14(+3.06%)
Dec 06, 2021 4.780 4.835 4.505 4.570 41,501 -0.20(-4.19%)
Dec 03, 2021 5.310 5.310 4.480 4.770 81,643 -0.46(-8.81%)
Dec 02, 2021 5.050 5.320 5.011 5.231 18,043 +0.12(+2.36%)
Dec 01, 2021 5.550 5.900 5.011 5.110 66,903 -0.35(-6.41%)
Nov 30, 2021 5.400 5.420 5.310 5.460 61,151 +0.04(+0.74%)
Nov 29, 2021 5.670 5.700 5.290 5.420 18,260 -0.11(-1.99%)
Nov 26, 2021 5.620 5.660 5.290 5.530 31,658 -0.18(-3.15%)
Nov 24, 2021 5.690 5.750 5.470 5.710 22,704 +0.08(+1.42%)
Nov 23, 2021 5.590 5.910 5.440 5.630 29,155 +0.10(+1.81%)
Nov 22, 2021 5.520 5.750 5.300 5.530 39,616 +0.00(+0.00%)
Nov 19, 2021 5.750 5.750 5.530 5.530 29,227 -0.12(-2.21%)
Nov 18, 2021 6.180 5.690 5.610 5.655 57,301 -0.42(-6.84%)
Nov 17, 2021 6.210 6.220 6.020 6.070 18,177 -0.23(-3.65%)
Nov 16, 2021 6.440 6.600 6.170 6.300 36,559 -0.14(-2.17%)
Nov 15, 2021 6.890 7.010 6.420 6.440 69,443 -0.50(-7.20%)
Nov 12, 2021 7.000 7.000 6.630 6.940 44,005 -0.18(-2.53%)
Nov 11, 2021 6.750 7.130 6.730 7.120 22,264 +0.25(+3.64%)
Nov 10, 2021 6.810 6.870 6.870 33,665 +0.06(+0.88%)
Nov 09, 2021 6.850 6.870 6.603 6.810 26,024 -0.08(-1.16%)
Nov 08, 2021 6.920 7.230 6.625 6.890 41,807 -0.06(-0.86%)
Nov 05, 2021 7.230 7.230 6.500 6.950 93,487 -0.30(-4.14%)
Nov 04, 2021 7.300 8.130 6.790 7.250 276,087 +0.03(+0.42%)
Nov 03, 2021 7.120 7.720 7.120 7.220 48,190 +0.07(+0.98%)
Nov 02, 2021 6.990 7.220 6.940 7.150 15,556 +0.10(+1.42%)
Nov 01, 2021 7.170 7.170 6.920 7.050 33,568 +0.13(+1.88%)
Oct 29, 2021 6.930 6.981 6.610 6.920 16,748 +0.06(+0.87%)
Oct 28, 2021 6.825 6.948 6.711 6.860 16,591 +0.09(+1.33%)
Oct 27, 2021 7.010 7.030 6.681 6.770 23,073 -0.29(-4.11%)
Oct 26, 2021 7.110 7.060 10,086 -0.04(-0.56%)
Oct 25, 2021 6.820 7.287 6.320 7.100 26,870 +0.21(+3.05%)
Oct 22, 2021 6.670 6.940 6.510 6.890 11,057 +0.18(+2.68%)
Oct 21, 2021 6.920 7.055 6.650 6.710 40,688 -0.27(-3.87%)
Oct 20, 2021 7.000 7.150 6.900 6.980 31,463 +0.06(+0.87%)
Oct 19, 2021 7.440 7.440 6.920 6.920 58,103 -0.50(-6.74%)
Oct 18, 2021 7.800 8.040 7.050 7.420 63,500 -0.42(-5.36%)
Oct 15, 2021 7.750 7.910 7.650 7.840 27,909 +0.15(+1.95%)
Oct 14, 2021 8.000 8.170 7.640 7.690 75,992 -0.46(-5.64%)
Oct 13, 2021 8.240 8.240 7.917 8.150 21,943 -0.04(-0.49%)
Oct 12, 2021 8.000 8.250 7.750 8.190 77,108 +0.30(+3.80%)
Oct 11, 2021 7.800 7.950 7.800 7.890 51,814 +0.19(+2.47%)
Oct 08, 2021 7.780 7.990 7.610 7.700 19,021 -0.15(-1.91%)
Oct 07, 2021 7.930 8.480 7.570 7.850 269,115 +0.04(+0.51%)
Oct 06, 2021 7.780 7.950 7.650 7.810 18,676 -0.07(-0.89%)
Oct 05, 2021 8.030 8.050 7.610 7.880 54,182 -0.07(-0.88%)
Oct 04, 2021 8.450 8.600 7.870 7.950 34,307 -0.47(-5.58%)
Oct 01, 2021 8.560 8.991 8.250 8.420 38,823 -0.15(-1.75%)
Sep 30, 2021 8.240 8.850 7.978 8.570 44,277 +0.45(+5.54%)
Sep 29, 2021 8.240 8.280 7.786 8.120 56,225 -0.14(-1.69%)
Sep 28, 2021 8.170 8.300 7.780 8.260 38,061 +0.00(+0.00%)
Sep 27, 2021 8.000 8.370 7.660 8.260 77,677 +0.36(+4.56%)
Sep 24, 2021 7.710 8.200 7.470 7.900 59,913 +0.11(+1.41%)
Sep 23, 2021 7.530 8.200 7.400 7.790 88,287 +0.30(+4.01%)
Sep 22, 2021 7.250 7.490 7.000 7.490 44,253 +0.27(+3.74%)
Sep 21, 2021 7.330 7.550 7.040 7.220 41,561 -0.10(-1.37%)
Sep 20, 2021 7.860 8.000 7.100 7.320 57,715 -0.59(-7.46%)
Sep 17, 2021 7.860 7.910 7.552 7.910 42,381 +0.07(+0.89%)
Sep 16, 2021 7.530 7.840 7.375 7.840 30,965 +0.41(+5.52%)
Sep 15, 2021 7.510 7.630 7.133 7.430 106,265 +0.08(+1.09%)
Sep 14, 2021 7.040 7.750 7.040 7.350 105,266 +0.35(+5.00%)
Sep 13, 2021 7.400 7.610 6.890 7.000 83,057 -0.44(-5.91%)
Sep 10, 2021 7.460 7.620 7.360 7.440 52,665 -0.06(-0.80%)
Sep 09, 2021 7.120 7.500 6.910 7.500 109,954 +0.30(+4.17%)
Sep 08, 2021 7.000 7.420 6.850 7.200 212,557 +0.24(+3.45%)
Sep 07, 2021 6.550 7.000 6.550 6.960 113,507 +0.34(+5.14%)
Sep 03, 2021 6.620 6.850 6.500 6.620 139,010 +0.06(+0.91%)
Sep 02, 2021 6.610 6.610 6.350 6.560 51,363 +0.06(+0.92%)
Sep 01, 2021 6.630 6.630 6.210 6.500 43,987 -0.02(-0.31%)
Aug 31, 2021 6.260 6.610 5.950 6.520 92,302 +0.32(+5.16%)
Aug 30, 2021 6.120 6.290 6.060 6.200 24,187 +0.15(+2.48%)
Aug 27, 2021 6.010 6.473 5.890 6.050 70,883 +0.01(+0.17%)
Aug 26, 2021 6.370 6.500 5.890 6.040 56,098 -0.29(-4.58%)
Aug 25, 2021 6.000 6.400 5.790 6.330 86,215 +0.34(+5.68%)
Aug 24, 2021 5.790 5.990 5.671 5.990 48,698 +0.24(+4.17%)
Aug 23, 2021 5.520 5.810 5.520 5.750 19,766 +0.32(+5.89%)
Aug 20, 2021 5.270 5.530 5.260 5.430 16,270 +0.15(+2.84%)
Aug 19, 2021 5.240 5.460 5.180 5.280 19,823 -0.05(-0.94%)
Aug 18, 2021 5.520 5.578 5.261 5.330 27,468 -0.27(-4.82%)
Aug 17, 2021 5.410 5.650 5.170 5.600 59,524 +0.09(+1.63%)
Aug 16, 2021 5.420 5.510 5.119 5.510 56,580 +0.10(+1.85%)
Aug 13, 2021 5.750 5.750 5.310 5.410 73,676 -0.44(-7.52%)
Aug 12, 2021 5.800 5.974 5.800 5.850 36,726 +0.08(+1.39%)
Aug 11, 2021 5.880 5.920 5.710 5.770 40,790 -0.10(-1.70%)
Aug 10, 2021 6.139 6.150 5.785 5.870 60,041 -0.31(-5.02%)
Aug 09, 2021 6.150 6.200 6.020 6.180 73,846 +0.00(+0.00%)
Aug 06, 2021 5.990 6.180 5.750 6.180 227,796 -0.02(-0.32%)
Aug 05, 2021 5.740 6.360 5.600 6.200 325,394 +0.45(+7.83%)
Aug 04, 2021 5.770 5.900 5.282 5.750 217,751 -0.20(-3.36%)
Aug 03, 2021 6.540 6.750 5.910 5.950 1,855,004 -0.05(-0.83%)
Aug 02, 2021 6.050 6.250 5.860 6.000 353,328 +0.02(+0.33%)
Jul 30, 2021 6.240 6.240 5.810 5.980 36,616 -0.34(-5.38%)
Jul 29, 2021 6.490 6.490 6.233 6.320 11,000 -0.19(-2.92%)
Jul 28, 2021 6.570 6.585 6.070 6.510 52,530 +0.02(+0.31%)
Jul 27, 2021 6.620 6.990 6.350 6.490 22,030 -0.47(-6.75%)
Jul 26, 2021 6.810 6.980 6.680 6.960 11,058 -0.04(-0.57%)
Jul 23, 2021 7.000 7.169 6.780 7.000 5,945 +0.10(+1.45%)
Jul 22, 2021 7.180 7.180 6.547 6.900 18,081 -0.32(-4.43%)
Jul 21, 2021 7.170 7.300 6.923 7.220 18,555 +0.22(+3.14%)
Jul 20, 2021 7.020 7.660 6.900 7.000 47,341 +0.16(+2.34%)
Jul 19, 2021 6.640 7.180 6.350 6.840 18,485 +0.10(+1.48%)
Jul 16, 2021 6.750 7.025 6.740 6.740 5,748 -0.01(-0.15%)
Jul 15, 2021 6.530 7.240 6.480 6.750 52,565 -0.19(-2.74%)
Jul 14, 2021 7.320 7.460 6.740 6.940 49,848 -0.43(-5.83%)
Jul 13, 2021 7.460 7.620 6.980 7.370 71,013 -0.20(-2.64%)
Jul 12, 2021 8.210 8.210 7.540 7.570 29,671 -0.57(-7.00%)
Jul 09, 2021 7.770 8.500 7.690 8.140 52,036 +0.49(+6.41%)
Jul 08, 2021 7.920 7.920 7.500 7.650 17,332 -0.28(-3.53%)
Jul 07, 2021 7.940 8.238 7.930 7.930 6,487 -0.12(-1.49%)
Jul 06, 2021 8.230 8.412 7.930 8.050 25,118 -0.06(-0.74%)
Jul 02, 2021 8.560 8.620 8.010 8.110 14,782 -0.50(-5.81%)
Jul 01, 2021 8.240 8.610 8.011 8.610 16,800 +0.42(+5.13%)
Jun 30, 2021 8.380 8.380 8.040 8.190 5,756 -0.23(-2.73%)
Jun 29, 2021 8.390 8.590 8.069 8.420 22,523 -0.03(-0.36%)
Jun 28, 2021 8.820 8.820 8.350 8.450 25,454 -0.17(-1.97%)
Jun 25, 2021 8.750 8.940 8.340 8.620 106,897 -0.12(-1.37%)
Jun 24, 2021 7.750 8.800 7.750 8.740 159,177 +1.21(+16.07%)
Jun 23, 2021 7.500 7.740 7.310 7.530 75,531 +0.31(+4.29%)
Jun 22, 2021 7.000 7.340 6.810 7.220 91,443 +0.23(+3.29%)
Jun 21, 2021 6.330 7.070 6.330 6.990 77,535 +0.63(+9.91%)
Jun 18, 2021 6.750 6.780 6.360 6.360 109,944 -0.29(-4.36%)
Jun 17, 2021 6.470 6.830 6.360 6.650 137,045 +0.18(+2.78%)
Jun 16, 2021 6.460 6.820 6.318 6.470 94,758 -0.18(-2.71%)
Jun 15, 2021 6.880 6.880 6.570 6.650 61,445 -0.17(-2.49%)
Jun 14, 2021 6.900 7.070 6.750 6.820 89,126 -0.05(-0.73%)
Jun 11, 2021 6.900 6.990 6.650 6.870 85,265 +0.14(+2.08%)
Jun 10, 2021 6.800 7.090 6.500 6.730 234,865 -0.11(-1.61%)
Jun 09, 2021 6.700 7.050 6.620 6.840 43,672 +0.19(+2.86%)
Jun 08, 2021 6.680 6.940 6.650 6.650 62,203 +0.14(+2.15%)
Jun 07, 2021 6.830 6.950 6.510 6.510 47,321 -0.21(-3.12%)
Jun 04, 2021 6.120 6.830 6.100 6.720 34,873 +0.46(+7.35%)
Jun 03, 2021 6.370 6.440 6.200 6.260 37,912 -0.07(-1.11%)
Jun 02, 2021 6.240 6.410 6.230 6.330 21,157 +0.11(+1.77%)
Jun 01, 2021 6.300 6.377 6.010 6.220 22,498 +0.07(+1.14%)
May 28, 2021 6.390 6.390 6.070 6.150 18,457 -0.13(-2.07%)
May 27, 2021 6.360 6.446 6.200 6.280 31,864 -0.08(-1.26%)
May 26, 2021 6.320 6.500 6.320 6.360 9,963 +0.06(+0.95%)
May 25, 2021 6.550 6.790 6.260 6.300 45,743 -0.28(-4.26%)
May 24, 2021 6.750 6.790 6.400 6.580 19,007 -0.22(-3.24%)
May 21, 2021 6.940 6.940 6.520 6.800 14,181 -0.06(-0.87%)
May 20, 2021 6.550 6.890 6.310 6.860 45,871 +0.36(+5.54%)
May 19, 2021 6.600 7.260 6.340 6.500 30,553 -0.10(-1.52%)
May 18, 2021 6.300 6.620 6.300 6.600 16,931 +0.38(+6.11%)
May 17, 2021 6.210 6.430 6.200 6.220 9,994 -0.03(-0.48%)
May 14, 2021 6.150 6.650 6.080 6.250 31,850 +0.09(+1.46%)
May 13, 2021 6.180 6.450 6.000 6.160 57,142 -0.05(-0.81%)
May 12, 2021 6.820 7.155 5.980 6.210 80,638 -0.61(-8.94%)
May 11, 2021 6.824 7.190 6.214 6.820 49,419 -0.04(-0.58%)
May 10, 2021 7.000 7.098 6.750 6.860 36,250 -0.04(-0.58%)
May 07, 2021 7.050 7.345 6.890 6.900 26,257 -0.24(-3.36%)
May 06, 2021 7.690 7.901 6.619 7.140 107,483 -0.58(-7.51%)
May 05, 2021 8.150 8.290 7.630 7.720 41,625 -0.41(-5.04%)
May 04, 2021 7.880 8.170 7.800 8.130 29,366 +0.18(+2.26%)
May 03, 2021 8.230 8.300 7.590 7.950 160,560 -0.23(-2.81%)
Apr 30, 2021 8.400 8.550 8.070 8.180 14,900 -0.22(-2.62%)
Apr 29, 2021 8.480 8.509 8.170 8.400 34,711 -0.09(-1.06%)
Apr 28, 2021 8.680 9.090 8.300 8.490 67,845 -0.18(-2.08%)
Apr 27, 2021 8.750 9.100 8.600 8.670 20,904 -0.10(-1.14%)
Apr 26, 2021 8.940 9.240 8.770 8.770 25,043 +0.06(+0.69%)
Apr 23, 2021 8.450 9.080 8.400 8.710 49,700 +0.21(+2.47%)
Apr 22, 2021 8.170 8.540 8.170 8.500 50,379 +0.33(+4.04%)
Apr 21, 2021 8.220 8.430 8.150 8.170 43,544 -0.02(-0.24%)
Apr 20, 2021 8.810 9.030 8.050 8.190 46,717 -0.61(-6.93%)
Apr 19, 2021 8.620 9.030 8.310 8.800 46,437 +0.18(+2.09%)
Apr 16, 2021 9.270 9.270 8.370 8.620 135,700 -0.64(-6.91%)
Apr 15, 2021 9.370 9.370 9.250 9.260 27,972 -0.10(-1.07%)
Apr 14, 2021 9.800 9.800 9.300 9.360 74,904 -0.43(-4.39%)
Apr 13, 2021 10.24 10.24 9.600 9.790 80,938 -0.44(-4.30%)
Apr 12, 2021 10.98 10.98 10.19 10.23 53,925 -0.40(-3.76%)
Apr 09, 2021 10.01 10.87 10.00 10.63 69,800 +0.48(+4.73%)
Apr 08, 2021 11.00 11.50 10.00 10.15 1,128,148 -0.31(-2.96%)
Apr 07, 2021 10.76 10.76 10.46 10.46 60,719 -0.29(-2.70%)
Apr 06, 2021 11.00 11.10 10.70 10.75 60,739 -0.08(-0.74%)
Apr 05, 2021 10.95 11.24 10.75 10.83 19,601 -0.12(-1.10%)
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.