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

Proteostasis Ther (NQ: PTI )

N/A UNCHANGED
Last Price Updated: 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 1.000 1.010 0.9402 0.9821 1,373,800 -0.04(-3.72%)
May 30, 2019 1.010 1.050 1.000 1.020 380,774 +0.01(+0.99%)
May 29, 2019 1.000 1.030 0.9900 1.010 576,751 -0.01(-0.98%)
May 28, 2019 1.010 1.050 0.9900 1.020 631,531 +0.00(+0.00%)
May 24, 2019 1.020 1.060 1.000 1.020 734,700 +0.02(+2.00%)
May 23, 2019 1.060 1.080 0.9700 1.000 1,895,564 -0.07(-6.54%)
May 22, 2019 1.150 1.170 1.060 1.070 1,409,440 -0.07(-6.14%)
May 21, 2019 1.140 1.180 1.100 1.140 764,368 -0.01(-0.87%)
May 20, 2019 1.110 1.160 1.060 1.150 1,059,704 +0.02(+1.77%)
May 17, 2019 1.140 1.160 1.110 1.130 689,500 -0.01(-0.88%)
May 16, 2019 1.140 1.180 1.110 1.140 529,278 +0.00(+0.00%)
May 15, 2019 1.080 1.140 1.050 1.140 1,142,767 +0.06(+5.56%)
May 14, 2019 1.060 1.100 1.040 1.080 610,378 +0.03(+2.86%)
May 13, 2019 1.080 1.110 1.020 1.050 1,087,314 -0.04(-3.67%)
May 10, 2019 1.130 1.160 1.090 1.090 991,900 -0.03(-2.68%)
May 09, 2019 1.100 1.230 1.080 1.120 4,309,858 +0.06(+5.66%)
May 08, 2019 1.030 1.100 1.020 1.060 704,315 +0.02(+1.92%)
May 07, 2019 1.060 1.080 1.030 1.040 705,061 -0.02(-1.89%)
May 06, 2019 1.050 1.080 1.030 1.060 666,845 -0.02(-1.85%)
May 03, 2019 1.010 1.080 1.010 1.080 914,900 +0.07(+6.93%)
May 02, 2019 1.060 1.070 1.000 1.010 1,228,720 -0.06(-5.61%)
May 01, 2019 1.080 1.100 1.020 1.070 894,843 -0.03(-2.73%)
Apr 30, 2019 1.070 1.100 1.060 1.100 979,968 +0.04(+3.77%)
Apr 29, 2019 1.090 1.120 1.060 1.060 1,150,097 -0.02(-1.85%)
Apr 26, 2019 1.040 1.100 0.9700 1.080 2,077,600 +0.03(+2.86%)
Apr 25, 2019 1.130 1.150 1.040 1.050 2,632,680 -0.08(-7.08%)
Apr 24, 2019 1.190 1.190 1.120 1.130 1,891,983 -0.06(-5.04%)
Apr 23, 2019 1.180 1.210 1.160 1.190 1,318,742 +0.00(+0.00%)
Apr 22, 2019 1.180 1.210 1.150 1.190 1,777,208 -0.01(-0.83%)
Apr 18, 2019 1.250 1.270 1.180 1.200 1,456,500 -0.06(-4.76%)
Apr 17, 2019 1.270 1.280 1.230 1.260 1,188,442 -0.01(-0.79%)
Apr 16, 2019 1.310 1.330 1.270 1.270 770,689 -0.02(-1.55%)
Apr 15, 2019 1.330 1.340 1.270 1.290 925,874 -0.04(-3.01%)
Apr 12, 2019 1.360 1.370 1.300 1.330 1,243,900 -0.03(-2.21%)
Apr 11, 2019 1.370 1.370 1.320 1.360 1,523,139 -0.01(-0.73%)
Apr 10, 2019 1.390 1.400 1.320 1.370 1,696,758 +0.00(+0.00%)
Apr 09, 2019 1.360 1.430 1.310 1.370 3,019,817 +0.02(+1.48%)
Apr 08, 2019 1.320 1.390 1.300 1.350 2,430,094 +0.04(+3.05%)
Apr 05, 2019 1.250 1.320 1.250 1.310 1,903,400 +0.05(+3.97%)
Apr 04, 2019 1.290 1.300 1.250 1.260 1,296,035 -0.03(-2.33%)
Apr 03, 2019 1.260 1.320 1.220 1.290 2,415,822 +0.04(+3.20%)
Apr 02, 2019 1.310 1.330 1.210 1.250 3,482,029 -0.05(-3.85%)
Apr 01, 2019 1.260 1.350 1.240 1.300 3,079,517 +0.04(+3.17%)
Mar 29, 2019 1.250 1.270 1.170 1.260 2,911,600 +0.02(+1.61%)
Mar 28, 2019 1.250 1.270 1.220 1.240 1,554,822 +0.00(+0.00%)
Mar 27, 2019 1.370 1.390 1.220 1.240 5,281,233 -0.16(-11.43%)
Mar 26, 2019 1.410 1.470 1.310 1.400 8,752,474 +0.09(+6.87%)
Mar 25, 2019 1.980 1.980 1.240 1.310 28,296,912 -2.76(-67.81%)
Mar 22, 2019 4.280 4.310 3.980 4.070 854,200 -0.23(-5.35%)
Mar 21, 2019 4.280 4.380 4.230 4.300 659,872 -0.03(-0.69%)
Mar 20, 2019 4.210 4.390 4.160 4.330 925,073 +0.15(+3.59%)
Mar 19, 2019 4.220 4.310 4.050 4.180 1,139,326 +0.01(+0.24%)
Mar 18, 2019 4.120 4.200 3.990 4.170 1,066,100 +0.06(+1.46%)
Mar 15, 2019 3.980 4.170 3.970 4.110 1,255,900 +0.13(+3.27%)
Mar 14, 2019 4.070 4.240 3.930 3.980 801,553 -0.08(-1.97%)
Mar 13, 2019 4.050 4.220 4.000 4.060 632,112 +0.05(+1.25%)
Mar 12, 2019 4.150 4.220 4.000 4.010 900,707 -0.14(-3.37%)
Mar 11, 2019 4.010 4.150 3.970 4.150 720,520 +0.12(+2.98%)
Mar 08, 2019 3.950 4.135 3.910 4.030 412,900 +0.04(+1.00%)
Mar 07, 2019 4.100 4.100 3.940 3.990 906,605 -0.08(-1.97%)
Mar 06, 2019 4.420 4.450 4.000 4.070 1,012,452 -0.37(-8.33%)
Mar 05, 2019 4.500 4.590 4.230 4.440 1,111,588 -0.02(-0.45%)
Mar 04, 2019 4.330 4.570 4.270 4.460 1,120,498 +0.16(+3.72%)
Mar 01, 2019 4.150 4.330 3.930 4.300 1,125,600 +0.18(+4.37%)
Feb 28, 2019 4.100 4.230 3.860 4.120 1,083,732 +0.00(+0.00%)
Feb 27, 2019 4.320 4.406 4.050 4.120 954,319 -0.23(-5.29%)
Feb 26, 2019 4.090 4.390 3.990 4.350 893,573 +0.27(+6.62%)
Feb 25, 2019 4.090 4.220 3.980 4.080 501,577 +0.04(+0.99%)
Feb 22, 2019 4.040 4.070 3.950 4.040 449,500 +0.05(+1.25%)
Feb 21, 2019 4.030 4.090 3.870 3.990 678,949 -0.04(-0.99%)
Feb 20, 2019 4.150 4.220 3.935 4.030 1,199,421 -0.12(-2.89%)
Feb 19, 2019 4.070 4.250 4.000 4.150 627,858 +0.08(+1.97%)
Feb 15, 2019 4.160 4.250 3.980 4.070 723,800 -0.07(-1.69%)
Feb 14, 2019 3.930 4.230 3.850 4.140 1,573,771 +0.21(+5.34%)
Feb 13, 2019 3.730 4.020 3.670 3.930 1,079,028 +0.18(+4.80%)
Feb 12, 2019 3.900 4.090 3.700 3.750 2,551,477 -0.16(-4.09%)
Feb 11, 2019 3.250 4.440 3.210 3.910 8,419,655 +0.70(+21.81%)
Feb 08, 2019 3.080 3.230 2.975 3.210 688,200 +0.12(+3.88%)
Feb 07, 2019 3.300 3.440 3.010 3.090 1,137,089 -0.18(-5.50%)
Feb 06, 2019 3.120 3.910 3.100 3.270 4,576,041 +0.16(+5.14%)
Feb 05, 2019 3.000 3.160 2.960 3.110 490,211 +0.12(+4.01%)
Feb 04, 2019 3.030 3.075 2.950 2.990 447,826 -0.01(-0.33%)
Feb 01, 2019 3.020 3.170 2.950 3.000 910,900 -0.02(-0.66%)
Jan 31, 2019 3.000 3.080 2.960 3.020 390,468 -0.01(-0.33%)
Jan 30, 2019 3.030 3.060 2.950 3.030 360,412 +0.04(+1.34%)
Jan 29, 2019 2.910 3.080 2.879 2.990 303,804 +0.10(+3.46%)
Jan 28, 2019 2.980 3.010 2.850 2.890 371,841 -0.10(-3.34%)
Jan 25, 2019 2.900 3.170 2.830 2.990 926,100 +0.10(+3.46%)
Jan 24, 2019 2.910 2.950 2.830 2.890 273,378 -0.02(-0.69%)
Jan 23, 2019 2.910 3.020 2.850 2.910 471,577 +0.00(+0.00%)
Jan 22, 2019 3.110 3.110 2.875 2.910 919,471 -0.21(-6.73%)
Jan 18, 2019 3.150 3.160 3.020 3.120 528,000 -0.04(-1.27%)
Jan 17, 2019 3.150 3.190 3.080 3.160 314,828 -0.01(-0.32%)
Jan 16, 2019 3.180 3.250 3.110 3.170 579,328 +0.01(+0.32%)
Jan 15, 2019 3.420 3.420 3.060 3.160 547,037 -0.18(-5.39%)
Jan 14, 2019 3.900 3.900 3.141 3.340 1,657,339 -0.59(-15.01%)
Jan 11, 2019 3.730 3.950 3.710 3.930 1,150,000 +0.22(+5.93%)
Jan 10, 2019 3.670 3.820 3.560 3.710 1,054,523 +0.02(+0.54%)
Jan 09, 2019 3.680 3.760 3.560 3.690 291,381 +0.02(+0.54%)
Jan 08, 2019 3.750 3.810 3.510 3.670 464,810 -0.04(-1.08%)
Jan 07, 2019 3.670 4.140 3.650 3.710 1,342,505 +0.08(+2.20%)
Jan 04, 2019 3.450 3.740 3.380 3.630 391,000 +0.23(+6.76%)
Jan 03, 2019 3.440 3.560 3.340 3.400 715,186 -0.07(-2.02%)
Jan 02, 2019 3.180 3.575 3.130 3.470 668,953 +0.23(+7.10%)
Dec 31, 2018 2.990 3.300 2.850 3.240 818,900 +0.30(+10.20%)
Dec 28, 2018 3.010 3.080 2.710 2.940 792,600 +0.00(+0.00%)
Dec 27, 2018 3.200 3.340 2.710 2.940 1,172,820 -0.30(-9.26%)
Dec 26, 2018 3.570 3.770 3.200 3.240 641,973 -0.33(-9.24%)
Dec 24, 2018 3.960 4.120 3.515 3.570 365,500 -0.50(-12.29%)
Dec 21, 2018 3.280 4.180 3.220 4.070 3,318,700 -0.04(-0.97%)
Dec 20, 2018 4.340 4.500 4.070 4.110 813,103 -0.28(-6.38%)
Dec 19, 2018 4.400 4.540 4.320 4.390 836,966 -0.08(-1.79%)
Dec 18, 2018 4.540 4.570 3.930 4.470 1,356,976 +0.00(+0.00%)
Dec 17, 2018 5.670 5.800 4.420 4.470 8,409,236 -0.34(-7.07%)
Dec 14, 2018 4.840 4.970 4.720 4.810 411,700 -0.07(-1.43%)
Dec 13, 2018 5.100 5.300 4.800 4.880 511,066 -0.21(-4.13%)
Dec 12, 2018 4.890 5.330 4.890 5.090 460,583 +0.16(+3.25%)
Dec 11, 2018 4.940 5.020 4.770 4.930 483,568 +0.17(+3.57%)
Dec 10, 2018 4.780 4.936 4.610 4.760 277,683 +0.01(+0.21%)
Dec 07, 2018 5.000 5.040 4.580 4.750 325,000 -0.23(-4.62%)
Dec 06, 2018 4.900 5.020 4.740 4.980 381,833 +0.06(+1.22%)
Dec 04, 2018 5.090 5.260 4.910 4.920 311,400 -0.22(-4.28%)
Dec 03, 2018 5.150 5.310 5.080 5.140 308,086 +0.07(+1.38%)
Nov 30, 2018 5.050 5.100 4.940 5.070 402,700 +0.03(+0.60%)
Nov 29, 2018 5.350 5.350 4.900 5.040 993,867 -0.41(-7.52%)
Nov 28, 2018 5.050 5.560 4.890 5.450 505,681 +0.46(+9.22%)
Nov 27, 2018 5.310 5.490 4.800 4.990 825,976 -0.50(-9.11%)
Nov 26, 2018 5.450 5.720 5.350 5.490 649,537 +0.05(+0.92%)
Nov 23, 2018 5.500 5.830 5.410 5.440 188,100 -0.15(-2.68%)
Nov 21, 2018 5.590 5.590 5.590 0 -0.10(-1.76%)
Nov 20, 2018 5.910 6.060 5.420 5.690 982,318 -0.28(-4.69%)
Nov 19, 2018 6.210 6.380 5.750 5.970 559,099 -0.17(-2.77%)
Nov 16, 2018 6.180 6.480 6.060 6.140 811,700 -0.09(-1.44%)
Nov 15, 2018 5.930 6.400 5.930 6.230 651,268 +0.10(+1.63%)
Nov 14, 2018 6.230 6.600 5.880 6.130 842,282 -0.16(-2.54%)
Nov 13, 2018 6.560 6.750 6.200 6.290 607,027 -0.31(-4.70%)
Nov 12, 2018 6.930 7.140 6.560 6.600 561,639 -0.42(-5.98%)
Nov 09, 2018 7.050 7.200 6.850 7.020 660,900 -0.17(-2.36%)
Nov 08, 2018 6.750 7.210 6.730 7.190 1,055,274 +0.28(+4.05%)
Nov 07, 2018 7.200 7.290 6.700 6.910 1,130,996 +0.07(+1.02%)
Nov 06, 2018 6.930 7.000 6.590 6.840 830,181 -0.09(-1.30%)
Nov 05, 2018 7.000 7.070 6.500 6.930 877,262 -0.10(-1.42%)
Nov 02, 2018 6.730 7.490 6.730 7.030 2,100,700 +0.29(+4.30%)
Nov 01, 2018 6.140 6.840 6.080 6.740 2,169,479 +0.53(+8.53%)
Oct 31, 2018 5.910 6.300 5.740 6.210 1,376,488 +0.17(+2.81%)
Oct 30, 2018 5.910 6.340 5.700 6.040 1,484,153 -0.09(-1.47%)
Oct 29, 2018 6.250 6.460 5.560 6.130 4,063,761 +0.14(+2.34%)
Oct 26, 2018 5.160 6.300 5.160 5.990 6,038,400 +0.64(+11.96%)
Oct 25, 2018 5.540 6.050 5.120 5.350 4,611,892 +0.00(+0.00%)
Oct 24, 2018 7.800 8.090 5.230 5.350 12,976,977 -2.05(-27.70%)
Oct 23, 2018 6.740 8.470 6.450 7.400 4,700,371 +0.20(+2.78%)
Oct 22, 2018 7.350 7.730 7.060 7.200 3,942,002 -0.75(-9.43%)
Oct 19, 2018 8.200 8.880 7.700 7.950 13,828,300 -2.40(-23.19%)
Oct 18, 2018 5.970 10.38 5.700 10.35 94,105,528 +8.46(+447.62%)
Oct 17, 2018 1.880 1.930 1.850 1.890 429,860 -0.02(-1.05%)
Oct 16, 2018 1.790 1.980 1.790 1.910 165,921 +0.15(+8.52%)
Oct 15, 2018 1.740 1.815 1.730 1.760 106,544 -0.01(-0.56%)
Oct 12, 2018 1.790 1.810 1.730 1.770 121,600 +0.02(+1.14%)
Oct 11, 2018 1.740 1.890 1.710 1.750 109,067 -0.01(-0.57%)
Oct 10, 2018 1.940 1.950 1.750 1.760 175,420 -0.20(-10.20%)
Oct 09, 2018 1.980 2.050 1.880 1.960 186,598 -0.02(-1.01%)
Oct 08, 2018 2.200 2.230 1.900 1.980 305,344 -0.21(-9.59%)
Oct 05, 2018 2.300 2.430 2.190 2.190 140,500 -0.01(-0.45%)
Oct 04, 2018 2.510 2.510 2.190 2.200 309,088 -0.31(-12.35%)
Oct 03, 2018 2.400 2.550 2.320 2.510 199,123 +0.11(+4.58%)
Oct 02, 2018 2.460 2.560 2.360 2.400 118,731 -0.04(-1.64%)
Oct 01, 2018 2.450 2.520 2.430 2.440 142,656 +0.03(+1.24%)
Sep 28, 2018 2.470 2.600 2.400 2.410 239,900 -0.03(-1.23%)
Sep 27, 2018 2.680 2.680 2.429 2.440 195,513 -0.24(-8.96%)
Sep 26, 2018 2.560 2.740 2.560 2.680 143,770 +0.11(+4.28%)
Sep 25, 2018 2.530 2.590 2.460 2.570 72,113 +0.06(+2.39%)
Sep 24, 2018 2.590 2.590 2.460 2.510 129,047 -0.07(-2.71%)
Sep 21, 2018 2.460 2.620 2.410 2.580 183,400 +0.12(+4.88%)
Sep 20, 2018 2.470 2.607 2.450 2.460 108,121 +0.02(+0.82%)
Sep 19, 2018 2.330 2.520 2.300 2.440 85,670 +0.12(+5.17%)
Sep 18, 2018 2.200 2.350 2.200 2.320 109,463 +0.09(+4.04%)
Sep 17, 2018 2.240 2.300 2.190 2.230 118,340 -0.02(-0.89%)
Sep 14, 2018 2.380 2.420 2.250 2.250 81,500 -0.12(-5.06%)
Sep 13, 2018 2.430 2.458 2.350 2.370 55,765 -0.03(-1.25%)
Sep 12, 2018 2.360 2.440 2.320 2.400 88,080 +0.01(+0.42%)
Sep 11, 2018 2.440 2.450 2.310 2.390 159,919 -0.06(-2.45%)
Sep 10, 2018 2.490 2.510 2.420 2.450 60,489 -0.03(-1.21%)
Sep 07, 2018 2.430 2.500 2.390 2.480 60,200 +0.01(+0.40%)
Sep 06, 2018 2.670 2.730 2.457 2.470 146,458 -0.21(-7.84%)
Sep 05, 2018 2.760 2.760 2.620 2.680 160,808 -0.06(-2.19%)
Sep 04, 2018 2.710 2.760 2.560 2.740 257,826 +0.05(+1.86%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.12(+4.67%)
Aug 30, 2018 2.520 2.600 2.520 2.570 114,659 +0.03(+1.18%)
Aug 29, 2018 2.490 2.560 2.490 2.540 65,162 +0.06(+2.42%)
Aug 28, 2018 2.460 2.495 2.400 2.480 72,911 +0.04(+1.64%)
Aug 27, 2018 2.470 2.550 2.430 2.440 108,413 -0.03(-1.21%)
Aug 24, 2018 2.460 2.500 2.400 2.470 92,100 +0.03(+1.23%)
Aug 23, 2018 2.440 2.520 2.420 2.440 99,825 +0.00(+0.00%)
Aug 22, 2018 2.470 2.480 2.420 2.440 71,102 +0.01(+0.41%)
Aug 21, 2018 2.240 2.530 2.240 2.430 224,901 +0.19(+8.48%)
Aug 20, 2018 2.390 2.400 2.200 2.240 91,650 -0.11(-4.68%)
Aug 17, 2018 2.320 2.380 2.280 2.350 87,600 +0.02(+0.86%)
Aug 16, 2018 2.260 2.350 2.240 2.330 84,134 +0.07(+3.10%)
Aug 15, 2018 2.320 2.330 2.130 2.260 203,311 -0.06(-2.59%)
Aug 14, 2018 2.480 2.500 2.300 2.320 120,696 -0.18(-7.20%)
Aug 13, 2018 2.400 2.500 2.350 2.500 205,448 +0.11(+4.60%)
Aug 10, 2018 2.430 2.490 2.365 2.390 111,800 -0.06(-2.45%)
Aug 09, 2018 2.510 2.560 2.450 2.450 127,876 -0.04(-1.61%)
Aug 08, 2018 2.490 2.530 2.430 2.490 125,561 -0.01(-0.40%)
Aug 07, 2018 2.470 2.510 2.450 2.500 82,812 +0.03(+1.21%)
Aug 06, 2018 2.370 2.480 2.350 2.470 88,425 +0.09(+3.78%)
Aug 03, 2018 2.480 2.500 2.350 2.380 237,800 -0.12(-4.80%)
Aug 02, 2018 2.510 2.550 2.470 2.500 181,403 -0.01(-0.40%)
Aug 01, 2018 2.480 2.530 2.410 2.510 195,207 +0.03(+1.21%)
Jul 31, 2018 2.340 2.540 2.300 2.480 273,324 +0.17(+7.36%)
Jul 30, 2018 2.420 2.430 2.260 2.310 289,964 -0.09(-3.75%)
Jul 27, 2018 2.570 2.570 2.400 2.400 254,500 -0.19(-7.34%)
Jul 26, 2018 2.600 2.450 2.590 380,854 -0.01(-0.38%)
Jul 25, 2018 2.760 2.770 2.600 2.600 284,952 -0.18(-6.47%)
Jul 24, 2018 2.780 2.780 2.680 2.780 248,154 +0.01(+0.36%)
Jul 23, 2018 2.720 2.790 2.700 2.770 239,422 +0.04(+1.47%)
Jul 20, 2018 2.780 2.790 2.720 2.730 123,273 -0.05(-1.80%)
Jul 19, 2018 2.800 2.810 2.760 2.780 130,114 -0.02(-0.71%)
Jul 18, 2018 2.770 2.810 2.700 2.800 196,071 +0.03(+1.08%)
Jul 17, 2018 2.750 2.840 2.750 2.770 210,932 +0.01(+0.36%)
Jul 16, 2018 2.840 2.840 2.750 2.760 185,754 -0.09(-3.16%)
Jul 13, 2018 2.870 2.870 2.780 2.850 190,876 -0.02(-0.70%)
Jul 12, 2018 2.900 2.800 2.870 177,415 +0.03(+1.06%)
Jul 11, 2018 2.870 2.890 2.820 2.840 108,468 -0.03(-1.05%)
Jul 10, 2018 2.850 2.894 2.790 2.870 336,519 -0.02(-0.69%)
Jul 09, 2018 2.940 2.940 2.870 2.890 152,811 -0.04(-1.37%)
Jul 06, 2018 2.860 3.020 2.820 2.930 500,641 +0.09(+3.17%)
Jul 05, 2018 2.800 2.850 2.780 2.840 330,571 +0.06(+2.16%)
Jul 03, 2018 2.780 2.780 2.780 0 +0.00(+0.00%)
Jul 02, 2018 2.780 2.800 2.740 2.780 275,535 -0.01(-0.36%)
Jun 29, 2018 2.800 2.880 2.770 2.790 341,569 +0.00(+0.00%)
Jun 28, 2018 2.810 2.830 2.730 2.790 236,824 -0.02(-0.71%)
Jun 27, 2018 2.970 2.970 2.800 2.810 474,574 -0.16(-5.39%)
Jun 26, 2018 2.980 3.000 2.870 2.970 393,552 +0.01(+0.34%)
Jun 25, 2018 3.100 3.130 2.950 2.960 479,821 -0.14(-4.52%)
Jun 22, 2018 2.920 3.180 2.850 3.100 3,247,705 +0.17(+5.80%)
Jun 21, 2018 3.070 3.090 2.830 2.930 837,182 -0.12(-3.93%)
Jun 20, 2018 3.050 3.170 3.050 3.050 391,306 -0.01(-0.33%)
Jun 19, 2018 3.000 3.080 2.980 3.060 634,993 +0.07(+2.34%)
Jun 18, 2018 3.150 3.150 2.950 2.990 915,610 -0.20(-6.27%)
Jun 15, 2018 3.235 2.840 3.190 1,345,036 +0.35(+12.32%)
Jun 14, 2018 2.800 2.860 2.730 2.840 532,006 +0.03(+1.07%)
Jun 13, 2018 2.770 2.885 2.680 2.810 730,609 +0.07(+2.55%)
Jun 12, 2018 2.960 2.980 2.710 2.740 1,655,870 -0.23(-7.74%)
Jun 11, 2018 2.980 3.070 2.910 2.970 920,401 +0.01(+0.34%)
Jun 08, 2018 3.010 3.110 2.950 2.960 1,997,022 -0.07(-2.31%)
Jun 07, 2018 3.400 3.620 3.010 3.030 6,380,356 -1.87(-38.16%)
Jun 06, 2018 4.860 4.940 4.770 4.900 1,592,402 +0.07(+1.45%)
Jun 05, 2018 4.890 4.970 4.830 4.830 153,012 -0.02(-0.41%)
Jun 04, 2018 5.000 5.090 4.760 4.850 401,063 -0.18(-3.58%)
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.