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

Avidity Biosciences Inc (NQ: RNA )

25.39 -0.94 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2024 24.42 25.31 24.06 24.13 1,064,650 -0.57(-2.31%)
Apr 29, 2024 24.55 25.55 24.43 24.70 640,595 +0.34(+1.40%)
Apr 26, 2024 24.01 24.76 23.49 24.36 1,034,630 +0.53(+2.22%)
Apr 25, 2024 24.40 24.96 23.35 23.83 1,247,372 -1.26(-5.02%)
Apr 24, 2024 25.69 25.82 24.74 25.09 559,826 -0.04(-0.16%)
Apr 23, 2024 24.20 26.02 24.06 25.13 859,072 +0.97(+4.01%)
Apr 22, 2024 22.95 24.82 22.75 24.16 911,773 +1.43(+6.29%)
Apr 19, 2024 22.89 23.59 22.24 22.73 1,008,841 -0.31(-1.35%)
Apr 18, 2024 23.55 23.98 22.78 23.04 1,139,199 -0.51(-2.17%)
Apr 17, 2024 24.22 24.24 23.43 23.55 716,626 -0.36(-1.51%)
Apr 16, 2024 23.69 24.20 23.25 23.91 715,733 +0.00(+0.00%)
Apr 15, 2024 24.09 24.44 23.62 23.91 866,955 -0.18(-0.75%)
Apr 12, 2024 25.28 25.54 23.91 24.09 799,049 -1.26(-4.97%)
Apr 11, 2024 25.72 25.99 25.19 25.35 727,893 -0.29(-1.13%)
Apr 10, 2024 24.73 25.80 24.45 25.64 1,043,257 -0.22(-0.85%)
Apr 09, 2024 24.79 25.86 24.51 25.86 501,557 +1.08(+4.36%)
Apr 08, 2024 24.62 25.24 24.00 24.78 539,451 +0.15(+0.61%)
Apr 05, 2024 23.57 24.75 22.94 24.63 976,614 +0.94(+3.97%)
Apr 04, 2024 26.85 27.17 21.56 23.69 2,586,069 -2.95(-11.07%)
Apr 03, 2024 26.59 27.66 26.09 26.64 949,864 -0.23(-0.86%)
Apr 02, 2024 25.68 26.98 25.09 26.87 1,306,510 +0.47(+1.78%)
Apr 01, 2024 25.69 26.62 24.77 26.40 930,602 +0.88(+3.45%)
Mar 28, 2024 24.56 25.95 24.50 25.52 1,232,348 +0.85(+3.45%)
Mar 27, 2024 24.20 25.61 23.69 24.67 1,848,987 +0.62(+2.58%)
Mar 26, 2024 23.60 24.41 23.50 24.05 976,930 +0.86(+3.71%)
Mar 25, 2024 23.63 24.22 22.85 23.19 1,097,006 -0.51(-2.15%)
Mar 22, 2024 24.29 24.61 23.47 23.70 738,660 -0.40(-1.66%)
Mar 21, 2024 24.54 24.83 23.78 24.10 1,083,380 -0.14(-0.58%)
Mar 20, 2024 23.67 24.81 23.45 24.24 1,286,577 +0.45(+1.89%)
Mar 19, 2024 23.56 24.70 23.20 23.79 1,335,464 -0.14(-0.59%)
Mar 18, 2024 24.50 25.11 23.66 23.93 1,978,098 -0.49(-2.01%)
Mar 15, 2024 23.73 24.94 23.73 24.42 1,683,893 +0.45(+1.88%)
Mar 14, 2024 25.50 26.24 23.50 23.97 2,387,285 -0.86(-3.46%)
Mar 13, 2024 22.42 24.91 22.25 24.83 1,494,538 +2.14(+9.43%)
Mar 12, 2024 21.56 22.87 20.91 22.69 1,220,327 +1.67(+7.94%)
Mar 11, 2024 21.30 21.67 20.80 21.02 1,026,569 -0.44(-2.05%)
Mar 08, 2024 20.39 21.55 20.34 21.46 1,331,961 +1.44(+7.19%)
Mar 07, 2024 20.06 20.73 19.24 20.02 1,965,160 +0.00(+0.00%)
Mar 06, 2024 19.18 20.61 19.18 20.02 1,451,911 +0.88(+4.60%)
Mar 05, 2024 19.56 19.87 18.56 19.14 1,307,962 +0.28(+1.48%)
Mar 04, 2024 20.60 20.63 16.30 18.86 3,929,263 -1.25(-6.22%)
Mar 01, 2024 18.47 20.35 18.38 20.11 2,431,724 +1.81(+9.89%)
Feb 29, 2024 18.31 19.46 17.71 18.30 3,963,751 +3.04(+19.92%)
Feb 28, 2024 15.39 15.78 14.75 15.26 841,361 -0.05(-0.33%)
Feb 27, 2024 14.87 15.67 14.56 15.31 1,440,781 +0.80(+5.51%)
Feb 26, 2024 14.15 14.95 14.10 14.51 587,006 +0.47(+3.35%)
Feb 23, 2024 14.57 14.57 13.73 14.04 502,045 -0.50(-3.44%)
Feb 22, 2024 14.43 14.97 14.30 14.54 547,248 +0.15(+1.04%)
Feb 21, 2024 13.92 14.44 13.68 14.39 730,555 +0.41(+2.93%)
Feb 20, 2024 14.33 14.61 13.79 13.98 526,172 -0.20(-1.41%)
Feb 16, 2024 13.45 14.38 13.21 14.18 810,489 +0.65(+4.80%)
Feb 15, 2024 13.73 14.16 13.48 13.53 1,038,555 +0.02(+0.15%)
Feb 14, 2024 13.65 13.89 13.17 13.51 683,294 +0.24(+1.81%)
Feb 13, 2024 13.79 14.13 13.01 13.27 1,046,000 -1.27(-8.73%)
Feb 12, 2024 13.47 14.71 13.34 14.54 1,111,542 +1.19(+8.91%)
Feb 09, 2024 12.61 13.51 12.50 13.35 679,254 +0.84(+6.71%)
Feb 08, 2024 12.14 12.74 12.02 12.51 606,034 +0.37(+3.05%)
Feb 07, 2024 12.36 12.39 12.13 12.14 452,882 -0.18(-1.46%)
Feb 06, 2024 11.55 12.33 11.47 12.32 560,590 +0.68(+5.84%)
Feb 05, 2024 11.42 11.78 11.23 11.64 590,014 +0.02(+0.17%)
Feb 02, 2024 12.03 12.20 11.53 11.62 1,207,129 -0.52(-4.28%)
Feb 01, 2024 12.31 12.42 11.62 12.14 861,896 -0.09(-0.74%)
Jan 31, 2024 11.83 12.80 11.80 12.23 741,736 +0.43(+3.64%)
Jan 30, 2024 12.30 12.60 11.79 11.80 628,011 -0.81(-6.42%)
Jan 29, 2024 11.93 13.05 11.51 12.61 1,525,678 +0.57(+4.73%)
Jan 26, 2024 10.60 12.55 10.30 12.04 3,908,599 +1.57(+15.00%)
Jan 25, 2024 10.31 10.71 10.27 10.47 661,804 +0.31(+3.05%)
Jan 24, 2024 10.21 10.54 10.12 10.16 772,853 +0.05(+0.49%)
Jan 23, 2024 10.57 10.79 9.934 10.11 592,755 -0.26(-2.51%)
Jan 22, 2024 10.13 10.63 9.930 10.37 779,540 +0.21(+2.07%)
Jan 19, 2024 10.49 10.54 10.15 10.16 903,500 -0.27(-2.59%)
Jan 18, 2024 10.90 10.90 10.21 10.43 631,694 -0.32(-2.98%)
Jan 17, 2024 10.62 10.79 10.39 10.75 594,692 -0.12(-1.10%)
Jan 16, 2024 11.17 11.14 10.86 10.87 750,156 -0.48(-4.23%)
Jan 12, 2024 11.39 11.66 11.26 11.35 824,941 +0.10(+0.89%)
Jan 11, 2024 11.30 11.62 11.00 11.25 1,147,002 -0.17(-1.49%)
Jan 10, 2024 11.64 11.89 11.12 11.42 1,029,522 -0.04(-0.35%)
Jan 09, 2024 11.39 11.71 11.16 11.46 1,338,264 +0.00(+0.00%)
Jan 08, 2024 9.440 11.55 9.405 11.46 2,075,459 +1.81(+18.76%)
Jan 05, 2024 9.870 9.870 8.950 9.650 1,622,797 -0.19(-1.93%)
Jan 04, 2024 9.670 10.07 9.390 9.840 1,537,486 +0.28(+2.93%)
Jan 03, 2024 9.220 9.990 9.140 9.560 1,777,357 +0.40(+4.37%)
Jan 02, 2024 9.020 9.470 8.860 9.160 669,162 +0.11(+1.22%)
Dec 29, 2023 9.330 9.410 9.030 9.050 554,856 -0.28(-3.00%)
Dec 28, 2023 9.270 9.432 9.100 9.330 825,983 -0.04(-0.43%)
Dec 27, 2023 9.440 9.568 9.070 9.370 831,315 +0.00(+0.00%)
Dec 26, 2023 9.370 9.490 9.150 9.370 701,956 +0.15(+1.68%)
Dec 22, 2023 9.210 9.390 8.930 9.215 883,216 +0.13(+1.49%)
Dec 21, 2023 8.590 9.138 8.490 9.080 721,698 +0.68(+8.10%)
Dec 20, 2023 9.060 9.190 8.370 8.400 1,066,049 -0.71(-7.79%)
Dec 19, 2023 8.810 9.160 8.400 9.110 1,604,072 +0.35(+4.00%)
Dec 18, 2023 8.730 9.200 8.500 8.760 1,565,234 +0.11(+1.27%)
Dec 15, 2023 8.100 8.690 7.880 8.650 3,857,958 +0.62(+7.72%)
Dec 14, 2023 7.990 8.360 7.790 8.030 1,271,174 +0.20(+2.55%)
Dec 13, 2023 7.100 7.860 6.790 7.830 1,415,662 +0.73(+10.28%)
Dec 12, 2023 7.250 7.250 6.927 7.100 987,784 -0.03(-0.42%)
Dec 11, 2023 7.500 7.510 7.000 7.130 1,227,905 -0.41(-5.44%)
Dec 08, 2023 8.000 8.100 7.510 7.540 1,059,378 -0.51(-6.34%)
Dec 07, 2023 7.990 8.190 7.830 8.050 856,355 +0.12(+1.51%)
Dec 06, 2023 7.780 8.300 7.570 7.930 1,198,205 +0.21(+2.72%)
Dec 05, 2023 7.950 8.080 7.665 7.720 885,270 -0.31(-3.86%)
Dec 04, 2023 8.090 8.460 7.830 8.030 1,099,566 -0.07(-0.86%)
Dec 01, 2023 7.810 8.110 7.353 8.100 1,894,527 +0.29(+3.71%)
Nov 30, 2023 8.000 8.680 7.690 7.810 3,774,492 +0.00(+0.00%)
Nov 29, 2023 7.190 8.590 7.108 7.810 6,377,370 +0.73(+10.31%)
Nov 28, 2023 7.720 8.000 6.600 7.080 18,855,352 +0.92(+14.94%)
Nov 27, 2023 6.190 6.245 5.970 6.160 650,173 -0.10(-1.60%)
Nov 24, 2023 6.160 6.410 6.160 6.260 172,637 +0.07(+1.13%)
Nov 22, 2023 5.960 6.230 5.930 6.190 474,331 +0.33(+5.63%)
Nov 21, 2023 6.040 6.135 5.680 5.860 605,041 -0.11(-1.84%)
Nov 20, 2023 6.420 6.490 5.890 5.970 795,907 -0.40(-6.28%)
Nov 17, 2023 6.020 6.430 6.020 6.370 544,201 +0.44(+7.42%)
Nov 16, 2023 6.190 6.290 5.840 5.930 602,071 -0.30(-4.82%)
Nov 15, 2023 6.190 6.680 6.190 6.230 592,531 +0.00(+0.00%)
Nov 14, 2023 6.110 6.300 5.950 6.230 756,545 +0.50(+8.73%)
Nov 13, 2023 5.430 5.740 5.361 5.730 507,320 +0.25(+4.56%)
Nov 10, 2023 5.530 5.610 5.150 5.480 765,647 +0.00(+0.00%)
Nov 09, 2023 5.610 6.141 5.455 5.480 922,981 +0.06(+1.11%)
Nov 08, 2023 5.800 5.820 5.270 5.420 613,234 -0.41(-7.03%)
Nov 07, 2023 5.270 5.835 5.210 5.830 629,532 +0.53(+10.00%)
Nov 06, 2023 5.460 5.580 5.230 5.300 584,931 -0.17(-3.11%)
Nov 03, 2023 5.170 5.580 5.170 5.470 867,676 +0.41(+8.10%)
Nov 02, 2023 5.230 5.368 5.040 5.060 540,638 -0.06(-1.17%)
Nov 01, 2023 5.170 5.180 5.000 5.120 562,455 -0.03(-0.58%)
Oct 31, 2023 4.990 5.320 4.825 5.150 855,763 +0.06(+1.18%)
Oct 30, 2023 4.910 5.190 4.840 5.090 679,562 +0.22(+4.52%)
Oct 27, 2023 5.320 5.360 4.840 4.870 960,944 -0.41(-7.77%)
Oct 26, 2023 5.110 5.320 5.010 5.280 552,115 +0.23(+4.55%)
Oct 25, 2023 5.310 5.310 4.980 5.050 503,680 -0.20(-3.81%)
Oct 24, 2023 5.090 5.330 5.090 5.250 638,315 +0.21(+4.17%)
Oct 23, 2023 5.350 5.350 5.025 5.040 685,313 -0.35(-6.49%)
Oct 20, 2023 5.550 5.690 5.350 5.390 533,450 -0.13(-2.36%)
Oct 19, 2023 5.690 5.695 5.510 5.520 453,064 -0.17(-2.99%)
Oct 18, 2023 5.990 6.000 5.640 5.690 501,525 -0.36(-5.95%)
Oct 17, 2023 5.970 6.330 5.930 6.050 793,639 +0.01(+0.17%)
Oct 16, 2023 6.190 6.170 5.890 6.040 671,603 -0.14(-2.27%)
Oct 13, 2023 6.170 6.300 5.920 6.180 868,235 +0.07(+1.15%)
Oct 12, 2023 6.490 6.490 6.000 6.110 1,011,820 -0.37(-5.71%)
Oct 11, 2023 6.810 6.909 6.260 6.480 922,729 -0.38(-5.54%)
Oct 10, 2023 6.180 6.900 6.100 6.860 839,107 +0.71(+11.54%)
Oct 09, 2023 6.020 6.220 5.950 6.150 478,391 -0.04(-0.65%)
Oct 06, 2023 6.130 6.340 6.000 6.190 588,860 -0.04(-0.64%)
Oct 05, 2023 5.750 6.270 5.750 6.230 707,906 +0.50(+8.73%)
Oct 04, 2023 6.200 6.200 5.670 5.730 806,831 -0.52(-8.32%)
Oct 03, 2023 5.870 6.300 5.790 6.250 1,421,325 +0.31(+5.22%)
Oct 02, 2023 6.490 6.490 5.840 5.940 652,716 -0.44(-6.90%)
Sep 29, 2023 6.580 6.700 6.250 6.380 472,227 -0.18(-2.74%)
Sep 28, 2023 6.460 6.620 6.110 6.560 561,534 +0.10(+1.55%)
Sep 27, 2023 6.440 6.585 6.350 6.460 392,276 +0.08(+1.25%)
Sep 26, 2023 6.310 6.790 6.310 6.380 636,105 +0.08(+1.27%)
Sep 25, 2023 6.420 6.370 6.200 6.300 1,635,787 -0.15(-2.33%)
Sep 22, 2023 6.950 6.975 6.360 6.450 1,023,541 -0.51(-7.33%)
Sep 21, 2023 7.110 7.110 6.810 6.960 486,404 -0.10(-1.42%)
Sep 20, 2023 7.270 7.450 7.050 7.060 519,670 -0.24(-3.29%)
Sep 19, 2023 7.000 7.540 6.960 7.300 931,597 +0.34(+4.89%)
Sep 18, 2023 7.110 7.380 6.810 6.960 1,001,284 -0.05(-0.71%)
Sep 15, 2023 7.340 7.340 6.890 7.010 4,242,930 -0.28(-3.84%)
Sep 14, 2023 7.110 7.290 6.940 7.290 1,135,611 +0.18(+2.53%)
Sep 13, 2023 7.300 7.520 7.080 7.110 854,259 -0.10(-1.39%)
Sep 12, 2023 6.870 7.280 6.835 7.210 1,188,357 +0.64(+9.74%)
Sep 11, 2023 6.790 6.790 6.400 6.570 737,685 -0.24(-3.52%)
Sep 08, 2023 6.960 6.970 6.670 6.810 839,543 -0.13(-1.87%)
Sep 07, 2023 6.900 7.020 6.640 6.940 1,287,857 +0.00(+0.00%)
Sep 06, 2023 7.430 7.550 6.850 6.940 833,342 -0.50(-6.72%)
Sep 05, 2023 7.930 7.980 7.410 7.440 1,033,426 -0.52(-6.53%)
Sep 01, 2023 7.610 8.010 7.570 7.960 1,206,877 +0.40(+5.29%)
Aug 31, 2023 7.990 8.080 7.530 7.560 1,122,956 -0.41(-5.14%)
Aug 30, 2023 8.030 8.118 7.850 7.970 493,168 -0.02(-0.25%)
Aug 29, 2023 8.220 8.230 7.935 7.990 460,552 -0.25(-3.03%)
Aug 28, 2023 8.040 8.250 7.890 8.240 457,662 +0.24(+3.00%)
Aug 25, 2023 7.980 8.140 7.900 8.000 666,349 +0.07(+0.88%)
Aug 24, 2023 8.040 8.210 7.705 7.930 818,876 -0.18(-2.22%)
Aug 23, 2023 8.190 8.380 8.050 8.110 430,094 -0.04(-0.49%)
Aug 22, 2023 8.220 8.255 7.900 8.150 424,730 -0.05(-0.61%)
Aug 21, 2023 8.230 8.310 7.910 8.200 526,630 -0.04(-0.49%)
Aug 18, 2023 8.150 8.430 8.070 8.240 493,843 -0.01(-0.12%)
Aug 17, 2023 8.410 8.470 8.200 8.250 560,641 -0.14(-1.67%)
Aug 16, 2023 8.590 8.720 8.210 8.390 588,540 -0.29(-3.34%)
Aug 15, 2023 8.760 8.771 8.420 8.680 662,111 -0.09(-1.03%)
Aug 14, 2023 8.820 8.870 8.350 8.770 632,725 -0.10(-1.13%)
Aug 11, 2023 8.890 9.170 8.730 8.870 483,761 -0.09(-1.00%)
Aug 10, 2023 9.340 9.340 8.805 8.960 632,826 -0.39(-4.17%)
Aug 09, 2023 9.490 9.838 8.880 9.350 976,413 +0.42(+4.70%)
Aug 08, 2023 8.800 9.235 8.770 8.930 803,891 +0.11(+1.25%)
Aug 07, 2023 9.480 9.480 8.750 8.820 757,655 -0.46(-4.96%)
Aug 04, 2023 9.360 9.500 9.220 9.280 481,199 -0.08(-0.85%)
Aug 03, 2023 9.290 9.500 9.180 9.360 545,800 +0.06(+0.65%)
Aug 02, 2023 9.400 9.480 9.190 9.300 603,802 -0.22(-2.31%)
Aug 01, 2023 9.480 9.540 9.280 9.520 637,593 +0.01(+0.11%)
Jul 31, 2023 9.310 9.570 9.210 9.510 565,949 +0.21(+2.26%)
Jul 28, 2023 9.220 9.465 9.110 9.300 650,068 +0.20(+2.20%)
Jul 27, 2023 9.370 9.370 9.010 9.100 644,999 -0.21(-2.26%)
Jul 26, 2023 9.160 9.330 8.860 9.310 1,535,401 +0.15(+1.64%)
Jul 25, 2023 9.750 9.790 9.130 9.160 669,065 -0.59(-6.05%)
Jul 24, 2023 10.01 10.06 9.620 9.750 621,793 -0.28(-2.79%)
Jul 21, 2023 10.16 10.26 9.970 10.03 427,903 -0.06(-0.59%)
Jul 20, 2023 10.27 10.36 10.05 10.09 637,487 -0.17(-1.66%)
Jul 19, 2023 10.77 10.79 10.22 10.26 568,962 -0.48(-4.47%)
Jul 18, 2023 10.74 10.98 10.67 10.74 396,907 -0.05(-0.46%)
Jul 17, 2023 10.88 11.08 10.77 10.79 479,456 -0.04(-0.37%)
Jul 14, 2023 11.11 11.14 10.73 10.83 350,689 -0.25(-2.26%)
Jul 13, 2023 11.26 11.33 11.06 11.08 352,926 -0.14(-1.25%)
Jul 12, 2023 11.48 11.48 11.11 11.22 458,003 +0.01(+0.09%)
Jul 11, 2023 11.27 11.31 11.04 11.21 478,172 -0.04(-0.36%)
Jul 10, 2023 11.05 11.35 10.98 11.25 854,853 +0.21(+1.90%)
Jul 07, 2023 10.83 11.05 10.77 11.04 398,581 +0.26(+2.41%)
Jul 06, 2023 10.96 10.96 10.64 10.78 590,983 -0.24(-2.18%)
Jul 05, 2023 11.35 11.49 10.88 11.02 583,735 -0.33(-2.91%)
Jul 03, 2023 11.08 11.40 11.01 11.35 380,760 +0.26(+2.34%)
Jun 30, 2023 11.23 11.33 11.02 11.09 879,150 +0.00(+0.00%)
Jun 29, 2023 11.30 11.40 11.05 11.09 1,026,541 -0.18(-1.60%)
Jun 28, 2023 11.30 11.60 11.11 11.27 1,722,851 +0.06(+0.54%)
Jun 27, 2023 11.37 11.40 11.13 11.21 1,154,153 -0.10(-0.88%)
Jun 26, 2023 11.34 11.53 11.26 11.31 815,663 -0.09(-0.79%)
Jun 23, 2023 11.60 11.68 11.37 11.40 1,398,173 -0.26(-2.23%)
Jun 22, 2023 11.77 12.07 11.49 11.66 769,229 -0.14(-1.19%)
Jun 21, 2023 11.40 11.90 11.22 11.80 803,373 +0.19(+1.64%)
Jun 20, 2023 12.00 12.12 10.82 11.61 1,855,510 -0.51(-4.21%)
Jun 16, 2023 12.69 12.69 11.70 12.12 7,069,744 -0.36(-2.88%)
Jun 15, 2023 12.19 12.71 12.14 12.48 4,369,361 +0.29(+2.38%)
Jun 14, 2023 12.22 12.42 11.92 12.19 925,667 +0.02(+0.16%)
Jun 13, 2023 11.73 12.41 11.59 12.17 957,274 +0.47(+4.02%)
Jun 12, 2023 11.88 12.19 11.58 11.70 917,093 -0.06(-0.51%)
Jun 09, 2023 11.98 11.99 11.62 11.76 527,932 -0.13(-1.09%)
Jun 08, 2023 11.79 11.96 11.56 11.89 1,571,730 +0.03(+0.25%)
Jun 07, 2023 11.55 11.99 11.48 11.86 1,503,870 +0.31(+2.68%)
Jun 06, 2023 11.28 11.58 11.01 11.55 1,005,373 +0.29(+2.58%)
Jun 05, 2023 11.20 11.35 10.91 11.26 639,717 +0.11(+0.99%)
Jun 02, 2023 11.06 11.16 10.77 11.15 658,163 +0.28(+2.58%)
Jun 01, 2023 10.64 11.13 10.52 10.87 567,376 +0.25(+2.35%)
May 31, 2023 10.76 11.31 10.37 10.62 1,188,590 -0.13(-1.21%)
May 30, 2023 10.89 11.12 10.48 10.75 569,286 -0.15(-1.38%)
May 26, 2023 10.96 11.10 10.71 10.90 509,952 -0.03(-0.27%)
May 25, 2023 11.26 11.28 10.79 10.93 611,371 -0.38(-3.36%)
May 24, 2023 11.57 11.61 11.18 11.31 674,186 -0.39(-3.33%)
May 23, 2023 12.17 12.53 11.68 11.70 1,058,467 -0.38(-3.15%)
May 22, 2023 11.43 12.21 11.42 12.08 2,366,827 +1.26(+11.65%)
May 19, 2023 10.92 11.07 10.73 10.82 471,829 +0.13(+1.22%)
May 18, 2023 10.90 11.03 10.38 10.69 656,194 -0.32(-2.91%)
May 17, 2023 11.77 11.77 10.67 11.01 1,452,990 +0.06(+0.55%)
May 16, 2023 11.05 11.24 10.72 10.95 657,121 -0.30(-2.67%)
May 15, 2023 11.22 11.71 11.22 11.25 637,524 +0.16(+1.44%)
May 12, 2023 11.29 11.33 10.81 11.09 850,907 -0.10(-0.89%)
May 11, 2023 11.51 11.71 11.01 11.19 1,025,337 -0.37(-3.20%)
May 10, 2023 11.99 11.99 10.44 11.56 1,031,939 +0.03(+0.26%)
May 09, 2023 11.06 11.69 11.00 11.53 2,038,566 +0.41(+3.69%)
May 08, 2023 11.53 11.61 11.02 11.12 1,191,759 -0.46(-3.97%)
May 05, 2023 11.39 11.98 11.31 11.58 1,294,088 +0.38(+3.39%)
May 04, 2023 11.45 11.46 10.82 11.20 1,686,140 -0.36(-3.11%)
May 03, 2023 11.24 12.02 10.96 11.56 2,454,268 +0.41(+3.68%)
May 02, 2023 12.29 12.34 10.85 11.15 2,497,001 -1.16(-9.42%)
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.