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

Pressure Biosciences (OP: PBIO )

0.2210 -0.0290 (-11.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 31, 2019 2.300 2.300 2.200 2.200 10,322 -0.03(-1.35%)
Oct 30, 2019 2.245 2.270 2.220 2.230 3,267 -0.06(-2.62%)
Oct 29, 2019 2.330 2.450 2.200 2.290 2,900 -0.06(-2.55%)
Oct 28, 2019 2.190 2.470 2.190 2.350 15,960 +0.14(+6.33%)
Oct 25, 2019 2.200 2.480 2.200 2.210 2,200 -0.04(-1.78%)
Oct 24, 2019 2.300 2.390 2.210 2.250 1,640 -0.14(-5.86%)
Oct 23, 2019 2.000 2.390 2.000 2.390 1,790 +0.19(+8.64%)
Oct 22, 2019 2.150 2.200 2.150 2.200 2,308 +0.06(+2.80%)
Oct 21, 2019 2.150 2.150 1.920 2.140 14,642 +0.03(+1.42%)
Oct 18, 2019 2.120 2.120 2.110 2.110 1,200 -0.09(-4.09%)
Oct 17, 2019 2.240 2.280 2.050 2.200 10,339 -0.09(-3.93%)
Oct 16, 2019 2.275 2.480 1.920 2.290 19,698 -0.11(-4.58%)
Oct 15, 2019 2.650 2.650 2.400 2.400 4,094 -0.15(-5.88%)
Oct 14, 2019 2.640 2.640 2.530 2.550 753 -0.10(-3.77%)
Oct 11, 2019 2.600 2.650 2.530 2.650 7,300 -0.10(-3.64%)
Oct 10, 2019 2.800 2.800 2.520 2.750 7,089 -0.05(-1.79%)
Oct 09, 2019 2.850 2.900 2.800 2.800 1,514 -0.10(-3.45%)
Oct 08, 2019 2.850 3.050 2.850 2.900 3,139 -0.06(-2.03%)
Oct 07, 2019 2.770 3.250 2.705 2.960 16,459 +0.19(+6.86%)
Oct 04, 2019 2.630 2.770 2.615 2.770 3,900 +0.12(+4.53%)
Oct 03, 2019 2.585 2.670 2.510 2.650 3,122 +0.05(+1.92%)
Oct 02, 2019 2.620 2.690 2.600 2.600 500 -0.11(-4.06%)
Oct 01, 2019 2.695 2.740 2.630 2.710 1,255 -0.03(-1.09%)
Sep 30, 2019 2.710 2.770 2.710 2.740 2,670 +0.02(+0.55%)
Sep 27, 2019 2.740 2.780 2.725 2.725 1,200 +0.00(+0.18%)
Sep 26, 2019 2.780 2.780 2.540 2.720 7,084 -0.07(-2.51%)
Sep 25, 2019 2.850 2.850 2.560 2.790 3,524 +0.13(+4.89%)
Sep 24, 2019 2.920 2.920 2.530 2.660 13,007 -0.23(-7.96%)
Sep 23, 2019 3.300 3.300 2.750 2.890 11,766 -0.35(-10.80%)
Sep 20, 2019 3.190 3.310 3.150 3.240 6,400 +0.04(+1.25%)
Sep 19, 2019 3.080 3.200 3.080 3.200 5,137 +0.12(+3.90%)
Sep 18, 2019 3.070 3.300 3.070 3.080 22,611 +0.01(+0.33%)
Sep 17, 2019 3.090 3.300 3.000 3.070 7,748 +0.12(+4.07%)
Sep 16, 2019 2.990 3.190 2.900 2.950 6,944 +0.15(+5.36%)
Sep 13, 2019 3.050 3.050 2.800 2.800 1,000 -0.20(-6.67%)
Sep 12, 2019 3.000 3.090 2.865 3.000 20,181 +0.01(+0.33%)
Sep 11, 2019 2.910 3.390 2.670 2.990 42,009 +0.02(+0.67%)
Sep 10, 2019 2.810 3.500 2.770 2.970 44,031 +0.21(+7.61%)
Sep 09, 2019 2.900 2.900 2.740 2.760 31,577 +0.06(+2.22%)
Sep 06, 2019 2.080 2.850 2.080 2.700 34,200 +0.48(+21.62%)
Sep 05, 2019 2.260 2.260 2.090 2.220 900 +0.02(+0.91%)
Sep 04, 2019 2.150 2.200 2.150 2.200 4,737 +0.00(+0.00%)
Sep 03, 2019 2.100 2.200 2.100 2.200 2,126 -0.11(-4.76%)
Aug 30, 2019 2.300 2.310 2.300 2.310 2,000 +0.01(+0.43%)
Aug 29, 2019 2.390 2.400 2.300 2.300 4,367 -0.10(-4.17%)
Aug 28, 2019 2.470 2.470 2.310 2.400 4,732 -0.25(-9.43%)
Aug 27, 2019 2.560 2.650 2.560 2.650 1,129 +0.00(+0.00%)
Aug 26, 2019 2.650 2.775 2.640 2.650 2,460 +0.00(+0.00%)
Aug 23, 2019 2.900 2.900 2.300 2.650 5,000 +0.00(+0.00%)
Aug 22, 2019 2.050 2.900 1.900 2.650 36,029 +0.73(+38.02%)
Aug 21, 2019 2.000 2.000 1.775 1.920 16,220 -0.04(-2.04%)
Aug 20, 2019 1.580 1.980 1.580 1.960 3,157 -0.02(-1.01%)
Aug 19, 2019 1.950 2.040 1.740 1.980 9,044 -0.06(-2.94%)
Aug 16, 2019 2.210 2.210 1.250 2.040 39,000 -0.21(-9.33%)
Aug 15, 2019 2.450 2.450 2.200 2.250 25,850 -0.21(-8.54%)
Aug 14, 2019 2.450 2.460 2.230 2.460 3,943 -0.13(-5.02%)
Aug 13, 2019 2.345 2.590 2.335 2.590 350 +0.29(+12.61%)
Aug 12, 2019 2.240 2.300 2.220 2.300 3,114 +0.00(+0.00%)
Aug 09, 2019 2.400 2.460 2.230 2.300 16,900 -0.10(-4.17%)
Aug 08, 2019 2.470 2.750 2.240 2.400 15,985 -0.23(-8.75%)
Aug 07, 2019 2.700 2.870 2.600 2.630 5,013 -0.24(-8.36%)
Aug 06, 2019 2.860 2.870 2.860 2.870 200 +0.12(+4.36%)
Aug 05, 2019 3.000 3.220 2.700 2.750 17,487 -0.20(-6.78%)
Aug 02, 2019 2.680 2.950 2.460 2.950 3,800 +0.30(+11.32%)
Aug 01, 2019 2.760 2.800 2.550 2.650 6,391 -0.10(-3.64%)
Jul 31, 2019 2.750 2.870 2.710 2.750 3,877 +0.10(+3.77%)
Jul 30, 2019 2.850 2.850 2.650 2.650 8,002 -0.23(-7.99%)
Jul 29, 2019 2.940 2.990 2.850 2.880 3,729 -0.09(-3.03%)
Jul 26, 2019 3.040 3.040 2.850 2.970 11,300 -0.08(-2.62%)
Jul 25, 2019 3.050 3.050 2.950 3.050 10,152 +0.00(+0.00%)
Jul 24, 2019 2.985 3.120 2.900 3.050 12,075 -0.05(-1.61%)
Jul 23, 2019 2.985 3.175 2.820 3.100 6,012 +0.02(+0.65%)
Jul 22, 2019 3.070 3.080 3.000 3.080 3,273 -0.20(-6.10%)
Jul 19, 2019 3.250 3.340 3.060 3.280 3,900 +0.03(+0.92%)
Jul 18, 2019 3.340 3.340 2.910 3.250 9,219 +0.06(+1.88%)
Jul 17, 2019 3.060 3.190 2.920 3.190 6,022 +0.05(+1.59%)
Jul 16, 2019 3.030 3.180 2.900 3.140 3,653 +0.06(+1.95%)
Jul 15, 2019 3.150 3.150 3.020 3.080 2,800 +0.03(+0.98%)
Jul 12, 2019 3.290 3.300 2.985 3.050 6,300 +0.10(+3.39%)
Jul 11, 2019 3.150 3.280 2.880 2.950 5,784 -0.12(-3.91%)
Jul 10, 2019 3.650 3.650 2.870 3.070 3,282 -0.28(-8.36%)
Jul 09, 2019 3.400 3.400 2.860 3.350 19,549 -0.10(-2.90%)
Jul 08, 2019 3.500 3.570 3.300 3.450 6,255 +0.02(+0.58%)
Jul 05, 2019 3.300 3.670 3.300 3.430 4,700 +0.13(+3.94%)
Jul 03, 2019 3.645 3.690 3.050 3.300 6,800 -0.40(-10.81%)
Jul 02, 2019 2.940 3.750 2.620 3.700 64,119 +0.56(+17.83%)
Jul 01, 2019 2.980 3.190 2.900 3.140 5,783 +0.14(+4.67%)
Jun 28, 2019 3.075 3.250 2.450 3.000 21,300 +0.00(+0.00%)
Jun 27, 2019 2.890 3.120 2.795 3.000 27,563 +0.42(+16.28%)
Jun 26, 2019 2.450 2.890 2.140 2.580 14,882 +0.04(+1.57%)
Jun 25, 2019 2.435 3.300 2.090 2.540 13,296 +0.11(+4.53%)
Jun 24, 2019 2.220 2.430 2.220 2.430 3,827 +0.04(+1.67%)
Jun 21, 2019 2.250 2.390 2.190 2.390 4,400 +0.04(+1.70%)
Jun 20, 2019 2.360 2.440 2.190 2.350 16,907 -0.01(-0.42%)
Jun 19, 2019 2.500 2.500 2.360 2.360 1,122 -0.18(-7.09%)
Jun 18, 2019 2.470 2.950 2.110 2.540 21,117 +0.07(+2.83%)
Jun 17, 2019 2.500 2.500 2.350 2.470 12,299 -0.03(-1.20%)
Jun 14, 2019 2.810 2.810 2.470 2.500 7,800 -0.16(-6.02%)
Jun 13, 2019 2.600 2.800 2.520 2.660 12,431 -0.13(-4.66%)
Jun 12, 2019 2.880 2.890 2.790 2.790 1,950 -0.09(-3.12%)
Jun 11, 2019 2.980 2.980 2.510 2.880 15,627 -0.02(-0.69%)
Jun 10, 2019 2.930 3.045 2.900 2.900 899 +0.05(+1.75%)
Jun 07, 2019 2.950 3.085 2.850 2.850 5,100 -0.10(-3.39%)
Jun 06, 2019 3.240 3.240 2.810 2.950 6,198 -0.35(-10.61%)
Jun 05, 2019 3.340 3.390 3.160 3.300 6,385 +0.01(+0.30%)
Jun 04, 2019 3.150 3.290 3.130 3.290 12,262 +0.06(+1.86%)
Jun 03, 2019 2.850 3.420 2.850 3.230 9,517 +0.27(+9.12%)
May 31, 2019 2.360 3.440 2.360 2.960 7,900 +0.60(+25.42%)
May 30, 2019 2.750 2.760 2.360 2.360 5,422 -0.39(-14.18%)
May 29, 2019 2.710 2.770 2.650 2.750 5,316 -0.02(-0.72%)
May 28, 2019 3.000 3.000 2.740 2.770 10,895 -0.29(-9.48%)
May 24, 2019 3.060 3.060 3.060 204 +0.00(+0.00%)
May 23, 2019 3.035 3.090 3.035 3.060 2,412 +0.00(+0.00%)
May 22, 2019 2.710 3.140 2.710 3.060 5,195 -0.03(-0.97%)
May 21, 2019 3.000 3.330 2.960 3.090 17,572 -0.36(-10.43%)
May 20, 2019 3.220 3.450 3.180 3.450 2,187 +0.20(+6.15%)
May 17, 2019 3.150 3.350 3.150 3.250 3,500 +0.10(+3.17%)
May 16, 2019 3.360 3.420 3.010 3.150 5,811 -0.18(-5.41%)
May 15, 2019 3.200 3.550 2.620 3.330 3,273 +0.09(+2.78%)
May 14, 2019 3.300 3.620 3.240 3.240 4,596 -0.06(-1.82%)
May 13, 2019 3.320 3.320 3.210 3.300 1,231 -0.02(-0.60%)
May 10, 2019 3.400 3.490 3.250 3.320 6,200 -0.17(-4.87%)
May 09, 2019 3.645 3.680 3.355 3.490 5,040 -0.26(-6.93%)
May 08, 2019 3.410 3.750 3.410 3.750 5,367 +0.39(+11.61%)
May 07, 2019 3.655 3.780 3.360 3.360 3,208 -0.15(-4.27%)
May 06, 2019 3.565 3.850 3.240 3.510 13,198 -0.04(-1.13%)
May 03, 2019 3.150 3.550 3.150 3.550 11,300 +0.40(+12.70%)
May 02, 2019 3.280 3.280 3.150 3.150 2,233 +0.00(+0.00%)
May 01, 2019 3.000 3.250 2.930 3.150 7,400 +0.20(+6.78%)
Apr 30, 2019 3.250 3.400 2.850 2.950 9,875 -0.30(-9.23%)
Apr 29, 2019 2.675 3.250 2.550 3.250 11,764 +0.55(+20.37%)
Apr 26, 2019 3.210 3.280 2.550 2.700 16,000 -0.52(-16.15%)
Apr 25, 2019 3.440 3.498 3.200 3.220 8,407 -0.28(-8.00%)
Apr 24, 2019 3.230 3.500 3.230 3.500 2,260 +0.05(+1.45%)
Apr 23, 2019 3.620 3.790 3.200 3.450 11,365 -0.30(-8.00%)
Apr 22, 2019 3.650 3.790 3.330 3.750 2,441 +0.10(+2.60%)
Apr 18, 2019 3.815 3.950 3.410 3.655 16,000 -0.15(-3.82%)
Apr 17, 2019 3.850 3.850 3.600 3.800 8,389 -0.10(-2.56%)
Apr 16, 2019 3.690 3.950 3.525 3.900 10,461 +0.16(+4.28%)
Apr 15, 2019 3.825 4.030 3.600 3.740 13,035 -0.05(-1.32%)
Apr 12, 2019 3.570 3.910 3.570 3.790 8,600 +0.24(+6.76%)
Apr 11, 2019 3.740 3.900 3.550 3.550 3,279 +0.05(+1.43%)
Apr 10, 2019 3.675 3.700 3.280 3.500 8,555 -0.20(-5.41%)
Apr 09, 2019 3.850 3.950 3.500 3.700 31,832 -0.19(-4.88%)
Apr 08, 2019 3.530 3.890 3.530 3.890 23,110 +0.44(+12.75%)
Apr 05, 2019 3.500 3.500 3.210 3.450 1,900 -0.09(-2.54%)
Apr 04, 2019 3.450 3.550 3.450 3.540 2,999 -0.06(-1.67%)
Apr 03, 2019 3.640 3.640 3.470 3.600 18,629 -0.04(-1.10%)
Apr 02, 2019 3.590 3.670 3.010 3.640 18,928 +0.06(+1.68%)
Apr 01, 2019 3.400 3.590 3.230 3.580 5,720 +0.07(+1.99%)
Mar 29, 2019 3.650 3.740 3.500 3.510 2,600 +0.01(+0.29%)
Mar 28, 2019 3.360 3.770 2.880 3.500 13,758 +0.15(+4.48%)
Mar 27, 2019 3.350 3.750 3.350 3.350 12,439 +0.15(+4.69%)
Mar 26, 2019 3.040 3.780 3.015 3.200 16,567 +0.20(+6.67%)
Mar 25, 2019 2.855 3.000 2.855 3.000 6,451 +0.18(+6.38%)
Mar 22, 2019 3.000 3.000 2.800 2.820 7,400 -0.18(-6.00%)
Mar 21, 2019 3.100 3.100 2.680 3.000 14,527 +0.00(+0.00%)
Mar 20, 2019 3.190 3.190 2.900 3.000 19,014 -0.19(-5.96%)
Mar 19, 2019 3.350 3.350 3.080 3.190 2,966 -0.08(-2.45%)
Mar 18, 2019 3.395 3.780 3.270 3.270 6,426 +0.00(+0.00%)
Mar 15, 2019 3.250 3.345 3.100 3.270 8,900 +0.00(+0.00%)
Mar 14, 2019 3.205 3.750 3.205 3.270 12,110 +0.01(+0.31%)
Mar 13, 2019 3.700 3.850 3.200 3.260 12,243 -0.51(-13.53%)
Mar 12, 2019 3.755 3.850 3.500 3.770 5,807 +0.03(+0.80%)
Mar 11, 2019 3.820 3.850 3.610 3.740 4,492 -0.08(-2.09%)
Mar 08, 2019 3.750 3.900 3.740 3.820 8,200 +0.08(+2.14%)
Mar 07, 2019 3.850 3.890 3.610 3.740 7,598 -0.07(-1.84%)
Mar 06, 2019 3.610 3.890 3.610 3.810 12,947 +0.04(+1.06%)
Mar 05, 2019 3.860 3.860 3.770 3.770 5,910 -0.08(-2.08%)
Mar 04, 2019 3.750 3.880 3.750 3.850 6,188 +0.10(+2.67%)
Mar 01, 2019 3.800 3.900 3.750 3.750 14,500 -0.05(-1.32%)
Feb 28, 2019 3.850 3.900 3.780 3.800 18,369 +0.00(+0.00%)
Feb 27, 2019 3.100 3.810 3.100 3.800 43,611 +0.44(+13.10%)
Feb 26, 2019 3.050 3.360 3.050 3.360 3,829 +0.35(+11.63%)
Feb 25, 2019 3.360 3.360 3.000 3.010 13,959 -0.35(-10.42%)
Feb 22, 2019 3.500 3.500 3.050 3.360 14,200 -0.19(-5.35%)
Feb 21, 2019 3.480 3.750 3.370 3.550 24,607 +0.16(+4.72%)
Feb 20, 2019 3.420 3.500 3.060 3.390 32,636 +0.09(+2.73%)
Feb 19, 2019 3.070 3.600 3.070 3.300 32,691 +0.25(+8.20%)
Feb 15, 2019 3.380 3.380 3.050 3.050 21,600 -0.34(-10.03%)
Feb 14, 2019 3.440 3.480 3.210 3.390 27,016 +0.19(+5.94%)
Feb 13, 2019 2.370 3.590 2.350 3.200 80,813 +1.01(+46.12%)
Feb 12, 2019 2.190 2.380 2.140 2.190 12,252 +0.06(+2.82%)
Feb 11, 2019 2.290 2.440 2.110 2.130 11,186 -0.16(-6.99%)
Feb 08, 2019 2.400 2.400 2.060 2.290 17,100 -0.11(-4.58%)
Feb 07, 2019 2.800 2.800 2.300 2.400 28,593 -0.36(-13.14%)
Feb 06, 2019 3.385 3.680 2.750 2.763 27,704 -0.34(-10.87%)
Feb 05, 2019 2.850 3.450 2.690 3.100 46,900 +0.43(+16.10%)
Feb 04, 2019 2.370 2.920 2.320 2.670 56,278 +0.37(+16.09%)
Feb 01, 2019 2.260 2.370 2.120 2.300 52,200 +0.10(+4.55%)
Jan 31, 2019 2.410 2.690 2.110 2.200 61,043 -0.21(-8.71%)
Jan 30, 2019 2.645 3.000 2.072 2.410 32,685 -0.23(-8.71%)
Jan 29, 2019 2.380 2.750 2.380 2.640 10,256 +0.59(+28.78%)
Jan 28, 2019 2.150 2.150 2.010 2.050 2,828 -0.10(-4.65%)
Jan 25, 2019 2.070 2.250 2.070 2.150 3,900 +0.00(+0.00%)
Jan 24, 2019 2.300 2.300 2.100 2.150 6,129 -0.02(-0.92%)
Jan 23, 2019 2.200 2.200 2.100 2.170 4,847 -0.11(-4.82%)
Jan 22, 2019 2.300 2.300 2.280 2.280 6,800 +0.08(+3.64%)
Jan 18, 2019 2.050 2.300 2.050 2.200 2,300 +0.17(+8.37%)
Jan 17, 2019 2.040 2.040 2.000 2.030 3,245 -0.02(-0.98%)
Jan 16, 2019 2.000 2.090 2.000 2.050 2,461 -0.25(-10.87%)
Jan 15, 2019 1.950 2.300 1.950 2.300 324 +0.09(+4.07%)
Jan 14, 2019 2.090 2.210 1.890 2.210 1,943 +0.14(+6.76%)
Jan 11, 2019 2.050 2.070 2.050 2.070 1,000 +0.02(+0.98%)
Jan 10, 2019 2.000 2.150 2.000 2.050 3,130 -0.05(-2.38%)
Jan 09, 2019 2.140 2.290 2.100 2.100 8,400 -0.05(-2.33%)
Jan 08, 2019 2.100 2.290 1.950 2.150 1,811 -0.14(-6.11%)
Jan 07, 2019 2.280 2.290 2.280 2.290 729 +0.09(+4.09%)
Jan 04, 2019 2.200 2.250 2.100 2.200 3,000 -0.08(-3.51%)
Jan 03, 2019 2.150 2.280 2.100 2.280 589 -0.05(-2.15%)
Jan 02, 2019 2.100 2.340 2.100 2.330 2,194 +0.08(+3.56%)
Dec 31, 2018 2.020 2.250 2.020 2.250 4,700 +0.17(+8.17%)
Dec 28, 2018 1.960 2.240 1.960 2.080 1,700 +0.05(+2.46%)
Dec 27, 2018 2.280 2.280 2.030 2.030 883 -0.11(-5.14%)
Dec 26, 2018 1.970 2.140 1.970 2.140 467 +0.09(+4.39%)
Dec 24, 2018 1.990 2.140 1.990 2.050 2,200 +0.00(+0.00%)
Dec 21, 2018 2.000 2.070 1.990 2.050 2,600 +0.00(+0.00%)
Dec 20, 2018 2.200 2.200 1.960 2.050 5,814 -0.03(-1.44%)
Dec 19, 2018 2.000 2.390 2.000 2.080 7,685 -0.12(-5.45%)
Dec 18, 2018 2.550 2.550 2.010 2.200 19,497 -0.30(-12.00%)
Dec 17, 2018 1.520 2.500 1.520 2.500 2,672 +0.98(+64.47%)
Dec 14, 2018 1.770 1.850 1.520 1.520 6,500 -0.33(-17.84%)
Dec 13, 2018 1.900 1.900 1.770 1.850 6,708 -0.05(-2.63%)
Dec 12, 2018 1.800 1.950 1.780 1.900 12,710 +0.13(+7.34%)
Dec 11, 2018 1.990 1.990 1.770 1.770 4,734 -0.11(-5.85%)
Dec 10, 2018 2.000 2.000 1.880 1.880 1,175 -0.12(-6.00%)
Dec 07, 2018 1.960 2.000 1.772 2.000 8,600 -0.01(-0.50%)
Dec 06, 2018 1.960 2.080 1.960 2.010 15,140 +0.06(+3.08%)
Dec 04, 2018 2.290 2.290 1.820 1.950 19,500 -0.10(-4.88%)
Dec 03, 2018 2.270 2.270 2.025 2.050 8,166 -0.32(-13.50%)
Nov 30, 2018 2.490 2.490 2.150 2.370 4,900 -0.10(-4.05%)
Nov 29, 2018 2.400 2.470 2.000 2.470 3,021 +0.05(+2.07%)
Nov 28, 2018 2.450 2.450 1.870 2.420 18,638 -0.05(-2.02%)
Nov 27, 2018 2.790 2.790 2.455 2.470 7,179 -0.32(-11.47%)
Nov 26, 2018 3.000 3.000 2.700 2.790 8,054 -0.31(-10.00%)
Nov 23, 2018 3.080 3.100 2.910 3.100 1,000 +0.05(+1.64%)
Nov 21, 2018 3.050 3.050 3.050 0 -0.25(-7.58%)
Nov 20, 2018 2.990 3.500 2.990 3.300 3,292 +0.40(+13.79%)
Nov 19, 2018 2.960 2.960 2.900 2.900 1,836 -0.55(-15.94%)
Nov 16, 2018 3.400 3.670 3.400 3.450 4,300 +0.20(+6.15%)
Nov 15, 2018 3.150 3.250 2.900 3.250 5,820 +0.25(+8.33%)
Nov 14, 2018 3.200 3.200 3.000 3.000 3,915 +0.00(+0.00%)
Nov 13, 2018 3.200 3.200 2.770 3.000 5,033 -0.20(-6.25%)
Nov 12, 2018 3.600 3.600 3.200 3.200 1,200 -0.45(-12.33%)
Nov 09, 2018 3.290 3.700 3.250 3.650 7,700 +0.50(+15.87%)
Nov 08, 2018 2.750 3.200 2.630 3.150 4,750 +0.40(+14.55%)
Nov 07, 2018 2.850 2.850 2.600 2.750 9,260 +0.12(+4.56%)
Nov 06, 2018 3.270 3.320 2.630 2.630 9,191 -0.64(-19.57%)
Nov 05, 2018 3.270 3.270 3.270 3.270 500 -0.08(-2.39%)
Nov 02, 2018 3.270 3.350 3.270 3.350 1,000 -0.15(-4.29%)
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.