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

Htg Molecular Dia (NQ: HTGM )

0.4800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 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 0.9700 0.9900 0.9500 0.9512 209,888 +0.00(+0.13%)
Oct 30, 2019 0.9500 0.9600 0.9100 0.9500 225,185 +0.02(+2.15%)
Oct 29, 2019 0.8837 0.9401 0.8262 0.9300 236,882 +0.06(+6.65%)
Oct 28, 2019 0.9200 0.9298 0.8700 0.8720 157,316 -0.02(-2.02%)
Oct 25, 2019 0.8600 0.8900 0.7790 0.8900 187,900 +0.04(+5.28%)
Oct 24, 2019 0.8032 0.8800 0.8020 0.8454 272,990 +0.05(+5.66%)
Oct 23, 2019 0.7840 0.8400 0.7679 0.8001 256,855 +0.02(+2.58%)
Oct 22, 2019 0.7500 0.7970 0.7300 0.7800 249,690 +0.05(+6.85%)
Oct 21, 2019 0.7310 0.7800 0.7232 0.7300 91,592 -0.00(-0.29%)
Oct 18, 2019 0.8400 0.8400 0.7257 0.7321 139,700 -0.04(-4.92%)
Oct 17, 2019 0.7700 0.8200 0.7600 0.7700 180,082 -0.01(-1.28%)
Oct 16, 2019 0.7940 0.8178 0.7702 0.7800 80,859 -0.01(-1.27%)
Oct 15, 2019 0.8300 0.8500 0.7700 0.7900 87,107 -0.04(-4.82%)
Oct 14, 2019 0.8536 0.8600 0.8062 0.8300 85,054 -0.03(-2.92%)
Oct 11, 2019 0.8272 0.8700 0.8115 0.8550 245,300 +0.03(+3.01%)
Oct 10, 2019 0.8421 0.8706 0.8300 0.8300 89,709 -0.02(-2.52%)
Oct 09, 2019 0.8597 0.8800 0.8460 0.8515 79,180 -0.02(-2.13%)
Oct 08, 2019 0.8690 0.8704 0.8015 0.8700 179,171 -0.00(-0.05%)
Oct 07, 2019 0.7704 0.9000 0.7700 0.8704 764,946 +0.10(+12.98%)
Oct 04, 2019 0.7400 0.7800 0.7131 0.7704 1,064,400 +0.05(+6.25%)
Oct 03, 2019 0.7118 0.7663 0.7018 0.7251 625,554 -0.01(-1.08%)
Oct 02, 2019 0.7700 0.7850 0.7030 0.7330 220,473 -0.03(-4.27%)
Oct 01, 2019 0.7500 0.8000 0.7021 0.7657 570,847 +0.10(+15.23%)
Sep 30, 2019 0.6293 0.7075 0.6293 0.6645 689,557 +0.04(+6.94%)
Sep 27, 2019 0.6501 0.7140 0.6000 0.6214 569,900 -0.05(-7.49%)
Sep 26, 2019 0.7314 0.7600 0.6501 0.6717 310,199 -0.04(-6.19%)
Sep 25, 2019 0.7060 0.7478 0.6800 0.7160 234,613 +0.01(+1.56%)
Sep 24, 2019 0.7900 0.8188 0.6900 0.7050 654,509 -0.08(-10.49%)
Sep 23, 2019 0.7200 0.8800 0.7200 0.7876 1,150,908 +0.02(+2.29%)
Sep 20, 2019 0.7100 0.7700 0.6800 0.7700 2,067,000 -0.03(-3.75%)
Sep 19, 2019 0.8200 0.8200 0.8000 0.8000 124,929 +0.00(+0.62%)
Sep 18, 2019 0.8500 0.8506 0.7950 0.7951 67,932 -0.03(-4.20%)
Sep 17, 2019 0.8500 0.8773 0.8200 0.8300 124,628 -0.01(-1.28%)
Sep 16, 2019 0.7940 0.8669 0.7820 0.8408 208,892 +0.06(+7.30%)
Sep 13, 2019 0.7800 0.8200 0.7101 0.7836 346,000 -0.02(-2.11%)
Sep 12, 2019 0.8557 0.8557 0.7900 0.8005 294,867 -0.04(-5.00%)
Sep 11, 2019 0.8500 0.8800 0.8260 0.8426 494,914 +0.00(+0.47%)
Sep 10, 2019 0.8250 0.8800 0.8125 0.8387 195,054 +0.01(+1.06%)
Sep 09, 2019 0.8620 0.8760 0.8120 0.8299 145,808 -0.04(-4.17%)
Sep 06, 2019 0.8600 0.9142 0.8452 0.8660 199,900 +0.03(+3.87%)
Sep 05, 2019 0.8682 0.8700 0.8337 0.8337 201,071 -0.02(-1.92%)
Sep 04, 2019 0.8459 0.8700 0.8459 0.8500 183,904 +0.00(+0.38%)
Sep 03, 2019 0.9200 0.9400 0.8300 0.8468 399,974 -0.08(-8.95%)
Aug 30, 2019 0.9500 0.9500 0.8900 0.9300 230,700 -0.02(-1.93%)
Aug 29, 2019 0.9564 0.9800 0.9400 0.9483 238,666 +0.01(+0.88%)
Aug 28, 2019 0.9500 0.9628 0.9400 0.9400 47,834 -0.01(-1.05%)
Aug 27, 2019 1.020 1.020 0.9400 0.9500 102,786 -0.01(-1.04%)
Aug 26, 2019 0.9500 0.9600 0.9300 0.9600 69,003 +0.01(+0.87%)
Aug 23, 2019 0.9500 0.9700 0.9200 0.9517 208,700 +0.02(+2.33%)
Aug 22, 2019 1.020 1.040 0.9250 0.9300 268,017 -0.07(-7.00%)
Aug 21, 2019 0.9700 1.000 0.9564 1.000 88,015 +0.03(+3.30%)
Aug 20, 2019 0.9900 1.030 0.9564 0.9681 78,577 -0.01(-1.21%)
Aug 19, 2019 1.020 1.070 0.9800 0.9800 151,527 -0.02(-2.00%)
Aug 16, 2019 0.9900 1.020 0.9302 1.000 245,700 +0.05(+5.26%)
Aug 15, 2019 1.050 1.050 0.9300 0.9500 262,824 -0.09(-8.65%)
Aug 14, 2019 1.040 1.099 1.000 1.040 187,949 -0.02(-1.89%)
Aug 13, 2019 1.090 1.160 1.020 1.060 259,121 -0.04(-3.64%)
Aug 12, 2019 1.090 1.150 1.060 1.100 110,533 -0.01(-0.90%)
Aug 09, 2019 1.150 1.190 1.040 1.110 556,700 -0.07(-5.93%)
Aug 08, 2019 1.330 1.330 1.092 1.180 507,138 -0.10(-7.81%)
Aug 07, 2019 1.350 1.400 1.250 1.280 448,729 -0.10(-7.25%)
Aug 06, 2019 1.370 1.400 1.300 1.380 192,376 +0.02(+1.47%)
Aug 05, 2019 1.330 1.370 1.270 1.360 189,867 +0.00(+0.00%)
Aug 02, 2019 1.330 1.360 1.290 1.360 107,700 +0.03(+2.26%)
Aug 01, 2019 1.330 1.380 1.320 1.330 199,479 +0.00(+0.00%)
Jul 31, 2019 1.370 1.390 1.310 1.330 86,653 -0.03(-2.21%)
Jul 30, 2019 1.370 1.400 1.350 1.360 82,050 -0.01(-0.73%)
Jul 29, 2019 1.370 1.420 1.350 1.370 59,179 -0.02(-1.44%)
Jul 26, 2019 1.350 1.420 1.340 1.390 106,000 +0.03(+2.21%)
Jul 25, 2019 1.320 1.370 1.320 1.360 76,984 +0.02(+1.49%)
Jul 24, 2019 1.390 1.400 1.280 1.340 340,196 -0.04(-2.90%)
Jul 23, 2019 1.460 1.460 1.300 1.380 513,180 -0.07(-4.83%)
Jul 22, 2019 1.500 1.550 1.430 1.450 210,247 -0.04(-2.68%)
Jul 19, 2019 1.470 1.500 1.430 1.490 199,400 +0.04(+2.76%)
Jul 18, 2019 1.490 1.510 1.450 1.450 165,735 -0.03(-2.03%)
Jul 17, 2019 1.470 1.530 1.450 1.480 290,900 +0.02(+1.37%)
Jul 16, 2019 1.540 1.541 1.460 1.460 210,357 -0.07(-4.58%)
Jul 15, 2019 1.520 1.570 1.500 1.530 155,233 +0.01(+0.66%)
Jul 12, 2019 1.550 1.579 1.520 1.520 158,800 -0.03(-1.94%)
Jul 11, 2019 1.630 1.640 1.530 1.550 358,956 -0.03(-1.90%)
Jul 10, 2019 1.510 1.620 1.490 1.580 463,591 +0.08(+5.33%)
Jul 09, 2019 1.520 1.560 1.486 1.500 207,504 -0.01(-0.66%)
Jul 08, 2019 1.530 1.570 1.460 1.510 166,292 -0.01(-0.66%)
Jul 05, 2019 1.550 1.590 1.500 1.520 169,500 -0.04(-2.56%)
Jul 03, 2019 1.530 1.570 1.480 1.560 129,600 +0.00(+0.00%)
Jul 02, 2019 1.550 1.620 1.440 1.560 261,505 -0.03(-1.89%)
Jul 01, 2019 1.690 1.690 1.510 1.590 694,010 -0.07(-4.22%)
Jun 28, 2019 1.720 1.740 1.640 1.660 461,000 -0.04(-2.35%)
Jun 27, 2019 1.690 1.780 1.690 1.700 281,546 +0.01(+0.59%)
Jun 26, 2019 1.700 1.710 1.650 1.690 373,104 -0.01(-0.59%)
Jun 25, 2019 1.750 1.820 1.700 1.700 164,676 -0.04(-2.30%)
Jun 24, 2019 1.830 1.846 1.690 1.740 240,579 -0.07(-3.87%)
Jun 21, 2019 1.910 1.917 1.780 1.810 197,100 -0.08(-4.23%)
Jun 20, 2019 1.970 2.050 1.820 1.890 189,350 -0.07(-3.57%)
Jun 19, 2019 1.820 1.980 1.750 1.960 172,995 +0.12(+6.52%)
Jun 18, 2019 1.940 2.010 1.810 1.840 316,075 -0.09(-4.66%)
Jun 17, 2019 1.900 2.060 1.850 1.930 523,004 -0.22(-10.23%)
Jun 14, 2019 2.190 2.280 2.120 2.150 151,200 +0.00(+0.00%)
Jun 13, 2019 2.130 2.190 2.100 2.150 154,025 +0.04(+1.90%)
Jun 12, 2019 2.080 2.130 2.060 2.110 71,669 +0.03(+1.44%)
Jun 11, 2019 2.100 2.150 2.050 2.080 97,285 -0.02(-0.95%)
Jun 10, 2019 2.160 2.200 2.060 2.100 108,800 -0.07(-3.23%)
Jun 07, 2019 2.068 2.220 2.062 2.170 197,000 +0.10(+4.83%)
Jun 06, 2019 2.120 2.170 2.050 2.070 94,678 -0.06(-2.82%)
Jun 05, 2019 2.140 2.140 2.050 2.130 78,502 +0.02(+0.95%)
Jun 04, 2019 2.050 2.200 1.940 2.110 178,631 +0.10(+4.98%)
Jun 03, 2019 2.120 2.120 1.975 2.010 178,852 -0.05(-2.43%)
May 31, 2019 2.020 2.090 2.020 2.060 98,900 +0.03(+1.48%)
May 30, 2019 2.180 2.270 1.950 2.030 896,844 -0.14(-6.45%)
May 29, 2019 2.240 2.260 2.160 2.170 164,059 -0.10(-4.41%)
May 28, 2019 2.270 2.339 2.250 2.270 101,962 -0.03(-1.30%)
May 24, 2019 2.230 2.418 2.220 2.300 132,700 +0.08(+3.60%)
May 23, 2019 2.260 2.260 2.170 2.220 191,406 -0.04(-1.77%)
May 22, 2019 2.310 2.360 2.200 2.260 201,888 -0.07(-3.00%)
May 21, 2019 2.350 2.380 2.305 2.330 80,272 -0.01(-0.43%)
May 20, 2019 2.330 2.370 2.280 2.340 59,351 -0.01(-0.43%)
May 17, 2019 2.280 2.400 2.280 2.350 153,200 -0.02(-0.84%)
May 16, 2019 2.490 2.500 2.330 2.370 218,065 -0.10(-4.05%)
May 15, 2019 2.520 2.565 2.450 2.470 116,802 -0.06(-2.37%)
May 14, 2019 2.320 2.530 2.260 2.530 201,937 +0.21(+9.05%)
May 13, 2019 2.300 2.330 2.210 2.320 185,066 -0.01(-0.43%)
May 10, 2019 2.420 2.500 2.310 2.330 232,000 -0.15(-6.05%)
May 09, 2019 2.430 2.530 2.350 2.480 277,630 +0.03(+1.22%)
May 08, 2019 2.520 2.520 2.360 2.450 339,249 -0.10(-3.92%)
May 07, 2019 2.540 2.590 2.530 2.550 171,571 +0.00(+0.00%)
May 06, 2019 2.590 2.600 2.520 2.550 133,361 -0.04(-1.54%)
May 03, 2019 2.480 2.600 2.450 2.590 424,900 +0.10(+4.02%)
May 02, 2019 2.470 2.510 2.440 2.490 118,844 -0.01(-0.40%)
May 01, 2019 2.500 2.530 2.370 2.500 478,879 +0.00(+0.00%)
Apr 30, 2019 2.520 2.620 2.500 2.500 251,575 +0.01(+0.40%)
Apr 29, 2019 2.560 2.560 2.480 2.490 104,999 -0.03(-1.19%)
Apr 26, 2019 2.610 2.610 2.480 2.520 197,800 -0.08(-3.08%)
Apr 25, 2019 2.530 2.610 2.460 2.600 172,485 +0.07(+2.77%)
Apr 24, 2019 2.580 2.660 2.520 2.530 187,234 -0.04(-1.56%)
Apr 23, 2019 2.590 2.630 2.520 2.570 219,319 -0.01(-0.39%)
Apr 22, 2019 2.590 2.620 2.520 2.580 169,225 +0.01(+0.39%)
Apr 18, 2019 2.540 2.610 2.510 2.570 126,300 +0.00(+0.00%)
Apr 17, 2019 2.630 2.680 2.510 2.570 257,394 -0.06(-2.28%)
Apr 16, 2019 2.750 2.790 2.590 2.630 167,665 -0.09(-3.31%)
Apr 15, 2019 2.800 2.826 2.660 2.720 240,534 -0.07(-2.51%)
Apr 12, 2019 2.730 2.810 2.660 2.790 272,200 +0.07(+2.57%)
Apr 11, 2019 3.070 3.070 2.650 2.720 544,052 -0.34(-11.11%)
Apr 10, 2019 2.860 3.240 2.590 3.060 1,281,311 +0.21(+7.37%)
Apr 09, 2019 2.530 2.870 2.520 2.850 698,141 +0.33(+13.10%)
Apr 08, 2019 2.650 2.650 2.490 2.520 191,545 -0.11(-4.18%)
Apr 05, 2019 2.560 2.640 2.530 2.630 273,100 +0.07(+2.73%)
Apr 04, 2019 2.580 2.593 2.450 2.560 149,806 +0.00(+0.00%)
Apr 03, 2019 2.600 2.720 2.530 2.560 236,873 -0.06(-2.29%)
Apr 02, 2019 2.430 2.640 2.410 2.620 355,240 +0.20(+8.26%)
Apr 01, 2019 2.490 2.539 2.390 2.420 188,879 -0.08(-3.20%)
Mar 29, 2019 2.490 2.530 2.410 2.500 226,200 +0.03(+1.21%)
Mar 28, 2019 2.550 2.550 2.400 2.470 213,547 -0.02(-0.80%)
Mar 27, 2019 2.560 2.566 2.400 2.490 259,234 -0.07(-2.73%)
Mar 26, 2019 2.630 2.677 2.540 2.560 114,024 -0.07(-2.66%)
Mar 25, 2019 2.500 2.630 2.480 2.630 199,863 +0.08(+3.14%)
Mar 22, 2019 2.670 2.670 2.530 2.550 138,500 -0.12(-4.49%)
Mar 21, 2019 2.510 2.740 2.510 2.670 273,213 +0.14(+5.53%)
Mar 20, 2019 2.570 2.620 2.470 2.530 154,065 -0.03(-1.17%)
Mar 19, 2019 2.400 2.650 2.390 2.560 312,624 +0.17(+7.11%)
Mar 18, 2019 2.390 2.540 2.310 2.390 385,415 +0.02(+0.84%)
Mar 15, 2019 2.240 2.480 2.240 2.370 431,600 +0.13(+5.80%)
Mar 14, 2019 2.120 2.330 2.120 2.240 509,051 -0.05(-2.18%)
Mar 13, 2019 2.330 2.360 2.220 2.290 337,259 -0.01(-0.43%)
Mar 12, 2019 2.300 2.350 2.270 2.300 180,001 -0.01(-0.43%)
Mar 11, 2019 2.420 2.538 2.230 2.310 383,727 -0.10(-4.15%)
Mar 08, 2019 2.380 2.748 2.230 2.410 1,434,100 -0.20(-7.66%)
Mar 07, 2019 2.650 2.690 2.510 2.610 441,258 -0.02(-0.76%)
Mar 06, 2019 2.650 2.670 2.460 2.630 299,997 -0.03(-1.13%)
Mar 05, 2019 2.740 2.760 2.650 2.660 280,617 -0.09(-3.27%)
Mar 04, 2019 2.780 2.780 2.610 2.750 358,835 -0.02(-0.72%)
Mar 01, 2019 2.820 2.820 2.750 2.770 338,300 +0.02(+0.73%)
Feb 28, 2019 2.680 2.770 2.648 2.750 295,367 +0.08(+3.00%)
Feb 27, 2019 2.630 2.740 2.600 2.670 217,242 +0.01(+0.38%)
Feb 26, 2019 2.850 2.850 2.580 2.660 419,662 -0.15(-5.34%)
Feb 25, 2019 2.750 2.830 2.630 2.810 460,177 +0.10(+3.69%)
Feb 22, 2019 2.740 2.760 2.600 2.710 370,400 -0.01(-0.37%)
Feb 21, 2019 2.600 2.910 2.560 2.720 892,942 +0.34(+14.29%)
Feb 20, 2019 2.540 2.580 2.380 2.380 370,602 -0.13(-5.18%)
Feb 19, 2019 2.380 2.550 2.310 2.510 373,139 +0.16(+6.81%)
Feb 15, 2019 2.320 2.410 2.300 2.350 201,100 +0.05(+2.17%)
Feb 14, 2019 2.310 2.370 2.250 2.300 140,336 -0.01(-0.43%)
Feb 13, 2019 2.320 2.430 2.280 2.310 405,859 +0.01(+0.43%)
Feb 12, 2019 2.210 2.420 2.170 2.300 552,814 +0.12(+5.50%)
Feb 11, 2019 2.190 2.210 2.130 2.180 195,715 +0.01(+0.46%)
Feb 08, 2019 2.100 2.205 2.100 2.170 227,200 +0.04(+1.88%)
Feb 07, 2019 2.220 2.220 2.090 2.130 268,281 -0.05(-2.29%)
Feb 06, 2019 2.200 2.340 2.160 2.180 435,307 -0.01(-0.46%)
Feb 05, 2019 2.180 2.280 2.110 2.190 493,206 +0.03(+1.39%)
Feb 04, 2019 2.230 2.360 2.150 2.160 463,121 -0.05(-2.26%)
Feb 01, 2019 2.130 2.240 2.080 2.210 860,100 +0.11(+5.24%)
Jan 31, 2019 2.110 2.170 2.080 2.100 624,788 -0.03(-1.41%)
Jan 30, 2019 2.120 2.180 2.050 2.130 522,186 +0.03(+1.43%)
Jan 29, 2019 2.170 2.245 2.080 2.100 322,379 -0.08(-3.67%)
Jan 28, 2019 2.190 2.220 2.030 2.180 513,043 -0.02(-0.91%)
Jan 25, 2019 2.250 2.280 2.140 2.200 431,400 -0.05(-2.22%)
Jan 24, 2019 2.290 2.380 2.220 2.250 210,399 -0.01(-0.44%)
Jan 23, 2019 2.290 2.330 2.210 2.260 113,445 -0.03(-1.31%)
Jan 22, 2019 2.320 2.350 2.260 2.290 177,030 -0.02(-0.87%)
Jan 18, 2019 2.300 2.340 2.230 2.310 187,300 +0.05(+2.21%)
Jan 17, 2019 2.360 2.478 2.250 2.260 399,809 +0.00(+0.00%)
Jan 16, 2019 2.290 2.310 2.180 2.260 279,690 -0.04(-1.74%)
Jan 15, 2019 2.340 2.425 2.260 2.300 170,487 -0.03(-1.29%)
Jan 14, 2019 2.510 2.590 2.320 2.330 174,479 -0.17(-6.80%)
Jan 11, 2019 2.510 2.605 2.470 2.500 163,700 -0.01(-0.40%)
Jan 10, 2019 2.540 2.640 2.500 2.510 127,782 -0.08(-3.09%)
Jan 09, 2019 2.680 2.700 2.520 2.590 159,244 -0.08(-3.00%)
Jan 08, 2019 2.790 2.808 2.600 2.670 267,520 -0.08(-2.91%)
Jan 07, 2019 2.670 2.830 2.530 2.750 334,771 +0.08(+3.00%)
Jan 04, 2019 2.640 2.750 2.600 2.670 269,900 +0.06(+2.30%)
Jan 03, 2019 2.650 2.700 2.550 2.610 133,949 -0.09(-3.33%)
Jan 02, 2019 2.520 2.729 2.490 2.700 106,953 +0.16(+6.30%)
Dec 31, 2018 2.570 2.580 2.380 2.540 149,000 +0.04(+1.60%)
Dec 28, 2018 2.150 2.600 2.150 2.500 314,400 +0.19(+8.23%)
Dec 27, 2018 2.390 2.400 2.130 2.310 432,186 -0.09(-3.75%)
Dec 26, 2018 2.250 2.420 2.220 2.400 358,673 +0.19(+8.60%)
Dec 24, 2018 2.150 2.280 2.150 2.210 234,800 -0.04(-1.78%)
Dec 21, 2018 2.310 2.320 2.170 2.250 392,500 -0.04(-1.75%)
Dec 20, 2018 2.590 2.610 2.260 2.290 509,689 -0.31(-11.92%)
Dec 19, 2018 2.480 2.730 2.480 2.600 472,350 +0.12(+4.84%)
Dec 18, 2018 2.720 2.810 2.375 2.480 717,816 -0.22(-8.15%)
Dec 17, 2018 2.980 3.055 2.680 2.700 364,688 -0.30(-10.00%)
Dec 14, 2018 3.030 3.080 2.910 3.000 297,600 -0.06(-1.96%)
Dec 13, 2018 3.210 3.303 2.990 3.060 457,472 -0.22(-6.71%)
Dec 12, 2018 3.260 3.370 3.190 3.280 93,835 +0.07(+2.18%)
Dec 11, 2018 3.360 3.390 3.190 3.210 178,197 -0.15(-4.46%)
Dec 10, 2018 3.300 3.375 3.135 3.360 293,793 +0.05(+1.51%)
Dec 07, 2018 3.380 3.460 3.300 3.310 279,400 -0.05(-1.49%)
Dec 06, 2018 3.430 3.530 3.300 3.360 353,618 -0.07(-2.04%)
Dec 04, 2018 3.600 3.600 3.360 3.430 191,200 -0.17(-4.72%)
Dec 03, 2018 3.550 3.680 3.464 3.600 270,307 +0.04(+1.12%)
Nov 30, 2018 3.410 3.580 3.250 3.560 301,800 +0.13(+3.79%)
Nov 29, 2018 3.440 3.520 3.400 3.430 140,760 -0.02(-0.58%)
Nov 28, 2018 3.340 3.460 3.310 3.450 199,573 +0.10(+2.99%)
Nov 27, 2018 3.290 3.460 3.240 3.350 281,247 +0.06(+1.82%)
Nov 26, 2018 3.430 3.490 3.230 3.290 212,338 -0.11(-3.24%)
Nov 23, 2018 3.270 3.480 3.250 3.400 124,100 +0.11(+3.34%)
Nov 21, 2018 3.290 3.290 3.290 0 +0.19(+6.13%)
Nov 20, 2018 3.220 3.280 3.050 3.100 348,373 -0.22(-6.63%)
Nov 19, 2018 3.450 3.460 3.220 3.320 328,830 -0.13(-3.77%)
Nov 16, 2018 3.510 3.600 3.400 3.450 314,800 -0.05(-1.43%)
Nov 15, 2018 3.650 3.680 3.380 3.500 440,530 -0.13(-3.58%)
Nov 14, 2018 3.850 3.900 3.550 3.630 391,613 -0.16(-4.22%)
Nov 13, 2018 3.830 3.870 3.700 3.790 210,480 +0.01(+0.26%)
Nov 12, 2018 3.820 3.870 3.570 3.780 382,566 +0.13(+3.56%)
Nov 09, 2018 3.880 3.880 3.460 3.650 610,000 -0.49(-11.84%)
Nov 08, 2018 4.110 4.180 3.910 4.140 389,905 -0.02(-0.48%)
Nov 07, 2018 3.950 4.270 3.900 4.160 679,536 +0.20(+5.05%)
Nov 06, 2018 3.780 3.980 3.760 3.960 157,854 +0.16(+4.21%)
Nov 05, 2018 3.980 3.980 3.670 3.800 196,636 -0.10(-2.56%)
Nov 02, 2018 3.750 3.930 3.680 3.900 308,600 +0.14(+3.72%)
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.