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

Pressure Biosciences (OP: PBIO )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 8, 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 30, 2020 1.825 1.825 1.440 1.450 7,700 -0.30(-17.14%)
Oct 29, 2020 1.710 1.750 1.450 1.750 16,000 +0.05(+2.94%)
Oct 28, 2020 1.750 1.750 1.700 1.700 7,110 +0.01(+0.59%)
Oct 27, 2020 1.530 1.720 1.530 1.690 9,704 +0.15(+9.39%)
Oct 26, 2020 1.495 1.550 1.305 1.545 30,951 +0.04(+3.00%)
Oct 23, 2020 1.500 1.510 1.500 1.500 5,400 -0.01(-0.66%)
Oct 22, 2020 1.550 1.550 1.510 1.510 10,318 -0.02(-1.31%)
Oct 21, 2020 1.780 1.810 1.530 1.530 41,323 -0.24(-13.56%)
Oct 20, 2020 1.630 1.770 1.630 1.770 26,433 +0.08(+4.73%)
Oct 19, 2020 1.680 1.700 1.680 1.690 756 -0.07(-3.98%)
Oct 16, 2020 1.580 1.790 1.570 1.760 22,100 +0.19(+12.10%)
Oct 15, 2020 1.600 1.700 1.430 1.570 36,895 -0.07(-4.27%)
Oct 14, 2020 1.710 1.710 1.600 1.640 40,838 +0.05(+3.14%)
Oct 13, 2020 1.710 1.710 1.440 1.590 35,203 -0.14(-8.09%)
Oct 12, 2020 1.725 1.840 1.610 1.730 56,327 +0.07(+4.22%)
Oct 09, 2020 1.600 1.750 1.600 1.660 9,500 -0.04(-2.35%)
Oct 08, 2020 1.710 1.800 1.590 1.700 30,850 +0.00(+0.00%)
Oct 07, 2020 1.720 1.720 1.600 1.700 24,553 +0.00(+0.00%)
Oct 06, 2020 1.650 1.780 1.490 1.700 49,002 +0.07(+4.29%)
Oct 05, 2020 1.560 1.680 1.550 1.630 31,450 +0.02(+1.24%)
Oct 02, 2020 1.600 1.620 1.540 1.610 35,800 +0.01(+0.63%)
Oct 01, 2020 1.460 1.630 1.460 1.600 32,721 +0.08(+5.26%)
Sep 30, 2020 1.510 1.650 1.400 1.520 56,220 +0.01(+0.66%)
Sep 29, 2020 1.530 1.540 1.430 1.510 17,573 -0.02(-1.31%)
Sep 28, 2020 1.600 1.600 1.510 1.530 15,466 -0.09(-5.56%)
Sep 25, 2020 1.620 1.620 1.585 1.620 1,400 +0.03(+1.89%)
Sep 24, 2020 1.650 1.740 1.590 1.590 15,718 -0.05(-2.76%)
Sep 23, 2020 1.815 1.815 1.635 1.635 13,480 -0.11(-6.57%)
Sep 22, 2020 1.810 1.810 1.750 1.750 5,067 -0.02(-1.13%)
Sep 21, 2020 1.760 1.840 1.750 1.770 3,213 -0.03(-1.67%)
Sep 18, 2020 1.770 1.840 1.760 1.800 2,400 -0.06(-3.23%)
Sep 17, 2020 1.850 1.860 1.830 1.860 1,969 -0.04(-2.11%)
Sep 16, 2020 1.835 1.900 1.830 1.900 5,121 +0.00(+0.00%)
Sep 15, 2020 1.810 1.900 1.780 1.900 51,758 +0.08(+4.40%)
Sep 14, 2020 1.820 1.820 1.820 1.820 111 +0.01(+0.55%)
Sep 11, 2020 1.750 1.840 1.750 1.810 6,400 -0.04(-2.16%)
Sep 10, 2020 1.840 1.850 1.820 1.850 1,939 +0.05(+2.78%)
Sep 09, 2020 1.810 1.810 1.750 1.800 2,170 -0.02(-1.10%)
Sep 08, 2020 1.820 1.820 1.820 1.820 121 -0.03(-1.62%)
Sep 04, 2020 1.800 1.850 1.800 1.850 4,900 +0.01(+0.54%)
Sep 03, 2020 1.825 1.840 1.825 1.840 1,863 +0.03(+1.66%)
Sep 02, 2020 1.830 1.850 1.810 1.810 5,262 +0.00(+0.00%)
Sep 01, 2020 1.830 1.830 1.810 1.810 13,162 -0.01(-0.55%)
Aug 31, 2020 2.100 2.100 1.800 1.820 35,289 -0.13(-6.67%)
Aug 28, 2020 1.810 2.000 1.810 1.950 8,500 +0.08(+4.28%)
Aug 27, 2020 1.910 1.950 1.870 1.870 3,928 -0.04(-2.09%)
Aug 26, 2020 1.940 1.950 1.810 1.910 14,712 +0.00(+0.00%)
Aug 25, 2020 1.900 1.920 1.900 1.910 1,744 -0.04(-2.05%)
Aug 24, 2020 2.100 2.155 1.650 1.950 53,716 -0.31(-13.72%)
Aug 21, 2020 2.050 2.300 1.955 2.260 7,300 +0.21(+10.24%)
Aug 20, 2020 2.050 2.050 2.050 2.050 1,509 +0.00(+0.24%)
Aug 19, 2020 2.200 2.300 2.040 2.045 7,071 +0.02(+0.74%)
Aug 18, 2020 2.330 2.330 2.010 2.030 24,761 -0.32(-13.62%)
Aug 17, 2020 2.095 2.500 2.050 2.350 58,480 +0.25(+11.90%)
Aug 14, 2020 1.880 2.230 1.880 2.100 11,000 +0.10(+5.00%)
Aug 13, 2020 2.050 2.060 1.820 2.000 7,810 +0.00(+0.00%)
Aug 12, 2020 1.800 2.150 1.800 2.000 6,007 -0.10(-4.76%)
Aug 11, 2020 1.980 2.150 1.980 2.100 9,588 -0.06(-2.78%)
Aug 10, 2020 2.050 2.240 2.050 2.160 1,200 +0.09(+4.35%)
Aug 07, 2020 2.250 2.250 2.050 2.070 20,400 -0.16(-7.17%)
Aug 06, 2020 2.150 2.260 2.070 2.230 9,715 +0.03(+1.36%)
Aug 05, 2020 2.060 2.210 1.950 2.200 29,853 +0.20(+10.00%)
Aug 04, 2020 2.110 2.160 1.840 2.000 19,594 -0.12(-5.66%)
Aug 03, 2020 2.000 2.120 1.900 2.120 30,075 +0.13(+6.53%)
Jul 31, 2020 1.790 1.990 1.760 1.990 15,100 +0.02(+1.02%)
Jul 30, 2020 1.990 1.990 1.970 1.970 1,480 -0.02(-1.01%)
Jul 29, 2020 1.810 2.080 1.810 1.990 9,821 -0.02(-1.00%)
Jul 28, 2020 2.110 2.120 1.930 2.010 7,445 -0.09(-4.29%)
Jul 27, 2020 2.060 2.100 1.910 2.100 17,745 +0.04(+1.94%)
Jul 24, 2020 2.270 2.270 2.050 2.060 6,600 -0.16(-7.21%)
Jul 23, 2020 2.070 2.300 1.975 2.220 16,768 +0.07(+3.26%)
Jul 22, 2020 2.100 2.200 1.900 2.150 14,670 +0.05(+2.38%)
Jul 21, 2020 1.810 2.100 1.770 2.100 28,876 +0.30(+16.67%)
Jul 20, 2020 1.700 1.850 1.700 1.800 39,921 +0.11(+6.51%)
Jul 17, 2020 1.760 1.775 1.510 1.690 12,400 -0.06(-3.43%)
Jul 16, 2020 1.910 1.950 1.740 1.750 8,804 -0.07(-3.85%)
Jul 15, 2020 1.900 1.950 1.760 1.820 6,123 -0.08(-4.21%)
Jul 14, 2020 1.850 1.900 1.800 1.900 7,513 +0.01(+0.53%)
Jul 13, 2020 1.900 1.940 1.800 1.890 8,468 -0.01(-0.26%)
Jul 10, 2020 1.960 1.960 1.800 1.895 9,600 -0.00(-0.26%)
Jul 09, 2020 1.850 1.960 1.800 1.900 8,974 +0.00(+0.00%)
Jul 08, 2020 2.000 2.150 1.900 1.900 36,608 -0.10(-5.00%)
Jul 07, 2020 2.120 2.120 1.990 2.000 26,822 -0.10(-4.76%)
Jul 06, 2020 1.945 2.150 1.945 2.100 5,455 -0.03(-1.41%)
Jul 02, 2020 2.200 2.200 1.990 2.130 10,500 -0.02(-0.93%)
Jul 01, 2020 2.230 2.300 1.940 2.150 36,257 -0.15(-6.32%)
Jun 30, 2020 2.475 2.550 2.200 2.295 30,981 -0.14(-5.56%)
Jun 29, 2020 2.350 2.540 2.110 2.430 15,274 +0.08(+3.40%)
Jun 26, 2020 2.130 2.350 2.110 2.350 11,300 +0.24(+11.37%)
Jun 25, 2020 2.280 2.290 2.110 2.110 7,187 -0.16(-7.05%)
Jun 24, 2020 2.270 2.375 2.250 2.270 7,381 -0.11(-4.62%)
Jun 23, 2020 2.540 2.540 2.350 2.380 8,120 +0.06(+2.59%)
Jun 22, 2020 2.350 2.490 2.320 2.320 10,198 -0.07(-2.93%)
Jun 19, 2020 2.450 2.600 2.350 2.390 7,600 +0.01(+0.50%)
Jun 18, 2020 2.275 2.500 2.275 2.378 10,279 +0.01(+0.34%)
Jun 17, 2020 2.400 2.510 2.370 2.370 7,334 -0.13(-5.39%)
Jun 16, 2020 2.450 2.750 2.400 2.505 17,150 +0.05(+2.24%)
Jun 15, 2020 2.680 2.750 2.350 2.450 8,774 -0.23(-8.58%)
Jun 12, 2020 2.540 2.750 2.460 2.680 15,800 +0.22(+8.94%)
Jun 11, 2020 2.750 3.060 2.440 2.460 46,445 -0.15(-5.75%)
Jun 10, 2020 2.450 2.650 2.350 2.610 10,233 +0.16(+6.53%)
Jun 09, 2020 2.400 2.450 2.300 2.450 5,032 +0.00(+0.00%)
Jun 08, 2020 2.600 2.600 2.350 2.450 13,281 -0.15(-5.77%)
Jun 05, 2020 2.470 2.600 2.360 2.600 19,600 +0.13(+5.26%)
Jun 04, 2020 2.250 2.570 2.250 2.470 27,066 +0.18(+7.86%)
Jun 03, 2020 2.480 2.510 2.290 2.290 5,424 -0.14(-5.76%)
Jun 02, 2020 2.490 2.490 2.430 2.430 970 -0.05(-2.02%)
Jun 01, 2020 2.430 2.500 2.360 2.480 11,048 +0.12(+5.08%)
May 29, 2020 2.550 2.560 2.330 2.360 41,700 -0.22(-8.53%)
May 28, 2020 2.390 2.580 2.390 2.580 77,557 +0.33(+14.67%)
May 27, 2020 2.350 2.350 2.100 2.250 20,915 -0.10(-4.26%)
May 26, 2020 2.480 2.480 2.220 2.350 22,359 +0.10(+4.44%)
May 22, 2020 2.800 2.800 2.250 2.250 41,600 -0.15(-6.25%)
May 21, 2020 2.700 2.750 2.400 2.400 33,339 -0.30(-11.11%)
May 20, 2020 2.800 3.120 2.670 2.700 37,853 -0.10(-3.57%)
May 19, 2020 3.225 3.500 2.770 2.800 51,671 -0.45(-13.85%)
May 18, 2020 3.800 3.800 3.250 3.250 30,326 -0.55(-14.47%)
May 15, 2020 3.790 3.850 3.670 3.800 19,500 -0.08(-2.06%)
May 14, 2020 3.450 3.900 3.400 3.880 27,537 +0.48(+14.12%)
May 13, 2020 3.750 3.950 3.400 3.400 34,170 -0.19(-5.29%)
May 12, 2020 3.790 3.900 3.590 3.590 20,481 -0.25(-6.51%)
May 11, 2020 3.500 3.890 3.400 3.840 17,498 +0.15(+4.07%)
May 08, 2020 3.790 3.790 3.170 3.690 12,900 -0.11(-2.89%)
May 07, 2020 3.685 3.900 3.600 3.800 13,255 +0.15(+4.11%)
May 06, 2020 3.790 3.790 3.080 3.650 18,714 -0.05(-1.35%)
May 05, 2020 3.600 4.490 3.500 3.700 37,981 +0.25(+7.25%)
May 04, 2020 3.250 3.590 3.000 3.450 7,750 -0.11(-3.09%)
May 01, 2020 3.650 3.690 2.760 3.560 22,800 -0.05(-1.39%)
Apr 30, 2020 3.250 3.790 3.180 3.610 44,526 +0.50(+16.08%)
Apr 29, 2020 2.950 3.190 2.900 3.110 18,391 +0.19(+6.51%)
Apr 28, 2020 2.720 2.990 2.630 2.920 21,337 +0.20(+7.35%)
Apr 27, 2020 2.740 3.000 2.360 2.720 17,116 +0.22(+8.80%)
Apr 24, 2020 2.450 2.500 2.450 2.500 6,800 +0.05(+2.04%)
Apr 23, 2020 2.425 2.450 2.330 2.450 4,139 +0.15(+6.52%)
Apr 22, 2020 2.220 2.600 2.220 2.300 9,372 +0.07(+3.14%)
Apr 21, 2020 2.000 2.230 1.990 2.230 4,126 +0.13(+6.19%)
Apr 20, 2020 2.100 2.390 2.000 2.100 6,099 -0.05(-2.33%)
Apr 17, 2020 2.500 2.550 1.950 2.150 14,300 -0.34(-13.65%)
Apr 16, 2020 2.500 2.500 2.400 2.490 11,933 -0.06(-2.35%)
Apr 15, 2020 2.420 2.930 2.350 2.550 14,821 +0.27(+11.84%)
Apr 14, 2020 2.130 2.490 2.010 2.280 3,003 +0.11(+5.07%)
Apr 13, 2020 2.250 2.250 2.170 2.170 3,800 +0.02(+0.93%)
Apr 09, 2020 2.250 2.250 2.150 2.150 5,300 -0.06(-2.93%)
Apr 08, 2020 2.000 2.250 1.850 2.215 8,287 +0.37(+20.38%)
Apr 07, 2020 2.140 2.140 1.840 1.840 1,296 -0.34(-15.60%)
Apr 06, 2020 2.190 2.190 2.000 2.180 3,425 +0.13(+6.34%)
Apr 03, 2020 1.980 2.050 1.770 2.050 2,500 +0.30(+17.14%)
Apr 02, 2020 2.045 2.075 1.710 1.750 4,277 -0.45(-20.45%)
Apr 01, 2020 2.170 2.200 2.170 2.200 1,238 +0.00(+0.00%)
Mar 31, 2020 1.840 2.200 1.840 2.200 5,996 +0.14(+6.80%)
Mar 30, 2020 1.910 2.060 1.910 2.060 471 -0.09(-4.19%)
Mar 27, 2020 2.235 2.250 1.910 2.150 9,800 -0.09(-4.02%)
Mar 26, 2020 2.200 2.250 1.910 2.240 8,444 +0.07(+2.99%)
Mar 25, 2020 2.500 2.500 1.910 2.175 12,072 +0.22(+11.54%)
Mar 24, 2020 1.750 2.500 1.650 1.950 7,603 +0.25(+14.71%)
Mar 23, 2020 1.350 1.750 1.350 1.700 2,036 -0.05(-2.86%)
Mar 20, 2020 1.330 2.000 1.330 1.750 18,100 +0.42(+31.58%)
Mar 19, 2020 1.470 1.530 1.320 1.330 5,365 -0.08(-5.67%)
Mar 18, 2020 1.360 1.590 1.360 1.410 3,102 +0.08(+6.02%)
Mar 17, 2020 1.420 1.420 1.320 1.330 23,330 +0.14(+11.76%)
Mar 16, 2020 1.600 1.650 1.190 1.190 12,449 -0.41(-25.63%)
Mar 13, 2020 1.800 1.800 1.450 1.600 12,900 -0.10(-5.88%)
Mar 12, 2020 1.990 2.080 1.700 1.700 23,423 -0.30(-15.00%)
Mar 11, 2020 1.990 2.000 1.950 2.000 9,646 +0.01(+0.50%)
Mar 10, 2020 2.050 2.100 1.990 1.990 2,606 -0.01(-0.50%)
Mar 09, 2020 1.950 2.050 1.900 2.000 21,147 -0.10(-4.76%)
Mar 06, 2020 2.010 2.100 1.990 2.100 13,300 +0.09(+4.48%)
Mar 05, 2020 2.050 2.050 2.010 2.010 1,520 -0.09(-4.29%)
Mar 04, 2020 2.100 2.100 1.990 2.100 13,846 +0.01(+0.48%)
Mar 03, 2020 2.090 2.090 1.980 2.090 6,545 +0.13(+6.63%)
Mar 02, 2020 2.050 2.100 1.950 1.960 12,192 -0.07(-3.45%)
Feb 28, 2020 2.050 2.100 2.000 2.030 14,600 -0.07(-3.33%)
Feb 27, 2020 1.795 2.350 1.795 2.100 43,540 +0.25(+13.51%)
Feb 26, 2020 1.785 1.870 1.785 1.850 10,025 -0.06(-3.14%)
Feb 25, 2020 1.760 1.910 1.750 1.910 7,317 +0.06(+3.24%)
Feb 24, 2020 2.100 2.100 1.700 1.850 25,336 -0.40(-17.78%)
Feb 21, 2020 2.200 2.280 1.955 2.250 12,800 +0.07(+3.21%)
Feb 20, 2020 2.300 2.300 2.180 2.180 17,630 -0.14(-6.03%)
Feb 19, 2020 2.600 2.650 2.320 2.320 14,637 -0.06(-2.52%)
Feb 18, 2020 2.500 2.500 2.380 2.380 6,094 -0.12(-4.80%)
Feb 14, 2020 2.550 2.840 2.460 2.500 8,900 -0.02(-0.79%)
Feb 13, 2020 2.355 2.520 2.320 2.520 3,671 +0.05(+2.02%)
Feb 12, 2020 2.410 2.470 2.350 2.470 4,996 -0.02(-0.80%)
Feb 11, 2020 2.410 2.500 2.410 2.490 2,903 -0.06(-2.35%)
Feb 10, 2020 2.500 2.550 2.450 2.550 1,572 +0.00(+0.00%)
Feb 07, 2020 2.550 2.600 2.450 2.550 10,800 -0.01(-0.39%)
Feb 06, 2020 2.580 2.840 2.550 2.560 9,212 -0.19(-6.91%)
Feb 05, 2020 3.000 3.000 2.550 2.750 33,349 -0.20(-6.78%)
Feb 04, 2020 2.835 2.950 2.835 2.950 9,248 +0.13(+4.61%)
Feb 03, 2020 2.700 2.950 2.700 2.820 15,178 +0.32(+12.80%)
Jan 31, 2020 2.950 2.950 2.490 2.500 23,800 -0.45(-15.25%)
Jan 30, 2020 2.490 2.965 2.375 2.950 60,334 +0.45(+18.00%)
Jan 29, 2020 2.050 2.500 1.980 2.500 11,085 +0.35(+16.28%)
Jan 28, 2020 2.570 2.570 1.880 2.150 38,912 -0.41(-16.02%)
Jan 27, 2020 2.600 2.600 2.400 2.560 21,808 +0.16(+6.67%)
Jan 24, 2020 1.380 3.250 1.380 2.400 127,300 +1.07(+80.45%)
Jan 23, 2020 1.120 1.370 1.010 1.330 60,560 +0.13(+11.16%)
Jan 22, 2020 0.9500 1.196 0.8850 1.196 12,553 +0.25(+25.95%)
Jan 21, 2020 0.7500 0.9650 0.7500 0.9500 3,799 +0.06(+6.44%)
Jan 17, 2020 0.7615 1.070 0.7615 0.8925 69,400 +0.09(+11.56%)
Jan 16, 2020 0.8500 0.8500 0.8000 0.8000 4,555 -0.09(-9.91%)
Jan 15, 2020 0.8720 0.9360 0.8000 0.8880 30,674 -0.05(-5.13%)
Jan 14, 2020 0.9000 1.000 0.9000 0.9360 8,430 +0.04(+4.00%)
Jan 13, 2020 0.8620 0.9500 0.8600 0.9000 10,481 -0.10(-10.00%)
Jan 10, 2020 0.8700 1.010 0.8600 1.000 9,200 +0.05(+5.49%)
Jan 09, 2020 0.9000 0.9800 0.9000 0.9480 12,020 +0.00(+0.00%)
Jan 08, 2020 1.000 1.040 0.9100 0.9480 29,028 -0.05(-5.20%)
Jan 07, 2020 1.090 1.180 1.000 1.000 3,179 +0.02(+2.04%)
Jan 06, 2020 1.025 1.192 0.9800 0.9800 5,426 -0.03(-3.26%)
Jan 03, 2020 0.9500 1.081 0.9500 1.013 5,100 +0.06(+6.63%)
Jan 02, 2020 1.000 1.250 0.7100 0.9500 58,170 -0.30(-24.00%)
Dec 31, 2019 1.320 1.390 1.050 1.250 65,000 -0.15(-10.71%)
Dec 30, 2019 1.310 1.400 1.310 1.400 3,849 -0.05(-3.45%)
Dec 27, 2019 1.495 1.495 1.360 1.450 2,100 +0.00(+0.00%)
Dec 26, 2019 1.350 1.490 1.320 1.450 25,096 +0.13(+9.85%)
Dec 24, 2019 1.490 1.500 1.320 1.320 3,700 +0.00(+0.00%)
Dec 23, 2019 0.9301 1.850 0.9301 1.320 24,707 +0.32(+32.00%)
Dec 20, 2019 0.6850 1.050 0.6850 1.000 31,100 +0.31(+44.09%)
Dec 19, 2019 0.7483 0.7483 0.6006 0.6940 43,980 +0.01(+2.06%)
Dec 18, 2019 0.6515 0.7142 0.6515 0.6800 8,856 -0.02(-2.86%)
Dec 17, 2019 0.7133 0.7242 0.6900 0.7000 4,177 +0.01(+1.45%)
Dec 16, 2019 0.7600 0.7600 0.6900 0.6900 27,620 -0.05(-6.76%)
Dec 13, 2019 0.6120 0.8750 0.6120 0.7400 11,100 -0.02(-2.63%)
Dec 12, 2019 0.7300 0.7809 0.7200 0.7600 10,060 +0.04(+5.56%)
Dec 11, 2019 0.7050 0.7400 0.7050 0.7200 6,657 -0.01(-1.77%)
Dec 10, 2019 0.7895 0.8000 0.7330 0.7330 4,612 -0.12(-13.69%)
Dec 09, 2019 0.8493 0.8493 0.8493 0.8493 1,200 +0.05(+6.16%)
Dec 06, 2019 0.7650 0.8920 0.7600 0.8000 4,300 +0.05(+6.67%)
Dec 05, 2019 0.7330 0.8957 0.7330 0.7500 8,012 -0.01(-1.32%)
Dec 04, 2019 0.7600 0.7700 0.7500 0.7600 9,331 -0.11(-12.64%)
Dec 03, 2019 0.8400 0.8998 0.8400 0.8700 11,380 +0.03(+3.57%)
Dec 02, 2019 0.8000 1.090 0.7330 0.8400 63,500 -0.26(-23.64%)
Nov 29, 2019 1.120 1.120 1.100 1.100 5,800 -0.10(-8.33%)
Nov 27, 2019 1.290 1.310 1.200 1.200 10,300 -0.08(-6.25%)
Nov 26, 2019 1.200 1.340 1.200 1.280 26,918 +0.03(+2.40%)
Nov 25, 2019 1.325 1.380 1.200 1.250 34,692 -0.25(-16.67%)
Nov 22, 2019 1.520 1.630 1.500 1.500 8,400 -0.11(-6.83%)
Nov 21, 2019 1.550 1.650 1.500 1.610 24,740 +0.06(+3.87%)
Nov 20, 2019 1.550 1.600 1.550 1.550 2,023 -0.05(-3.13%)
Nov 19, 2019 1.600 1.600 1.560 1.600 18,239 +0.03(+1.59%)
Nov 18, 2019 1.900 1.900 1.500 1.575 23,630 -0.32(-17.11%)
Nov 15, 2019 1.920 1.920 1.750 1.900 12,900 -0.02(-1.04%)
Nov 14, 2019 1.910 1.990 1.910 1.920 4,140 +0.00(+0.00%)
Nov 13, 2019 2.050 2.050 1.900 1.920 12,481 -0.03(-1.54%)
Nov 12, 2019 2.000 2.000 1.950 1.950 2,755 -0.04(-2.01%)
Nov 11, 2019 1.965 2.200 1.730 1.990 6,945 -0.21(-9.55%)
Nov 08, 2019 1.860 2.200 1.860 2.200 3,200 +0.40(+22.22%)
Nov 07, 2019 2.000 2.020 1.630 1.800 14,819 -0.08(-4.26%)
Nov 06, 2019 1.920 1.950 1.880 1.880 3,245 -0.09(-4.33%)
Nov 05, 2019 1.950 1.980 1.910 1.965 7,416 +0.03(+1.29%)
Nov 04, 2019 2.100 2.100 1.920 1.940 9,753 -0.24(-11.01%)
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.