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

Vir Biotechnology Inc (NQ: VIR )

9.440 -0.120 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 26.53 26.81 24.74 25.81 1,096,125 -0.89(-3.33%)
May 27, 2022 24.70 26.74 24.24 26.70 871,555 +2.24(+9.16%)
May 26, 2022 23.43 24.84 23.38 24.46 562,719 +0.80(+3.38%)
May 25, 2022 22.96 23.89 22.96 23.66 712,102 +0.84(+3.68%)
May 24, 2022 23.76 24.05 22.36 22.82 782,682 -1.32(-5.47%)
May 23, 2022 23.95 24.77 23.61 24.14 560,858 -0.22(-0.90%)
May 20, 2022 24.90 25.13 23.25 24.36 740,801 -0.57(-2.29%)
May 19, 2022 22.78 25.30 22.63 24.93 1,089,600 +2.22(+9.78%)
May 18, 2022 22.32 23.06 22.14 22.71 919,849 -0.38(-1.65%)
May 17, 2022 22.95 23.40 22.50 23.09 657,973 +0.81(+3.64%)
May 16, 2022 22.57 23.53 22.05 22.28 770,005 -0.35(-1.55%)
May 13, 2022 21.29 22.73 20.57 22.63 970,230 +1.99(+9.64%)
May 12, 2022 18.70 20.69 18.21 20.64 1,177,145 +1.56(+8.18%)
May 11, 2022 21.47 21.83 18.84 19.08 1,130,963 -2.88(-13.11%)
May 10, 2022 20.54 22.33 20.54 21.96 1,146,834 +1.34(+6.50%)
May 09, 2022 20.68 21.52 20.13 20.62 1,498,866 -0.96(-4.45%)
May 06, 2022 22.29 22.33 20.24 21.58 1,613,954 +0.74(+3.55%)
May 05, 2022 21.75 21.75 20.00 20.84 1,012,632 -1.43(-6.42%)
May 04, 2022 21.47 22.40 20.61 22.27 798,980 +0.84(+3.92%)
May 03, 2022 20.95 21.80 20.73 21.43 974,375 +0.57(+2.73%)
May 02, 2022 20.20 20.89 19.44 20.86 1,732,235 +0.51(+2.51%)
Apr 29, 2022 21.69 22.38 20.23 20.35 815,225 -1.25(-5.79%)
Apr 28, 2022 21.54 21.78 20.10 21.60 1,099,862 +0.23(+1.08%)
Apr 27, 2022 22.01 22.40 20.99 21.37 885,676 -0.59(-2.69%)
Apr 26, 2022 22.61 23.22 21.94 21.96 861,233 -0.96(-4.19%)
Apr 25, 2022 21.26 23.24 21.26 22.92 875,196 +1.46(+6.80%)
Apr 22, 2022 21.87 22.27 21.30 21.46 567,545 -0.45(-2.05%)
Apr 21, 2022 22.91 23.00 21.57 21.91 1,262,424 -0.99(-4.32%)
Apr 20, 2022 22.98 23.30 22.39 22.90 599,583 -0.35(-1.51%)
Apr 19, 2022 22.64 23.44 22.55 23.25 649,744 +0.23(+1.00%)
Apr 18, 2022 23.74 23.80 22.75 23.02 882,134 -0.91(-3.80%)
Apr 14, 2022 23.11 24.49 22.92 23.93 1,231,022 +0.75(+3.24%)
Apr 13, 2022 21.80 23.34 21.70 23.18 966,613 +1.34(+6.14%)
Apr 12, 2022 21.93 22.65 21.57 21.84 971,737 +0.09(+0.41%)
Apr 11, 2022 21.71 22.40 21.58 21.75 1,222,013 -0.42(-1.89%)
Apr 08, 2022 22.62 23.06 21.91 22.17 1,049,287 -0.66(-2.89%)
Apr 07, 2022 22.12 23.36 21.95 22.83 1,488,750 +0.50(+2.24%)
Apr 06, 2022 21.42 22.58 21.34 22.33 2,025,262 -0.09(-0.40%)
Apr 05, 2022 25.28 26.04 21.39 22.42 5,205,340 -2.91(-11.49%)
Apr 04, 2022 25.70 26.36 24.43 25.33 2,069,366 +0.03(+0.12%)
Apr 01, 2022 25.83 26.41 24.23 25.30 20,854,764 -0.42(-1.63%)
Mar 31, 2022 25.71 26.42 25.51 25.72 3,799,592 -0.19(-0.73%)
Mar 30, 2022 26.40 27.48 25.60 25.91 8,207,726 +3.33(+14.75%)
Mar 29, 2022 21.80 22.83 21.72 22.58 1,335,902 +1.39(+6.56%)
Mar 28, 2022 21.02 21.60 20.52 21.19 2,214,480 -0.62(-2.84%)
Mar 25, 2022 24.96 25.16 21.27 21.81 1,792,351 -3.42(-13.56%)
Mar 24, 2022 24.95 25.28 24.41 25.23 665,308 +0.47(+1.90%)
Mar 23, 2022 25.66 26.20 24.71 24.76 613,424 -1.64(-6.21%)
Mar 22, 2022 25.52 26.52 24.60 26.40 953,747 +1.07(+4.22%)
Mar 21, 2022 26.01 26.20 25.15 25.33 827,669 -0.79(-3.02%)
Mar 18, 2022 24.93 26.75 24.93 26.12 2,677,704 +1.00(+3.98%)
Mar 17, 2022 24.73 25.63 24.40 25.12 738,537 +0.28(+1.13%)
Mar 16, 2022 23.41 24.88 23.09 24.84 1,148,097 +1.85(+8.05%)
Mar 15, 2022 22.25 23.27 21.32 22.99 1,528,456 +0.90(+4.07%)
Mar 14, 2022 22.19 22.84 21.57 22.09 1,409,431 +0.25(+1.14%)
Mar 11, 2022 22.51 23.99 21.81 21.84 1,104,216 -0.59(-2.63%)
Mar 10, 2022 22.65 22.84 21.61 22.43 1,479,045 -0.80(-3.44%)
Mar 09, 2022 23.09 23.45 22.73 23.23 804,750 +0.68(+3.02%)
Mar 08, 2022 22.24 23.38 21.80 22.55 792,161 +0.08(+0.36%)
Mar 07, 2022 23.18 23.54 22.08 22.47 1,093,545 -0.73(-3.15%)
Mar 04, 2022 23.89 24.43 23.15 23.20 1,239,699 -1.10(-4.53%)
Mar 03, 2022 24.81 25.67 23.42 24.30 1,273,159 +0.17(+0.70%)
Mar 02, 2022 24.06 24.38 23.60 24.13 1,598,199 +0.13(+0.54%)
Mar 01, 2022 24.99 25.85 23.96 24.00 1,593,549 -1.19(-4.72%)
Feb 28, 2022 27.23 27.69 24.62 25.19 1,655,279 -2.64(-9.49%)
Feb 25, 2022 28.05 27.94 26.65 27.83 1,185,175 -0.39(-1.38%)
Feb 24, 2022 25.89 28.32 24.91 28.22 1,923,747 +0.42(+1.51%)
Feb 23, 2022 29.71 29.85 27.73 27.80 1,177,363 -1.68(-5.70%)
Feb 22, 2022 29.50 30.50 28.85 29.48 816,679 -0.65(-2.16%)
Feb 18, 2022 30.13 0 -0.82(-2.65%)
Feb 17, 2022 32.36 32.44 30.90 30.95 717,688 -1.96(-5.96%)
Feb 16, 2022 31.54 33.11 30.52 32.91 623,695 +0.67(+2.08%)
Feb 15, 2022 30.51 32.28 30.40 32.24 794,958 +2.16(+7.18%)
Feb 14, 2022 32.08 32.20 29.87 30.08 855,553 -1.98(-6.18%)
Feb 11, 2022 32.29 33.89 31.90 32.06 1,031,556 -0.23(-0.71%)
Feb 10, 2022 32.97 34.63 31.76 32.29 1,075,261 -1.86(-5.45%)
Feb 09, 2022 33.29 34.24 32.76 34.15 1,011,637 +1.22(+3.70%)
Feb 08, 2022 33.94 34.67 32.34 32.93 1,245,936 -1.50(-4.36%)
Feb 07, 2022 33.18 34.97 32.93 34.43 674,465 +1.01(+3.02%)
Feb 04, 2022 33.23 33.87 32.50 33.42 501,561 -0.04(-0.12%)
Feb 03, 2022 32.50 34.07 33.46 731,471 +0.44(+1.33%)
Feb 02, 2022 34.95 35.17 32.71 33.02 1,007,689 -2.16(-6.14%)
Feb 01, 2022 34.73 35.48 33.12 35.18 909,290 +1.21(+3.56%)
Jan 28, 2022 31.56 34.06 30.60 33.97 1,167,033 +2.71(+8.67%)
Jan 27, 2022 32.28 33.52 31.03 31.26 721,266 -1.05(-3.25%)
Jan 26, 2022 32.02 34.35 31.50 32.31 1,159,983 +0.95(+3.03%)
Jan 25, 2022 32.46 33.78 31.00 31.36 1,531,941 -1.52(-4.62%)
Jan 24, 2022 32.72 33.18 29.48 32.88 2,542,937 -0.58(-1.73%)
Jan 21, 2022 32.40 34.47 32.17 33.46 1,330,403 +0.32(+0.97%)
Jan 20, 2022 34.50 34.97 33.10 33.14 1,109,128 -0.86(-2.53%)
Jan 19, 2022 36.24 36.24 33.72 34.00 1,275,305 -1.74(-4.87%)
Jan 18, 2022 37.77 38.10 35.50 35.74 1,303,535 -2.96(-7.65%)
Jan 14, 2022 38.70 0 +1.05(+2.79%)
Jan 13, 2022 40.43 41.23 37.35 37.65 3,297,220 -2.36(-5.90%)
Jan 12, 2022 35.09 40.81 35.00 40.01 3,435,498 +5.24(+15.07%)
Jan 11, 2022 35.10 35.20 32.63 34.77 2,272,365 +1.35(+4.04%)
Jan 10, 2022 33.80 34.00 32.20 33.42 1,466,953 -0.21(-0.62%)
Jan 07, 2022 33.86 34.85 32.60 33.63 963,255 -0.23(-0.68%)
Jan 06, 2022 33.71 35.00 33.17 33.86 920,978 +0.00(+0.00%)
Jan 05, 2022 37.17 37.96 33.69 33.86 1,190,930 -3.25(-8.76%)
Jan 04, 2022 38.43 38.90 36.09 37.11 1,912,691 -2.29(-5.81%)
Jan 03, 2022 41.80 41.85 38.95 39.40 1,234,281 -2.47(-5.90%)
Dec 31, 2021 40.27 42.54 40.11 41.87 1,196,943 +1.25(+3.08%)
Dec 30, 2021 38.62 40.72 38.52 40.62 676,266 +1.51(+3.86%)
Dec 29, 2021 39.28 39.97 38.55 39.11 874,353 -0.27(-0.69%)
Dec 28, 2021 39.95 41.15 38.80 39.38 1,170,716 -1.03(-2.55%)
Dec 27, 2021 41.12 42.00 39.50 40.41 1,042,003 -1.34(-3.21%)
Dec 23, 2021 41.45 42.07 39.77 41.75 1,379,901 -0.95(-2.22%)
Dec 22, 2021 47.12 47.23 42.16 42.70 2,638,937 -0.80(-1.84%)
Dec 21, 2021 48.15 48.58 42.32 43.50 3,697,312 -8.68(-16.63%)
Dec 20, 2021 58.00 58.00 50.89 52.18 2,661,216 -1.74(-3.23%)
Dec 17, 2021 53.51 55.44 51.52 53.92 2,587,403 -0.11(-0.20%)
Dec 16, 2021 55.51 57.25 52.57 54.03 3,897,587 +2.41(+4.67%)
Dec 15, 2021 49.12 54.09 48.70 51.62 5,869,893 +5.59(+12.14%)
Dec 14, 2021 45.88 46.88 44.00 46.03 3,606,782 +1.54(+3.46%)
Dec 13, 2021 43.47 46.23 43.47 44.49 793,604 +0.89(+2.04%)
Dec 10, 2021 41.44 44.24 41.17 43.60 848,311 +1.34(+3.17%)
Dec 09, 2021 41.18 43.85 41.18 42.26 741,200 +0.37(+0.88%)
Dec 08, 2021 41.92 42.88 39.84 41.89 1,062,469 -1.09(-2.54%)
Dec 07, 2021 39.63 43.04 39.15 42.98 1,853,993 +4.59(+11.96%)
Dec 06, 2021 42.55 43.54 38.14 38.39 1,700,357 -5.92(-13.36%)
Dec 03, 2021 45.88 49.49 43.86 44.31 2,279,214 -1.63(-3.55%)
Dec 02, 2021 52.52 52.62 44.50 45.94 3,036,904 -1.03(-2.19%)
Dec 01, 2021 43.81 49.75 41.10 46.97 3,535,037 -0.45(-0.95%)
Nov 30, 2021 45.32 52.85 43.55 47.42 7,864,047 +6.94(+17.14%)
Nov 29, 2021 39.16 43.50 39.11 40.48 3,488,707 +4.48(+12.44%)
Nov 26, 2021 37.06 38.34 35.97 36.00 3,501,576 +3.98(+12.43%)
Nov 24, 2021 30.98 32.37 30.50 32.02 474,756 +1.05(+3.39%)
Nov 23, 2021 31.15 31.34 29.50 30.97 989,539 -0.64(-2.02%)
Nov 22, 2021 32.40 32.91 31.47 31.61 852,217 -1.14(-3.48%)
Nov 19, 2021 31.75 33.19 31.75 32.75 557,008 +1.06(+3.34%)
Nov 18, 2021 33.86 31.95 31.60 31.69 1,926,927 -1.96(-5.82%)
Nov 17, 2021 35.90 37.34 33.10 33.65 2,595,393 +0.23(+0.69%)
Nov 16, 2021 32.67 34.09 32.66 33.42 617,058 +0.53(+1.61%)
Nov 15, 2021 32.96 34.11 32.59 32.89 884,757 -0.22(-0.66%)
Nov 12, 2021 33.85 34.00 31.96 33.11 659,049 +0.05(+0.15%)
Nov 11, 2021 32.40 33.59 32.32 33.06 456,782 +0.82(+2.54%)
Nov 10, 2021 32.18 31.98 32.24 1,252,263 -0.25(-0.77%)
Nov 09, 2021 32.63 32.91 32.07 32.49 852,579 -0.05(-0.15%)
Nov 08, 2021 31.63 32.99 31.40 32.54 1,388,565 +1.28(+4.09%)
Nov 05, 2021 33.75 33.76 30.26 31.26 2,561,372 -5.42(-14.78%)
Nov 04, 2021 36.69 37.34 36.20 36.68 555,857 -0.12(-0.33%)
Nov 03, 2021 36.51 37.50 36.13 36.80 1,093,914 +0.03(+0.08%)
Nov 02, 2021 36.94 37.31 35.81 36.77 566,791 -0.23(-0.62%)
Nov 01, 2021 37.73 38.48 36.90 37.00 748,974 -0.73(-1.93%)
Oct 29, 2021 38.52 37.73 607,531 -0.88(-2.28%)
Oct 28, 2021 39.05 38.34 38.61 653,467 -0.54(-1.38%)
Oct 27, 2021 40.58 40.89 39.06 39.15 281,336 -1.14(-2.83%)
Oct 26, 2021 41.35 40.29 450,762 -0.98(-2.37%)
Oct 25, 2021 40.87 41.40 40.36 41.27 587,597 +1.06(+2.64%)
Oct 22, 2021 39.70 40.27 39.00 40.21 419,700 +0.28(+0.70%)
Oct 21, 2021 40.08 40.68 39.75 39.93 335,058 +0.20(+0.50%)
Oct 20, 2021 39.78 40.35 39.46 39.73 345,628 -0.57(-1.41%)
Oct 19, 2021 38.87 41.23 38.57 40.30 729,734 +1.50(+3.87%)
Oct 18, 2021 38.79 39.47 38.63 38.80 569,992 -0.36(-0.92%)
Oct 15, 2021 40.22 41.46 38.95 39.16 916,080 -1.07(-2.66%)
Oct 14, 2021 41.01 41.03 40.07 40.23 533,568 -0.29(-0.72%)
Oct 13, 2021 41.17 41.40 39.89 40.52 955,640 -0.42(-1.03%)
Oct 12, 2021 39.81 41.17 39.36 40.94 1,049,752 +0.92(+2.30%)
Oct 11, 2021 36.98 40.27 36.50 40.02 1,170,659 +2.99(+8.07%)
Oct 08, 2021 34.28 37.25 34.28 37.03 746,872 +2.46(+7.12%)
Oct 07, 2021 34.02 35.49 33.22 34.57 924,151 +1.04(+3.10%)
Oct 06, 2021 34.56 35.15 33.33 33.53 1,110,513 -1.76(-4.99%)
Oct 05, 2021 33.75 35.58 33.60 35.29 1,035,974 +1.25(+3.67%)
Oct 04, 2021 32.75 34.19 32.61 34.04 1,094,556 -0.31(-0.90%)
Oct 01, 2021 37.70 37.79 33.00 34.35 3,340,857 -9.17(-21.07%)
Sep 30, 2021 43.43 45.68 43.39 43.52 820,952 +0.36(+0.83%)
Sep 29, 2021 42.96 44.12 42.61 43.16 441,155 +0.29(+0.68%)
Sep 28, 2021 43.78 45.04 42.52 42.87 589,795 -2.17(-4.82%)
Sep 27, 2021 43.20 45.50 42.82 45.04 979,505 +1.19(+2.71%)
Sep 24, 2021 43.24 45.72 43.10 43.85 760,831 -0.84(-1.88%)
Sep 23, 2021 46.11 46.18 42.34 44.69 1,228,979 -1.30(-2.83%)
Sep 22, 2021 49.44 49.55 44.72 45.99 1,839,810 -5.03(-9.86%)
Sep 21, 2021 50.00 51.59 49.10 51.02 702,335 +1.32(+2.66%)
Sep 20, 2021 53.66 54.15 49.11 49.70 983,937 -4.84(-8.87%)
Sep 17, 2021 53.11 54.60 51.92 54.54 1,018,316 +1.93(+3.67%)
Sep 16, 2021 51.77 53.43 51.45 52.61 799,534 +0.30(+0.57%)
Sep 15, 2021 50.04 53.55 49.05 52.31 1,208,169 +2.14(+4.27%)
Sep 14, 2021 50.02 54.38 49.97 50.17 1,226,904 +0.30(+0.60%)
Sep 13, 2021 51.00 51.53 48.96 49.87 750,564 -1.83(-3.54%)
Sep 10, 2021 51.33 52.38 50.00 51.70 877,151 +2.19(+4.42%)
Sep 09, 2021 48.67 50.30 48.51 49.51 396,437 +0.55(+1.12%)
Sep 08, 2021 49.27 49.94 47.84 48.96 428,298 -0.72(-1.45%)
Sep 07, 2021 49.00 51.08 48.85 49.68 575,489 +0.72(+1.47%)
Sep 03, 2021 50.00 50.00 48.34 48.96 417,154 -0.68(-1.37%)
Sep 02, 2021 47.88 50.30 47.01 49.64 900,019 +2.14(+4.51%)
Sep 01, 2021 50.45 50.89 46.87 47.50 1,192,169 -4.04(-7.84%)
Aug 31, 2021 50.00 51.56 49.67 51.54 786,080 +1.68(+3.37%)
Aug 30, 2021 52.16 52.31 49.65 49.86 818,295 -0.09(-0.18%)
Aug 27, 2021 50.70 51.14 48.55 49.95 933,905 -0.50(-0.99%)
Aug 26, 2021 49.10 51.49 48.46 50.45 1,020,161 +1.19(+2.42%)
Aug 25, 2021 49.80 50.06 48.53 49.26 895,294 -0.57(-1.14%)
Aug 24, 2021 47.84 49.95 47.36 49.83 993,756 +1.80(+3.75%)
Aug 23, 2021 47.62 50.22 46.57 48.03 1,500,240 +1.56(+3.36%)
Aug 20, 2021 44.98 47.12 44.56 46.47 808,811 +1.34(+2.97%)
Aug 19, 2021 45.47 47.00 43.90 45.13 1,442,965 -1.12(-2.42%)
Aug 18, 2021 42.55 49.10 41.80 46.25 3,346,645 +4.41(+10.54%)
Aug 17, 2021 42.01 42.58 40.58 41.84 950,388 -0.98(-2.29%)
Aug 16, 2021 42.00 43.52 41.07 42.82 737,199 +0.43(+1.01%)
Aug 13, 2021 42.11 45.26 41.52 42.39 1,007,873 +0.51(+1.22%)
Aug 12, 2021 39.46 42.69 39.45 41.88 1,380,668 +2.73(+6.97%)
Aug 11, 2021 40.74 41.19 38.39 39.15 903,133 -1.83(-4.47%)
Aug 10, 2021 41.00 42.82 40.35 40.98 1,146,742 +0.88(+2.19%)
Aug 09, 2021 38.49 40.51 38.35 40.10 1,886,317 +1.78(+4.65%)
Aug 06, 2021 40.00 40.10 37.58 38.32 803,950 +0.61(+1.62%)
Aug 05, 2021 38.69 39.24 37.27 37.71 1,717,856 +0.61(+1.64%)
Aug 04, 2021 35.00 38.66 34.61 37.10 2,268,494 +2.20(+6.30%)
Aug 03, 2021 35.88 36.01 34.77 34.90 580,657 -0.96(-2.68%)
Aug 02, 2021 35.76 36.99 35.33 35.86 532,079 +0.21(+0.59%)
Jul 30, 2021 36.17 36.31 35.21 35.65 531,347 -0.74(-2.03%)
Jul 29, 2021 37.99 37.99 36.08 36.39 479,113 -0.66(-1.78%)
Jul 28, 2021 37.00 38.73 36.82 37.05 731,399 +0.61(+1.67%)
Jul 27, 2021 36.72 37.54 36.03 36.44 692,511 -0.53(-1.43%)
Jul 26, 2021 36.90 37.88 36.67 36.97 650,908 +0.08(+0.22%)
Jul 23, 2021 37.35 37.41 36.10 36.89 458,162 -0.46(-1.23%)
Jul 22, 2021 37.77 38.36 37.15 37.35 483,861 +0.15(+0.40%)
Jul 21, 2021 38.05 38.05 36.92 37.20 754,305 -0.89(-2.34%)
Jul 20, 2021 38.39 39.10 37.60 38.09 882,874 -0.62(-1.60%)
Jul 19, 2021 36.29 39.11 36.11 38.71 769,811 +1.89(+5.13%)
Jul 16, 2021 36.48 37.57 36.32 36.82 509,054 +0.55(+1.52%)
Jul 15, 2021 35.45 36.41 35.00 36.27 506,817 +0.85(+2.40%)
Jul 14, 2021 36.67 37.00 35.35 35.42 716,779 -0.83(-2.29%)
Jul 13, 2021 36.72 37.91 36.19 36.25 957,783 -1.39(-3.69%)
Jul 12, 2021 39.00 39.54 37.50 37.64 477,123 -1.37(-3.51%)
Jul 09, 2021 39.00 39.60 38.17 39.01 513,722 +0.24(+0.62%)
Jul 08, 2021 37.20 39.73 37.08 38.77 962,816 +0.47(+1.23%)
Jul 07, 2021 41.09 41.51 38.11 38.30 916,828 -3.01(-7.29%)
Jul 06, 2021 42.00 42.10 40.57 41.31 430,404 -0.32(-0.77%)
Jul 02, 2021 43.72 43.73 41.01 41.63 762,693 -1.90(-4.36%)
Jul 01, 2021 46.60 47.28 43.36 43.53 923,688 -3.75(-7.93%)
Jun 30, 2021 46.61 47.42 46.03 47.28 402,070 +0.72(+1.55%)
Jun 29, 2021 46.63 47.96 45.95 46.56 494,152 -0.31(-0.66%)
Jun 28, 2021 46.40 48.35 45.76 46.87 578,036 +1.36(+2.99%)
Jun 25, 2021 49.33 50.00 45.20 45.51 1,885,976 -4.08(-8.23%)
Jun 24, 2021 47.68 49.79 47.16 49.59 706,305 +2.49(+5.29%)
Jun 23, 2021 47.51 48.57 46.08 47.10 636,417 -0.57(-1.20%)
Jun 22, 2021 48.73 49.95 47.28 47.67 1,093,174 -1.44(-2.93%)
Jun 21, 2021 46.38 49.29 45.43 49.11 982,042 +2.96(+6.41%)
Jun 18, 2021 43.13 46.66 43.06 46.15 1,770,658 +2.33(+5.32%)
Jun 17, 2021 44.26 45.19 43.02 43.82 771,976 -0.63(-1.42%)
Jun 16, 2021 43.81 45.79 42.83 44.45 515,936 +0.71(+1.62%)
Jun 15, 2021 45.29 46.20 43.15 43.74 580,970 -1.80(-3.95%)
Jun 14, 2021 45.00 46.83 44.05 45.54 637,671 +0.01(+0.02%)
Jun 11, 2021 46.28 46.41 45.19 45.53 357,350 -0.90(-1.94%)
Jun 10, 2021 46.01 47.10 45.10 46.43 403,391 -0.08(-0.17%)
Jun 09, 2021 46.73 47.68 46.19 46.51 429,864 +0.13(+0.28%)
Jun 08, 2021 47.38 47.38 44.72 46.38 605,167 -1.04(-2.19%)
Jun 07, 2021 45.41 48.29 45.11 47.42 826,539 +2.48(+5.52%)
Jun 04, 2021 44.78 46.66 44.27 44.94 555,842 -1.05(-2.28%)
Jun 03, 2021 43.58 46.37 43.58 45.99 952,629 +1.51(+3.39%)
Jun 02, 2021 41.70 45.17 41.05 44.48 1,226,929 +2.87(+6.90%)
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.