Stock Quote

Assembly Biosciences (NQ: ASMB )

1.810 USD +0.010 (+0.56%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.210 5.540 5.070 5.080 2,390,200 -0.45(-8.14%)
Feb 25, 2021 5.680 5.830 5.410 5.530 2,466,693 -0.11(-1.95%)
Feb 24, 2021 5.640 5.690 5.470 5.640 1,474,389 +0.18(+3.30%)
Feb 23, 2021 5.600 5.630 5.250 5.460 1,983,577 -0.27(-4.71%)
Feb 22, 2021 5.810 5.960 5.700 5.730 1,490,333 -0.10(-1.72%)
Feb 19, 2021 5.860 6.080 5.830 5.830 1,766,100 +0.04(+0.69%)
Feb 18, 2021 6.010 6.020 5.750 5.790 1,258,372 -0.30(-4.93%)
Feb 17, 2021 6.180 6.200 6.000 6.090 1,099,097 -0.05(-0.81%)
Feb 16, 2021 6.310 6.340 6.030 6.140 1,624,879 -0.15(-2.38%)
Feb 12, 2021 6.360 6.390 6.180 6.290 935,000 -0.08(-1.26%)
Feb 11, 2021 6.590 6.620 6.220 6.370 2,084,074 -0.22(-3.34%)
Feb 10, 2021 7.010 7.020 6.250 6.590 2,998,000 -0.04(-0.60%)
Feb 09, 2021 6.620 7.000 6.570 6.630 3,339,137 +0.18(+2.79%)
Feb 08, 2021 6.280 6.490 6.190 6.450 2,871,171 +0.30(+4.88%)
Feb 05, 2021 6.190 6.258 6.075 6.150 1,139,300 +0.03(+0.49%)
Feb 04, 2021 6.070 6.160 6.010 6.120 1,911,416 +0.11(+1.83%)
Feb 03, 2021 5.890 6.010 5.850 6.010 1,463,766 +0.17(+2.91%)
Feb 02, 2021 5.830 5.880 5.740 5.840 1,195,013 +0.05(+0.86%)
Feb 01, 2021 5.650 5.800 5.610 5.790 689,339 +0.21(+3.76%)
Jan 29, 2021 5.630 5.760 5.470 5.580 1,348,200 +0.01(+0.18%)
Jan 28, 2021 5.720 5.770 5.500 5.570 1,152,968 -0.08(-1.42%)
Jan 27, 2021 5.860 5.930 5.560 5.650 1,322,879 -0.29(-4.88%)
Jan 26, 2021 6.090 6.140 5.900 5.940 845,385 -0.11(-1.82%)
Jan 25, 2021 5.960 6.100 5.860 6.050 1,374,916 +0.17(+2.89%)
Jan 22, 2021 5.960 5.960 5.710 5.880 1,102,700 -0.06(-1.01%)
Jan 21, 2021 6.160 6.220 5.930 5.940 984,251 -0.22(-3.57%)
Jan 20, 2021 6.150 6.320 6.080 6.160 1,170,596 +0.04(+0.74%)
Jan 19, 2021 6.230 6.290 6.060 6.115 819,530 -0.01(-0.24%)
Jan 15, 2021 6.210 6.340 6.101 6.130 614,100 -0.09(-1.45%)
Jan 14, 2021 6.100 6.290 6.080 6.220 1,081,318 +0.15(+2.47%)
Jan 13, 2021 6.090 6.140 6.020 6.070 691,555 +0.00(+0.00%)
Jan 12, 2021 6.060 6.140 5.990 6.070 471,743 +0.03(+0.50%)
Jan 11, 2021 6.080 6.150 6.010 6.040 557,658 -0.07(-1.15%)
Jan 08, 2021 6.160 6.170 5.970 6.110 523,900 -0.01(-0.16%)
Jan 07, 2021 6.070 6.160 6.010 6.120 576,301 +0.13(+2.17%)
Jan 06, 2021 6.030 6.180 5.910 5.990 914,111 -0.02(-0.33%)
Jan 05, 2021 6.010 6.090 5.960 6.010 360,709 -0.03(-0.50%)
Jan 04, 2021 6.020 6.100 5.940 6.040 388,784 -0.01(-0.17%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
Dec 01, 2020 5.870 5.900 5.610 5.660 832,620 -0.10(-1.74%)
Nov 30, 2020 6.100 6.240 5.710 5.760 2,023,266 -0.24(-4.00%)
Nov 27, 2020 5.800 6.140 5.790 6.000 1,256,500 +0.30(+5.26%)
Nov 25, 2020 5.570 5.770 5.500 5.700 1,075,100 +0.18(+3.26%)
Nov 24, 2020 5.530 5.550 5.350 5.520 1,910,693 +0.02(+0.36%)
Nov 23, 2020 5.390 5.550 5.310 5.500 1,088,659 +0.06(+1.10%)
Nov 20, 2020 5.370 5.460 5.210 5.440 1,309,300 +0.07(+1.30%)
Nov 19, 2020 5.420 5.505 5.300 5.370 914,420 +0.05(+0.94%)
Nov 18, 2020 5.640 5.660 5.300 5.320 2,224,738 -0.29(-5.17%)
Nov 17, 2020 5.570 5.650 5.470 5.610 1,386,682 -0.01(-0.18%)
Nov 16, 2020 5.670 5.760 5.460 5.620 1,705,066 +0.00(+0.00%)
Nov 13, 2020 5.590 5.740 5.390 5.620 1,365,800 +0.08(+1.44%)
Nov 12, 2020 5.400 5.640 5.320 5.540 1,749,540 +0.19(+3.55%)
Nov 11, 2020 5.440 5.520 5.180 5.350 2,456,261 -0.13(-2.37%)
Nov 10, 2020 5.700 5.820 5.340 5.480 2,707,592 -0.09(-1.62%)
Nov 09, 2020 5.080 5.680 5.040 5.570 7,407,082 +0.70(+14.37%)
Nov 06, 2020 6.300 6.350 4.780 4.870 21,650,200 -11.03(-69.37%)
Nov 05, 2020 16.26 16.40 15.66 15.90 175,985 -0.14(-0.87%)
Nov 04, 2020 15.00 16.36 14.95 16.04 444,120 +1.16(+7.80%)
Nov 03, 2020 14.89 15.09 14.17 14.88 430,026 +0.13(+0.88%)
Nov 02, 2020 14.70 14.97 14.13 14.75 265,044 +0.01(+0.07%)
Oct 30, 2020 14.96 14.96 14.20 14.74 240,400 -0.25(-1.67%)
Oct 29, 2020 15.01 15.49 14.66 14.99 275,758 +0.07(+0.47%)
Oct 28, 2020 14.51 15.68 14.45 14.92 452,348 +0.11(+0.74%)
Oct 27, 2020 14.49 15.09 14.31 14.81 389,413 +0.27(+1.86%)
Oct 26, 2020 14.73 15.14 14.22 14.54 249,318 -0.33(-2.22%)
Oct 23, 2020 15.29 15.40 14.52 14.87 268,800 -0.55(-3.57%)
Oct 22, 2020 15.20 15.84 15.20 15.42 249,588 -0.06(-0.39%)
Oct 21, 2020 15.27 15.74 14.90 15.48 287,864 +0.13(+0.85%)
Oct 20, 2020 15.55 15.98 14.62 15.35 308,960 -0.20(-1.29%)
Oct 19, 2020 16.50 16.62 15.42 15.55 229,452 -0.07(-0.45%)
Oct 16, 2020 15.32 15.93 15.23 15.62 153,300 +0.20(+1.30%)
Oct 15, 2020 15.14 15.51 14.91 15.42 115,620 -0.02(-0.13%)
Oct 14, 2020 15.84 16.00 15.23 15.44 169,875 -0.29(-1.84%)
Oct 13, 2020 15.41 15.86 15.39 15.73 215,631 +0.20(+1.29%)
Oct 12, 2020 15.50 15.64 15.08 15.53 118,426 +0.11(+0.71%)
Oct 09, 2020 15.74 15.84 15.21 15.42 146,500 -0.25(-1.60%)
Oct 08, 2020 15.96 15.96 15.42 15.67 172,532 -0.06(-0.38%)
Oct 07, 2020 16.26 16.38 15.48 15.73 234,637 -0.52(-3.20%)
Oct 06, 2020 17.05 17.20 15.98 16.25 206,661 -0.74(-4.36%)
Oct 05, 2020 16.66 17.50 16.57 16.99 261,456 +0.46(+2.78%)
Oct 02, 2020 16.92 17.15 16.35 16.53 187,500 -0.76(-4.40%)
Oct 01, 2020 16.48 17.29 16.22 17.29 267,328 +0.85(+5.17%)
Sep 30, 2020 16.28 16.94 16.28 16.44 237,700 +0.19(+1.17%)
Sep 29, 2020 16.05 16.63 16.01 16.25 135,243 +0.09(+0.56%)
Sep 28, 2020 16.39 16.53 16.02 16.16 138,584 -0.08(-0.49%)
Sep 25, 2020 15.03 16.36 14.90 16.24 270,700 +1.16(+7.69%)
Sep 24, 2020 15.87 15.99 14.72 15.08 204,936 -1.01(-6.28%)
Sep 23, 2020 17.01 17.35 16.01 16.09 356,299 -0.91(-5.35%)
Sep 22, 2020 17.38 17.38 16.63 17.00 271,651 -0.30(-1.76%)
Sep 21, 2020 17.24 17.54 16.81 17.30 498,883 -0.14(-0.77%)
Sep 18, 2020 18.23 18.30 16.97 17.44 919,600 -0.56(-3.11%)
Sep 17, 2020 17.70 18.49 17.63 18.00 203,194 -0.02(-0.11%)
Sep 16, 2020 17.91 18.60 17.79 18.02 218,768 +0.25(+1.41%)
Sep 15, 2020 17.84 18.53 17.59 17.77 276,262 +0.20(+1.14%)
Sep 14, 2020 17.53 17.88 17.12 17.57 585,471 +0.34(+1.97%)
Sep 11, 2020 17.34 17.72 16.77 17.23 400,300 -0.35(-1.99%)
Sep 10, 2020 18.20 18.29 17.21 17.58 391,845 -0.58(-3.19%)
Sep 09, 2020 18.02 18.44 17.75 18.16 227,134 +0.32(+1.79%)
Sep 08, 2020 18.16 18.57 17.79 17.84 192,832 -0.93(-4.95%)
Sep 04, 2020 19.24 19.30 18.12 18.77 141,500 -0.38(-1.98%)
Sep 03, 2020 19.92 19.92 18.52 19.15 183,628 -0.83(-4.15%)
Sep 02, 2020 20.10 20.36 19.50 19.98 169,543 -0.16(-0.79%)
Sep 01, 2020 21.80 21.93 19.79 20.14 271,597 -1.73(-7.91%)
Aug 31, 2020 21.75 22.27 21.30 21.87 179,228 +0.14(+0.64%)
Aug 28, 2020 21.00 21.75 21.00 21.73 179,800 +0.49(+2.31%)
Aug 27, 2020 21.15 21.43 20.45 21.24 87,503 +0.20(+0.95%)
Aug 26, 2020 21.42 21.93 20.86 21.04 117,814 -0.46(-2.14%)
Aug 25, 2020 20.78 21.55 20.49 21.50 117,633 +0.83(+4.02%)
Aug 24, 2020 22.06 22.06 20.51 20.67 176,812 -1.14(-5.23%)
Aug 21, 2020 22.49 22.75 21.47 21.81 172,300 -0.70(-3.11%)
Aug 20, 2020 21.22 22.69 21.22 22.51 93,610 +0.97(+4.50%)
Aug 19, 2020 21.66 22.41 21.20 21.54 332,608 -0.15(-0.69%)
Aug 18, 2020 21.95 22.27 21.53 21.69 113,172 -0.41(-1.86%)
Aug 17, 2020 21.12 22.19 20.54 22.10 246,717 +1.13(+5.39%)
Aug 14, 2020 20.84 21.16 20.31 20.97 131,200 +0.07(+0.33%)
Aug 13, 2020 20.90 21.09 20.42 20.90 168,981 +0.10(+0.48%)
Aug 12, 2020 21.32 21.58 20.70 20.80 245,791 -0.26(-1.23%)
Aug 11, 2020 22.32 22.32 21.05 21.06 184,205 -1.25(-5.60%)
Aug 10, 2020 22.00 22.92 21.65 22.31 187,696 +0.46(+2.11%)
Aug 07, 2020 22.11 22.61 21.32 21.85 230,000 -0.48(-2.17%)
Aug 06, 2020 23.39 23.39 21.57 22.33 188,941 -0.07(-0.29%)
Aug 05, 2020 22.37 22.70 21.83 22.40 305,557 +0.19(+0.86%)
Aug 04, 2020 23.08 23.15 21.78 22.21 123,511 -0.87(-3.77%)
Aug 03, 2020 22.30 23.19 22.10 23.08 188,067 +0.88(+3.96%)
Jul 31, 2020 22.34 22.38 21.31 22.20 226,900 -0.18(-0.80%)
Jul 30, 2020 21.81 22.81 21.81 22.38 128,462 +0.35(+1.59%)
Jul 29, 2020 22.20 22.39 20.71 22.03 480,750 +0.04(+0.18%)
Jul 28, 2020 24.50 24.81 21.43 21.99 403,726 -1.73(-7.29%)
Jul 27, 2020 22.87 23.97 22.87 23.72 169,583 +0.96(+4.22%)
Jul 24, 2020 22.83 23.07 22.13 22.76 184,700 -0.49(-2.11%)
Jul 23, 2020 24.64 24.73 22.89 23.25 305,609 -1.60(-6.44%)
Jul 22, 2020 25.38 25.78 24.62 24.85 135,344 -0.52(-2.05%)
Jul 21, 2020 27.84 27.84 25.05 25.37 195,339 -1.67(-6.18%)
Jul 20, 2020 25.30 27.31 25.30 27.04 440,781 +2.56(+10.46%)
Jul 17, 2020 23.80 24.70 23.80 24.48 186,400 +0.58(+2.43%)
Jul 16, 2020 24.04 24.30 23.60 23.90 101,562 -0.41(-1.69%)
Jul 15, 2020 24.09 24.90 24.02 24.31 143,520 +0.71(+3.01%)
Jul 14, 2020 23.01 23.66 22.50 23.60 164,728 +0.60(+2.61%)
Jul 13, 2020 23.27 23.65 22.80 23.00 195,656 -0.02(-0.09%)
Jul 10, 2020 23.47 23.70 22.92 23.02 105,800 -0.61(-2.58%)
Jul 09, 2020 25.10 25.24 23.45 23.63 172,028 -0.58(-2.40%)
Jul 08, 2020 24.47 25.45 23.68 24.21 191,849 +0.30(+1.25%)
Jul 07, 2020 22.91 24.35 22.82 23.91 126,124 +0.84(+3.64%)
Jul 06, 2020 23.34 23.73 22.67 23.07 216,112 -0.11(-0.47%)
Jul 02, 2020 23.67 23.67 22.56 23.18 150,700 -0.12(-0.52%)
Jul 01, 2020 23.30 23.58 22.75 23.30 222,604 -0.02(-0.09%)
Jun 30, 2020 23.36 23.84 23.01 23.32 122,367 -0.13(-0.55%)
Jun 29, 2020 22.88 24.07 22.27 23.45 149,619 +0.92(+4.08%)
Jun 26, 2020 23.61 23.93 22.30 22.53 646,900 -1.28(-5.38%)
Jun 25, 2020 23.16 24.25 22.61 23.81 166,982 +0.65(+2.81%)
Jun 24, 2020 23.55 24.30 21.71 23.16 208,637 -0.80(-3.34%)
Jun 23, 2020 23.22 24.59 22.65 23.96 282,732 +1.04(+4.54%)
Jun 22, 2020 22.49 23.16 22.33 22.92 245,301 +0.51(+2.28%)
Jun 19, 2020 22.26 25.07 21.77 22.41 1,030,800 +0.34(+1.54%)
Jun 18, 2020 22.10 22.82 21.78 22.07 131,808 -0.26(-1.16%)
Jun 17, 2020 22.01 22.96 21.77 22.33 138,640 +0.53(+2.43%)
Jun 16, 2020 21.55 22.39 21.55 21.80 179,769 +0.52(+2.44%)
Jun 15, 2020 20.39 21.28 20.11 21.28 179,986 +0.40(+1.92%)
Jun 12, 2020 21.22 21.49 19.71 20.88 196,900 +0.41(+2.00%)
Jun 11, 2020 20.83 21.33 20.10 20.47 227,501 -1.06(-4.92%)
Jun 10, 2020 21.95 22.13 21.32 21.53 118,684 -0.21(-0.97%)
Jun 09, 2020 21.14 22.49 21.02 21.74 160,842 +0.52(+2.45%)
Jun 08, 2020 22.39 22.64 21.06 21.22 168,318 -0.78(-3.55%)
Jun 05, 2020 20.54 22.22 20.13 22.00 347,700 +2.05(+10.28%)
Jun 04, 2020 19.23 20.15 19.15 19.95 145,755 +0.44(+2.26%)
Jun 03, 2020 19.47 20.44 19.30 19.51 195,162 +0.42(+2.20%)
Jun 02, 2020 19.13 19.28 17.71 19.09 343,906 +0.27(+1.43%)
Jun 01, 2020 19.43 19.51 18.67 18.82 213,927 -0.67(-3.44%)
May 29, 2020 19.51 20.04 18.70 19.49 232,200 -0.11(-0.56%)
May 28, 2020 20.80 21.13 19.52 19.60 133,271 -0.92(-4.48%)
May 27, 2020 20.07 20.87 18.76 20.52 173,750 +0.37(+1.84%)
May 26, 2020 21.48 21.59 20.09 20.15 155,852 -0.89(-4.23%)
May 22, 2020 20.72 21.04 20.24 21.04 78,900 +0.36(+1.74%)
May 21, 2020 20.99 21.11 20.09 20.68 168,624 -0.36(-1.71%)
May 20, 2020 20.62 21.58 20.46 21.04 174,752 +0.95(+4.73%)
May 19, 2020 21.73 22.00 19.88 20.09 177,237 -1.84(-8.39%)
May 18, 2020 21.65 22.95 21.14 21.93 380,131 +0.91(+4.33%)
May 15, 2020 18.51 21.29 18.44 21.02 261,900 +2.46(+13.25%)
May 14, 2020 18.67 19.02 17.70 18.56 173,630 -0.41(-2.16%)
May 13, 2020 20.30 20.96 18.24 18.97 208,993 -1.38(-6.78%)
May 12, 2020 20.70 22.92 20.02 20.35 286,019 -0.21(-1.02%)
May 11, 2020 19.77 21.11 19.58 20.56 264,469 +0.67(+3.37%)
May 08, 2020 18.42 20.67 18.35 19.89 349,800 +1.99(+11.12%)
May 07, 2020 17.96 17.96 17.37 17.90 140,769 +0.40(+2.29%)
May 06, 2020 17.54 17.70 17.32 17.50 133,258 -0.02(-0.11%)
May 05, 2020 17.99 18.22 17.19 17.52 108,674 -0.24(-1.35%)
May 04, 2020 16.82 17.84 16.54 17.76 94,085 +0.75(+4.41%)
May 01, 2020 17.07 17.29 15.57 17.01 219,600 -0.50(-2.86%)
Apr 30, 2020 18.04 18.10 16.56 17.51 167,732 -0.91(-4.94%)
Apr 29, 2020 18.77 18.79 18.22 18.42 182,546 +0.41(+2.28%)
Apr 28, 2020 18.75 18.75 17.69 18.01 126,177 -0.42(-2.28%)
Apr 27, 2020 18.59 19.12 18.26 18.43 119,163 +0.23(+1.26%)
Apr 24, 2020 17.60 18.20 17.29 18.20 265,500 +0.61(+3.47%)
Apr 23, 2020 17.40 18.55 17.19 17.59 195,888 +0.21(+1.21%)
Apr 22, 2020 17.76 17.76 17.23 17.38 139,288 +0.13(+0.75%)
Apr 21, 2020 16.86 17.70 16.24 17.25 274,916 -0.03(-0.17%)
Apr 20, 2020 17.43 18.60 17.01 17.28 157,417 -0.29(-1.65%)
Apr 17, 2020 17.24 17.76 17.04 17.57 124,500 +0.77(+4.58%)
Apr 16, 2020 17.25 17.65 16.24 16.80 119,485 -0.14(-0.83%)
Apr 15, 2020 16.41 17.23 16.01 16.94 217,024 +0.00(+0.00%)
Apr 14, 2020 15.85 17.20 15.85 16.94 182,001 +1.27(+8.10%)
Apr 13, 2020 16.46 16.90 15.54 15.67 237,112 -0.75(-4.57%)
Apr 09, 2020 16.64 16.90 15.65 16.42 162,700 +0.16(+0.98%)
Apr 08, 2020 16.59 16.94 16.03 16.26 152,990 +0.06(+0.37%)
Apr 07, 2020 17.30 17.60 15.80 16.20 196,943 -0.75(-4.42%)
Apr 06, 2020 15.82 17.05 15.64 16.95 424,650 +1.85(+12.25%)
Apr 03, 2020 15.51 15.69 14.58 15.10 201,900 -0.49(-3.14%)
Apr 02, 2020 14.51 15.72 14.20 15.59 344,758 +1.02(+7.00%)
Apr 01, 2020 14.61 14.82 14.01 14.57 236,725 -0.26(-1.75%)
Mar 31, 2020 15.31 15.67 14.01 14.83 269,310 -0.46(-3.01%)
Mar 30, 2020 14.35 15.39 14.05 15.29 171,486 +0.84(+5.81%)
Mar 27, 2020 14.41 15.27 14.16 14.45 230,000 -0.60(-3.99%)
Mar 26, 2020 13.94 15.53 13.94 15.05 396,546 +1.27(+9.22%)
Mar 25, 2020 14.26 14.79 13.31 13.78 314,845 -0.48(-3.37%)
Mar 24, 2020 15.34 15.46 13.65 14.26 243,006 -0.40(-2.73%)
Mar 23, 2020 14.58 15.24 13.43 14.66 248,753 +0.08(+0.55%)
Mar 20, 2020 13.84 15.84 13.84 14.58 993,300 +0.97(+7.13%)
Mar 19, 2020 11.79 14.20 11.77 13.61 422,432 +1.78(+15.05%)
Mar 18, 2020 11.44 12.36 11.01 11.83 346,837 -0.37(-3.03%)
Mar 17, 2020 10.23 12.29 10.23 12.20 404,837 +1.93(+18.79%)
Mar 16, 2020 12.96 13.34 10.23 10.27 363,296 -3.76(-26.80%)
Mar 13, 2020 13.60 14.18 12.54 14.03 317,000 +1.00(+7.67%)
Mar 12, 2020 14.57 14.88 13.01 13.03 289,675 -2.57(-16.47%)
Mar 11, 2020 16.12 16.60 15.26 15.60 205,165 -1.06(-6.36%)
Mar 10, 2020 18.24 18.24 15.68 16.66 234,324 -0.87(-4.96%)
Mar 09, 2020 19.22 19.72 17.28 17.53 259,721 -3.11(-15.07%)
Mar 06, 2020 20.00 21.77 20.00 20.64 251,100 +0.03(+0.15%)
Mar 05, 2020 19.03 21.08 19.03 20.61 373,511 +1.17(+6.02%)
Mar 04, 2020 18.32 19.50 18.05 19.44 145,522 +1.52(+8.48%)
Mar 03, 2020 19.07 19.38 17.55 17.92 166,178 -1.21(-6.33%)
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.