Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

2.580 -0.090 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.450 2.490 2.380 2.430 1,203,608 -0.05(-2.02%)
May 27, 2022 2.320 2.500 2.265 2.480 1,075,311 +0.17(+7.36%)
May 26, 2022 2.220 2.375 2.220 2.310 771,528 +0.06(+2.67%)
May 25, 2022 2.190 2.270 2.170 2.250 794,303 +0.06(+2.74%)
May 24, 2022 2.370 2.370 2.180 2.190 1,181,864 -0.21(-8.75%)
May 23, 2022 2.440 2.470 2.335 2.400 869,960 -0.04(-1.64%)
May 20, 2022 2.320 2.510 2.295 2.440 1,469,271 +0.10(+4.27%)
May 19, 2022 2.310 2.430 2.275 2.340 1,275,337 +0.03(+1.30%)
May 18, 2022 2.340 2.450 2.300 2.310 1,047,592 -0.10(-4.15%)
May 17, 2022 2.280 2.420 2.250 2.410 1,090,370 +0.15(+6.64%)
May 16, 2022 2.270 2.375 2.220 2.260 745,559 -0.05(-2.16%)
May 13, 2022 2.090 2.350 2.080 2.310 1,712,694 +0.25(+12.14%)
May 12, 2022 2.020 2.170 1.965 2.060 2,083,825 +0.00(+0.00%)
May 11, 2022 1.950 2.220 1.940 2.060 1,985,210 +0.08(+4.04%)
May 10, 2022 2.340 2.360 1.930 1.980 3,174,540 -0.25(-11.21%)
May 09, 2022 2.460 2.470 2.220 2.230 1,439,794 -0.30(-11.86%)
May 06, 2022 2.550 2.596 2.450 2.530 1,011,263 -0.02(-0.78%)
May 05, 2022 2.590 2.590 2.420 2.550 1,232,214 +0.06(+2.41%)
May 04, 2022 2.420 2.500 2.280 2.490 1,031,554 +0.07(+2.89%)
May 03, 2022 2.420 2.510 2.385 2.420 657,368 -0.02(-0.82%)
May 02, 2022 2.370 2.490 2.330 2.440 1,334,971 +0.11(+4.72%)
Apr 29, 2022 2.400 2.510 2.330 2.330 551,657 -0.10(-4.12%)
Apr 28, 2022 2.460 2.490 2.260 2.430 1,367,401 +0.00(+0.00%)
Apr 27, 2022 2.490 2.530 2.420 2.430 685,992 -0.05(-2.02%)
Apr 26, 2022 2.570 2.615 2.480 2.480 820,655 -0.15(-5.70%)
Apr 25, 2022 2.530 2.680 2.530 2.630 1,219,708 +0.07(+2.73%)
Apr 22, 2022 2.480 2.585 2.450 2.560 1,504,562 +0.04(+1.59%)
Apr 21, 2022 2.590 2.640 2.470 2.520 1,490,402 -0.07(-2.70%)
Apr 20, 2022 2.620 2.630 2.520 2.590 1,230,244 -0.02(-0.77%)
Apr 19, 2022 2.580 2.690 2.560 2.610 1,087,069 +0.01(+0.38%)
Apr 18, 2022 2.760 2.770 2.585 2.600 1,647,721 -0.15(-5.45%)
Apr 14, 2022 2.810 2.820 2.680 2.750 1,810,258 -0.07(-2.48%)
Apr 13, 2022 2.700 2.840 2.700 2.820 888,749 +0.11(+4.06%)
Apr 12, 2022 2.810 2.880 2.670 2.710 1,402,812 -0.06(-2.17%)
Apr 11, 2022 2.810 2.845 2.720 2.770 1,611,647 -0.07(-2.46%)
Apr 08, 2022 2.950 2.970 2.830 2.840 1,554,824 -0.12(-4.05%)
Apr 07, 2022 2.970 3.070 2.905 2.960 1,396,954 -0.03(-1.00%)
Apr 06, 2022 3.010 3.040 2.930 2.990 1,449,079 -0.08(-2.61%)
Apr 05, 2022 3.150 3.170 3.030 3.070 860,454 -0.10(-3.15%)
Apr 04, 2022 3.070 3.220 3.060 3.170 1,473,604 +0.09(+2.92%)
Apr 01, 2022 2.970 3.160 2.970 3.080 987,724 +0.10(+3.36%)
Mar 31, 2022 3.020 3.050 2.930 2.980 1,126,468 +0.00(+0.00%)
Mar 30, 2022 2.980 3.135 2.965 2.980 1,679,741 -0.03(-1.00%)
Mar 29, 2022 2.920 3.070 2.890 3.010 1,885,444 +0.14(+4.88%)
Mar 28, 2022 2.900 2.980 2.800 2.870 1,460,091 -0.02(-0.69%)
Mar 25, 2022 3.000 3.010 2.860 2.890 1,286,067 -0.13(-4.30%)
Mar 24, 2022 2.960 3.040 2.925 3.020 1,041,155 +0.09(+3.07%)
Mar 23, 2022 3.000 3.100 2.925 2.930 1,492,593 -0.12(-3.93%)
Mar 22, 2022 2.900 3.065 2.875 3.050 1,277,616 +0.17(+5.90%)
Mar 21, 2022 3.000 3.010 2.865 2.880 2,002,807 -0.18(-5.88%)
Mar 18, 2022 3.020 3.130 2.990 3.060 3,446,606 +0.04(+1.32%)
Mar 17, 2022 2.930 3.075 2.910 3.020 2,209,984 +0.04(+1.34%)
Mar 16, 2022 2.850 2.980 2.830 2.980 1,936,591 +0.12(+4.20%)
Mar 15, 2022 2.840 2.895 2.775 2.860 1,417,952 +0.05(+1.78%)
Mar 14, 2022 2.940 3.100 2.800 2.810 1,712,481 -0.10(-3.44%)
Mar 11, 2022 3.120 3.180 2.910 2.910 1,449,870 -0.18(-5.83%)
Mar 10, 2022 3.100 3.140 3.030 3.090 1,539,752 -0.10(-3.13%)
Mar 09, 2022 2.930 3.190 2.900 3.190 2,682,280 +0.31(+10.76%)
Mar 08, 2022 2.830 2.945 2.690 2.880 3,226,039 +0.05(+1.77%)
Mar 07, 2022 2.840 2.955 2.815 2.830 1,911,390 +0.02(+0.71%)
Mar 04, 2022 2.930 3.035 2.770 2.810 2,253,181 -0.14(-4.75%)
Mar 03, 2022 3.090 3.220 2.860 2.950 2,945,823 -0.14(-4.53%)
Mar 02, 2022 3.110 3.160 2.990 3.090 2,461,802 -0.01(-0.32%)
Mar 01, 2022 3.220 3.218 3.030 3.100 3,080,215 -0.10(-3.13%)
Feb 28, 2022 3.500 3.620 3.120 3.200 8,110,144 -0.06(-1.84%)
Feb 25, 2022 3.250 3.270 3.140 3.260 2,107,664 -0.03(-0.91%)
Feb 24, 2022 2.865 3.290 2.787 3.290 2,909,214 +0.24(+7.87%)
Feb 23, 2022 3.230 3.250 3.025 3.050 2,406,036 -0.17(-5.28%)
Feb 22, 2022 3.010 3.290 3.010 3.220 3,055,389 +0.19(+6.27%)
Feb 18, 2022 3.030 0 +0.01(+0.33%)
Feb 17, 2022 3.110 3.250 3.010 3.020 1,354,530 -0.16(-5.03%)
Feb 16, 2022 3.200 3.250 3.130 3.180 1,676,610 -0.07(-2.15%)
Feb 15, 2022 3.080 3.292 3.070 3.250 2,123,885 +0.26(+8.70%)
Feb 14, 2022 3.160 3.197 2.980 2.990 2,531,316 -0.17(-5.38%)
Feb 11, 2022 3.230 3.285 3.110 3.160 2,129,165 -0.08(-2.47%)
Feb 10, 2022 3.260 3.470 3.180 3.240 3,100,016 -0.17(-4.99%)
Feb 09, 2022 3.152 3.440 3.152 3.410 2,339,818 +0.24(+7.57%)
Feb 08, 2022 3.140 3.180 3.010 3.170 2,190,129 +0.05(+1.60%)
Feb 07, 2022 3.020 3.230 3.010 3.120 2,294,530 +0.10(+3.31%)
Feb 04, 2022 2.790 3.070 2.770 3.020 2,945,406 +0.26(+9.42%)
Feb 03, 2022 2.810 2.760 2.760 2,050,213 -0.13(-4.50%)
Feb 02, 2022 3.130 3.155 2.880 2.890 7,391,935 -0.03(-1.03%)
Feb 01, 2022 2.810 2.930 2.757 2.920 2,486,445 +0.11(+3.91%)
Jan 31, 2022 2.520 2.810 2.810 2,695,234 +0.28(+11.07%)
Jan 28, 2022 2.420 2.530 2.380 2.530 2,470,874 +0.11(+4.55%)
Jan 27, 2022 2.720 2.725 2.410 2.420 4,218,817 -0.26(-9.70%)
Jan 26, 2022 2.710 2.870 2.665 2.680 2,757,789 -0.03(-1.11%)
Jan 25, 2022 2.620 2.765 2.610 2.710 2,341,566 +0.02(+0.74%)
Jan 24, 2022 2.560 2.720 2.410 2.690 4,320,271 +0.01(+0.37%)
Jan 21, 2022 2.810 2.860 2.630 2.680 5,298,807 -0.13(-4.63%)
Jan 20, 2022 3.000 3.070 2.800 2.810 4,603,400 -0.20(-6.64%)
Jan 19, 2022 3.080 3.135 2.980 3.010 3,143,465 -0.06(-1.95%)
Jan 18, 2022 3.260 3.310 3.060 3.070 3,381,284 -0.24(-7.25%)
Jan 14, 2022 3.310 0 +0.09(+2.80%)
Jan 13, 2022 3.330 3.340 3.220 3.220 2,435,170 -0.08(-2.42%)
Jan 12, 2022 3.360 3.390 3.265 3.300 2,105,766 -0.06(-1.79%)
Jan 11, 2022 3.500 3.520 3.350 3.360 2,878,890 -0.16(-4.55%)
Jan 10, 2022 3.530 3.590 3.380 3.520 2,233,611 +0.02(+0.57%)
Jan 07, 2022 3.560 3.620 3.460 3.500 1,761,997 -0.06(-1.69%)
Jan 06, 2022 3.500 3.610 3.395 3.560 2,882,686 +0.03(+0.85%)
Jan 05, 2022 3.760 3.770 3.520 3.530 2,657,022 -0.20(-5.36%)
Jan 04, 2022 3.940 3.950 3.652 3.730 4,027,432 -0.25(-6.28%)
Jan 03, 2022 3.890 4.005 3.780 3.980 2,230,014 +0.09(+2.31%)
Dec 31, 2021 3.860 4.030 3.840 3.890 2,919,510 +0.01(+0.26%)
Dec 30, 2021 3.770 3.910 3.740 3.880 2,725,392 +0.12(+3.19%)
Dec 29, 2021 3.790 3.855 3.700 3.760 3,169,772 -0.06(-1.57%)
Dec 28, 2021 3.850 4.010 3.780 3.820 3,689,100 -0.04(-1.04%)
Dec 27, 2021 4.160 4.160 3.850 3.860 4,468,821 -0.30(-7.21%)
Dec 23, 2021 4.130 4.235 4.000 4.160 4,364,163 +0.00(+0.00%)
Dec 22, 2021 4.330 4.330 4.130 4.160 3,083,007 -0.13(-3.03%)
Dec 21, 2021 4.380 4.460 4.268 4.290 3,597,729 -0.09(-2.05%)
Dec 20, 2021 4.170 4.500 4.140 4.380 7,429,004 +0.10(+2.34%)
Dec 17, 2021 3.850 4.340 3.780 4.280 7,839,714 +0.39(+10.03%)
Dec 16, 2021 4.070 4.150 3.875 3.890 4,527,563 -0.20(-4.89%)
Dec 15, 2021 4.120 4.120 3.870 4.090 5,168,285 -0.05(-1.21%)
Dec 14, 2021 4.250 4.580 4.020 4.140 8,349,433 -0.22(-5.05%)
Dec 13, 2021 4.380 4.500 4.143 4.360 7,749,376 +0.22(+5.31%)
Dec 10, 2021 4.500 4.670 4.110 4.140 7,097,448 -0.17(-3.94%)
Dec 09, 2021 4.110 4.595 4.080 4.310 12,340,122 +0.17(+4.11%)
Dec 08, 2021 3.900 4.260 3.830 4.140 7,935,871 +0.18(+4.55%)
Dec 07, 2021 3.980 5.840 3.790 3.960 19,834,020 +0.25(+6.74%)
Dec 06, 2021 3.990 4.010 3.540 3.710 10,047,095 -0.44(-10.60%)
Dec 03, 2021 4.050 4.450 3.920 4.150 18,236,844 -0.16(-3.71%)
Dec 02, 2021 4.970 5.140 4.110 4.310 72,388,424 -0.30(-6.51%)
Dec 01, 2021 5.150 6.500 4.130 4.610 321,171,008 +1.41(+44.06%)
Nov 30, 2021 3.100 3.225 3.010 3.200 1,476,278 +0.06(+1.91%)
Nov 29, 2021 3.200 3.200 3.075 3.140 1,245,278 +0.01(+0.32%)
Nov 26, 2021 3.180 3.210 3.070 3.130 652,962 -0.06(-1.88%)
Nov 24, 2021 3.110 3.210 3.050 3.190 720,622 +0.07(+2.24%)
Nov 23, 2021 3.100 3.140 3.020 3.120 1,288,764 +0.01(+0.32%)
Nov 22, 2021 3.270 3.310 3.090 3.110 1,564,386 -0.19(-5.76%)
Nov 19, 2021 3.280 3.368 3.270 3.300 924,827 +0.00(+0.00%)
Nov 18, 2021 3.400 3.310 3.270 3.300 1,654,064 +0.01(+0.30%)
Nov 17, 2021 3.300 3.365 3.240 3.290 1,096,682 -0.05(-1.50%)
Nov 16, 2021 3.320 3.395 3.250 3.340 1,231,143 -0.02(-0.60%)
Nov 15, 2021 3.470 3.470 3.325 3.360 1,302,846 -0.11(-3.17%)
Nov 12, 2021 3.500 3.500 3.335 3.470 1,458,393 +0.00(+0.00%)
Nov 11, 2021 3.500 3.550 3.450 3.470 826,853 -0.01(-0.29%)
Nov 10, 2021 3.470 3.480 1,229,217 -0.02(-0.57%)
Nov 09, 2021 3.580 3.650 3.450 3.500 1,409,580 -0.10(-2.78%)
Nov 08, 2021 3.500 3.650 3.460 3.600 2,167,723 +0.12(+3.45%)
Nov 05, 2021 3.590 3.700 3.400 3.480 3,655,476 -0.40(-10.31%)
Nov 04, 2021 3.900 4.160 3.835 3.880 1,841,886 +0.03(+0.78%)
Nov 03, 2021 3.880 3.965 3.780 3.850 1,512,633 -0.08(-2.04%)
Nov 02, 2021 3.920 3.950 3.825 3.930 1,369,587 +0.01(+0.26%)
Nov 01, 2021 4.000 4.040 3.910 3.920 1,744,667 -0.11(-2.73%)
Oct 29, 2021 4.060 4.070 3.960 4.030 1,105,578 -0.04(-0.98%)
Oct 28, 2021 4.050 4.115 3.992 4.070 1,323,680 +0.00(+0.00%)
Oct 27, 2021 4.060 4.100 3.975 4.070 1,138,365 +0.00(+0.00%)
Oct 26, 2021 4.040 4.070 1,241,364 +0.04(+0.99%)
Oct 25, 2021 4.050 4.100 3.980 4.030 1,619,095 +0.00(+0.00%)
Oct 22, 2021 4.050 4.090 3.870 4.030 2,042,364 -0.08(-1.95%)
Oct 21, 2021 4.060 4.130 4.010 4.110 1,574,726 +0.02(+0.49%)
Oct 20, 2021 4.120 4.217 4.050 4.090 1,357,355 -0.06(-1.45%)
Oct 19, 2021 4.130 4.175 4.080 4.150 1,090,660 +0.01(+0.24%)
Oct 18, 2021 4.080 4.255 4.060 4.140 2,234,093 +0.06(+1.47%)
Oct 15, 2021 4.180 4.180 4.020 4.080 2,365,575 -0.07(-1.69%)
Oct 14, 2021 4.160 4.180 3.995 4.150 2,055,017 -0.01(-0.24%)
Oct 13, 2021 4.250 4.330 4.060 4.160 3,329,558 -0.07(-1.65%)
Oct 12, 2021 4.240 4.300 4.155 4.230 2,618,687 +0.03(+0.71%)
Oct 11, 2021 3.900 4.210 3.840 4.200 2,758,687 +0.26(+6.60%)
Oct 08, 2021 4.130 4.140 3.935 3.940 2,953,859 -0.16(-3.90%)
Oct 07, 2021 4.290 4.415 3.730 4.100 10,144,107 +0.10(+2.50%)
Oct 06, 2021 4.150 4.240 3.910 4.000 3,227,235 -0.19(-4.53%)
Oct 05, 2021 4.170 4.260 4.120 4.190 1,287,526 +0.05(+1.21%)
Oct 04, 2021 4.250 4.250 4.080 4.140 1,833,873 -0.14(-3.27%)
Oct 01, 2021 4.270 4.290 4.060 4.280 1,828,583 -0.01(-0.23%)
Sep 30, 2021 4.350 4.370 4.255 4.290 1,782,622 +0.02(+0.47%)
Sep 29, 2021 4.350 4.390 4.160 4.270 2,454,316 -0.05(-1.16%)
Sep 28, 2021 4.580 4.580 4.220 4.320 3,207,554 -0.30(-6.49%)
Sep 27, 2021 4.730 4.740 4.525 4.620 2,793,004 +0.00(+0.00%)
Sep 24, 2021 4.500 4.700 4.449 4.620 2,851,180 +0.09(+1.99%)
Sep 23, 2021 4.590 4.640 4.420 4.530 2,479,015 +0.09(+2.03%)
Sep 22, 2021 4.370 4.505 4.330 4.440 3,040,836 +0.07(+1.60%)
Sep 21, 2021 4.310 4.450 4.260 4.370 2,200,453 +0.08(+1.86%)
Sep 20, 2021 4.200 4.450 4.110 4.290 3,251,864 -0.06(-1.38%)
Sep 17, 2021 4.360 4.370 4.150 4.350 2,829,809 +0.04(+0.93%)
Sep 16, 2021 4.250 4.355 4.150 4.310 2,961,695 +0.09(+2.13%)
Sep 15, 2021 4.140 4.260 4.140 4.220 2,014,808 -0.03(-0.71%)
Sep 14, 2021 4.130 4.310 4.110 4.250 2,974,936 +0.00(+0.00%)
Sep 13, 2021 4.350 4.390 4.060 4.250 5,309,891 -0.13(-2.97%)
Sep 10, 2021 4.500 4.670 4.170 4.380 25,435,664 +0.51(+13.18%)
Sep 09, 2021 3.340 3.900 3.340 3.870 6,092,822 +0.51(+15.18%)
Sep 08, 2021 3.450 3.490 3.320 3.360 1,207,001 -0.07(-2.04%)
Sep 07, 2021 3.430 3.480 3.370 3.430 743,773 +0.02(+0.59%)
Sep 03, 2021 3.430 3.445 3.330 3.410 658,800 -0.02(-0.58%)
Sep 02, 2021 3.450 3.520 3.410 3.430 1,052,188 -0.01(-0.29%)
Sep 01, 2021 3.480 3.540 3.400 3.440 1,288,454 +0.01(+0.29%)
Aug 31, 2021 3.400 3.480 3.360 3.430 1,047,061 +0.05(+1.48%)
Aug 30, 2021 3.380 3.530 3.300 3.380 1,875,044 +0.05(+1.50%)
Aug 27, 2021 3.280 3.380 3.230 3.330 1,045,986 +0.08(+2.46%)
Aug 26, 2021 3.280 3.355 3.250 3.250 1,148,990 -0.01(-0.31%)
Aug 25, 2021 3.220 3.350 3.195 3.260 1,192,433 +0.01(+0.31%)
Aug 24, 2021 3.130 3.280 3.080 3.250 1,338,492 +0.14(+4.50%)
Aug 23, 2021 3.010 3.170 2.980 3.110 1,094,086 +0.19(+6.51%)
Aug 20, 2021 2.850 2.970 2.820 2.920 1,235,024 +0.05(+1.74%)
Aug 19, 2021 2.940 2.990 2.860 2.870 855,416 -0.13(-4.33%)
Aug 18, 2021 3.320 3.350 2.970 3.000 2,300,794 -0.32(-9.64%)
Aug 17, 2021 2.800 3.350 2.780 3.320 4,628,186 +0.46(+16.08%)
Aug 16, 2021 3.070 3.080 2.840 2.860 861,966 -0.21(-6.84%)
Aug 13, 2021 3.100 3.130 3.030 3.070 814,684 +0.03(+0.99%)
Aug 12, 2021 3.200 3.290 3.030 3.040 2,114,970 -0.15(-4.70%)
Aug 11, 2021 3.220 3.270 3.100 3.190 1,438,017 +0.05(+1.59%)
Aug 10, 2021 3.150 3.260 3.115 3.140 1,877,706 +0.05(+1.62%)
Aug 09, 2021 3.070 3.230 3.040 3.090 1,764,932 +0.08(+2.66%)
Aug 06, 2021 2.930 3.060 2.848 3.010 899,892 -0.03(-0.99%)
Aug 05, 2021 2.790 3.120 2.770 3.040 2,617,106 +0.28(+10.14%)
Aug 04, 2021 2.760 2.850 2.730 2.760 899,310 +0.01(+0.36%)
Aug 03, 2021 2.750 2.760 2.670 2.750 591,938 +0.04(+1.48%)
Aug 02, 2021 2.680 2.740 2.670 2.710 684,550 +0.02(+0.74%)
Jul 30, 2021 2.740 2.860 2.680 2.690 2,209,075 -0.07(-2.54%)
Jul 29, 2021 2.820 2.890 2.720 2.760 2,449,674 -0.04(-1.43%)
Jul 28, 2021 2.720 2.800 2.690 2.800 1,053,593 +0.10(+3.70%)
Jul 27, 2021 2.720 2.730 2.620 2.700 678,204 -0.01(-0.37%)
Jul 26, 2021 2.790 2.800 2.690 2.710 643,349 -0.05(-1.81%)
Jul 23, 2021 2.830 2.830 2.720 2.760 757,257 -0.05(-1.78%)
Jul 22, 2021 2.990 2.990 2.780 2.810 879,532 -0.13(-4.42%)
Jul 21, 2021 2.760 2.995 2.744 2.940 1,727,790 +0.22(+8.09%)
Jul 20, 2021 2.740 2.745 2.610 2.720 1,044,051 +0.01(+0.37%)
Jul 19, 2021 2.590 2.710 2.570 2.710 1,140,487 +0.05(+1.88%)
Jul 16, 2021 2.660 2.680 2.585 2.660 953,049 +0.01(+0.38%)
Jul 15, 2021 2.690 2.720 2.535 2.650 900,170 +0.00(+0.00%)
Jul 14, 2021 2.810 2.810 2.640 2.650 1,542,737 -0.19(-6.69%)
Jul 13, 2021 2.800 2.850 2.760 2.840 2,147,509 -0.04(-1.39%)
Jul 12, 2021 2.920 2.940 2.820 2.880 864,969 -0.04(-1.37%)
Jul 09, 2021 2.940 2.940 2.870 2.920 518,104 +0.01(+0.34%)
Jul 08, 2021 2.810 2.930 2.790 2.910 709,055 -0.02(-0.68%)
Jul 07, 2021 2.940 2.970 2.815 2.930 1,399,998 +0.00(+0.00%)
Jul 06, 2021 2.980 2.980 2.830 2.930 1,744,344 -0.02(-0.68%)
Jul 02, 2021 3.111 3.111 2.920 2.950 1,768,983 -0.18(-5.75%)
Jul 01, 2021 3.080 3.160 2.992 3.130 1,277,457 +0.10(+3.30%)
Jun 30, 2021 3.140 3.160 3.000 3.030 2,155,478 -0.12(-3.81%)
Jun 29, 2021 3.340 3.360 3.100 3.150 3,192,250 -0.22(-6.53%)
Jun 28, 2021 3.810 3.820 3.330 3.370 7,569,053 +0.00(+0.00%)
Jun 25, 2021 3.370 3.450 3.310 3.370 10,786,115 +0.08(+2.43%)
Jun 24, 2021 3.240 3.560 3.240 3.290 3,063,665 +0.10(+3.13%)
Jun 23, 2021 3.120 3.240 3.095 3.190 1,035,120 +0.09(+2.90%)
Jun 22, 2021 3.170 3.175 3.040 3.100 1,434,279 -0.05(-1.59%)
Jun 21, 2021 3.260 3.280 3.130 3.150 1,073,046 -0.10(-3.08%)
Jun 18, 2021 3.230 3.290 3.155 3.250 1,307,740 -0.01(-0.31%)
Jun 17, 2021 3.180 3.345 3.180 3.260 1,030,799 +0.04(+1.24%)
Jun 16, 2021 3.160 3.220 3.080 3.220 1,607,103 +0.04(+1.26%)
Jun 15, 2021 3.380 3.400 3.165 3.180 1,047,510 -0.22(-6.47%)
Jun 14, 2021 3.300 3.432 3.300 3.400 1,095,561 +0.12(+3.66%)
Jun 11, 2021 3.310 3.330 3.210 3.280 1,334,822 -0.04(-1.20%)
Jun 10, 2021 3.390 3.420 3.220 3.320 1,217,730 -0.06(-1.78%)
Jun 09, 2021 3.440 3.490 3.360 3.380 1,322,468 -0.06(-1.74%)
Jun 08, 2021 3.370 3.470 3.200 3.440 2,529,843 +0.17(+5.20%)
Jun 07, 2021 2.980 3.440 2.975 3.270 3,904,965 +0.33(+11.22%)
Jun 04, 2021 2.950 3.030 2.900 2.940 915,237 -0.01(-0.34%)
Jun 03, 2021 2.970 2.970 2.830 2.950 1,482,456 -0.05(-1.67%)
Jun 02, 2021 2.900 3.040 2.895 3.000 1,636,284 +0.14(+4.90%)
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.