Stock Quote

Inovio Pharma (NQ: INO )

9.190 USD +0.040 (+0.44%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.53 13.50 11.91 12.75 33,745,800 +1.80(+16.44%)
Jan 28, 2021 12.53 13.39 10.91 10.95 20,149,125 -1.55(-12.40%)
Jan 27, 2021 10.50 13.68 10.38 12.50 49,501,903 +1.92(+18.15%)
Jan 26, 2021 9.800 10.68 9.500 10.58 17,691,967 +0.86(+8.85%)
Jan 25, 2021 9.000 9.780 8.930 9.720 19,325,048 +0.72(+8.00%)
Jan 22, 2021 9.000 9.300 8.810 9.000 13,490,100 -0.10(-1.10%)
Jan 21, 2021 9.010 9.420 8.800 9.100 21,967,903 -0.62(-6.38%)
Jan 20, 2021 10.13 10.28 9.670 9.720 7,741,682 -0.38(-3.76%)
Jan 19, 2021 9.850 10.19 9.510 10.10 9,566,586 +0.44(+4.55%)
Jan 15, 2021 9.340 10.57 9.300 9.660 19,984,400 +0.29(+3.09%)
Jan 14, 2021 9.260 9.470 9.190 9.370 5,397,144 +0.14(+1.52%)
Jan 13, 2021 9.060 9.400 8.970 9.230 7,098,277 +0.13(+1.43%)
Jan 12, 2021 8.980 9.180 8.830 9.100 5,320,344 +0.01(+0.11%)
Jan 11, 2021 9.020 9.130 8.850 9.090 6,968,259 -0.13(-1.41%)
Jan 08, 2021 9.350 9.460 9.010 9.220 7,748,700 -0.22(-2.33%)
Jan 07, 2021 9.430 9.520 9.190 9.440 8,339,860 +0.10(+1.07%)
Jan 06, 2021 9.230 9.620 9.170 9.340 8,283,729 +0.08(+0.86%)
Jan 05, 2021 9.840 9.890 9.200 9.260 10,198,629 -0.47(-4.83%)
Jan 04, 2021 9.050 9.820 8.810 9.730 15,521,497 +0.88(+9.94%)
Dec 31, 2020 8.850 8.850 8.850 8,151,388 -0.15(-1.67%)
Dec 30, 2020 9.050 9.190 8.845 9.000 8,151,388 +0.08(+0.90%)
Dec 29, 2020 9.490 9.630 8.620 8.920 17,660,539 -0.68(-7.08%)
Dec 28, 2020 10.30 10.38 9.510 9.600 13,174,968 -0.66(-6.43%)
Dec 24, 2020 10.95 11.03 10.11 10.26 17,748,700 +0.19(+1.89%)
Dec 23, 2020 9.760 10.25 9.520 10.07 7,652,924 +0.17(+1.72%)
Dec 22, 2020 10.33 10.38 9.740 9.900 9,410,472 -0.43(-4.16%)
Dec 21, 2020 10.33 10.50 10.08 10.33 6,053,556 -0.06(-0.58%)
Dec 18, 2020 10.59 10.63 10.31 10.39 9,450,200 -0.33(-3.08%)
Dec 17, 2020 10.44 10.75 10.16 10.72 6,765,044 +0.28(+2.68%)
Dec 16, 2020 10.76 10.84 10.34 10.44 5,878,649 -0.47(-4.31%)
Dec 15, 2020 10.84 10.96 10.45 10.91 8,683,257 +0.50(+4.80%)
Dec 14, 2020 10.94 11.03 10.27 10.41 8,944,502 -0.65(-5.88%)
Dec 11, 2020 11.35 11.46 10.81 11.06 7,160,200 -0.30(-2.64%)
Dec 10, 2020 11.33 11.43 11.07 11.36 6,058,472 -0.07(-0.61%)
Dec 09, 2020 11.96 12.04 11.12 11.43 9,956,069 -0.52(-4.35%)
Dec 08, 2020 12.00 12.26 11.45 11.95 12,029,596 -0.22(-1.81%)
Dec 07, 2020 12.68 12.88 11.97 12.17 10,808,948 -0.43(-3.41%)
Dec 04, 2020 13.45 13.94 12.55 12.60 23,507,700 +0.08(+0.64%)
Dec 03, 2020 12.24 13.38 12.22 12.52 17,552,659 +0.55(+4.59%)
Dec 02, 2020 12.02 12.27 11.59 11.97 8,806,350 -0.45(-3.62%)
Dec 01, 2020 12.35 13.60 12.20 12.42 20,188,144 +0.20(+1.64%)
Nov 30, 2020 12.29 12.79 11.57 12.22 23,111,822 -0.04(-0.33%)
Nov 27, 2020 10.49 12.40 10.49 12.26 21,178,700 +1.87(+18.00%)
Nov 25, 2020 10.10 11.09 10.05 10.39 11,057,200 +0.24(+2.36%)
Nov 24, 2020 10.10 10.39 9.740 10.15 9,896,414 -0.23(-2.22%)
Nov 23, 2020 10.63 10.66 10.03 10.38 9,483,444 -0.16(-1.52%)
Nov 20, 2020 11.40 11.57 10.23 10.54 13,900,200 -0.48(-4.36%)
Nov 19, 2020 11.29 11.47 10.92 11.02 5,635,137 -0.02(-0.18%)
Nov 18, 2020 11.11 11.45 10.81 11.04 8,387,247 -0.66(-5.64%)
Nov 17, 2020 12.30 12.43 11.60 11.70 10,758,429 -1.15(-8.95%)
Nov 16, 2020 12.56 12.94 11.67 12.85 23,199,911 +1.63(+14.53%)
Nov 13, 2020 11.39 11.51 10.82 11.22 6,940,400 -0.14(-1.23%)
Nov 12, 2020 10.95 12.40 10.80 11.36 16,955,152 +0.64(+5.97%)
Nov 11, 2020 10.87 10.96 10.12 10.72 10,600,726 -0.79(-6.86%)
Nov 10, 2020 8.990 11.60 8.900 11.51 35,215,297 +3.01(+35.41%)
Nov 09, 2020 9.710 9.780 8.260 8.500 26,428,968 -2.03(-19.28%)
Nov 06, 2020 10.60 10.68 10.26 10.53 4,706,900 -0.27(-2.50%)
Nov 05, 2020 11.25 11.25 10.65 10.80 4,725,721 -0.11(-1.01%)
Nov 04, 2020 10.21 10.98 10.21 10.91 5,240,539 +0.69(+6.75%)
Nov 03, 2020 10.15 10.27 9.860 10.22 4,993,759 +0.20(+2.00%)
Nov 02, 2020 9.940 10.24 9.820 10.02 3,822,275 +0.17(+1.73%)
Oct 30, 2020 10.38 10.59 9.720 9.850 7,547,200 -0.64(-6.10%)
Oct 29, 2020 10.99 11.08 10.45 10.49 5,187,578 -0.43(-3.94%)
Oct 28, 2020 10.81 11.05 10.31 10.92 5,977,377 -0.19(-1.71%)
Oct 27, 2020 10.47 11.20 10.35 11.11 7,540,895 +0.66(+6.32%)
Oct 26, 2020 10.67 10.93 10.34 10.45 4,307,248 -0.50(-4.57%)
Oct 23, 2020 11.21 11.28 10.65 10.95 4,109,400 -0.29(-2.58%)
Oct 22, 2020 10.37 11.35 10.28 11.24 7,158,631 +0.74(+7.05%)
Oct 21, 2020 10.94 11.00 10.47 10.50 5,928,453 -0.50(-4.55%)
Oct 20, 2020 11.43 11.46 10.57 11.00 7,529,764 -0.35(-3.08%)
Oct 19, 2020 11.90 11.98 11.25 11.35 5,328,694 -0.50(-4.22%)
Oct 16, 2020 12.20 12.27 11.81 11.85 5,084,700 -0.36(-2.95%)
Oct 15, 2020 12.07 12.24 11.57 12.21 5,323,291 +0.08(+0.66%)
Oct 14, 2020 12.91 12.99 12.06 12.13 7,237,698 -0.69(-5.38%)
Oct 13, 2020 12.44 13.08 12.41 12.82 8,986,859 +0.39(+3.14%)
Oct 12, 2020 12.25 12.68 12.17 12.43 5,945,069 +0.12(+0.97%)
Oct 09, 2020 12.45 12.50 11.95 12.31 7,002,500 -0.17(-1.36%)
Oct 08, 2020 12.69 12.80 12.35 12.48 5,521,647 -0.10(-0.79%)
Oct 07, 2020 12.71 12.84 12.08 12.58 7,820,090 +0.17(+1.37%)
Oct 06, 2020 11.89 13.11 11.89 12.41 16,019,847 +0.47(+3.94%)
Oct 05, 2020 11.76 11.94 11.21 11.94 8,464,962 +0.29(+2.49%)
Oct 02, 2020 11.85 12.20 11.53 11.65 10,122,200 -0.09(-0.77%)
Oct 01, 2020 11.74 12.10 11.42 11.74 9,591,365 +0.14(+1.21%)
Sep 30, 2020 11.20 11.84 11.10 11.60 14,102,599 +0.29(+2.56%)
Sep 29, 2020 11.93 12.55 11.29 11.31 22,890,523 -0.83(-6.84%)
Sep 28, 2020 10.63 13.80 10.28 12.14 66,680,425 -4.80(-28.34%)
Sep 25, 2020 15.85 16.96 15.85 16.94 13,539,800 +1.57(+10.21%)
Sep 24, 2020 14.92 16.00 14.50 15.37 13,389,670 -0.60(-3.76%)
Sep 23, 2020 16.21 17.00 15.23 15.97 20,987,292 -1.01(-5.95%)
Sep 22, 2020 17.92 18.69 16.58 16.98 26,966,216 -0.71(-4.01%)
Sep 21, 2020 16.95 18.45 16.50 17.69 33,599,394 +0.69(+4.06%)
Sep 18, 2020 15.45 18.47 14.89 17.00 59,905,900 +1.33(+8.49%)
Sep 17, 2020 16.56 17.89 14.30 15.67 58,159,695 -2.85(-15.39%)
Sep 16, 2020 14.38 18.55 14.08 18.52 110,734,750 +4.89(+35.88%)
Sep 15, 2020 11.51 14.26 11.51 13.63 44,786,337 +2.31(+20.41%)
Sep 14, 2020 10.25 11.38 10.23 11.32 16,230,478 +1.24(+12.30%)
Sep 11, 2020 9.790 10.30 9.580 10.08 9,468,500 +0.36(+3.70%)
Sep 10, 2020 10.30 10.45 9.660 9.720 11,343,695 -0.55(-5.36%)
Sep 09, 2020 10.01 11.89 9.930 10.27 27,293,066 +0.66(+6.87%)
Sep 08, 2020 10.20 10.24 9.150 9.610 15,478,880 +0.04(+0.42%)
Sep 04, 2020 9.850 10.14 8.780 9.570 12,544,100 -0.28(-2.84%)
Sep 03, 2020 10.26 10.88 9.780 9.850 15,913,477 -0.78(-7.34%)
Sep 02, 2020 11.17 11.42 10.01 10.63 23,335,106 -0.78(-6.84%)
Sep 01, 2020 11.60 12.07 11.22 11.41 9,076,391 -0.58(-4.84%)
Aug 31, 2020 12.29 12.70 11.91 11.99 8,022,160 -0.07(-0.58%)
Aug 28, 2020 11.80 12.40 11.33 12.06 9,800,800 +0.25(+2.12%)
Aug 27, 2020 12.28 12.69 11.60 11.81 13,491,114 -0.92(-7.23%)
Aug 26, 2020 12.59 13.09 12.36 12.73 7,738,100 +0.11(+0.87%)
Aug 25, 2020 11.73 13.08 11.60 12.62 10,691,301 +0.38(+3.10%)
Aug 24, 2020 13.27 13.36 11.93 12.24 20,006,643 -1.86(-13.19%)
Aug 21, 2020 14.60 14.78 13.83 14.10 10,008,300 -0.76(-5.11%)
Aug 20, 2020 14.43 15.03 14.27 14.86 10,813,732 +0.39(+2.70%)
Aug 19, 2020 14.33 14.83 14.21 14.47 8,570,439 +0.14(+0.98%)
Aug 18, 2020 14.80 15.07 14.10 14.33 9,119,044 -0.71(-4.72%)
Aug 17, 2020 14.81 15.04 13.90 15.04 10,388,562 +0.25(+1.72%)
Aug 14, 2020 14.68 16.06 14.51 14.79 22,227,100 +0.39(+2.74%)
Aug 13, 2020 13.47 14.75 13.45 14.39 14,360,694 +0.64(+4.65%)
Aug 12, 2020 14.96 15.19 12.41 13.75 35,573,337 -0.87(-5.95%)
Aug 11, 2020 16.50 16.70 14.50 14.62 46,890,247 -3.03(-17.17%)
Aug 10, 2020 19.62 19.66 18.23 17.65 18,637,315 -2.57(-12.71%)
Aug 07, 2020 20.18 21.05 19.90 20.22 9,754,000 -0.11(-0.54%)
Aug 06, 2020 21.61 21.84 19.78 20.33 15,342,523 -1.46(-6.70%)
Aug 05, 2020 20.24 22.13 19.82 21.79 16,554,891 +1.47(+7.23%)
Aug 04, 2020 20.38 21.06 19.82 20.32 10,527,538 -0.37(-1.79%)
Aug 03, 2020 19.57 20.70 18.72 20.69 17,529,631 +1.25(+6.43%)
Jul 31, 2020 20.68 21.02 19.29 19.44 18,422,500 -1.29(-6.22%)
Jul 30, 2020 21.21 22.93 20.13 20.73 44,077,608 +1.25(+6.42%)
Jul 29, 2020 21.13 21.41 19.07 19.48 21,280,734 -1.31(-6.30%)
Jul 28, 2020 20.46 22.78 20.35 20.79 20,470,289 -0.29(-1.38%)
Jul 27, 2020 23.02 23.05 20.07 21.08 19,540,700 -0.83(-3.79%)
Jul 24, 2020 23.05 23.05 21.52 21.91 16,890,800 -2.67(-10.86%)
Jul 23, 2020 25.65 26.23 24.15 24.58 15,183,580 -1.61(-6.15%)
Jul 22, 2020 25.93 26.73 25.11 26.19 18,183,961 -0.86(-3.18%)
Jul 21, 2020 25.56 27.95 24.66 27.05 22,263,550 +1.68(+6.62%)
Jul 20, 2020 26.97 27.50 24.10 25.37 21,291,871 -1.60(-5.93%)
Jul 17, 2020 25.30 27.79 25.23 26.97 38,122,400 +2.40(+9.77%)
Jul 16, 2020 23.65 24.65 23.16 24.57 11,976,915 +0.06(+0.24%)
Jul 15, 2020 25.40 25.48 23.47 24.51 21,973,358 -1.70(-6.49%)
Jul 14, 2020 26.38 28.14 24.64 26.21 31,540,304 +0.59(+2.30%)
Jul 13, 2020 23.47 28.54 23.43 25.62 57,098,375 +2.24(+9.58%)
Jul 10, 2020 23.13 23.65 22.65 23.38 16,854,200 +0.11(+0.47%)
Jul 09, 2020 23.00 24.52 22.91 23.27 23,889,037 -0.19(-0.81%)
Jul 08, 2020 22.80 24.39 22.53 23.46 28,419,662 -0.63(-2.62%)
Jul 07, 2020 21.00 24.99 20.75 24.09 62,275,738 +3.16(+15.10%)
Jul 06, 2020 21.62 21.87 19.53 20.93 39,644,147 -0.52(-2.42%)
Jul 02, 2020 19.91 22.48 19.90 21.45 52,608,900 +1.72(+8.72%)
Jul 01, 2020 22.75 24.27 18.35 19.73 103,656,381 -7.22(-26.79%)
Jun 30, 2020 27.04 30.00 23.59 26.95 98,318,862 -4.74(-14.96%)
Jun 29, 2020 28.32 31.71 26.60 31.69 52,893,036 +1.71(+5.70%)
Jun 26, 2020 31.64 33.79 24.60 29.98 150,212,700 -1.27(-4.06%)
Jun 25, 2020 25.79 31.57 25.34 31.25 143,272,773 +7.38(+30.92%)
Jun 24, 2020 22.12 25.60 20.63 23.87 124,964,591 +2.30(+10.66%)
Jun 23, 2020 16.76 22.68 16.01 21.57 171,864,050 +6.27(+40.98%)
Jun 22, 2020 14.50 15.32 14.40 15.30 16,160,442 +1.03(+7.22%)
Jun 19, 2020 14.43 14.74 14.11 14.27 17,969,100 -0.07(-0.49%)
Jun 18, 2020 13.67 14.50 13.61 14.34 10,945,891 +0.52(+3.76%)
Jun 17, 2020 13.69 14.19 13.47 13.82 12,103,887 -0.08(-0.58%)
Jun 16, 2020 14.23 14.29 13.26 13.90 13,932,394 -0.25(-1.77%)
Jun 15, 2020 13.15 14.19 13.15 14.15 20,350,042 +1.13(+8.68%)
Jun 12, 2020 12.61 13.40 12.55 13.02 13,157,600 +0.84(+6.90%)
Jun 11, 2020 12.92 13.35 12.02 12.18 14,546,521 -1.21(-9.04%)
Jun 10, 2020 13.10 13.63 12.95 13.39 15,230,036 +0.63(+4.94%)
Jun 09, 2020 12.00 13.20 11.90 12.76 19,081,278 +0.73(+6.07%)
Jun 08, 2020 11.85 12.10 11.13 12.03 14,896,633 +0.10(+0.84%)
Jun 05, 2020 12.11 12.32 11.26 11.93 18,795,200 +0.05(+0.42%)
Jun 04, 2020 12.44 12.89 11.73 11.88 18,547,059 -0.55(-4.42%)
Jun 03, 2020 13.90 14.32 12.10 12.43 38,028,047 -1.91(-13.32%)
Jun 02, 2020 14.52 14.55 13.75 14.34 15,645,126 -0.52(-3.50%)
Jun 01, 2020 14.78 15.25 14.25 14.86 23,315,484 +0.11(+0.75%)
May 29, 2020 13.55 14.92 13.33 14.75 19,359,600 +1.40(+10.49%)
May 28, 2020 12.77 13.95 12.75 13.35 13,849,048 +0.16(+1.21%)
May 27, 2020 14.00 14.05 12.28 13.19 25,650,698 -1.27(-8.78%)
May 26, 2020 14.21 15.07 14.15 14.46 20,683,831 +0.38(+2.70%)
May 22, 2020 14.24 14.59 13.22 14.08 16,171,700 -0.16(-1.12%)
May 21, 2020 15.54 15.59 13.90 14.24 34,300,916 -1.55(-9.82%)
May 20, 2020 16.59 16.92 15.00 15.79 77,155,662 +1.23(+8.45%)
May 19, 2020 14.13 15.12 13.67 14.56 33,090,562 +0.39(+2.75%)
May 18, 2020 13.69 14.57 13.50 14.17 35,418,539 +0.74(+5.51%)
May 15, 2020 13.17 13.85 12.91 13.43 22,126,400 -0.22(-1.61%)
May 14, 2020 13.68 14.09 12.78 13.65 30,068,225 +0.28(+2.09%)
May 13, 2020 13.42 13.85 11.81 13.37 39,663,581 +0.47(+3.64%)
May 12, 2020 11.69 13.50 11.61 12.90 55,339,856 +1.00(+8.40%)
May 11, 2020 11.22 12.05 11.03 11.90 34,436,319 +1.04(+9.63%)
May 08, 2020 10.45 10.97 10.29 10.86 13,591,200 +0.16(+1.45%)
May 07, 2020 10.42 10.98 10.15 10.70 16,168,734 +0.23(+2.20%)
May 06, 2020 10.39 10.64 9.860 10.47 16,918,121 -0.17(-1.60%)
May 05, 2020 11.35 11.59 10.33 10.64 21,266,142 -0.59(-5.25%)
May 04, 2020 10.12 11.34 9.710 11.23 27,154,537 +0.95(+9.24%)
May 01, 2020 11.00 11.75 9.530 10.28 45,302,000 -1.75(-14.55%)
Apr 30, 2020 13.20 13.42 11.60 12.03 35,826,594 -1.71(-12.45%)
Apr 29, 2020 13.98 14.24 13.02 13.74 42,043,456 -0.01(-0.07%)
Apr 28, 2020 14.37 14.39 12.60 13.75 54,776,919 +0.05(+0.36%)
Apr 27, 2020 15.78 16.50 12.76 13.70 122,016,262 -0.89(-6.10%)
Apr 24, 2020 12.60 15.08 12.00 14.59 129,572,300 +2.56(+21.28%)
Apr 23, 2020 13.18 13.63 11.52 12.03 93,512,256 -0.37(-2.98%)
Apr 22, 2020 10.58 12.40 10.32 12.40 65,762,731 +2.50(+25.25%)
Apr 21, 2020 9.520 10.40 8.610 9.900 45,439,964 +0.85(+9.39%)
Apr 20, 2020 8.140 9.850 8.100 9.050 40,827,453 +0.79(+9.56%)
Apr 17, 2020 8.000 8.390 7.540 8.260 21,123,100 +0.37(+4.69%)
Apr 16, 2020 7.610 7.890 7.360 7.890 16,702,823 +0.75(+10.50%)
Apr 15, 2020 7.220 7.330 6.880 7.140 11,460,837 -0.30(-4.03%)
Apr 14, 2020 7.840 7.860 7.370 7.440 10,965,877 -0.32(-4.12%)
Apr 13, 2020 8.080 8.140 7.530 7.760 10,417,823 -0.36(-4.43%)
Apr 09, 2020 8.400 8.500 8.010 8.120 11,626,400 -0.23(-2.75%)
Apr 08, 2020 8.290 8.530 8.130 8.350 13,369,902 +0.08(+0.97%)
Apr 07, 2020 8.750 9.200 7.930 8.270 25,517,375 -0.17(-2.01%)
Apr 06, 2020 8.480 8.680 7.820 8.440 31,191,172 +0.70(+9.04%)
Apr 03, 2020 7.310 7.941 7.240 7.740 11,052,800 +0.22(+2.93%)
Apr 02, 2020 7.630 7.650 7.100 7.520 10,860,496 -0.18(-2.34%)
Apr 01, 2020 7.320 8.090 7.090 7.700 15,957,797 +0.26(+3.49%)
Mar 31, 2020 7.940 8.050 7.250 7.440 13,540,398 -0.58(-7.23%)
Mar 30, 2020 9.200 9.320 7.600 8.020 31,286,063 -0.30(-3.61%)
Mar 27, 2020 7.270 8.420 7.210 8.320 36,204,200 +1.17(+16.36%)
Mar 26, 2020 6.720 7.390 6.630 7.150 17,713,859 +0.47(+7.04%)
Mar 25, 2020 6.930 6.950 6.570 6.680 11,337,386 -0.41(-5.78%)
Mar 24, 2020 7.310 7.400 6.710 7.090 18,981,086 +0.47(+7.10%)
Mar 23, 2020 7.390 7.440 6.530 6.620 15,478,851 -0.60(-8.31%)
Mar 20, 2020 7.050 7.680 6.500 7.220 24,446,800 +0.73(+11.25%)
Mar 19, 2020 7.390 7.430 6.100 6.490 18,297,725 -0.95(-12.77%)
Mar 18, 2020 6.920 7.620 6.600 7.440 18,277,494 +0.10(+1.36%)
Mar 17, 2020 6.820 7.850 6.500 7.340 32,465,248 +0.74(+11.21%)
Mar 16, 2020 6.060 6.470 5.130 6.600 29,987,456 -0.60(-8.33%)
Mar 13, 2020 7.990 8.630 6.600 7.200 43,970,600 -2.30(-24.21%)
Mar 12, 2020 10.95 11.93 8.520 9.500 97,682,750 +1.13(+13.50%)
Mar 11, 2020 6.850 8.600 6.340 8.370 98,600,906 +2.67(+46.84%)
Mar 10, 2020 9.400 10.88 5.500 5.700 74,946,544 -4.13(-42.01%)
Mar 09, 2020 18.90 19.36 8.530 9.830 138,094,438 -4.26(-30.23%)
Mar 06, 2020 10.81 16.00 10.68 14.09 195,142,300 +4.29(+43.78%)
Mar 05, 2020 8.030 10.10 7.510 9.800 112,563,550 +1.78(+22.19%)
Mar 04, 2020 8.440 9.400 7.340 8.020 141,861,602 +0.57(+7.65%)
Mar 03, 2020 5.120 7.480 4.840 7.450 118,074,987 +3.06(+69.70%)
Mar 02, 2020 4.400 4.500 3.830 4.390 16,020,364 +0.11(+2.57%)
Feb 28, 2020 4.790 4.890 3.930 4.280 25,742,300 -0.08(-1.83%)
Feb 27, 2020 4.440 5.000 4.100 4.360 35,054,325 +0.37(+9.27%)
Feb 26, 2020 3.800 4.040 3.730 3.990 14,279,303 +0.26(+6.97%)
Feb 25, 2020 4.020 4.070 3.600 3.730 9,631,859 -0.23(-5.81%)
Feb 24, 2020 4.100 4.200 3.830 3.960 15,172,575 +0.21(+5.74%)
Feb 21, 2020 3.730 3.880 3.570 3.745 7,903,200 +0.10(+2.88%)
Feb 20, 2020 3.760 3.790 3.570 3.640 6,059,314 -0.17(-4.46%)
Feb 19, 2020 4.210 4.290 3.610 3.810 14,370,759 -0.41(-9.72%)
Feb 18, 2020 4.450 4.550 4.160 4.220 15,213,316 +0.07(+1.69%)
Feb 14, 2020 4.390 4.500 4.070 4.150 37,226,100 +0.29(+7.51%)
Feb 13, 2020 3.720 4.050 3.600 3.860 29,160,657 +0.52(+15.57%)
Feb 12, 2020 3.400 3.480 3.290 3.340 3,682,941 -0.05(-1.47%)
Feb 11, 2020 3.420 3.450 3.260 3.390 4,478,419 -0.09(-2.59%)
Feb 10, 2020 3.330 3.920 3.250 3.480 15,816,756 +0.29(+9.09%)
Feb 07, 2020 3.360 3.390 3.140 3.190 4,360,700 -0.16(-4.78%)
Feb 06, 2020 3.550 3.560 3.250 3.350 6,228,524 -0.21(-5.90%)
Feb 05, 2020 3.500 3.710 3.400 3.560 4,168,361 -0.15(-4.04%)
Feb 04, 2020 3.740 3.900 3.330 3.710 9,529,954 -0.20(-5.12%)
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.