Stock Quote

Arbutus Biopharma Cp (NQ: ABUS )

4.140 USD UNCHANGED
Streaming Delayed Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.940 3.945 3.660 3.750 2,415,300 -0.06(-1.57%)
Feb 25, 2021 4.310 4.370 3.780 3.810 3,334,173 -0.61(-13.80%)
Feb 24, 2021 3.930 4.490 3.900 4.420 3,742,700 +0.59(+15.40%)
Feb 23, 2021 4.120 4.180 3.640 3.830 3,887,982 -0.46(-10.72%)
Feb 22, 2021 4.400 4.550 4.250 4.290 2,379,614 -0.10(-2.28%)
Feb 19, 2021 4.340 4.650 4.300 4.390 2,325,900 +0.11(+2.57%)
Feb 18, 2021 4.370 4.430 4.220 4.280 1,842,539 -0.13(-2.95%)
Feb 17, 2021 4.450 4.580 4.280 4.410 2,041,395 -0.08(-1.78%)
Feb 16, 2021 4.470 4.640 4.360 4.490 2,356,319 +0.16(+3.70%)
Feb 12, 2021 4.380 4.415 4.235 4.330 1,777,400 -0.05(-1.14%)
Feb 11, 2021 4.410 4.610 4.150 4.380 2,650,657 -0.05(-1.13%)
Feb 10, 2021 4.550 4.730 4.270 4.430 3,350,343 -0.04(-0.89%)
Feb 09, 2021 5.000 5.140 4.450 4.470 6,925,320 -0.37(-7.64%)
Feb 08, 2021 4.290 4.890 4.230 4.840 11,432,394 +0.69(+16.63%)
Feb 05, 2021 4.240 4.240 3.990 4.150 4,220,900 -0.01(-0.24%)
Feb 04, 2021 3.910 4.260 3.860 4.160 5,392,734 +0.26(+6.67%)
Feb 03, 2021 3.960 4.020 3.860 3.900 1,907,177 -0.02(-0.51%)
Feb 02, 2021 3.970 4.000 3.870 3.920 1,811,315 +0.04(+1.03%)
Feb 01, 2021 3.910 4.030 3.840 3.880 3,976,116 +0.10(+2.65%)
Jan 29, 2021 3.860 3.930 3.630 3.780 2,509,200 +0.11(+3.00%)
Jan 28, 2021 3.750 3.780 3.610 3.670 2,327,227 -0.07(-1.87%)
Jan 27, 2021 3.680 4.080 3.580 3.740 4,078,020 -0.08(-2.09%)
Jan 26, 2021 3.990 4.020 3.770 3.820 3,094,398 -0.19(-4.74%)
Jan 25, 2021 4.030 4.080 3.840 4.010 2,584,029 -0.04(-0.99%)
Jan 22, 2021 3.970 4.115 3.910 4.050 1,671,300 +0.09(+2.27%)
Jan 21, 2021 4.110 4.140 3.910 3.960 1,923,175 -0.15(-3.65%)
Jan 20, 2021 4.200 4.280 3.990 4.110 2,332,262 +0.04(+0.98%)
Jan 19, 2021 3.950 4.190 3.784 4.070 2,640,616 +0.16(+4.09%)
Jan 15, 2021 4.040 4.110 3.900 3.910 2,383,200 -0.12(-2.98%)
Jan 14, 2021 4.100 4.130 3.960 4.030 2,075,838 -0.01(-0.25%)
Jan 13, 2021 4.120 4.130 3.930 4.040 2,217,502 -0.06(-1.46%)
Jan 12, 2021 4.210 4.230 3.970 4.100 3,488,526 -0.22(-5.09%)
Jan 11, 2021 3.910 4.490 3.900 4.320 5,813,355 +0.45(+11.63%)
Jan 08, 2021 4.040 4.160 3.813 3.870 3,374,700 -0.03(-0.77%)
Jan 07, 2021 3.637 4.060 3.595 3.900 4,941,728 +0.33(+9.24%)
Jan 06, 2021 3.560 3.780 3.510 3.570 2,651,102 +0.02(+0.56%)
Jan 05, 2021 3.570 3.670 3.540 3.550 1,384,561 -0.09(-2.47%)
Jan 04, 2021 3.520 3.660 3.430 3.640 1,821,707 +0.09(+2.54%)
Dec 31, 2020 3.550 3.550 3.550 2,310,794 -0.17(-4.57%)
Dec 30, 2020 3.560 3.720 3.500 3.720 2,310,794 +0.22(+6.29%)
Dec 29, 2020 3.680 3.690 3.470 3.500 2,892,990 -0.13(-3.58%)
Dec 28, 2020 3.860 3.870 3.610 3.630 3,913,937 -0.24(-6.20%)
Dec 24, 2020 4.040 4.050 3.750 3.870 2,880,600 -0.18(-4.44%)
Dec 23, 2020 3.970 4.180 3.860 4.050 2,790,783 +0.01(+0.25%)
Dec 22, 2020 4.110 4.220 3.830 4.040 5,910,530 -0.21(-4.94%)
Dec 21, 2020 4.250 4.360 4.020 4.250 4,900,034 -0.10(-2.30%)
Dec 18, 2020 4.830 4.850 4.350 4.350 6,521,200 -0.38(-8.03%)
Dec 17, 2020 5.080 5.080 4.470 4.730 7,970,748 +0.32(+7.26%)
Dec 16, 2020 4.940 4.950 4.300 4.410 6,593,663 -0.56(-11.27%)
Dec 15, 2020 5.080 5.870 4.660 4.970 24,372,355 +0.09(+1.84%)
Dec 14, 2020 4.080 5.230 3.910 4.880 19,837,489 +0.97(+24.81%)
Dec 11, 2020 3.800 3.990 3.615 3.910 4,253,700 +0.24(+6.54%)
Dec 10, 2020 3.590 3.720 3.510 3.670 3,090,758 +0.26(+7.62%)
Dec 09, 2020 3.770 3.790 3.400 3.410 3,442,144 -0.38(-10.03%)
Dec 08, 2020 3.950 3.950 3.770 3.790 2,055,364 -0.16(-4.05%)
Dec 07, 2020 4.030 4.030 3.840 3.950 1,386,708 -0.06(-1.50%)
Dec 04, 2020 3.980 4.060 3.776 4.010 2,151,600 +0.07(+1.78%)
Dec 03, 2020 4.030 4.090 3.910 3.940 2,119,906 -0.01(-0.25%)
Dec 02, 2020 4.080 4.100 3.880 3.950 3,109,813 -0.04(-1.00%)
Dec 01, 2020 4.840 4.900 3.990 3.990 6,480,950 -0.54(-11.92%)
Nov 30, 2020 4.890 4.900 4.320 4.530 5,604,595 +0.19(+4.38%)
Nov 27, 2020 4.000 4.560 3.950 4.340 5,349,900 +0.57(+15.12%)
Nov 25, 2020 3.610 3.870 3.610 3.770 1,818,800 +0.18(+5.01%)
Nov 24, 2020 3.700 3.870 3.500 3.590 2,042,509 -0.08(-2.18%)
Nov 23, 2020 3.440 3.740 3.400 3.670 3,013,986 +0.31(+9.23%)
Nov 20, 2020 3.360 3.410 3.320 3.360 771,600 +0.02(+0.60%)
Nov 19, 2020 3.420 3.460 3.230 3.340 1,379,142 -0.05(-1.47%)
Nov 18, 2020 3.600 3.670 3.360 3.390 1,725,226 -0.22(-6.09%)
Nov 17, 2020 3.630 3.700 3.410 3.610 1,859,343 -0.02(-0.55%)
Nov 16, 2020 3.980 4.140 3.570 3.630 6,235,454 +0.00(+0.00%)
Nov 13, 2020 3.560 3.690 3.420 3.630 1,812,500 +0.08(+2.25%)
Nov 12, 2020 3.620 3.750 3.430 3.550 2,177,406 -0.02(-0.56%)
Nov 11, 2020 3.270 3.590 3.210 3.570 2,418,726 +0.33(+10.19%)
Nov 10, 2020 3.300 3.310 3.080 3.240 1,501,710 +0.06(+1.89%)
Nov 09, 2020 2.960 3.380 2.900 3.180 3,379,266 +0.39(+13.98%)
Nov 06, 2020 2.840 2.870 2.760 2.790 1,282,700 -0.08(-2.79%)
Nov 05, 2020 2.870 3.050 2.800 2.870 1,599,902 -0.19(-6.21%)
Nov 04, 2020 2.900 3.090 2.870 3.060 949,021 +0.17(+5.88%)
Nov 03, 2020 2.760 2.910 2.760 2.890 574,461 +0.13(+4.71%)
Nov 02, 2020 2.840 2.850 2.720 2.760 1,023,415 -0.06(-2.13%)
Oct 30, 2020 2.920 2.940 2.770 2.820 724,500 -0.12(-4.08%)
Oct 29, 2020 2.920 2.950 2.800 2.940 626,516 +0.03(+1.03%)
Oct 28, 2020 2.850 2.970 2.780 2.910 1,058,156 +0.02(+0.69%)
Oct 27, 2020 2.820 2.940 2.780 2.890 470,466 +0.06(+2.12%)
Oct 26, 2020 2.850 2.920 2.800 2.830 607,578 -0.06(-2.08%)
Oct 23, 2020 2.880 2.910 2.770 2.890 825,900 -0.02(-0.69%)
Oct 22, 2020 2.790 2.930 2.790 2.910 1,047,417 +0.12(+4.30%)
Oct 21, 2020 2.890 2.920 2.790 2.790 1,165,693 -0.09(-3.12%)
Oct 20, 2020 3.020 3.050 2.880 2.880 1,158,051 -0.12(-4.00%)
Oct 19, 2020 3.080 3.100 2.950 3.000 1,252,700 -0.07(-2.28%)
Oct 16, 2020 3.080 3.135 3.040 3.070 874,900 -0.02(-0.65%)
Oct 15, 2020 3.100 3.140 3.040 3.090 969,152 -0.07(-2.22%)
Oct 14, 2020 3.220 3.320 3.120 3.160 1,085,513 -0.11(-3.36%)
Oct 13, 2020 3.160 3.330 3.160 3.270 1,110,896 +0.08(+2.51%)
Oct 12, 2020 3.170 3.220 3.080 3.190 997,287 -0.01(-0.31%)
Oct 09, 2020 3.160 3.230 3.120 3.200 833,400 +0.06(+1.91%)
Oct 08, 2020 3.390 3.440 3.130 3.140 1,673,961 -0.18(-5.42%)
Oct 07, 2020 3.100 3.380 3.090 3.320 1,651,348 +0.25(+8.14%)
Oct 06, 2020 3.260 3.300 3.030 3.070 1,077,168 -0.19(-5.83%)
Oct 05, 2020 3.040 3.260 3.000 3.260 1,497,963 +0.24(+7.95%)
Oct 02, 2020 3.000 3.130 2.970 3.020 1,259,700 -0.07(-2.27%)
Oct 01, 2020 3.170 3.170 3.060 3.090 659,811 -0.04(-1.28%)
Sep 30, 2020 3.170 3.200 3.060 3.130 863,826 -0.05(-1.57%)
Sep 29, 2020 3.010 3.240 2.950 3.180 1,322,442 +0.15(+4.95%)
Sep 28, 2020 3.120 3.130 2.950 3.030 969,249 -0.05(-1.62%)
Sep 25, 2020 2.930 3.140 2.930 3.080 1,092,700 +0.16(+5.48%)
Sep 24, 2020 2.890 2.980 2.850 2.920 1,912,337 -0.02(-0.68%)
Sep 23, 2020 3.010 3.050 2.870 2.940 1,476,793 -0.09(-2.97%)
Sep 22, 2020 3.030 3.070 2.900 3.030 1,207,999 +0.00(+0.00%)
Sep 21, 2020 3.090 3.100 2.910 3.030 1,989,221 -0.11(-3.50%)
Sep 18, 2020 2.990 3.190 2.970 3.140 3,747,400 +0.16(+5.37%)
Sep 17, 2020 2.950 3.070 2.900 2.980 2,360,288 +0.08(+2.76%)
Sep 16, 2020 2.900 2.990 2.780 2.900 2,583,741 -0.04(-1.36%)
Sep 15, 2020 2.980 3.390 2.810 2.940 13,230,058 +0.32(+12.21%)
Sep 14, 2020 2.350 2.670 2.350 2.620 1,592,127 +0.25(+10.55%)
Sep 11, 2020 2.420 2.490 2.360 2.370 876,300 -0.04(-1.66%)
Sep 10, 2020 2.600 2.610 2.390 2.410 1,311,738 -0.13(-5.12%)
Sep 09, 2020 2.530 2.680 2.470 2.540 1,201,562 +0.07(+2.83%)
Sep 08, 2020 2.380 2.540 2.310 2.470 1,470,104 +0.03(+1.23%)
Sep 04, 2020 2.490 2.540 2.330 2.440 2,026,900 -0.10(-3.94%)
Sep 03, 2020 2.650 2.740 2.530 2.540 1,679,204 -0.11(-4.15%)
Sep 02, 2020 2.710 2.740 2.570 2.650 1,457,833 -0.11(-3.99%)
Sep 01, 2020 2.900 2.900 2.680 2.760 2,093,407 -0.15(-5.15%)
Aug 31, 2020 2.940 2.950 2.850 2.910 1,791,632 -0.12(-3.96%)
Aug 28, 2020 2.930 3.050 2.880 3.030 1,855,000 +0.11(+3.77%)
Aug 27, 2020 2.900 2.950 2.830 2.920 2,257,693 -0.01(-0.34%)
Aug 26, 2020 3.030 3.110 2.920 2.930 2,869,282 -0.07(-2.33%)
Aug 25, 2020 3.010 3.140 2.920 3.000 2,267,901 -0.01(-0.33%)
Aug 24, 2020 3.180 3.240 3.010 3.010 2,554,487 -0.17(-5.35%)
Aug 21, 2020 3.330 3.440 3.160 3.180 2,409,900 -0.16(-4.79%)
Aug 20, 2020 3.450 3.460 3.310 3.340 1,706,388 -0.11(-3.19%)
Aug 19, 2020 3.400 3.570 3.370 3.450 2,010,053 +0.00(+0.00%)
Aug 18, 2020 3.470 3.500 3.370 3.450 1,750,298 -0.03(-0.86%)
Aug 17, 2020 3.470 3.580 3.390 3.480 2,172,837 +0.01(+0.29%)
Aug 14, 2020 3.350 3.505 3.310 3.470 2,783,000 +0.04(+1.17%)
Aug 13, 2020 3.450 3.470 3.260 3.430 4,643,680 -0.13(-3.65%)
Aug 12, 2020 3.930 3.960 3.500 3.560 14,158,830 +0.12(+3.49%)
Aug 11, 2020 3.660 3.970 3.340 3.440 12,734,423 -0.22(-6.01%)
Aug 10, 2020 3.720 3.760 3.610 3.660 2,503,184 -0.14(-3.68%)
Aug 07, 2020 3.910 4.040 3.430 3.800 11,335,100 -0.57(-13.04%)
Aug 06, 2020 4.440 4.890 4.250 4.370 8,755,958 +0.19(+4.55%)
Aug 05, 2020 3.760 4.420 3.760 4.180 8,177,212 +0.43(+11.47%)
Aug 04, 2020 3.820 3.860 3.660 3.750 2,926,907 -0.08(-2.09%)
Aug 03, 2020 3.860 4.010 3.790 3.830 3,392,822 +0.02(+0.52%)
Jul 31, 2020 4.310 4.370 3.800 3.810 5,212,600 -0.49(-11.40%)
Jul 30, 2020 3.930 4.490 3.810 4.300 8,641,865 +0.26(+6.44%)
Jul 29, 2020 3.880 4.230 3.710 4.040 9,383,994 +0.02(+0.50%)
Jul 28, 2020 4.040 4.300 3.920 4.020 13,161,252 -0.45(-10.07%)
Jul 27, 2020 5.440 5.720 4.350 4.470 32,174,934 -0.49(-9.88%)
Jul 24, 2020 7.980 9.020 4.770 4.960 219,523,500 -1.24(-20.00%)
Jul 23, 2020 2.910 6.480 2.650 6.200 106,571,215 +3.38(+119.86%)
Jul 22, 2020 3.020 3.060 2.750 2.820 1,702,657 -0.05(-1.74%)
Jul 21, 2020 2.893 3.470 2.360 2.870 9,313,046 -0.10(-3.37%)
Jul 20, 2020 2.330 3.220 2.210 2.970 22,829,938 +0.57(+23.75%)
Jul 17, 2020 2.090 2.580 2.040 2.400 3,518,100 +0.39(+19.40%)
Jul 16, 2020 1.900 2.080 1.890 2.010 1,218,932 +0.12(+6.35%)
Jul 15, 2020 1.810 1.940 1.800 1.890 741,189 +0.09(+5.00%)
Jul 14, 2020 1.760 1.810 1.710 1.800 468,241 +0.05(+2.86%)
Jul 13, 2020 1.850 1.880 1.750 1.750 591,063 -0.11(-5.91%)
Jul 10, 2020 1.850 1.910 1.830 1.860 363,600 +0.00(+0.00%)
Jul 09, 2020 1.880 1.910 1.810 1.860 443,165 -0.02(-1.06%)
Jul 08, 2020 1.880 1.910 1.810 1.880 578,759 +0.02(+1.08%)
Jul 07, 2020 1.850 1.960 1.840 1.860 1,011,150 -0.01(-0.53%)
Jul 06, 2020 1.940 1.940 1.850 1.870 567,733 -0.01(-0.53%)
Jul 02, 2020 1.830 1.940 1.810 1.880 687,200 +0.05(+2.73%)
Jul 01, 2020 1.820 1.900 1.780 1.830 817,385 +0.01(+0.55%)
Jun 30, 2020 1.910 1.920 1.800 1.820 814,273 -0.10(-5.21%)
Jun 29, 2020 1.970 2.000 1.880 1.920 402,133 -0.01(-0.52%)
Jun 26, 2020 2.100 2.145 1.910 1.930 1,416,800 -0.17(-8.10%)
Jun 25, 2020 2.140 2.180 2.070 2.100 773,170 +0.03(+1.45%)
Jun 24, 2020 2.060 2.140 1.970 2.070 1,149,750 +0.02(+0.98%)
Jun 23, 2020 2.110 2.200 2.050 2.050 1,162,419 +0.01(+0.49%)
Jun 22, 2020 2.000 2.100 1.860 2.040 1,341,331 +0.13(+6.81%)
Jun 19, 2020 2.010 2.070 1.900 1.910 2,579,300 -0.05(-2.55%)
Jun 18, 2020 1.900 2.080 1.880 1.960 671,251 +0.05(+2.62%)
Jun 17, 2020 1.970 2.080 1.900 1.910 661,944 -0.07(-3.54%)
Jun 16, 2020 1.940 2.000 1.870 1.980 792,602 +0.14(+7.61%)
Jun 15, 2020 1.690 1.950 1.670 1.840 992,977 +0.11(+6.36%)
Jun 12, 2020 1.670 1.760 1.660 1.730 576,600 +0.09(+5.49%)
Jun 11, 2020 1.800 1.800 1.600 1.640 1,307,248 -0.21(-11.35%)
Jun 10, 2020 1.960 1.970 1.750 1.850 1,213,246 -0.06(-3.14%)
Jun 09, 2020 2.050 2.100 1.900 1.910 1,322,100 -0.14(-6.83%)
Jun 08, 2020 2.090 2.090 2.000 2.050 1,194,620 +0.00(+0.00%)
Jun 05, 2020 2.030 2.150 2.020 2.050 1,225,000 +0.01(+0.49%)
Jun 04, 2020 2.040 2.180 2.010 2.040 2,107,054 -0.02(-0.97%)
Jun 03, 2020 2.090 2.190 2.020 2.060 1,310,802 -0.03(-1.44%)
Jun 02, 2020 2.130 2.250 2.000 2.090 1,058,680 -0.07(-3.24%)
Jun 01, 2020 2.120 2.230 2.030 2.160 686,668 -0.01(-0.46%)
May 29, 2020 2.120 2.210 2.080 2.170 450,700 +0.01(+0.46%)
May 28, 2020 2.220 2.250 2.100 2.160 466,198 -0.06(-2.70%)
May 27, 2020 2.180 2.290 2.010 2.220 1,205,051 +0.01(+0.45%)
May 26, 2020 2.280 2.290 2.160 2.210 830,072 -0.08(-3.49%)
May 22, 2020 2.310 2.360 2.240 2.290 813,000 -0.05(-2.14%)
May 21, 2020 2.350 2.420 2.300 2.340 733,569 -0.02(-0.85%)
May 20, 2020 2.340 2.360 2.190 2.360 2,778,832 +0.05(+2.16%)
May 19, 2020 2.690 2.690 2.280 2.310 12,172,283 +0.44(+23.53%)
May 18, 2020 2.250 2.320 1.760 1.870 3,931,252 -0.23(-10.95%)
May 15, 2020 1.860 2.190 1.860 2.100 1,981,700 +0.26(+14.13%)
May 14, 2020 1.800 1.840 1.560 1.840 844,574 +0.14(+8.24%)
May 13, 2020 1.790 1.890 1.570 1.700 1,115,088 +0.05(+3.03%)
May 12, 2020 1.480 1.870 1.450 1.650 2,157,298 +0.21(+14.58%)
May 11, 2020 1.480 1.500 1.240 1.440 1,654,325 +0.09(+6.67%)
May 08, 2020 1.440 1.450 1.310 1.350 668,900 -0.09(-6.25%)
May 07, 2020 1.490 1.500 1.380 1.440 821,232 +0.02(+1.41%)
May 06, 2020 1.300 1.480 1.250 1.420 1,229,801 +0.15(+11.81%)
May 05, 2020 1.230 1.380 1.180 1.270 1,384,072 +0.06(+4.96%)
May 04, 2020 1.090 1.250 1.070 1.210 875,744 +0.14(+13.08%)
May 01, 2020 1.030 1.110 1.020 1.070 625,000 -0.09(-7.76%)
Apr 30, 2020 1.180 1.200 1.120 1.160 390,809 +0.00(+0.00%)
Apr 29, 2020 1.210 1.240 1.090 1.160 760,105 -0.04(-3.33%)
Apr 28, 2020 1.170 1.260 1.170 1.200 304,754 +0.01(+0.84%)
Apr 27, 2020 1.220 1.220 1.170 1.190 202,680 -0.02(-1.65%)
Apr 24, 2020 1.220 1.240 1.170 1.210 331,200 -0.02(-1.63%)
Apr 23, 2020 1.190 1.230 1.170 1.230 489,259 +0.06(+5.13%)
Apr 22, 2020 1.210 1.220 1.160 1.170 199,118 -0.03(-2.09%)
Apr 21, 2020 1.230 1.240 1.130 1.195 495,170 -0.04(-3.63%)
Apr 20, 2020 1.190 1.250 1.160 1.240 756,737 +0.05(+4.20%)
Apr 17, 2020 1.210 1.250 1.160 1.190 442,900 -0.01(-0.83%)
Apr 16, 2020 1.170 1.220 1.110 1.200 572,794 +0.01(+0.84%)
Apr 15, 2020 1.060 1.250 1.010 1.190 1,508,126 +0.12(+11.21%)
Apr 14, 2020 1.080 1.150 1.030 1.070 629,409 +0.02(+1.90%)
Apr 13, 2020 1.090 1.100 1.020 1.050 536,028 +0.02(+1.94%)
Apr 09, 2020 1.030 1.089 1.000 1.030 315,000 +0.01(+0.98%)
Apr 08, 2020 1.050 1.093 0.9901 1.020 398,485 -0.02(-1.92%)
Apr 07, 2020 1.090 1.140 1.030 1.040 478,603 +0.00(+0.00%)
Apr 06, 2020 0.9800 1.050 0.8900 1.040 621,297 +0.13(+14.27%)
Apr 03, 2020 1.010 1.040 0.8800 0.9101 1,082,900 -0.09(-8.99%)
Apr 02, 2020 1.090 1.100 0.9900 1.000 528,071 -0.06(-5.66%)
Apr 01, 2020 1.010 1.080 0.9600 1.060 976,226 +0.05(+4.95%)
Mar 31, 2020 1.130 1.130 1.010 1.010 1,495,011 -0.11(-9.82%)
Mar 30, 2020 1.290 1.290 1.100 1.120 2,101,608 -0.09(-7.44%)
Mar 27, 2020 2.000 2.000 1.120 1.210 8,028,600 -1.05(-46.46%)
Mar 26, 2020 2.220 2.300 2.150 2.260 423,150 +0.11(+5.12%)
Mar 25, 2020 1.950 2.240 1.910 2.150 273,394 +0.20(+10.26%)
Mar 24, 2020 1.670 1.980 1.650 1.950 297,052 +0.30(+18.18%)
Mar 23, 2020 1.460 1.670 1.400 1.650 173,056 +0.21(+14.58%)
Mar 20, 2020 1.810 1.960 1.430 1.440 983,900 -0.31(-17.71%)
Mar 19, 2020 1.210 1.860 1.200 1.750 1,370,740 +0.55(+45.83%)
Mar 18, 2020 1.260 1.440 1.180 1.200 413,319 -0.07(-5.51%)
Mar 17, 2020 1.520 1.590 1.200 1.270 872,811 -0.15(-10.56%)
Mar 16, 2020 1.940 1.940 1.420 1.420 858,588 -0.70(-33.02%)
Mar 13, 2020 2.290 2.580 2.100 2.120 284,800 -0.19(-8.23%)
Mar 12, 2020 2.410 2.462 2.170 2.310 637,898 -0.27(-10.47%)
Mar 11, 2020 2.750 2.750 2.560 2.580 386,989 -0.20(-7.19%)
Mar 10, 2020 2.840 2.970 2.760 2.780 321,959 +0.02(+0.72%)
Mar 09, 2020 2.840 2.900 2.660 2.760 255,183 -0.21(-7.07%)
Mar 06, 2020 3.250 3.250 2.900 2.970 251,900 -0.03(-1.00%)
Mar 05, 2020 3.010 3.090 2.910 3.000 253,193 -0.03(-0.99%)
Mar 04, 2020 2.850 3.100 2.760 3.030 368,034 +0.24(+8.60%)
Mar 03, 2020 2.850 2.860 2.720 2.790 342,557 -0.06(-2.11%)
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.