Agenus Inc (NQ: AGEN )

2.785 USD -0.005 (-0.18%)
Official Closing Price Updated: 7:50 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.750 3.815 3.610 3.680 1,942,600 +0.01(+0.27%)
Jan 28, 2021 3.770 3.970 3.660 3.670 2,138,653 -0.08(-2.13%)
Jan 27, 2021 3.680 4.040 3.510 3.750 4,302,506 +0.05(+1.35%)
Jan 26, 2021 3.920 4.060 3.640 3.700 3,044,119 -0.20(-5.13%)
Jan 25, 2021 3.460 3.930 3.410 3.900 4,862,617 +0.46(+13.37%)
Jan 22, 2021 3.370 3.460 3.320 3.440 1,314,800 +0.02(+0.58%)
Jan 21, 2021 3.630 3.660 3.350 3.420 2,033,936 -0.14(-3.93%)
Jan 20, 2021 3.550 3.680 3.500 3.560 1,760,899 +0.05(+1.42%)
Jan 19, 2021 3.370 3.540 3.320 3.510 1,866,337 +0.16(+4.78%)
Jan 15, 2021 3.480 3.600 3.340 3.350 2,042,900 -0.07(-2.05%)
Jan 14, 2021 3.200 3.440 3.180 3.420 2,565,245 +0.23(+7.21%)
Jan 13, 2021 3.240 3.260 3.160 3.190 1,528,566 -0.05(-1.54%)
Jan 12, 2021 3.230 3.310 3.210 3.240 1,258,430 +0.01(+0.31%)
Jan 11, 2021 3.240 3.320 3.160 3.230 1,721,694 -0.02(-0.62%)
Jan 08, 2021 3.340 3.340 3.190 3.250 1,731,800 -0.10(-2.99%)
Jan 07, 2021 3.300 3.430 3.270 3.350 1,610,588 +0.05(+1.52%)
Jan 06, 2021 3.250 3.360 3.190 3.300 1,670,363 +0.08(+2.48%)
Jan 05, 2021 3.240 3.270 3.170 3.220 1,225,416 -0.01(-0.31%)
Jan 04, 2021 3.210 3.270 3.120 3.230 1,444,533 +0.05(+1.57%)
Dec 31, 2020 3.180 3.180 3.180 1,783,195 -0.11(-3.34%)
Dec 30, 2020 3.240 3.300 3.170 3.290 1,783,195 +0.12(+3.79%)
Dec 29, 2020 3.240 3.320 3.130 3.170 3,114,799 -0.09(-2.76%)
Dec 28, 2020 3.420 3.440 3.230 3.260 2,166,451 -0.13(-3.83%)
Dec 24, 2020 3.510 3.520 3.380 3.390 886,700 -0.09(-2.59%)
Dec 23, 2020 3.420 3.500 3.310 3.480 1,543,303 +0.05(+1.46%)
Dec 22, 2020 3.480 3.500 3.360 3.430 1,413,912 -0.03(-0.87%)
Dec 21, 2020 3.500 3.540 3.380 3.460 2,281,063 -0.09(-2.54%)
Dec 18, 2020 3.680 3.840 3.550 3.550 10,376,900 -0.15(-4.05%)
Dec 17, 2020 3.610 3.720 3.500 3.700 2,443,774 +0.09(+2.49%)
Dec 16, 2020 3.690 3.715 3.553 3.610 1,140,116 -0.08(-2.17%)
Dec 15, 2020 3.720 3.750 3.560 3.690 1,716,989 +0.02(+0.54%)
Dec 14, 2020 3.520 3.790 3.460 3.670 2,695,893 +0.23(+6.69%)
Dec 11, 2020 3.370 3.590 3.360 3.440 2,111,800 +0.03(+0.88%)
Dec 10, 2020 3.290 3.480 3.240 3.410 1,880,061 +0.14(+4.28%)
Dec 09, 2020 3.260 3.340 3.190 3.270 2,074,226 +0.00(+0.00%)
Dec 08, 2020 3.280 3.300 3.090 3.270 3,207,491 +0.01(+0.31%)
Dec 07, 2020 3.360 3.380 3.180 3.260 2,719,897 -0.07(-2.10%)
Dec 04, 2020 3.420 3.420 3.280 3.330 2,546,200 -0.06(-1.77%)
Dec 03, 2020 3.590 3.680 3.340 3.390 3,816,501 -0.24(-6.61%)
Dec 02, 2020 3.800 3.810 3.580 3.630 2,034,028 -0.17(-4.47%)
Dec 01, 2020 3.730 4.010 3.730 3.800 2,658,888 +0.10(+2.70%)
Nov 30, 2020 3.750 3.840 3.660 3.700 1,559,417 -0.01(-0.27%)
Nov 27, 2020 3.490 3.740 3.490 3.710 1,638,900 +0.20(+5.70%)
Nov 25, 2020 3.620 3.630 3.450 3.510 3,530,800 -0.14(-3.84%)
Nov 24, 2020 3.600 3.800 3.530 3.650 2,029,554 +0.07(+1.96%)
Nov 23, 2020 3.700 3.730 3.560 3.580 1,899,319 -0.07(-1.92%)
Nov 20, 2020 3.710 3.750 3.610 3.650 2,226,200 -0.10(-2.67%)
Nov 19, 2020 3.820 3.840 3.690 3.750 948,668 -0.06(-1.57%)
Nov 18, 2020 3.980 4.010 3.770 3.810 1,395,793 -0.13(-3.30%)
Nov 17, 2020 3.880 3.960 3.810 3.940 1,374,544 +0.06(+1.55%)
Nov 16, 2020 3.870 3.990 3.800 3.880 2,201,500 +0.09(+2.37%)
Nov 13, 2020 3.820 3.870 3.731 3.790 1,671,600 +0.01(+0.26%)
Nov 12, 2020 4.000 4.050 3.700 3.780 3,328,847 -0.26(-6.44%)
Nov 11, 2020 4.150 4.250 4.000 4.040 1,162,553 -0.11(-2.65%)
Nov 10, 2020 4.040 4.180 3.980 4.150 2,315,193 +0.18(+4.53%)
Nov 09, 2020 3.960 4.090 3.880 3.970 1,695,146 +0.15(+3.93%)
Nov 06, 2020 4.020 4.050 3.810 3.820 1,728,600 -0.21(-5.21%)
Nov 05, 2020 3.960 4.090 3.850 4.030 1,839,640 +0.13(+3.33%)
Nov 04, 2020 3.850 4.070 3.840 3.900 2,123,064 +0.03(+0.78%)
Nov 03, 2020 3.810 3.920 3.750 3.870 1,554,642 +0.13(+3.48%)
Nov 02, 2020 3.690 4.030 3.670 3.740 2,084,670 +0.05(+1.36%)
Oct 30, 2020 3.730 3.840 3.640 3.690 1,421,100 -0.03(-0.81%)
Oct 29, 2020 3.690 3.790 3.390 3.720 1,824,129 +0.03(+0.81%)
Oct 28, 2020 3.760 3.790 3.610 3.690 1,287,581 -0.15(-3.91%)
Oct 27, 2020 3.650 3.880 3.620 3.840 1,408,536 +0.19(+5.21%)
Oct 26, 2020 3.930 3.940 3.570 3.650 3,564,152 -0.29(-7.36%)
Oct 23, 2020 4.070 4.150 3.920 3.940 2,564,500 -0.14(-3.43%)
Oct 22, 2020 4.030 4.150 4.030 4.080 1,811,582 +0.04(+0.99%)
Oct 21, 2020 4.200 4.240 4.000 4.040 1,235,806 -0.10(-2.42%)
Oct 20, 2020 4.200 4.290 4.030 4.140 1,811,268 -0.06(-1.43%)
Oct 19, 2020 4.450 4.450 4.170 4.200 1,067,554 -0.18(-4.11%)
Oct 16, 2020 4.260 4.450 4.250 4.380 836,900 +0.11(+2.58%)
Oct 15, 2020 4.060 4.300 4.050 4.270 1,412,469 +0.17(+4.15%)
Oct 14, 2020 4.500 4.550 4.080 4.100 3,182,402 -0.39(-8.69%)
Oct 13, 2020 4.300 4.560 4.290 4.490 1,819,960 +0.14(+3.22%)
Oct 12, 2020 4.400 4.410 4.260 4.350 911,704 +0.00(+0.00%)
Oct 09, 2020 4.430 4.530 4.280 4.350 1,333,500 -0.05(-1.14%)
Oct 08, 2020 4.490 4.540 4.340 4.400 1,149,870 -0.05(-1.12%)
Oct 07, 2020 4.270 4.510 4.140 4.450 1,432,536 +0.26(+6.21%)
Oct 06, 2020 4.090 4.290 4.080 4.190 1,488,979 +0.10(+2.44%)
Oct 05, 2020 3.890 4.100 3.880 4.090 1,305,163 +0.21(+5.41%)
Oct 02, 2020 3.960 4.060 3.880 3.880 1,511,300 -0.17(-4.20%)
Oct 01, 2020 4.000 4.100 3.960 4.050 1,084,086 +0.05(+1.25%)
Sep 30, 2020 4.070 4.140 3.950 4.000 1,297,758 -0.07(-1.72%)
Sep 29, 2020 4.050 4.130 3.980 4.070 1,255,317 +0.02(+0.49%)
Sep 28, 2020 4.050 4.140 3.960 4.050 1,228,719 +0.03(+0.75%)
Sep 25, 2020 4.000 4.080 3.900 4.020 2,029,800 +0.08(+2.03%)
Sep 24, 2020 4.240 4.300 3.910 3.940 2,748,261 -0.35(-8.16%)
Sep 23, 2020 4.250 4.510 4.130 4.290 2,393,356 +0.06(+1.42%)
Sep 22, 2020 4.740 4.740 4.140 4.230 3,983,911 -0.45(-9.62%)
Sep 21, 2020 4.960 5.160 4.660 4.680 3,301,326 -0.50(-9.65%)
Sep 18, 2020 5.320 5.450 4.850 5.180 7,520,400 -0.01(-0.19%)
Sep 17, 2020 5.070 5.250 5.030 5.190 4,513,955 +0.08(+1.57%)
Sep 16, 2020 5.010 5.220 4.990 5.110 4,213,284 +0.10(+2.00%)
Sep 15, 2020 5.310 5.320 4.970 5.010 4,535,746 -0.19(-3.65%)
Sep 14, 2020 5.140 5.320 5.060 5.200 4,547,194 +0.21(+4.21%)
Sep 11, 2020 5.170 5.630 4.790 4.990 8,437,900 -0.20(-3.85%)
Sep 10, 2020 4.190 5.380 4.190 5.190 19,901,922 +1.00(+23.87%)
Sep 09, 2020 3.970 4.200 3.970 4.190 1,803,428 +0.24(+6.08%)
Sep 08, 2020 4.020 4.140 3.790 3.950 2,073,878 +0.03(+0.77%)
Sep 04, 2020 4.040 4.070 3.750 3.920 1,835,800 -0.09(-2.24%)
Sep 03, 2020 4.250 4.310 3.960 4.010 2,135,348 -0.23(-5.42%)
Sep 02, 2020 4.240 4.260 4.140 4.240 1,312,864 -0.01(-0.24%)
Sep 01, 2020 4.370 4.410 4.160 4.250 2,373,539 -0.11(-2.52%)
Aug 31, 2020 4.230 4.410 4.180 4.360 2,094,171 +0.08(+1.87%)
Aug 28, 2020 4.070 4.340 4.040 4.280 1,697,600 +0.25(+6.20%)
Aug 27, 2020 4.060 4.110 3.930 4.030 1,239,114 -0.03(-0.74%)
Aug 26, 2020 4.200 4.220 4.030 4.060 1,784,335 -0.15(-3.56%)
Aug 25, 2020 3.950 4.240 3.900 4.210 1,503,634 +0.26(+6.58%)
Aug 24, 2020 4.280 4.280 3.920 3.950 1,959,850 -0.27(-6.40%)
Aug 21, 2020 4.400 4.436 4.110 4.220 1,932,200 -0.21(-4.74%)
Aug 20, 2020 4.440 4.490 4.290 4.430 1,917,885 +0.11(+2.55%)
Aug 19, 2020 4.330 4.470 4.110 4.320 2,547,424 +0.02(+0.47%)
Aug 18, 2020 4.010 4.370 3.970 4.300 7,651,014 +0.31(+7.77%)
Aug 17, 2020 3.700 4.020 3.680 3.990 1,637,653 +0.28(+7.55%)
Aug 14, 2020 3.820 3.820 3.635 3.710 1,380,000 -0.08(-2.11%)
Aug 13, 2020 3.550 3.870 3.510 3.790 1,905,928 +0.23(+6.46%)
Aug 12, 2020 3.580 3.650 3.510 3.560 1,540,135 +0.03(+0.85%)
Aug 11, 2020 3.650 3.660 3.465 3.530 2,454,458 -0.10(-2.75%)
Aug 10, 2020 3.760 3.790 3.630 3.630 1,782,894 -0.12(-3.20%)
Aug 07, 2020 3.340 3.830 3.340 3.750 3,341,100 +0.44(+13.29%)
Aug 06, 2020 3.240 3.410 3.230 3.310 1,850,338 -0.03(-0.90%)
Aug 05, 2020 3.350 3.360 3.220 3.340 2,135,929 +0.02(+0.60%)
Aug 04, 2020 3.220 3.420 3.140 3.320 2,194,243 +0.06(+1.84%)
Aug 03, 2020 3.070 3.290 3.070 3.260 1,840,871 +0.22(+7.24%)
Jul 31, 2020 3.110 3.160 3.000 3.040 1,773,400 -0.10(-3.18%)
Jul 30, 2020 2.950 3.180 2.890 3.140 2,167,761 +0.16(+5.37%)
Jul 29, 2020 3.070 3.110 2.930 2.980 2,961,097 -0.11(-3.56%)
Jul 28, 2020 3.200 3.280 3.040 3.090 3,836,343 -0.10(-3.13%)
Jul 27, 2020 3.220 3.270 3.130 3.190 2,203,621 -0.05(-1.54%)
Jul 24, 2020 3.420 3.430 3.220 3.240 2,452,100 -0.16(-4.71%)
Jul 23, 2020 3.530 3.550 3.370 3.400 2,095,672 -0.13(-3.68%)
Jul 22, 2020 3.600 3.618 3.330 3.530 9,829,616 -0.08(-2.22%)
Jul 21, 2020 3.730 3.770 3.520 3.610 2,495,656 -0.11(-2.96%)
Jul 20, 2020 3.710 3.850 3.610 3.720 2,056,189 +0.12(+3.33%)
Jul 17, 2020 3.520 3.630 3.520 3.600 1,491,900 +0.05(+1.41%)
Jul 16, 2020 3.640 3.640 3.420 3.550 2,310,034 -0.14(-3.79%)
Jul 15, 2020 3.640 3.700 3.560 3.690 1,742,668 +0.08(+2.22%)
Jul 14, 2020 3.540 3.630 3.470 3.610 1,742,850 +0.07(+1.98%)
Jul 13, 2020 3.800 3.820 3.540 3.540 2,207,997 -0.25(-6.60%)
Jul 10, 2020 4.010 4.010 3.760 3.790 1,631,800 -0.13(-3.32%)
Jul 09, 2020 3.930 4.010 3.895 3.920 1,373,333 -0.01(-0.25%)
Jul 08, 2020 4.020 4.040 3.900 3.930 1,545,340 -0.07(-1.75%)
Jul 07, 2020 3.900 4.060 3.900 4.000 1,288,853 +0.04(+1.01%)
Jul 06, 2020 4.040 4.070 3.930 3.960 1,293,904 -0.06(-1.49%)
Jul 02, 2020 4.090 4.110 3.945 4.020 1,250,800 +0.00(+0.00%)
Jul 01, 2020 4.000 4.055 3.885 4.020 1,532,639 +0.09(+2.29%)
Jun 30, 2020 3.930 4.040 3.850 3.930 2,340,854 -0.04(-1.01%)
Jun 29, 2020 3.980 4.230 3.910 3.970 2,626,092 +0.00(+0.00%)
Jun 26, 2020 4.070 4.175 3.940 3.970 6,560,900 -0.20(-4.80%)
Jun 25, 2020 4.150 4.380 4.010 4.170 2,772,390 -0.01(-0.24%)
Jun 24, 2020 4.120 4.260 3.950 4.180 2,609,365 +0.03(+0.72%)
Jun 23, 2020 4.180 4.240 4.070 4.150 2,650,303 -0.08(-1.89%)
Jun 22, 2020 4.000 4.250 3.760 4.230 5,253,745 +0.40(+10.44%)
Jun 19, 2020 3.740 3.930 3.740 3.830 7,437,400 +0.10(+2.68%)
Jun 18, 2020 3.550 3.760 3.550 3.730 1,654,893 +0.14(+3.90%)
Jun 17, 2020 3.530 3.710 3.530 3.590 1,879,991 +0.03(+0.84%)
Jun 16, 2020 3.650 3.700 3.510 3.560 2,352,852 -0.05(-1.39%)
Jun 15, 2020 3.430 3.640 3.370 3.610 2,532,847 +0.12(+3.44%)
Jun 12, 2020 3.640 3.660 3.240 3.490 3,047,900 -0.11(-3.06%)
Jun 11, 2020 3.910 3.940 3.590 3.600 2,492,942 -0.40(-10.00%)
Jun 10, 2020 3.750 4.100 3.740 4.000 2,989,916 +0.23(+6.10%)
Jun 09, 2020 3.750 3.810 3.690 3.770 1,664,459 -0.02(-0.53%)
Jun 08, 2020 3.910 3.980 3.690 3.790 2,468,914 -0.06(-1.56%)
Jun 05, 2020 3.730 3.940 3.630 3.850 2,366,400 +0.12(+3.22%)
Jun 04, 2020 3.700 3.930 3.670 3.730 2,738,588 -0.03(-0.80%)
Jun 03, 2020 4.180 4.180 3.740 3.760 4,931,789 -0.31(-7.62%)
Jun 02, 2020 4.690 4.780 3.930 4.070 10,743,415 -0.18(-4.24%)
Jun 01, 2020 3.820 4.300 3.760 4.250 10,087,653 +0.52(+13.94%)
May 29, 2020 2.950 3.790 2.890 3.730 16,321,800 +0.85(+29.51%)
May 28, 2020 2.800 2.940 2.730 2.880 4,144,210 +0.13(+4.73%)
May 27, 2020 2.650 2.830 2.530 2.750 4,870,479 +0.21(+8.27%)
May 26, 2020 2.580 2.650 2.510 2.540 3,127,689 +0.04(+1.60%)
May 22, 2020 2.500 2.600 2.455 2.500 2,198,600 +0.01(+0.40%)
May 21, 2020 2.520 2.530 2.430 2.490 1,607,464 -0.01(-0.40%)
May 20, 2020 2.540 2.590 2.450 2.500 2,389,991 +0.02(+0.81%)
May 19, 2020 2.510 2.640 2.460 2.480 2,777,241 -0.02(-0.80%)
May 18, 2020 2.480 2.530 2.400 2.500 2,820,151 +0.12(+5.04%)
May 15, 2020 2.330 2.430 2.300 2.380 2,940,400 +0.09(+3.93%)
May 14, 2020 2.500 2.520 2.280 2.290 5,473,152 -0.24(-9.49%)
May 13, 2020 2.560 2.740 2.420 2.530 3,681,232 -0.03(-1.17%)
May 12, 2020 2.610 2.770 2.560 2.560 2,109,253 -0.07(-2.66%)
May 11, 2020 2.490 2.640 2.460 2.630 1,483,262 +0.10(+3.95%)
May 08, 2020 2.530 2.620 2.490 2.530 1,246,600 -0.01(-0.39%)
May 07, 2020 2.650 2.680 2.330 2.540 3,047,453 -0.10(-3.79%)
May 06, 2020 2.600 2.660 2.540 2.640 2,436,287 +0.09(+3.53%)
May 05, 2020 2.630 2.730 2.530 2.550 5,322,498 -0.01(-0.39%)
May 04, 2020 2.470 2.570 2.420 2.560 1,184,049 +0.10(+4.07%)
May 01, 2020 2.630 2.665 2.370 2.460 2,725,000 -0.20(-7.52%)
Apr 30, 2020 2.730 2.820 2.640 2.660 1,442,009 -0.08(-2.92%)
Apr 29, 2020 2.820 2.820 2.670 2.740 1,857,138 -0.03(-1.08%)
Apr 28, 2020 2.910 2.920 2.760 2.770 1,460,518 -0.07(-2.46%)
Apr 27, 2020 2.870 2.890 2.750 2.840 1,834,372 +0.05(+1.79%)
Apr 24, 2020 2.800 2.820 2.730 2.790 1,435,600 +0.01(+0.36%)
Apr 23, 2020 2.800 2.840 2.750 2.780 1,290,938 -0.02(-0.71%)
Apr 22, 2020 2.890 2.920 2.760 2.800 1,749,744 -0.03(-1.06%)
Apr 21, 2020 2.850 2.950 2.650 2.830 5,271,063 +0.05(+1.80%)
Apr 20, 2020 2.670 2.990 2.660 2.780 4,829,292 +0.09(+3.35%)
Apr 17, 2020 2.680 2.780 2.630 2.690 1,691,000 +0.08(+3.07%)
Apr 16, 2020 2.610 2.680 2.470 2.610 1,602,833 +0.01(+0.38%)
Apr 15, 2020 2.620 2.650 2.520 2.600 1,204,695 -0.10(-3.70%)
Apr 14, 2020 2.680 2.840 2.660 2.700 3,424,103 +0.09(+3.45%)
Apr 13, 2020 2.500 2.700 2.480 2.610 1,887,636 +0.11(+4.40%)
Apr 09, 2020 2.420 2.540 2.350 2.500 2,709,200 +0.16(+6.84%)
Apr 08, 2020 2.440 2.450 2.310 2.340 1,958,634 -0.04(-1.68%)
Apr 07, 2020 2.530 2.690 2.360 2.380 5,182,111 -0.09(-3.64%)
Apr 06, 2020 2.420 2.540 2.420 2.470 2,205,103 +0.10(+4.22%)
Apr 03, 2020 2.350 2.430 2.320 2.370 1,212,200 +0.00(+0.00%)
Apr 02, 2020 2.280 2.410 2.270 2.370 1,288,706 +0.06(+2.60%)
Apr 01, 2020 2.370 2.450 2.250 2.310 1,316,917 -0.14(-5.71%)
Mar 31, 2020 2.390 2.470 2.340 2.450 1,117,704 +0.05(+2.08%)
Mar 30, 2020 2.440 2.480 2.320 2.400 2,085,865 +0.05(+2.13%)
Mar 27, 2020 2.370 2.480 2.300 2.350 1,780,900 -0.09(-3.69%)
Mar 26, 2020 2.380 2.550 2.340 2.440 1,665,350 +0.06(+2.52%)
Mar 25, 2020 2.300 2.580 2.250 2.380 2,675,018 +0.10(+4.39%)
Mar 24, 2020 2.060 2.290 2.010 2.280 1,995,018 +0.29(+14.57%)
Mar 23, 2020 1.910 2.020 1.820 1.990 2,665,501 +0.07(+3.65%)
Mar 20, 2020 2.070 2.120 1.890 1.920 2,916,600 -0.13(-6.34%)
Mar 19, 2020 2.100 2.160 1.950 2.050 2,583,924 -0.07(-3.30%)
Mar 18, 2020 2.030 2.220 1.940 2.120 2,134,592 -0.04(-1.85%)
Mar 17, 2020 2.300 2.320 2.010 2.160 2,656,707 -0.07(-3.14%)
Mar 16, 2020 2.290 2.390 2.210 2.230 1,884,395 -0.29(-11.51%)
Mar 13, 2020 2.800 2.850 2.470 2.520 2,894,000 -0.09(-3.45%)
Mar 12, 2020 2.720 2.730 2.430 2.610 3,210,105 -0.11(-4.04%)
Mar 11, 2020 2.770 3.030 2.690 2.720 3,545,631 -0.09(-3.20%)
Mar 10, 2020 2.430 2.840 2.400 2.810 16,614,720 +0.46(+19.57%)
Mar 09, 2020 2.330 2.510 2.250 2.350 4,498,221 -0.09(-3.69%)
Mar 06, 2020 2.400 2.740 2.355 2.440 7,325,700 +0.00(+0.00%)
Mar 05, 2020 2.510 2.530 2.420 2.440 1,817,613 -0.10(-3.94%)
Mar 04, 2020 2.550 2.620 2.480 2.540 1,846,912 +0.04(+1.60%)
Mar 03, 2020 2.650 2.750 2.475 2.500 2,495,720 -0.10(-3.85%)
Mar 02, 2020 2.530 2.650 2.430 2.600 2,123,489 +0.07(+2.77%)
Feb 28, 2020 2.610 2.650 2.470 2.530 3,217,500 -0.14(-5.24%)
Feb 27, 2020 2.920 2.990 2.650 2.670 2,173,961 -0.28(-9.49%)
Feb 26, 2020 2.950 3.080 2.840 2.950 1,445,554 -0.02(-0.67%)
Feb 25, 2020 3.360 3.380 2.880 2.970 2,417,464 -0.39(-11.61%)
Feb 24, 2020 3.440 3.480 3.120 3.360 2,454,757 -0.16(-4.55%)
Feb 21, 2020 3.830 3.880 3.500 3.520 2,720,500 -0.27(-7.12%)
Feb 20, 2020 4.390 4.420 3.770 3.790 4,036,928 -0.60(-13.67%)
Feb 19, 2020 3.940 4.420 3.940 4.390 3,946,229 +0.49(+12.56%)
Feb 18, 2020 3.670 3.910 3.630 3.900 1,557,249 +0.24(+6.56%)
Feb 14, 2020 3.660 3.720 3.550 3.660 609,700 +0.00(+0.00%)
Feb 13, 2020 3.830 3.871 3.645 3.660 680,708 -0.18(-4.69%)
Feb 12, 2020 3.770 3.870 3.770 3.840 843,723 +0.05(+1.32%)
Feb 11, 2020 3.770 3.810 3.730 3.790 724,188 +0.05(+1.34%)
Feb 10, 2020 3.600 3.765 3.580 3.740 1,334,106 +0.13(+3.60%)
Feb 07, 2020 3.550 3.680 3.540 3.610 1,099,000 +0.06(+1.69%)
Feb 06, 2020 3.650 3.660 3.430 3.550 1,364,217 -0.09(-2.47%)
Feb 05, 2020 3.710 3.740 3.550 3.640 2,876,268 -0.03(-0.82%)
Feb 04, 2020 3.720 3.730 3.640 3.670 1,075,678 -0.01(-0.27%)
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.