Skip to main content

Adial Pharmaceuticals Inc (NQ: ADIL )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.745 6.747 6.075 6.747 3,072 +0.27(+4.21%)
Nov 29, 2022 6.250 7.125 6.250 6.475 1,384 -0.23(-3.39%)
Nov 28, 2022 6.750 7.213 6.322 6.702 2,113 -0.30(-4.25%)
Nov 25, 2022 7.000 7.250 6.750 7.000 1,439 -0.19(-2.64%)
Nov 23, 2022 7.497 7.497 6.527 7.190 2,410 +0.04(+0.56%)
Nov 22, 2022 6.250 7.440 6.300 7.150 655 +0.15(+2.11%)
Nov 21, 2022 7.250 7.478 6.250 7.003 2,656 -0.26(-3.55%)
Nov 18, 2022 7.420 7.420 7.000 7.260 6,682 -0.09(-1.26%)
Nov 17, 2022 7.428 7.435 7.253 7.353 1,652 -0.08(-1.01%)
Nov 16, 2022 7.500 7.500 7.000 7.428 2,177 +0.08(+1.02%)
Nov 15, 2022 7.250 7.500 6.878 7.353 4,748 +0.42(+6.13%)
Nov 14, 2022 7.093 7.375 6.588 6.928 4,145 -0.05(-0.68%)
Nov 11, 2022 6.750 7.000 6.000 6.975 15,150 +0.29(+4.30%)
Nov 10, 2022 6.625 7.220 6.380 6.688 4,953 -0.19(-2.76%)
Nov 09, 2022 6.945 7.442 6.750 6.878 3,335 -0.62(-8.30%)
Nov 08, 2022 7.000 7.725 7.000 7.500 2,834 -0.25(-3.23%)
Nov 07, 2022 7.500 7.750 7.100 7.750 2,792 +0.09(+1.21%)
Nov 04, 2022 7.875 7.875 7.305 7.657 532 +0.03(+0.43%)
Nov 03, 2022 7.250 7.695 7.138 7.625 2,081 +0.38(+5.17%)
Nov 02, 2022 7.250 7.750 7.250 7.250 2,486 -0.00(-0.03%)
Nov 01, 2022 7.500 7.997 7.253 7.253 923 -0.12(-1.66%)
Oct 31, 2022 7.938 8.000 7.250 7.375 3,649 -0.38(-4.84%)
Oct 28, 2022 6.985 7.750 6.985 7.750 3,521 +0.55(+7.64%)
Oct 27, 2022 7.320 7.320 6.753 7.200 2,326 +0.19(+2.71%)
Oct 26, 2022 7.120 7.497 7.010 7.010 4,433 -0.21(-2.87%)
Oct 25, 2022 7.088 7.320 6.875 7.218 7,118 +0.07(+0.98%)
Oct 24, 2022 7.003 7.582 6.790 7.147 2,922 -0.11(-1.52%)
Oct 21, 2022 7.310 7.850 7.112 7.258 3,623 +0.16(+2.29%)
Oct 20, 2022 8.000 8.000 7.000 7.095 3,952 -0.41(-5.43%)
Oct 19, 2022 7.500 8.248 7.360 7.503 4,916 -0.49(-6.10%)
Oct 18, 2022 7.750 8.250 7.500 7.990 3,498 -0.13(-1.60%)
Oct 17, 2022 7.878 8.500 7.875 8.120 3,663 -0.06(-0.67%)
Oct 14, 2022 8.000 8.625 7.625 8.175 2,084 +0.22(+2.80%)
Oct 13, 2022 8.500 8.500 7.505 7.952 3,766 +0.06(+0.82%)
Oct 12, 2022 8.665 8.665 7.425 7.888 4,043 -0.36(-4.39%)
Oct 11, 2022 8.750 9.062 8.250 8.250 1,761 -0.75(-8.33%)
Oct 10, 2022 8.625 9.185 8.500 9.000 571 +0.20(+2.24%)
Oct 07, 2022 8.750 9.785 8.600 8.803 3,761 -0.11(-1.18%)
Oct 06, 2022 8.750 9.650 8.700 8.908 2,261 -0.12(-1.30%)
Oct 05, 2022 9.700 9.700 9.002 9.025 3,951 -0.30(-3.22%)
Oct 04, 2022 8.902 10.23 8.752 9.325 5,003 +0.44(+4.95%)
Oct 03, 2022 8.775 9.175 8.537 8.885 2,436 +0.13(+1.54%)
Sep 30, 2022 9.275 9.572 8.750 8.750 2,158 -0.57(-6.14%)
Sep 29, 2022 9.502 9.650 9.000 9.322 1,569 -0.18(-1.89%)
Sep 28, 2022 9.800 9.750 9.250 9.502 1,799 -0.20(-2.06%)
Sep 27, 2022 10.50 10.60 9.402 9.703 7,722 +0.04(+0.44%)
Sep 26, 2022 9.363 9.950 8.607 9.660 4,184 +0.27(+2.82%)
Sep 23, 2022 9.250 9.625 9.002 9.395 5,528 -0.21(-2.16%)
Sep 22, 2022 10.75 10.75 9.500 9.602 7,102 -0.28(-2.81%)
Sep 21, 2022 10.16 10.95 9.880 9.880 7,610 -0.59(-5.68%)
Sep 20, 2022 10.50 11.03 9.750 10.47 12,161 -0.03(-0.24%)
Sep 19, 2022 11.25 11.88 10.30 10.50 7,645 -0.76(-6.71%)
Sep 16, 2022 11.32 12.60 11.26 11.26 4,721 -0.92(-7.54%)
Sep 15, 2022 12.50 12.65 11.99 12.17 5,503 +0.14(+1.21%)
Sep 14, 2022 11.75 12.62 11.75 12.03 4,175 -0.58(-4.58%)
Sep 13, 2022 12.50 13.07 11.78 12.61 8,651 -0.20(-1.54%)
Sep 12, 2022 12.50 13.25 12.12 12.80 6,209 -0.20(-1.52%)
Sep 09, 2022 12.75 13.00 12.25 13.00 3,689 +0.25(+1.96%)
Sep 08, 2022 12.50 13.25 12.00 12.75 8,517 +0.25(+2.00%)
Sep 07, 2022 12.25 13.00 11.25 12.50 6,079 -0.28(-2.15%)
Sep 06, 2022 13.76 14.75 11.76 12.78 72,817 +0.08(+0.61%)
Sep 02, 2022 12.34 13.35 11.75 12.70 14,772 -0.37(-2.83%)
Sep 01, 2022 13.50 13.50 12.75 13.07 2,695 -0.35(-2.63%)
Aug 31, 2022 14.00 14.01 10.86 13.42 11,732 -0.07(-0.54%)
Aug 30, 2022 14.00 14.00 13.43 13.49 4,315 -0.31(-2.23%)
Aug 29, 2022 14.39 14.92 13.47 13.80 8,189 -0.58(-4.03%)
Aug 26, 2022 14.00 14.56 13.50 14.38 8,580 +0.01(+0.03%)
Aug 25, 2022 14.57 14.57 14.00 14.38 4,077 +0.12(+0.88%)
Aug 24, 2022 13.57 14.70 13.44 14.25 5,675 +0.40(+2.89%)
Aug 23, 2022 13.75 14.49 13.75 13.85 9,029 -0.03(-0.18%)
Aug 22, 2022 15.00 15.00 13.78 13.88 7,816 -0.88(-5.93%)
Aug 19, 2022 15.00 15.02 14.42 14.75 7,449 -0.01(-0.07%)
Aug 18, 2022 14.25 15.25 13.76 14.76 34,660 +0.51(+3.58%)
Aug 17, 2022 13.75 14.70 13.75 14.25 7,847 -0.08(-0.56%)
Aug 16, 2022 14.71 15.00 14.25 14.33 7,210 -0.54(-3.66%)
Aug 15, 2022 15.00 15.24 14.25 14.88 7,037 +0.50(+3.46%)
Aug 12, 2022 15.00 15.00 13.75 14.38 8,108 +0.06(+0.44%)
Aug 11, 2022 14.70 15.25 14.25 14.31 6,995 -0.38(-2.60%)
Aug 10, 2022 14.75 15.45 13.79 14.70 7,654 -0.02(-0.12%)
Aug 09, 2022 14.50 15.62 14.50 14.71 8,709 -0.12(-0.81%)
Aug 08, 2022 15.50 16.20 14.63 14.84 23,198 -0.29(-1.92%)
Aug 05, 2022 14.01 15.20 13.51 15.12 18,320 +1.17(+8.38%)
Aug 04, 2022 15.25 15.75 11.25 13.96 38,120 -1.04(-6.97%)
Aug 03, 2022 15.25 15.50 14.47 15.00 14,876 +0.48(+3.34%)
Aug 02, 2022 15.00 15.62 14.50 14.52 15,147 -0.62(-4.13%)
Aug 01, 2022 16.25 16.50 14.54 15.14 30,446 -1.11(-6.83%)
Jul 29, 2022 15.75 17.00 15.43 16.25 31,485 +0.80(+5.20%)
Jul 28, 2022 15.70 16.00 15.10 15.45 16,544 +0.05(+0.32%)
Jul 27, 2022 14.75 15.50 13.75 15.40 29,788 +0.01(+0.03%)
Jul 26, 2022 16.50 16.95 14.97 15.39 29,347 -1.88(-10.90%)
Jul 25, 2022 18.95 19.56 17.00 17.27 63,060 -1.23(-6.65%)
Jul 22, 2022 20.25 20.50 18.26 18.50 67,098 -2.34(-11.20%)
Jul 21, 2022 23.25 23.17 17.64 20.84 203,059 -3.66(-14.94%)
Jul 20, 2022 34.75 39.25 22.00 24.50 411,870 -21.50(-46.74%)
Jul 19, 2022 47.75 52.00 45.00 46.00 79,032 +1.00(+2.22%)
Jul 18, 2022 43.50 47.50 41.75 45.00 48,140 +4.25(+10.43%)
Jul 15, 2022 45.75 47.50 40.25 40.75 43,754 -2.75(-6.32%)
Jul 14, 2022 45.00 48.00 37.50 43.50 62,039 -0.25(-0.57%)
Jul 13, 2022 38.25 44.25 37.00 43.75 58,236 +6.25(+16.67%)
Jul 12, 2022 33.00 42.25 33.00 37.50 66,723 +5.75(+18.11%)
Jul 11, 2022 32.25 32.75 29.88 31.75 31,261 +0.00(+0.00%)
Jul 08, 2022 32.00 32.75 31.25 31.75 9,209 -0.25(-0.78%)
Jul 07, 2022 31.00 32.75 30.75 32.00 12,241 +1.00(+3.23%)
Jul 06, 2022 32.25 32.50 30.00 31.00 9,665 -1.12(-3.50%)
Jul 05, 2022 30.75 32.25 30.00 32.12 8,545 +2.12(+7.08%)
Jul 01, 2022 33.50 33.50 29.75 30.00 10,993 -3.50(-10.45%)
Jun 30, 2022 32.00 33.50 30.75 33.50 13,029 +2.25(+7.20%)
Jun 29, 2022 28.25 31.25 28.25 31.25 13,373 +3.25(+11.61%)
Jun 28, 2022 31.75 32.75 25.97 28.00 58,168 -2.75(-8.94%)
Jun 27, 2022 32.50 32.50 30.05 30.75 18,210 +1.00(+3.36%)
Jun 24, 2022 30.50 31.25 29.25 29.75 13,592 -1.00(-3.25%)
Jun 23, 2022 31.00 32.82 29.75 30.75 10,468 -1.00(-3.15%)
Jun 22, 2022 30.59 33.25 30.59 31.75 4,941 -0.25(-0.78%)
Jun 21, 2022 33.75 34.50 31.25 32.00 9,371 -0.50(-1.54%)
Jun 17, 2022 31.50 34.50 31.25 32.50 8,166 +0.75(+2.36%)
Jun 16, 2022 30.50 32.50 30.00 31.75 13,672 +0.50(+1.60%)
Jun 15, 2022 30.25 32.00 30.00 31.25 5,333 +0.75(+2.46%)
Jun 14, 2022 32.75 35.25 29.50 30.50 23,491 -2.50(-7.58%)
Jun 13, 2022 33.50 33.75 31.25 33.00 6,210 -1.25(-3.65%)
Jun 10, 2022 37.25 37.25 30.75 34.25 24,700 -2.25(-6.16%)
Jun 09, 2022 37.50 37.75 36.00 36.50 4,560 -0.75(-2.01%)
Jun 08, 2022 38.25 39.75 35.75 37.25 35,779 +1.50(+4.20%)
Jun 07, 2022 34.75 38.69 33.25 35.75 15,505 +1.00(+2.88%)
Jun 06, 2022 34.50 36.19 33.05 34.75 9,518 +1.25(+3.73%)
Jun 03, 2022 34.75 36.62 31.75 33.50 13,674 -1.25(-3.60%)
Jun 02, 2022 31.00 34.75 31.00 34.75 2,330 +3.00(+9.45%)
Jun 01, 2022 31.75 32.25 30.50 31.75 2,311 +0.25(+0.79%)
May 31, 2022 31.75 32.25 31.25 31.50 1,316 -0.25(-0.79%)
May 27, 2022 32.75 35.00 28.25 31.75 16,272 -1.00(-3.05%)
May 26, 2022 33.50 34.25 31.75 32.75 5,356 -0.50(-1.50%)
May 25, 2022 32.00 33.75 31.25 33.25 1,529 +0.50(+1.53%)
May 24, 2022 33.75 34.75 31.00 32.75 5,378 -1.50(-4.38%)
May 23, 2022 34.00 36.50 33.25 34.25 6,398 +0.25(+0.74%)
May 20, 2022 36.75 36.75 33.50 34.00 2,849 -0.25(-0.73%)
May 19, 2022 34.25 35.38 33.50 34.25 1,843 +0.25(+0.74%)
May 18, 2022 36.00 37.85 30.50 34.00 5,330 -3.00(-8.11%)
May 17, 2022 38.00 38.75 34.75 37.00 4,478 +1.50(+4.23%)
May 16, 2022 33.00 35.75 32.75 35.50 3,081 +3.50(+10.94%)
May 13, 2022 32.50 33.14 31.25 32.00 1,237 -0.25(-0.78%)
May 12, 2022 30.25 35.00 28.50 32.25 6,395 +2.00(+6.61%)
May 11, 2022 30.00 31.25 28.75 30.25 6,005 +0.50(+1.68%)
May 10, 2022 32.56 33.00 29.40 29.75 4,815 -2.75(-8.46%)
May 09, 2022 33.25 34.25 30.25 32.50 5,863 -0.75(-2.26%)
May 06, 2022 33.50 36.17 32.12 33.25 6,814 -0.25(-0.75%)
May 05, 2022 35.25 37.00 33.00 33.50 6,176 -1.25(-3.60%)
May 04, 2022 36.50 36.50 34.25 34.75 3,752 -1.00(-2.80%)
May 03, 2022 37.54 37.54 35.00 35.75 1,462 -1.75(-4.67%)
May 02, 2022 35.25 37.75 34.25 37.50 5,084 +2.25(+6.38%)
Apr 29, 2022 34.50 35.75 34.25 35.25 2,978 +0.25(+0.71%)
Apr 28, 2022 37.75 37.75 34.00 35.00 4,848 -2.00(-5.41%)
Apr 27, 2022 38.00 38.55 36.00 37.00 2,419 -1.75(-4.52%)
Apr 26, 2022 40.75 41.25 37.25 38.75 2,505 -2.25(-5.49%)
Apr 25, 2022 40.00 41.50 37.25 41.00 13,556 +0.00(+0.00%)
Apr 22, 2022 42.00 43.00 40.75 41.00 4,726 +0.25(+0.61%)
Apr 21, 2022 43.25 44.50 40.75 40.75 4,182 -2.75(-6.32%)
Apr 20, 2022 43.75 45.94 43.00 43.50 4,279 -1.25(-2.79%)
Apr 19, 2022 42.50 45.00 42.24 44.75 2,150 +2.50(+5.92%)
Apr 18, 2022 43.75 44.50 41.50 42.25 2,439 -1.50(-3.43%)
Apr 14, 2022 42.25 43.75 41.25 43.75 5,911 +2.00(+4.79%)
Apr 13, 2022 42.00 43.25 41.50 41.75 2,617 +0.25(+0.60%)
Apr 12, 2022 44.00 45.00 40.25 41.50 5,011 -2.12(-4.87%)
Apr 11, 2022 41.00 47.00 39.70 43.62 10,234 +3.12(+7.72%)
Apr 08, 2022 45.00 46.50 39.25 40.50 20,930 -5.00(-10.99%)
Apr 07, 2022 50.25 50.25 45.25 45.50 4,430 -0.75(-1.62%)
Apr 06, 2022 50.75 52.17 46.25 46.25 7,582 -5.50(-10.63%)
Apr 05, 2022 52.25 56.62 51.00 51.75 6,748 -1.50(-2.82%)
Apr 04, 2022 51.25 54.25 50.25 53.25 4,146 +2.50(+4.93%)
Apr 01, 2022 49.25 52.50 48.00 50.75 4,705 +0.50(+1.00%)
Mar 31, 2022 50.25 55.00 49.50 50.25 6,985 +0.25(+0.50%)
Mar 30, 2022 50.00 50.75 49.00 50.00 1,543 +1.00(+2.04%)
Mar 29, 2022 47.50 51.25 47.50 49.00 3,064 -0.25(-0.51%)
Mar 28, 2022 50.50 52.75 49.00 49.25 2,910 -1.75(-3.43%)
Mar 25, 2022 52.00 52.27 50.00 51.00 1,666 -1.00(-1.92%)
Mar 24, 2022 53.00 53.50 50.50 52.00 2,228 -1.00(-1.89%)
Mar 23, 2022 50.75 54.00 50.01 53.00 2,346 +1.50(+2.91%)
Mar 22, 2022 51.00 52.50 50.25 51.50 2,034 +1.50(+3.00%)
Mar 21, 2022 47.50 52.50 47.50 50.00 3,170 +3.00(+6.38%)
Mar 18, 2022 48.00 49.50 47.00 47.00 2,242 -1.25(-2.59%)
Mar 17, 2022 48.75 50.50 47.75 48.25 2,294 +0.50(+1.05%)
Mar 16, 2022 45.00 48.75 45.00 47.75 1,861 +2.00(+4.37%)
Mar 15, 2022 44.75 47.24 44.75 45.75 2,767 +0.75(+1.67%)
Mar 14, 2022 47.75 48.25 45.00 45.00 1,848 -1.75(-3.74%)
Mar 11, 2022 45.00 47.75 44.75 46.75 3,264 +1.75(+3.89%)
Mar 10, 2022 45.99 47.24 44.25 45.00 2,309 -0.75(-1.64%)
Mar 09, 2022 47.50 48.25 45.75 45.75 2,445 -1.75(-3.68%)
Mar 08, 2022 48.25 49.00 46.25 47.50 4,888 +1.00(+2.15%)
Mar 07, 2022 46.25 49.25 46.01 46.50 8,554 -0.50(-1.06%)
Mar 04, 2022 46.25 53.00 44.25 47.00 11,578 -1.75(-3.59%)
Mar 03, 2022 49.50 50.25 47.50 48.75 3,958 -1.50(-2.99%)
Mar 02, 2022 50.25 51.25 47.50 50.25 6,684 -0.25(-0.50%)
Mar 01, 2022 52.25 52.50 50.00 50.50 1,224 -1.00(-1.94%)
Feb 28, 2022 52.50 54.00 49.75 51.50 5,798 -0.50(-0.96%)
Feb 25, 2022 55.00 54.53 51.25 52.00 2,339 -2.50(-4.59%)
Feb 24, 2022 50.00 54.50 49.27 54.50 4,257 +4.50(+9.00%)
Feb 23, 2022 51.00 51.50 49.00 50.00 2,371 +0.50(+1.01%)
Feb 22, 2022 52.00 52.00 49.50 49.50 1,879 -1.75(-3.41%)
Feb 18, 2022 51.25 0 -2.75(-5.09%)
Feb 17, 2022 54.25 58.31 52.25 54.00 2,633 +0.00(+0.00%)
Feb 16, 2022 55.00 55.00 51.75 54.00 3,040 -0.50(-0.92%)
Feb 15, 2022 54.75 55.25 52.75 54.50 3,775 +0.75(+1.40%)
Feb 14, 2022 55.75 56.25 53.50 53.75 2,138 -0.50(-0.92%)
Feb 11, 2022 59.75 61.85 53.50 54.25 13,053 -8.75(-13.89%)
Feb 10, 2022 59.50 63.00 55.50 63.00 10,145 +2.00(+3.28%)
Feb 09, 2022 64.75 65.50 58.75 61.00 6,864 +1.00(+1.67%)
Feb 08, 2022 59.00 60.00 56.92 60.00 1,878 +1.25(+2.13%)
Feb 07, 2022 59.75 61.75 57.50 58.75 2,118 -1.25(-2.08%)
Feb 04, 2022 52.50 60.00 52.12 60.00 2,957 +7.00(+13.21%)
Feb 03, 2022 54.50 51.50 53.00 2,495 -2.00(-3.64%)
Feb 02, 2022 56.25 57.75 53.00 55.00 2,026 -1.25(-2.22%)
Feb 01, 2022 54.00 56.75 51.25 56.25 6,097 +4.25(+8.17%)
Jan 31, 2022 53.75 51.75 52.00 4,445 -1.75(-3.26%)
Jan 28, 2022 56.25 56.25 52.50 53.75 2,943 -2.25(-4.02%)
Jan 27, 2022 56.50 57.75 52.50 56.00 6,556 -1.00(-1.75%)
Jan 26, 2022 56.75 59.75 53.75 57.00 5,712 -0.25(-0.44%)
Jan 25, 2022 57.00 59.75 56.75 57.25 3,001 -1.50(-2.55%)
Jan 24, 2022 56.50 59.25 51.75 58.75 8,316 +0.25(+0.43%)
Jan 21, 2022 61.25 62.25 56.00 58.50 8,442 -3.75(-6.02%)
Jan 20, 2022 63.00 65.50 61.25 62.25 4,250 -0.50(-0.80%)
Jan 19, 2022 61.75 63.00 60.25 62.75 4,756 +0.50(+0.80%)
Jan 18, 2022 65.50 65.75 61.10 62.25 4,014 -3.25(-4.96%)
Jan 14, 2022 65.50 0 +2.38(+3.76%)
Jan 13, 2022 65.00 67.50 62.50 63.12 6,276 -1.88(-2.88%)
Jan 12, 2022 67.00 68.75 63.75 65.00 3,877 -2.75(-4.06%)
Jan 11, 2022 66.00 70.00 65.75 67.75 3,705 +1.75(+2.65%)
Jan 10, 2022 64.50 68.00 62.75 66.00 4,285 +1.25(+1.93%)
Jan 07, 2022 64.50 65.75 62.50 64.75 3,270 +0.75(+1.17%)
Jan 06, 2022 63.25 64.62 60.00 64.00 6,394 +1.50(+2.40%)
Jan 05, 2022 64.75 66.80 62.50 62.50 5,833 -3.25(-4.94%)
Jan 04, 2022 68.50 69.67 63.75 65.75 4,632 -3.25(-4.71%)
Jan 03, 2022 65.61 71.25 65.61 69.00 6,089 +1.50(+2.22%)
Dec 31, 2021 66.75 70.75 65.25 67.50 7,001 +0.75(+1.12%)
Dec 30, 2021 63.75 68.00 63.75 66.75 4,137 +3.75(+5.95%)
Dec 29, 2021 63.50 64.50 60.50 63.00 4,039 +0.75(+1.20%)
Dec 28, 2021 65.50 66.00 61.25 62.25 5,029 -3.75(-5.68%)
Dec 27, 2021 68.75 70.00 65.24 66.00 2,911 -3.50(-5.04%)
Dec 23, 2021 67.75 72.50 66.75 69.50 4,192 +1.50(+2.21%)
Dec 22, 2021 76.00 76.25 67.25 68.00 11,169 -3.25(-4.56%)
Dec 21, 2021 66.75 72.25 66.75 71.25 3,621 +4.25(+6.34%)
Dec 20, 2021 66.25 69.50 64.25 67.00 9,275 +1.25(+1.90%)
Dec 17, 2021 63.00 67.25 60.00 65.75 5,604 +2.25(+3.54%)
Dec 16, 2021 69.00 69.00 63.50 63.50 2,708 -3.75(-5.58%)
Dec 15, 2021 65.75 68.75 62.00 67.25 5,690 +2.25(+3.46%)
Dec 14, 2021 65.75 68.25 63.25 65.00 4,987 -0.75(-1.14%)
Dec 13, 2021 68.75 68.75 65.75 65.75 2,507 -3.00(-4.36%)
Dec 10, 2021 71.50 72.25 67.75 68.75 2,350 -1.75(-2.48%)
Dec 09, 2021 72.50 73.98 70.25 70.50 2,752 -3.00(-4.08%)
Dec 08, 2021 69.25 73.75 66.47 73.50 4,898 +4.25(+6.14%)
Dec 07, 2021 66.75 70.00 66.75 69.25 2,839 +3.25(+4.92%)
Dec 06, 2021 67.50 68.75 63.25 66.00 3,218 -0.75(-1.12%)
Dec 03, 2021 66.50 67.75 63.53 66.75 5,415 -0.25(-0.37%)
Dec 02, 2021 65.25 68.00 63.00 67.00 9,035 +1.00(+1.52%)
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.