Skip to main content

Atyr Pharma Inc (NQ: LIFE )

1.950 -0.050 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.030 4.160 4.030 4.050 104,000 -0.07(-1.70%)
Apr 29, 2021 4.260 4.260 4.050 4.120 314,353 -0.09(-2.14%)
Apr 28, 2021 4.060 4.250 3.980 4.210 268,191 +0.15(+3.69%)
Apr 27, 2021 4.180 4.200 4.050 4.060 282,711 -0.12(-2.87%)
Apr 26, 2021 3.930 4.230 3.930 4.180 517,791 +0.15(+3.72%)
Apr 23, 2021 4.060 4.060 3.905 4.030 220,600 +0.01(+0.25%)
Apr 22, 2021 3.820 4.030 3.770 4.020 259,037 +0.21(+5.51%)
Apr 21, 2021 3.670 3.870 3.620 3.810 301,162 +0.15(+4.10%)
Apr 20, 2021 3.760 3.760 3.590 3.660 216,413 -0.10(-2.66%)
Apr 19, 2021 3.780 3.870 3.690 3.760 309,021 -0.01(-0.27%)
Apr 16, 2021 3.700 3.854 3.550 3.770 527,700 +0.07(+1.89%)
Apr 15, 2021 3.940 3.970 3.700 3.700 446,224 -0.28(-7.04%)
Apr 14, 2021 3.790 4.140 3.750 3.980 691,247 +0.24(+6.42%)
Apr 13, 2021 4.000 4.000 3.700 3.740 624,865 -0.27(-6.73%)
Apr 12, 2021 4.460 4.460 4.010 4.010 842,736 -0.49(-10.89%)
Apr 09, 2021 4.250 4.640 4.130 4.500 1,838,500 +0.18(+4.17%)
Apr 08, 2021 4.250 4.470 4.100 4.320 1,072,045 +0.16(+3.85%)
Apr 07, 2021 4.430 4.490 4.160 4.160 341,654 -0.35(-7.76%)
Apr 06, 2021 4.440 4.580 4.410 4.510 381,554 +0.09(+2.04%)
Apr 05, 2021 4.640 4.680 4.350 4.420 289,101 -0.15(-3.28%)
Apr 01, 2021 4.450 4.590 4.330 4.570 347,200 +0.12(+2.70%)
Mar 31, 2021 4.390 4.530 4.320 4.450 360,364 +0.06(+1.37%)
Mar 30, 2021 4.300 4.500 4.110 4.390 473,863 +0.09(+2.09%)
Mar 29, 2021 4.580 4.740 4.260 4.300 537,840 -0.33(-7.13%)
Mar 26, 2021 4.870 4.870 4.420 4.630 582,700 -0.18(-3.74%)
Mar 25, 2021 4.500 4.960 4.420 4.810 725,240 +0.15(+3.22%)
Mar 24, 2021 5.480 5.530 4.620 4.660 1,727,332 -0.26(-5.28%)
Mar 23, 2021 5.310 5.350 4.740 4.920 2,686,142 -0.40(-7.52%)
Mar 22, 2021 5.560 5.800 5.230 5.320 1,835,163 -0.29(-5.17%)
Mar 19, 2021 5.310 5.650 5.160 5.610 1,263,900 +0.35(+6.65%)
Mar 18, 2021 5.500 5.950 5.220 5.260 2,372,463 -0.35(-6.24%)
Mar 17, 2021 5.720 6.270 5.360 5.610 5,836,371 -0.53(-8.63%)
Mar 16, 2021 4.830 6.310 4.580 6.140 18,955,064 +1.28(+26.34%)
Mar 15, 2021 5.140 5.210 4.590 4.860 1,945,743 -0.06(-1.22%)
Mar 12, 2021 4.690 4.980 4.590 4.920 1,432,700 +0.13(+2.71%)
Mar 11, 2021 4.620 4.800 4.450 4.790 560,853 +0.46(+10.62%)
Mar 10, 2021 4.830 4.850 4.310 4.330 468,339 -0.46(-9.60%)
Mar 09, 2021 4.410 5.090 4.410 4.790 1,033,259 +0.44(+10.11%)
Mar 08, 2021 4.210 4.530 4.200 4.350 420,354 +0.13(+3.08%)
Mar 05, 2021 4.440 4.500 3.890 4.220 538,100 -0.22(-4.95%)
Mar 04, 2021 4.260 4.480 4.210 4.440 526,155 +0.12(+2.78%)
Mar 03, 2021 4.540 4.620 4.270 4.320 356,874 -0.22(-4.85%)
Mar 02, 2021 4.840 4.960 4.440 4.540 334,252 -0.13(-2.78%)
Mar 01, 2021 4.580 4.740 4.410 4.670 347,587 +0.32(+7.36%)
Feb 26, 2021 4.540 4.630 4.250 4.350 233,400 -0.21(-4.61%)
Feb 25, 2021 4.760 4.920 4.510 4.560 278,648 -0.21(-4.40%)
Feb 24, 2021 4.790 5.180 4.660 4.770 861,674 +0.12(+2.58%)
Feb 23, 2021 4.910 4.960 4.220 4.650 808,166 -0.51(-9.88%)
Feb 22, 2021 5.410 5.590 5.110 5.160 570,404 -0.34(-6.18%)
Feb 19, 2021 5.420 5.890 5.360 5.500 1,004,600 +0.09(+1.66%)
Feb 18, 2021 5.550 5.680 5.350 5.410 563,779 -0.31(-5.42%)
Feb 17, 2021 6.030 6.080 5.680 5.720 776,095 -0.44(-7.14%)
Feb 16, 2021 6.150 6.380 5.870 6.160 1,862,342 -0.07(-1.12%)
Feb 12, 2021 6.340 6.566 6.150 6.230 754,300 -0.04(-0.64%)
Feb 11, 2021 6.810 6.840 6.010 6.270 1,190,072 +0.06(+0.97%)
Feb 10, 2021 7.300 7.340 5.660 6.210 2,956,749 -1.18(-15.97%)
Feb 09, 2021 7.660 7.930 6.900 7.390 2,751,123 -0.67(-8.31%)
Feb 08, 2021 6.660 8.330 6.190 8.060 10,730,338 +2.52(+45.49%)
Feb 05, 2021 5.240 5.890 4.850 5.540 7,539,900 +1.02(+22.57%)
Feb 04, 2021 3.900 4.600 3.900 4.520 4,343,550 +0.63(+16.20%)
Feb 03, 2021 3.880 3.970 3.860 3.890 177,266 -0.03(-0.77%)
Feb 02, 2021 3.780 3.920 3.730 3.920 218,269 +0.14(+3.70%)
Feb 01, 2021 3.730 3.860 3.610 3.780 375,875 +0.11(+3.00%)
Jan 29, 2021 3.590 3.850 3.560 3.670 290,300 +0.14(+3.97%)
Jan 28, 2021 3.650 3.760 3.480 3.530 313,164 -0.07(-1.94%)
Jan 27, 2021 3.880 3.900 3.530 3.600 446,024 -0.34(-8.63%)
Jan 26, 2021 4.150 4.170 3.900 3.940 312,744 -0.15(-3.67%)
Jan 25, 2021 4.100 4.130 3.850 4.090 686,009 +0.06(+1.49%)
Jan 22, 2021 4.020 4.340 3.900 4.030 1,094,700 +0.11(+2.81%)
Jan 21, 2021 4.010 4.020 3.850 3.920 231,004 -0.04(-1.01%)
Jan 20, 2021 4.090 4.150 3.860 3.960 191,330 -0.13(-3.18%)
Jan 19, 2021 4.090 4.170 4.030 4.090 189,864 +0.07(+1.74%)
Jan 15, 2021 4.040 4.240 4.010 4.020 238,400 -0.08(-1.95%)
Jan 14, 2021 3.940 4.150 3.890 4.100 276,392 +0.16(+4.06%)
Jan 13, 2021 4.090 4.110 3.900 3.940 165,510 -0.16(-3.90%)
Jan 12, 2021 4.120 4.190 3.920 4.100 407,461 -0.01(-0.24%)
Jan 11, 2021 3.910 4.180 3.900 4.110 261,921 +0.13(+3.27%)
Jan 08, 2021 3.970 4.000 3.840 3.980 230,900 +0.11(+2.84%)
Jan 07, 2021 3.710 3.970 3.710 3.870 335,156 +0.15(+4.03%)
Jan 06, 2021 3.900 3.900 3.680 3.720 464,876 -0.13(-3.38%)
Jan 05, 2021 3.990 4.150 3.610 3.850 1,354,062 -0.12(-3.02%)
Jan 04, 2021 3.940 4.040 3.770 3.970 1,818,426 +0.09(+2.32%)
Dec 31, 2020 3.880 3.880 3.880 218,837 -0.06(-1.52%)
Dec 30, 2020 4.100 4.120 3.824 3.940 218,837 -0.15(-3.67%)
Dec 29, 2020 4.240 4.290 4.030 4.090 198,575 -0.19(-4.44%)
Dec 28, 2020 4.250 4.300 4.020 4.280 157,228 +0.05(+1.18%)
Dec 24, 2020 4.250 4.380 4.160 4.230 96,000 -0.02(-0.47%)
Dec 23, 2020 4.100 4.360 4.030 4.250 266,442 +0.13(+3.16%)
Dec 22, 2020 4.220 4.290 4.070 4.120 121,362 -0.13(-3.06%)
Dec 21, 2020 4.090 4.440 4.030 4.250 196,614 +0.19(+4.68%)
Dec 18, 2020 4.120 4.250 4.060 4.060 111,600 -0.04(-0.98%)
Dec 17, 2020 4.330 4.370 4.020 4.100 260,278 -0.18(-4.21%)
Dec 16, 2020 4.420 4.470 4.210 4.280 149,971 -0.09(-2.06%)
Dec 15, 2020 4.590 4.620 4.220 4.370 434,830 -0.29(-6.22%)
Dec 14, 2020 4.650 4.970 4.210 4.660 1,187,315 +0.02(+0.43%)
Dec 11, 2020 4.900 7.270 4.330 4.640 27,877,800 +0.34(+7.91%)
Dec 10, 2020 4.100 4.400 4.100 4.300 1,624,545 +0.25(+6.17%)
Dec 09, 2020 4.190 4.320 3.990 4.050 241,722 -0.08(-1.94%)
Dec 08, 2020 4.320 4.320 4.080 4.130 127,544 -0.20(-4.62%)
Dec 07, 2020 4.490 4.490 4.310 4.330 198,991 -0.02(-0.46%)
Dec 04, 2020 4.520 4.530 4.300 4.350 122,600 -0.19(-4.19%)
Dec 03, 2020 4.210 4.630 4.197 4.540 197,834 +0.33(+7.84%)
Dec 02, 2020 4.180 4.210 3.920 4.210 72,763 +0.01(+0.24%)
Dec 01, 2020 4.360 4.430 4.100 4.200 138,413 -0.16(-3.67%)
Nov 30, 2020 3.600 4.430 3.570 4.360 268,035 +0.81(+22.82%)
Nov 27, 2020 3.640 3.700 3.520 3.550 46,300 -0.04(-1.11%)
Nov 25, 2020 3.520 3.720 3.520 3.590 18,900 +0.08(+2.28%)
Nov 24, 2020 3.510 3.600 3.420 3.510 59,826 +0.00(+0.00%)
Nov 23, 2020 3.350 3.650 3.340 3.510 172,716 +0.18(+5.41%)
Nov 20, 2020 3.350 3.374 3.230 3.330 56,800 +0.01(+0.30%)
Nov 19, 2020 3.310 3.370 3.280 3.320 27,522 +0.02(+0.61%)
Nov 18, 2020 3.400 3.430 3.280 3.300 169,698 +0.03(+0.92%)
Nov 17, 2020 3.260 3.440 3.250 3.270 86,290 -0.05(-1.51%)
Nov 16, 2020 3.380 3.380 3.150 3.320 107,197 -0.06(-1.78%)
Nov 13, 2020 3.400 3.500 3.322 3.380 116,900 +0.02(+0.60%)
Nov 12, 2020 3.300 3.470 3.280 3.360 187,899 +0.06(+1.82%)
Nov 11, 2020 3.120 3.340 3.120 3.300 66,091 +0.21(+6.80%)
Nov 10, 2020 3.130 3.240 3.080 3.090 46,950 -0.02(-0.64%)
Nov 09, 2020 3.280 3.300 3.090 3.110 38,555 -0.06(-1.89%)
Nov 06, 2020 3.250 3.250 3.100 3.170 23,900 -0.12(-3.65%)
Nov 05, 2020 3.260 3.300 3.175 3.290 49,213 +0.11(+3.46%)
Nov 04, 2020 3.190 3.300 3.050 3.180 51,204 -0.03(-0.93%)
Nov 03, 2020 3.070 3.210 3.050 3.210 32,720 +0.14(+4.56%)
Nov 02, 2020 3.190 3.190 3.010 3.070 43,487 -0.10(-3.15%)
Oct 30, 2020 3.280 3.280 3.070 3.170 29,800 -0.10(-3.06%)
Oct 29, 2020 3.060 3.270 3.050 3.270 61,636 +0.18(+5.83%)
Oct 28, 2020 3.160 3.160 2.930 3.090 54,743 -0.13(-4.04%)
Oct 27, 2020 3.290 3.290 3.160 3.220 26,055 -0.04(-1.23%)
Oct 26, 2020 3.430 3.450 3.140 3.260 94,682 -0.05(-1.51%)
Oct 23, 2020 3.335 3.380 3.230 3.310 30,000 +0.01(+0.30%)
Oct 22, 2020 3.270 3.450 3.270 3.300 37,998 +0.04(+1.23%)
Oct 21, 2020 3.420 3.490 3.210 3.260 46,352 -0.13(-3.83%)
Oct 20, 2020 3.460 3.530 3.360 3.390 29,215 -0.07(-2.02%)
Oct 19, 2020 3.490 3.490 3.390 3.460 27,193 +0.03(+0.87%)
Oct 16, 2020 3.410 3.530 3.360 3.430 23,700 +0.01(+0.29%)
Oct 15, 2020 3.490 3.490 3.360 3.420 33,199 -0.08(-2.29%)
Oct 14, 2020 3.690 3.690 3.480 3.500 93,702 -0.17(-4.63%)
Oct 13, 2020 3.550 3.670 3.450 3.670 34,767 +0.15(+4.26%)
Oct 12, 2020 3.480 3.590 3.432 3.520 46,580 +0.06(+1.73%)
Oct 09, 2020 3.550 3.660 3.370 3.460 110,600 -0.03(-0.86%)
Oct 08, 2020 3.370 3.550 3.370 3.490 120,516 +0.19(+5.76%)
Oct 07, 2020 3.270 3.477 3.215 3.300 65,721 +0.02(+0.61%)
Oct 06, 2020 3.360 3.420 3.275 3.280 34,652 -0.02(-0.61%)
Oct 05, 2020 3.110 3.330 3.110 3.300 35,227 +0.20(+6.45%)
Oct 02, 2020 3.150 3.250 3.080 3.100 82,500 -0.18(-5.49%)
Oct 01, 2020 3.250 3.340 3.230 3.280 43,740 +0.05(+1.55%)
Sep 30, 2020 3.310 3.410 3.230 3.230 109,932 -0.04(-1.22%)
Sep 29, 2020 3.670 3.690 3.250 3.270 274,612 -0.39(-10.66%)
Sep 28, 2020 3.730 3.810 3.630 3.660 46,005 -0.05(-1.35%)
Sep 25, 2020 3.850 3.980 3.700 3.710 88,900 -0.14(-3.64%)
Sep 24, 2020 3.870 3.941 3.800 3.850 15,837 -0.01(-0.26%)
Sep 23, 2020 3.970 3.990 3.820 3.860 54,050 -0.03(-0.77%)
Sep 22, 2020 4.090 4.180 3.810 3.890 75,360 -0.14(-3.47%)
Sep 21, 2020 4.320 4.320 3.930 4.030 88,096 -0.28(-6.50%)
Sep 18, 2020 4.270 4.350 4.200 4.310 74,200 +0.09(+2.13%)
Sep 17, 2020 4.200 4.340 4.155 4.220 88,355 +0.02(+0.48%)
Sep 16, 2020 4.230 4.400 4.050 4.200 175,636 +0.09(+2.19%)
Sep 15, 2020 3.920 4.200 3.800 4.110 108,017 +0.34(+9.02%)
Sep 14, 2020 3.600 3.870 3.600 3.770 81,811 +0.18(+5.01%)
Sep 11, 2020 3.970 3.980 3.570 3.590 128,900 -0.32(-8.18%)
Sep 10, 2020 3.860 4.050 3.810 3.910 97,865 +0.06(+1.56%)
Sep 09, 2020 3.730 3.950 3.730 3.850 44,393 +0.10(+2.67%)
Sep 08, 2020 3.740 3.980 3.700 3.750 91,394 +0.03(+0.81%)
Sep 04, 2020 3.940 3.940 3.620 3.720 110,100 -0.20(-5.10%)
Sep 03, 2020 4.060 4.070 3.770 3.920 162,766 -0.08(-2.00%)
Sep 02, 2020 4.030 4.090 3.820 4.000 561,294 +0.10(+2.56%)
Sep 01, 2020 3.760 4.010 3.630 3.900 211,533 +0.14(+3.72%)
Aug 31, 2020 3.900 3.900 3.710 3.760 81,216 -0.18(-4.57%)
Aug 28, 2020 3.910 4.020 3.810 3.940 29,400 +0.03(+0.77%)
Aug 27, 2020 4.330 4.340 3.820 3.910 161,708 -0.47(-10.73%)
Aug 26, 2020 4.300 4.390 4.235 4.380 31,360 +0.07(+1.62%)
Aug 25, 2020 3.970 4.400 3.970 4.310 139,062 +0.28(+6.95%)
Aug 24, 2020 4.250 4.450 3.860 4.030 94,538 -0.40(-9.03%)
Aug 21, 2020 4.510 4.600 4.310 4.430 45,900 -0.20(-4.32%)
Aug 20, 2020 4.655 4.655 4.479 4.630 46,183 +0.00(+0.00%)
Aug 19, 2020 4.390 4.650 4.280 4.630 112,601 +0.24(+5.47%)
Aug 18, 2020 4.240 4.700 4.200 4.390 201,088 +0.22(+5.28%)
Aug 17, 2020 4.200 4.230 3.900 4.170 213,985 +0.36(+9.45%)
Aug 14, 2020 3.910 3.948 3.690 3.810 77,800 -0.10(-2.56%)
Aug 13, 2020 3.650 3.990 3.500 3.910 157,995 +0.27(+7.42%)
Aug 12, 2020 3.820 3.841 3.590 3.640 78,389 -0.18(-4.71%)
Aug 11, 2020 4.200 4.210 3.800 3.820 111,157 -0.18(-4.50%)
Aug 10, 2020 4.070 4.100 3.950 4.000 79,006 +0.00(+0.00%)
Aug 07, 2020 4.000 4.060 3.910 4.000 60,800 +0.01(+0.25%)
Aug 06, 2020 4.080 4.080 3.920 3.990 47,696 -0.04(-0.99%)
Aug 05, 2020 3.980 4.100 3.900 4.030 71,933 +0.06(+1.51%)
Aug 04, 2020 3.910 4.050 3.850 3.970 59,022 +0.07(+1.79%)
Aug 03, 2020 3.950 4.050 3.830 3.900 168,093 -0.05(-1.27%)
Jul 31, 2020 4.100 4.170 3.890 3.950 61,500 -0.11(-2.71%)
Jul 30, 2020 4.090 4.130 3.950 4.060 62,873 -0.01(-0.25%)
Jul 29, 2020 4.140 4.190 4.000 4.070 45,993 -0.07(-1.69%)
Jul 28, 2020 4.590 4.590 3.990 4.140 58,907 -0.05(-1.19%)
Jul 27, 2020 4.450 4.540 4.020 4.190 56,295 -0.21(-4.77%)
Jul 24, 2020 4.500 4.530 4.350 4.400 29,200 -0.12(-2.65%)
Jul 23, 2020 4.470 4.730 4.370 4.520 105,578 +0.05(+1.12%)
Jul 22, 2020 5.280 5.280 4.360 4.470 209,291 -0.68(-13.20%)
Jul 21, 2020 5.310 5.388 4.910 5.150 151,677 -0.24(-4.45%)
Jul 20, 2020 5.250 5.480 5.104 5.390 185,735 +0.30(+5.89%)
Jul 17, 2020 4.540 5.170 4.410 5.090 258,100 +0.58(+12.86%)
Jul 16, 2020 4.400 4.550 4.350 4.510 44,574 +0.01(+0.22%)
Jul 15, 2020 4.170 4.550 4.053 4.500 212,467 +0.34(+8.17%)
Jul 14, 2020 3.950 4.210 3.720 4.160 80,819 +0.28(+7.22%)
Jul 13, 2020 4.210 4.380 3.880 3.880 62,356 -0.37(-8.71%)
Jul 10, 2020 4.300 4.390 4.160 4.250 34,800 +0.01(+0.24%)
Jul 09, 2020 4.320 4.430 4.200 4.240 46,876 -0.09(-2.08%)
Jul 08, 2020 4.310 4.418 4.195 4.330 65,238 +0.05(+1.17%)
Jul 07, 2020 4.250 4.380 4.220 4.280 55,676 +0.03(+0.71%)
Jul 06, 2020 4.270 4.345 4.160 4.250 37,931 -0.01(-0.23%)
Jul 02, 2020 4.130 4.490 4.100 4.260 41,800 -0.04(-0.93%)
Jul 01, 2020 4.440 4.458 4.230 4.300 47,601 -0.14(-3.15%)
Jun 30, 2020 4.540 4.600 4.430 4.440 68,363 -0.14(-3.06%)
Jun 29, 2020 4.400 4.700 4.310 4.580 106,185 +0.14(+3.15%)
Jun 26, 2020 4.680 4.750 4.190 4.440 125,400 -0.05(-1.11%)
Jun 25, 2020 4.160 4.650 4.100 4.490 374,443 +0.38(+9.25%)
Jun 24, 2020 4.120 4.180 3.860 4.110 136,453 +0.17(+4.31%)
Jun 23, 2020 3.940 4.160 3.810 3.940 155,674 -0.18(-4.37%)
Jun 22, 2020 4.300 4.320 4.000 4.120 127,173 -0.11(-2.60%)
Jun 19, 2020 3.980 4.320 3.930 4.230 210,900 +0.31(+7.91%)
Jun 18, 2020 3.900 3.970 3.700 3.920 108,264 +0.05(+1.29%)
Jun 17, 2020 3.830 3.970 3.670 3.870 187,894 +0.04(+1.04%)
Jun 16, 2020 3.900 3.900 3.660 3.830 114,505 +0.09(+2.41%)
Jun 15, 2020 3.600 3.760 3.500 3.740 131,375 +0.29(+8.41%)
Jun 12, 2020 3.600 3.615 3.430 3.450 58,400 +0.01(+0.29%)
Jun 11, 2020 3.750 3.860 3.420 3.440 138,314 -0.48(-12.24%)
Jun 10, 2020 4.030 4.030 3.850 3.920 48,669 -0.10(-2.49%)
Jun 09, 2020 3.960 4.030 3.850 4.020 78,652 +0.06(+1.52%)
Jun 08, 2020 3.900 4.000 3.880 3.960 75,061 +0.06(+1.54%)
Jun 05, 2020 3.890 4.030 3.820 3.900 48,900 +0.07(+1.83%)
Jun 04, 2020 3.780 3.880 3.670 3.830 75,288 +0.09(+2.41%)
Jun 03, 2020 3.850 3.916 3.700 3.740 72,045 -0.15(-3.86%)
Jun 02, 2020 3.880 3.950 3.760 3.890 49,516 +0.01(+0.26%)
Jun 01, 2020 3.750 4.030 3.750 3.880 75,701 +0.14(+3.74%)
May 29, 2020 3.710 3.930 3.709 3.740 46,300 +0.03(+0.81%)
May 28, 2020 3.920 4.000 3.710 3.710 66,057 -0.21(-5.36%)
May 27, 2020 4.200 4.200 3.870 3.920 72,906 -0.14(-3.45%)
May 26, 2020 4.250 4.500 3.830 4.060 165,384 -0.06(-1.46%)
May 22, 2020 3.666 4.200 3.654 4.120 204,400 +0.42(+11.35%)
May 21, 2020 3.650 3.750 3.605 3.700 58,372 +0.03(+0.82%)
May 20, 2020 3.620 3.800 3.620 3.670 125,344 +0.07(+1.94%)
May 19, 2020 3.760 3.850 3.600 3.600 37,341 -0.14(-3.74%)
May 18, 2020 3.960 3.970 3.700 3.740 83,586 -0.10(-2.60%)
May 15, 2020 3.660 3.840 3.616 3.840 60,600 +0.24(+6.67%)
May 14, 2020 3.720 3.720 3.460 3.600 137,600 -0.11(-2.96%)
May 13, 2020 4.190 4.190 3.373 3.710 199,067 -0.16(-4.13%)
May 12, 2020 4.140 4.180 3.750 3.870 145,255 -0.22(-5.38%)
May 11, 2020 3.900 4.200 3.830 4.090 215,479 +0.19(+4.87%)
May 08, 2020 3.840 3.900 3.710 3.900 58,500 +0.12(+3.17%)
May 07, 2020 3.640 3.800 3.570 3.780 57,371 +0.13(+3.56%)
May 06, 2020 3.600 3.800 3.430 3.650 74,915 +0.05(+1.39%)
May 05, 2020 3.630 3.650 3.530 3.600 43,101 +0.04(+1.12%)
May 04, 2020 3.440 3.570 3.390 3.560 22,205 +0.12(+3.49%)
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.