Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.5100 0.5799 0.5080 0.5602 3,271,524 +0.07(+14.26%)
Dec 30, 2021 0.4902 0.5200 0.4825 0.4903 2,332,687 -0.00(-0.89%)
Dec 29, 2021 0.5000 0.5000 0.4800 0.4947 1,384,654 -0.00(-0.34%)
Dec 28, 2021 0.5100 0.5300 0.4900 0.4964 1,451,007 -0.03(-4.94%)
Dec 27, 2021 0.5400 0.5700 0.5200 0.5222 1,080,692 -0.04(-6.42%)
Dec 23, 2021 0.5800 0.5800 0.5418 0.5580 656,328 -0.01(-1.22%)
Dec 22, 2021 0.6000 0.6100 0.5522 0.5649 913,907 -0.02(-4.09%)
Dec 21, 2021 0.5650 0.6000 0.5650 0.5890 1,225,976 +0.03(+5.94%)
Dec 20, 2021 0.5400 0.6097 0.5400 0.5560 1,939,118 +0.00(+0.27%)
Dec 17, 2021 0.5060 0.6123 0.4990 0.5545 1,951,504 +0.05(+10.39%)
Dec 16, 2021 0.5200 0.5500 0.5023 0.5023 1,521,737 -0.02(-3.22%)
Dec 15, 2021 0.5150 0.5400 0.4600 0.5190 4,053,781 +0.01(+2.77%)
Dec 14, 2021 0.5200 0.5460 0.5000 0.5050 1,097,844 -0.02(-3.03%)
Dec 13, 2021 0.5500 0.5740 0.5110 0.5208 1,500,572 -0.05(-8.25%)
Dec 10, 2021 0.5765 0.6090 0.5558 0.5676 728,409 -0.01(-2.17%)
Dec 09, 2021 0.6300 0.6350 0.5802 0.5802 811,326 -0.05(-7.24%)
Dec 08, 2021 0.6300 0.6400 0.6020 0.6255 582,214 +0.01(+1.87%)
Dec 07, 2021 0.5800 0.6500 0.5671 0.6140 1,393,566 +0.05(+8.71%)
Dec 06, 2021 0.5500 0.5899 0.5400 0.5648 1,417,848 -0.01(-2.11%)
Dec 03, 2021 0.6029 0.6200 0.5700 0.5770 1,063,343 -0.04(-5.81%)
Dec 02, 2021 0.6200 0.6320 0.6012 0.6126 727,283 -0.01(-1.46%)
Dec 01, 2021 0.6799 0.6850 0.6201 0.6217 798,747 -0.03(-4.62%)
Nov 30, 2021 0.6189 0.6660 0.6188 0.6518 995,605 +0.03(+4.84%)
Nov 29, 2021 0.6600 0.6620 0.6200 0.6217 725,060 -0.03(-4.68%)
Nov 26, 2021 0.6770 0.6800 0.6200 0.6522 621,457 -0.02(-3.66%)
Nov 24, 2021 0.6660 0.6850 0.6501 0.6770 608,299 +0.02(+2.73%)
Nov 23, 2021 0.7100 0.7100 0.6745 0.6590 941,620 -0.04(-5.22%)
Nov 22, 2021 0.7300 0.7300 0.6900 0.6953 1,044,200 -0.02(-3.32%)
Nov 19, 2021 0.6900 0.7490 0.6700 0.7192 1,693,641 +0.04(+6.00%)
Nov 18, 2021 0.7131 0.6785 0.6660 0.6785 1,276,793 -0.01(-2.09%)
Nov 17, 2021 0.6901 0.7200 0.6900 0.6930 1,057,834 -0.02(-2.38%)
Nov 16, 2021 0.7630 0.7630 0.6810 0.7099 2,417,521 -0.04(-4.85%)
Nov 15, 2021 0.7800 0.8150 0.7302 0.7461 2,693,563 -0.05(-6.08%)
Nov 12, 2021 0.8100 0.8282 0.7700 0.7944 1,581,665 -0.00(-0.28%)
Nov 11, 2021 0.8150 0.8200 0.7800 0.7966 995,342 -0.01(-1.45%)
Nov 10, 2021 0.8400 0.8010 0.8083 712,731 -0.04(-4.23%)
Nov 09, 2021 0.8600 0.8800 0.8311 0.8440 656,662 -0.02(-1.86%)
Nov 08, 2021 0.8500 0.8801 0.8490 0.8600 592,128 -0.00(-0.12%)
Nov 05, 2021 0.8600 0.8960 0.8600 0.8610 656,426 -0.00(-0.24%)
Nov 04, 2021 0.8811 0.8890 0.8521 0.8631 639,183 -0.03(-3.01%)
Nov 03, 2021 0.9000 0.9100 0.8771 0.8899 599,791 -0.01(-1.56%)
Nov 02, 2021 0.8900 0.9100 0.8750 0.9040 1,026,248 +0.04(+4.39%)
Nov 01, 2021 0.9200 0.8955 0.8500 0.8660 1,054,797 -0.01(-1.59%)
Oct 29, 2021 0.8850 0.9100 0.8707 0.8800 567,081 -0.01(-0.61%)
Oct 28, 2021 0.9100 0.9200 0.8770 0.8854 897,899 -0.02(-2.70%)
Oct 27, 2021 0.9200 0.9497 0.9036 0.9100 743,597 +0.00(+0.13%)
Oct 26, 2021 0.9000 0.9088 624,371 +0.01(+1.54%)
Oct 25, 2021 0.9100 0.9311 0.8889 0.8950 828,148 -0.02(-1.97%)
Oct 22, 2021 0.9600 0.9624 0.9000 0.9130 1,566,949 -0.05(-5.18%)
Oct 21, 2021 0.9800 1.010 0.9600 0.9629 824,252 -0.02(-1.96%)
Oct 20, 2021 1.000 1.010 0.9800 0.9822 760,421 -0.02(-1.78%)
Oct 19, 2021 1.010 1.010 1.000 1.000 449,242 +0.00(+0.00%)
Oct 18, 2021 1.020 1.030 1.000 1.000 387,775 -0.02(-1.96%)
Oct 15, 2021 1.040 1.040 1.010 1.020 679,261 +0.01(+0.99%)
Oct 14, 2021 1.030 1.050 1.010 1.010 809,134 -0.01(-0.98%)
Oct 13, 2021 1.020 1.045 1.010 1.020 589,681 +0.00(+0.00%)
Oct 12, 2021 1.010 1.030 1.000 1.020 400,022 +0.00(+0.00%)
Oct 11, 2021 0.9900 1.020 0.9800 1.020 658,823 +0.03(+2.82%)
Oct 08, 2021 0.9300 1.020 0.9100 0.9920 1,039,168 -0.01(-0.80%)
Oct 07, 2021 1.020 1.020 1.000 1.000 624,803 -0.02(-1.96%)
Oct 06, 2021 1.020 1.040 1.000 1.020 923,302 +0.00(+0.00%)
Oct 05, 2021 1.020 1.036 1.010 1.020 569,465 +0.02(+2.00%)
Oct 04, 2021 1.000 1.028 1.000 1.000 530,504 -0.01(-0.99%)
Oct 01, 2021 1.010 1.040 1.010 1.010 821,196 -0.01(-0.98%)
Sep 30, 2021 1.030 1.040 1.000 1.020 682,748 -0.01(-0.97%)
Sep 29, 2021 1.040 1.080 1.020 1.030 408,516 -0.01(-0.96%)
Sep 28, 2021 1.050 1.080 1.040 1.040 569,107 -0.03(-2.80%)
Sep 27, 2021 1.070 1.080 1.040 1.070 584,895 +0.01(+0.94%)
Sep 24, 2021 1.010 1.060 1.010 1.060 516,152 +0.04(+3.92%)
Sep 23, 2021 1.050 1.050 1.010 1.020 564,701 -0.01(-0.97%)
Sep 22, 2021 1.030 1.040 1.000 1.030 441,724 +0.02(+1.98%)
Sep 21, 2021 1.000 1.020 0.9900 1.010 672,504 +0.01(+1.00%)
Sep 20, 2021 0.9900 1.020 0.9726 1.000 874,604 -0.02(-1.96%)
Sep 17, 2021 1.000 1.030 1.000 1.020 694,753 +0.00(+0.00%)
Sep 16, 2021 1.020 1.020 0.9900 1.020 716,264 +0.00(+0.00%)
Sep 15, 2021 1.010 1.020 0.9711 1.020 809,279 +0.02(+2.00%)
Sep 14, 2021 1.030 1.050 0.9800 1.000 840,396 -0.04(-3.85%)
Sep 13, 2021 1.010 1.040 1.000 1.040 834,318 +0.02(+1.96%)
Sep 10, 2021 1.040 1.070 1.010 1.020 865,606 -0.03(-2.86%)
Sep 09, 2021 1.030 1.070 1.030 1.050 684,214 +0.01(+0.96%)
Sep 08, 2021 1.040 1.050 1.030 1.040 547,204 -0.01(-0.95%)
Sep 07, 2021 1.060 1.070 1.030 1.050 845,944 +0.00(+0.00%)
Sep 03, 2021 1.100 1.100 1.050 1.050 666,669 -0.04(-3.67%)
Sep 02, 2021 1.080 1.110 1.080 1.090 466,509 +0.00(+0.00%)
Sep 01, 2021 1.120 1.140 1.080 1.090 727,031 -0.03(-2.68%)
Aug 31, 2021 1.150 1.165 1.110 1.120 748,859 -0.01(-0.88%)
Aug 30, 2021 1.110 1.150 1.090 1.130 792,318 +0.02(+1.80%)
Aug 27, 2021 1.140 1.160 1.100 1.110 1,049,172 -0.02(-1.77%)
Aug 26, 2021 1.080 1.190 1.070 1.130 1,502,264 +0.04(+3.67%)
Aug 25, 2021 1.100 1.105 1.070 1.090 514,311 -0.02(-1.80%)
Aug 24, 2021 1.120 1.120 1.100 1.110 550,444 +0.00(+0.00%)
Aug 23, 2021 1.050 1.110 1.050 1.110 872,215 +0.06(+5.71%)
Aug 20, 2021 1.020 1.070 1.010 1.050 612,352 +0.03(+2.94%)
Aug 19, 2021 1.000 1.080 0.9800 1.020 1,184,549 -0.01(-0.97%)
Aug 18, 2021 0.9800 1.120 0.9701 1.030 4,703,573 +0.10(+10.23%)
Aug 17, 2021 1.080 1.079 0.7500 0.9344 8,560,785 -0.19(-16.57%)
Aug 16, 2021 1.170 1.170 1.120 1.120 2,562,917 -0.05(-4.27%)
Aug 13, 2021 1.170 1.195 1.160 1.170 743,852 -0.02(-1.68%)
Aug 12, 2021 1.210 1.220 1.170 1.190 712,560 -0.02(-1.65%)
Aug 11, 2021 1.210 1.210 1.180 1.210 691,813 +0.01(+0.83%)
Aug 10, 2021 1.200 1.220 1.180 1.200 690,533 +0.00(+0.00%)
Aug 09, 2021 1.230 1.250 1.190 1.200 959,194 -0.04(-3.23%)
Aug 06, 2021 1.210 1.250 1.190 1.240 1,122,334 +0.04(+3.33%)
Aug 05, 2021 1.170 1.210 1.160 1.200 1,171,012 +0.05(+4.35%)
Aug 04, 2021 1.170 1.190 1.150 1.150 1,299,144 -0.05(-4.17%)
Aug 03, 2021 1.200 1.210 1.160 1.200 643,855 -0.01(-0.83%)
Aug 02, 2021 1.190 1.210 1.175 1.210 610,413 +0.03(+2.54%)
Jul 30, 2021 1.190 1.200 1.160 1.180 719,687 -0.02(-1.67%)
Jul 29, 2021 1.190 1.230 1.180 1.200 802,065 +0.00(+0.00%)
Jul 28, 2021 1.180 1.220 1.180 1.200 672,168 +0.01(+0.84%)
Jul 27, 2021 1.210 1.220 1.170 1.190 1,250,100 -0.02(-1.65%)
Jul 26, 2021 1.250 1.250 1.200 1.210 1,219,420 -0.05(-3.97%)
Jul 23, 2021 1.290 1.299 1.250 1.260 1,050,454 -0.01(-0.79%)
Jul 22, 2021 1.270 1.310 1.250 1.270 1,527,919 +0.01(+0.79%)
Jul 21, 2021 1.210 1.270 1.210 1.260 1,200,514 +0.03(+2.44%)
Jul 20, 2021 1.230 1.260 1.180 1.230 1,968,393 -0.02(-1.60%)
Jul 19, 2021 1.230 1.260 1.160 1.250 2,506,465 -0.01(-0.79%)
Jul 16, 2021 1.370 1.380 1.240 1.260 2,870,353 -0.10(-7.35%)
Jul 15, 2021 1.430 1.480 1.320 1.360 4,906,770 -0.15(-9.93%)
Jul 14, 2021 1.280 1.550 1.235 1.510 22,739,948 +0.29(+23.77%)
Jul 13, 2021 1.240 1.242 1.190 1.220 1,111,872 -0.02(-1.61%)
Jul 12, 2021 1.270 1.291 1.230 1.240 809,810 -0.03(-2.36%)
Jul 09, 2021 1.270 1.290 1.250 1.270 781,266 +0.00(+0.00%)
Jul 08, 2021 1.210 1.280 1.190 1.270 917,385 +0.01(+0.79%)
Jul 07, 2021 1.280 1.290 1.220 1.260 1,178,861 -0.01(-0.79%)
Jul 06, 2021 1.360 1.360 1.260 1.270 1,399,519 -0.07(-5.22%)
Jul 02, 2021 1.350 1.360 1.290 1.340 1,144,852 -0.02(-1.47%)
Jul 01, 2021 1.390 1.390 1.340 1.360 772,604 -0.02(-1.45%)
Jun 30, 2021 1.460 1.470 1.370 1.380 1,333,037 -0.07(-4.83%)
Jun 29, 2021 1.490 1.515 1.430 1.450 1,308,634 -0.05(-3.33%)
Jun 28, 2021 1.460 1.530 1.430 1.500 2,205,014 +0.08(+5.63%)
Jun 25, 2021 1.340 1.420 1.330 1.420 13,288,907 +0.05(+3.65%)
Jun 24, 2021 1.340 1.370 1.310 1.370 1,684,258 +0.02(+1.48%)
Jun 23, 2021 1.340 1.370 1.300 1.350 1,478,798 +0.02(+1.50%)
Jun 22, 2021 1.320 1.370 1.270 1.330 1,367,511 +0.01(+0.76%)
Jun 21, 2021 1.390 1.400 1.300 1.320 1,790,414 -0.07(-5.04%)
Jun 18, 2021 1.420 1.420 1.355 1.390 1,533,923 -0.02(-1.42%)
Jun 17, 2021 1.380 1.480 1.360 1.410 2,004,840 +0.04(+2.92%)
Jun 16, 2021 1.390 1.400 1.330 1.370 1,576,412 -0.02(-1.44%)
Jun 15, 2021 1.540 1.550 1.380 1.390 2,737,097 -0.15(-9.74%)
Jun 14, 2021 1.540 1.610 1.520 1.540 1,689,242 +0.00(+0.00%)
Jun 11, 2021 1.540 1.560 1.500 1.540 1,072,948 +0.03(+1.99%)
Jun 10, 2021 1.500 1.550 1.475 1.510 1,368,423 -0.02(-1.31%)
Jun 09, 2021 1.560 1.620 1.500 1.530 2,826,528 -0.14(-8.38%)
Jun 08, 2021 1.570 1.670 1.545 1.670 2,293,353 +0.12(+7.74%)
Jun 07, 2021 1.480 1.560 1.470 1.550 1,912,634 +0.08(+5.44%)
Jun 04, 2021 1.470 1.515 1.440 1.470 1,426,245 +0.03(+2.08%)
Jun 03, 2021 1.470 1.470 1.400 1.440 1,128,578 -0.01(-0.69%)
Jun 02, 2021 1.400 1.480 1.400 1.450 1,248,536 +0.02(+1.40%)
Jun 01, 2021 1.440 1.450 1.370 1.430 1,223,379 +0.04(+2.88%)
May 28, 2021 1.480 1.480 1.380 1.390 1,595,265 -0.05(-3.47%)
May 27, 2021 1.370 1.490 1.350 1.440 3,468,444 +0.09(+6.67%)
May 26, 2021 1.240 1.360 1.240 1.350 2,093,179 +0.12(+9.76%)
May 25, 2021 1.280 1.290 1.230 1.230 1,074,756 -0.06(-4.65%)
May 24, 2021 1.310 1.310 1.200 1.290 1,946,570 +0.02(+1.57%)
May 21, 2021 1.320 1.320 1.240 1.270 1,360,696 -0.01(-0.78%)
May 20, 2021 1.210 1.300 1.190 1.280 1,482,331 +0.07(+5.79%)
May 19, 2021 1.210 1.260 1.190 1.210 1,717,121 -0.08(-6.20%)
May 18, 2021 1.200 1.619 1.180 1.290 6,464,335 +0.11(+9.32%)
May 17, 2021 1.170 1.220 1.110 1.180 1,608,395 +0.02(+1.72%)
May 14, 2021 1.030 1.170 1.030 1.160 1,932,602 +0.13(+12.62%)
May 13, 2021 1.070 1.090 1.020 1.030 1,853,796 -0.04(-3.74%)
May 12, 2021 1.120 1.125 1.070 1.070 1,484,534 -0.05(-4.46%)
May 11, 2021 1.060 1.137 1.060 1.120 1,557,658 +0.00(+0.00%)
May 10, 2021 1.130 1.145 1.100 1.120 1,388,436 -0.02(-1.75%)
May 07, 2021 1.130 1.180 1.110 1.140 1,665,147 +0.01(+0.88%)
May 06, 2021 1.140 1.150 1.070 1.130 1,909,254 -0.02(-1.74%)
May 05, 2021 1.220 1.220 1.120 1.150 1,443,743 -0.02(-1.71%)
May 04, 2021 1.210 1.220 1.150 1.170 1,947,667 -0.04(-3.31%)
May 03, 2021 1.280 1.290 1.210 1.210 1,599,933 -0.09(-6.92%)
Apr 30, 2021 1.320 1.320 1.250 1.300 1,155,100 +0.02(+1.56%)
Apr 29, 2021 1.370 1.370 1.260 1.280 1,452,802 -0.06(-4.48%)
Apr 28, 2021 1.330 1.360 1.280 1.340 1,120,978 +0.04(+3.08%)
Apr 27, 2021 1.400 1.400 1.280 1.300 1,933,980 -0.04(-2.99%)
Apr 26, 2021 1.260 1.400 1.260 1.340 2,641,180 +0.11(+8.94%)
Apr 23, 2021 1.210 1.261 1.190 1.230 1,235,400 +0.02(+1.65%)
Apr 22, 2021 1.260 1.290 1.190 1.210 1,455,716 -0.04(-3.20%)
Apr 21, 2021 1.110 1.270 1.110 1.250 1,413,767 +0.08(+6.84%)
Apr 20, 2021 1.180 1.200 1.130 1.170 1,290,199 -0.03(-2.50%)
Apr 19, 2021 1.220 1.220 1.130 1.200 2,022,949 +0.00(+0.00%)
Apr 16, 2021 1.270 1.270 1.200 1.200 1,920,800 -0.08(-6.25%)
Apr 15, 2021 1.370 1.390 1.280 1.280 1,510,418 -0.09(-6.57%)
Apr 14, 2021 1.310 1.400 1.310 1.370 1,346,731 +0.06(+4.58%)
Apr 13, 2021 1.350 1.350 1.260 1.310 2,187,129 -0.03(-2.24%)
Apr 12, 2021 1.400 1.420 1.310 1.340 2,063,061 -0.06(-4.29%)
Apr 09, 2021 1.480 1.490 1.380 1.400 2,425,900 -0.05(-3.45%)
Apr 08, 2021 1.510 1.520 1.440 1.450 2,217,809 -0.06(-3.97%)
Apr 07, 2021 1.580 1.580 1.500 1.510 1,551,606 -0.05(-3.21%)
Apr 06, 2021 1.600 1.620 1.540 1.560 1,862,775 -0.03(-1.89%)
Apr 05, 2021 1.680 1.700 1.570 1.590 2,201,389 -0.11(-6.47%)
Apr 01, 2021 1.690 1.720 1.605 1.700 1,957,300 +0.00(+0.00%)
Mar 31, 2021 1.620 1.700 1.590 1.700 1,467,150 +0.09(+5.59%)
Mar 30, 2021 1.560 1.620 1.500 1.610 1,502,371 +0.05(+3.21%)
Mar 29, 2021 1.650 1.660 1.530 1.560 2,162,789 -0.11(-6.59%)
Mar 26, 2021 1.690 1.700 1.620 1.670 1,384,500 -0.01(-0.60%)
Mar 25, 2021 1.600 1.730 1.580 1.680 2,060,421 +0.03(+1.82%)
Mar 24, 2021 1.750 1.760 1.650 1.650 2,097,959 -0.11(-6.25%)
Mar 23, 2021 1.760 1.780 1.650 1.760 2,365,049 -0.02(-1.12%)
Mar 22, 2021 1.770 1.790 1.660 1.780 2,730,714 +0.04(+2.30%)
Mar 19, 2021 1.820 1.860 1.740 1.740 4,565,800 -0.05(-2.79%)
Mar 18, 2021 1.870 1.900 1.780 1.790 2,875,820 -0.11(-5.79%)
Mar 17, 2021 1.820 1.980 1.820 1.900 2,787,073 +0.04(+2.15%)
Mar 16, 2021 1.950 2.020 1.830 1.860 6,755,109 -0.32(-14.68%)
Mar 15, 2021 2.250 2.260 2.100 2.180 4,094,311 -0.04(-1.80%)
Mar 12, 2021 2.130 2.300 2.080 2.220 3,780,400 +0.06(+2.78%)
Mar 11, 2021 2.000 2.290 1.980 2.160 6,154,638 +0.23(+11.92%)
Mar 10, 2021 2.130 2.240 1.920 1.930 5,385,823 -0.03(-1.53%)
Mar 09, 2021 1.850 2.040 1.790 1.960 3,082,370 +0.19(+10.73%)
Mar 08, 2021 1.760 1.850 1.740 1.770 1,673,400 +0.03(+1.72%)
Mar 05, 2021 1.700 1.750 1.510 1.740 3,232,300 +0.04(+2.35%)
Mar 04, 2021 1.850 1.920 1.650 1.700 5,272,167 -0.18(-9.57%)
Mar 03, 2021 1.810 1.980 1.810 1.880 2,660,507 -0.03(-1.57%)
Mar 02, 2021 2.000 2.030 1.900 1.910 1,965,013 -0.06(-3.05%)
Mar 01, 2021 1.990 2.010 1.900 1.970 2,367,369 +0.09(+4.79%)
Feb 26, 2021 1.890 2.010 1.870 1.880 2,575,500 -0.06(-3.09%)
Feb 25, 2021 2.030 2.060 1.910 1.940 2,805,816 -0.14(-6.73%)
Feb 24, 2021 2.000 2.160 1.980 2.080 2,975,065 +0.19(+10.05%)
Feb 23, 2021 1.880 1.980 1.760 1.890 4,727,746 -0.18(-8.70%)
Feb 22, 2021 2.170 2.220 2.060 2.070 3,211,297 -0.09(-4.17%)
Feb 19, 2021 2.200 2.240 2.130 2.160 2,778,500 +0.00(+0.00%)
Feb 18, 2021 2.230 2.280 2.100 2.160 3,288,206 -0.07(-3.14%)
Feb 17, 2021 2.340 2.350 2.220 2.230 2,911,092 -0.07(-3.04%)
Feb 16, 2021 2.490 2.520 2.100 2.300 10,767,974 -0.21(-8.37%)
Feb 12, 2021 2.590 2.600 2.470 2.510 2,630,600 -0.12(-4.56%)
Feb 11, 2021 2.630 2.660 2.450 2.630 4,331,353 -0.01(-0.38%)
Feb 10, 2021 2.890 2.890 2.480 2.640 5,840,137 -0.13(-4.69%)
Feb 09, 2021 2.670 2.940 2.670 2.770 8,137,234 +0.18(+6.95%)
Feb 08, 2021 2.350 2.790 2.320 2.590 9,591,117 +0.27(+11.64%)
Feb 05, 2021 2.410 2.420 2.230 2.320 4,605,600 +0.00(+0.00%)
Feb 04, 2021 2.370 2.400 2.290 2.320 3,198,559 +0.00(+0.00%)
Feb 03, 2021 2.196 2.400 2.190 2.320 5,664,262 +0.15(+6.91%)
Feb 02, 2021 2.170 2.290 2.080 2.170 4,868,951 +0.04(+1.88%)
Feb 01, 2021 2.240 2.250 2.030 2.130 6,344,977 -0.07(-3.18%)
Jan 29, 2021 2.220 2.290 2.120 2.200 4,941,100 -0.05(-2.22%)
Jan 28, 2021 2.300 2.490 2.200 2.250 6,463,250 -0.03(-1.32%)
Jan 27, 2021 2.240 2.590 2.130 2.280 12,146,879 -0.12(-5.00%)
Jan 26, 2021 2.510 2.740 2.290 2.400 16,625,131 -0.01(-0.41%)
Jan 25, 2021 1.950 2.500 1.920 2.410 28,986,562 +0.50(+26.18%)
Jan 22, 2021 1.900 1.920 1.810 1.910 6,367,000 +0.00(+0.00%)
Jan 21, 2021 2.000 2.020 1.900 1.910 8,614,659 -0.04(-2.05%)
Jan 20, 2021 1.960 2.050 1.920 1.950 23,614,616 -0.40(-17.02%)
Jan 19, 2021 2.240 2.940 2.070 2.350 23,905,614 +0.27(+12.98%)
Jan 15, 2021 1.950 2.295 1.910 2.080 15,440,000 +0.22(+11.83%)
Jan 14, 2021 1.950 1.970 1.830 1.860 7,474,743 -0.13(-6.53%)
Jan 13, 2021 2.040 2.120 1.810 1.990 17,104,416 -0.18(-8.29%)
Jan 12, 2021 1.350 2.210 1.350 2.170 37,719,888 +0.81(+59.56%)
Jan 11, 2021 1.350 1.370 1.330 1.360 754,892 +0.01(+0.74%)
Jan 08, 2021 1.400 1.400 1.300 1.350 1,186,300 -0.02(-1.46%)
Jan 07, 2021 1.370 1.430 1.330 1.370 883,322 +0.03(+2.24%)
Jan 06, 2021 1.350 1.450 1.320 1.340 2,034,344 -0.03(-2.19%)
Jan 05, 2021 1.260 1.450 1.230 1.370 3,263,294 +0.12(+9.60%)
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.