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 (%)
Feb 28, 2020 1.200 1.350 1.180 1.320 2,114,500 +0.03(+2.33%)
Feb 27, 2020 1.270 1.350 1.150 1.290 2,004,138 -0.06(-4.44%)
Feb 26, 2020 1.430 1.460 1.320 1.350 1,345,099 -0.13(-8.78%)
Feb 25, 2020 1.470 1.493 1.400 1.480 1,259,003 +0.00(+0.00%)
Feb 24, 2020 1.550 1.550 1.430 1.480 1,321,142 -0.07(-4.52%)
Feb 21, 2020 1.630 1.630 1.540 1.550 862,500 -0.06(-3.73%)
Feb 20, 2020 1.500 1.610 1.480 1.610 1,043,455 +0.12(+8.05%)
Feb 19, 2020 1.570 1.600 1.490 1.490 928,446 -0.07(-4.49%)
Feb 18, 2020 1.610 1.620 1.510 1.560 857,996 -0.04(-2.50%)
Feb 14, 2020 1.660 1.670 1.600 1.600 1,029,100 -0.07(-4.19%)
Feb 13, 2020 1.690 1.710 1.660 1.670 643,835 -0.02(-1.18%)
Feb 12, 2020 1.720 1.735 1.690 1.690 421,166 -0.02(-1.17%)
Feb 11, 2020 1.700 1.740 1.690 1.710 374,958 +0.02(+1.18%)
Feb 10, 2020 1.670 1.710 1.670 1.690 333,546 +0.01(+0.60%)
Feb 07, 2020 1.700 1.740 1.680 1.680 387,100 -0.04(-2.33%)
Feb 06, 2020 1.670 1.770 1.670 1.720 694,262 +0.05(+2.99%)
Feb 05, 2020 1.660 1.730 1.660 1.670 702,690 +0.01(+0.60%)
Feb 04, 2020 1.690 1.710 1.660 1.660 527,928 -0.03(-1.78%)
Feb 03, 2020 1.700 1.710 1.660 1.690 1,001,142 -0.01(-0.59%)
Jan 31, 2020 1.720 1.750 1.700 1.700 471,200 -0.02(-1.16%)
Jan 30, 2020 1.740 1.750 1.700 1.720 307,528 -0.02(-1.15%)
Jan 29, 2020 1.770 1.810 1.740 1.740 474,504 -0.03(-1.69%)
Jan 28, 2020 1.750 1.770 1.740 1.770 456,193 +0.04(+2.31%)
Jan 27, 2020 1.720 1.780 1.670 1.730 542,758 -0.02(-1.14%)
Jan 24, 2020 1.750 1.820 1.710 1.750 972,400 +0.04(+2.34%)
Jan 23, 2020 1.770 1.790 1.700 1.710 909,034 -0.06(-3.39%)
Jan 22, 2020 1.810 1.850 1.770 1.770 615,313 -0.04(-2.21%)
Jan 21, 2020 1.930 1.930 1.810 1.810 835,373 -0.09(-4.74%)
Jan 17, 2020 2.000 2.000 1.900 1.900 687,100 -0.09(-4.52%)
Jan 16, 2020 2.020 2.020 1.980 1.990 621,332 +0.00(+0.00%)
Jan 15, 2020 1.960 2.015 1.955 1.990 588,643 +0.03(+1.53%)
Jan 14, 2020 1.900 1.980 1.870 1.960 761,343 +0.06(+3.16%)
Jan 13, 2020 1.920 1.960 1.830 1.900 892,644 -0.02(-1.04%)
Jan 10, 2020 1.990 1.990 1.900 1.920 851,700 -0.05(-2.54%)
Jan 09, 2020 2.010 2.060 1.920 1.970 911,378 -0.06(-2.96%)
Jan 08, 2020 2.080 2.080 2.010 2.030 621,329 -0.04(-1.93%)
Jan 07, 2020 2.020 2.130 2.020 2.070 901,626 +0.06(+2.99%)
Jan 06, 2020 2.040 2.050 2.000 2.010 509,163 -0.03(-1.47%)
Jan 03, 2020 2.020 2.080 2.000 2.040 997,300 -0.03(-1.45%)
Jan 02, 2020 2.130 2.140 2.040 2.070 899,036 -0.04(-1.90%)
Dec 31, 2019 2.090 2.180 2.080 2.110 872,700 -0.01(-0.47%)
Dec 30, 2019 2.210 2.230 2.110 2.120 1,112,532 -0.12(-5.36%)
Dec 27, 2019 2.390 2.400 2.220 2.240 751,900 -0.16(-6.67%)
Dec 26, 2019 2.290 2.440 2.290 2.400 1,159,133 +0.12(+5.26%)
Dec 24, 2019 2.170 2.280 2.160 2.280 525,600 +0.08(+3.64%)
Dec 23, 2019 2.210 2.240 2.130 2.200 873,796 -0.01(-0.45%)
Dec 20, 2019 2.170 2.220 2.120 2.210 1,864,700 +0.03(+1.38%)
Dec 19, 2019 2.130 2.210 2.130 2.180 517,293 +0.01(+0.46%)
Dec 18, 2019 2.210 2.240 2.100 2.170 1,307,736 -0.07(-3.13%)
Dec 17, 2019 2.250 2.280 2.210 2.240 865,836 -0.04(-1.75%)
Dec 16, 2019 2.260 2.290 2.190 2.280 1,083,847 +0.02(+0.88%)
Dec 13, 2019 2.280 2.390 2.250 2.260 1,329,500 -0.05(-2.16%)
Dec 12, 2019 2.400 2.450 2.250 2.310 1,440,451 -0.07(-2.94%)
Dec 11, 2019 2.060 2.500 2.060 2.380 3,919,802 +0.34(+16.67%)
Dec 10, 2019 1.860 2.060 1.860 2.040 1,321,901 +0.16(+8.51%)
Dec 09, 2019 1.860 1.920 1.850 1.880 377,291 +0.01(+0.53%)
Dec 06, 2019 1.850 1.880 1.820 1.870 575,800 +0.04(+2.19%)
Dec 05, 2019 1.850 1.850 1.820 1.830 505,249 -0.01(-0.54%)
Dec 04, 2019 1.800 1.850 1.790 1.840 401,099 +0.04(+2.22%)
Dec 03, 2019 1.850 1.850 1.790 1.800 521,357 -0.06(-3.23%)
Dec 02, 2019 1.860 1.940 1.810 1.860 757,019 +0.00(+0.00%)
Nov 29, 2019 1.770 1.860 1.750 1.860 401,200 +0.10(+5.68%)
Nov 27, 2019 1.720 1.820 1.720 1.760 1,628,400 +0.03(+1.73%)
Nov 26, 2019 1.850 1.850 1.720 1.730 634,665 -0.09(-4.95%)
Nov 25, 2019 1.660 1.880 1.660 1.820 1,335,229 +0.16(+9.64%)
Nov 22, 2019 1.670 1.680 1.640 1.660 1,416,000 +0.00(+0.00%)
Nov 21, 2019 1.700 1.700 1.650 1.660 973,469 -0.03(-1.78%)
Nov 20, 2019 1.730 1.760 1.690 1.690 1,319,250 -0.06(-3.43%)
Nov 19, 2019 1.760 1.800 1.740 1.750 1,270,351 -0.01(-0.57%)
Nov 18, 2019 1.700 1.770 1.690 1.760 823,908 +0.08(+4.76%)
Nov 15, 2019 1.750 1.750 1.670 1.680 1,182,500 -0.06(-3.45%)
Nov 14, 2019 1.800 1.800 1.720 1.740 766,163 -0.04(-2.25%)
Nov 13, 2019 1.760 1.820 1.700 1.780 1,796,466 +0.00(+0.00%)
Nov 12, 2019 1.810 1.810 1.740 1.780 712,669 +0.00(+0.00%)
Nov 11, 2019 1.880 1.900 1.740 1.780 2,391,788 -0.16(-8.25%)
Nov 08, 2019 2.000 2.010 1.910 1.940 1,146,200 -0.06(-3.00%)
Nov 07, 2019 2.040 2.060 1.850 2.000 1,866,780 +0.09(+4.71%)
Nov 06, 2019 2.040 2.060 1.890 1.910 1,858,632 -0.12(-5.91%)
Nov 05, 2019 2.050 2.060 2.010 2.030 964,843 -0.02(-0.98%)
Nov 04, 2019 2.040 2.080 2.030 2.050 771,760 +0.01(+0.49%)
Nov 01, 2019 2.020 2.065 2.020 2.040 849,000 +0.04(+2.00%)
Oct 31, 2019 2.050 2.050 1.950 2.000 1,041,022 -0.02(-0.99%)
Oct 30, 2019 2.150 2.180 1.990 2.020 4,153,920 -0.14(-6.48%)
Oct 29, 2019 2.200 2.200 2.130 2.160 578,158 -0.03(-1.37%)
Oct 28, 2019 2.210 2.210 2.180 2.190 327,238 -0.02(-0.90%)
Oct 25, 2019 2.180 2.220 2.160 2.210 431,800 +0.03(+1.38%)
Oct 24, 2019 2.220 2.220 2.170 2.180 253,966 -0.03(-1.36%)
Oct 23, 2019 2.200 2.230 2.170 2.210 289,750 +0.02(+0.91%)
Oct 22, 2019 2.160 2.210 2.155 2.190 351,870 +0.00(+0.00%)
Oct 21, 2019 2.220 2.230 2.180 2.190 357,294 -0.02(-0.90%)
Oct 18, 2019 2.200 2.220 2.180 2.210 313,500 +0.00(+0.00%)
Oct 17, 2019 2.200 2.220 2.190 2.210 305,706 +0.01(+0.45%)
Oct 16, 2019 2.200 2.210 2.180 2.200 382,057 +0.00(+0.00%)
Oct 15, 2019 2.180 2.219 2.160 2.200 383,362 +0.02(+0.92%)
Oct 14, 2019 2.160 2.205 2.120 2.180 248,721 -0.01(-0.46%)
Oct 11, 2019 2.130 2.205 2.120 2.190 519,900 +0.08(+3.79%)
Oct 10, 2019 2.070 2.130 2.050 2.110 304,080 +0.03(+1.44%)
Oct 09, 2019 2.110 2.140 2.010 2.080 1,252,874 -0.03(-1.42%)
Oct 08, 2019 2.130 2.140 2.090 2.110 376,245 -0.04(-1.86%)
Oct 07, 2019 2.180 2.200 2.150 2.150 432,180 -0.02(-0.92%)
Oct 04, 2019 2.150 2.200 2.110 2.170 390,600 +0.00(+0.00%)
Oct 03, 2019 2.160 2.230 2.150 2.170 373,424 -0.02(-0.91%)
Oct 02, 2019 2.180 2.205 2.130 2.190 692,084 -0.02(-0.90%)
Oct 01, 2019 2.220 2.240 2.100 2.210 900,576 +0.01(+0.45%)
Sep 30, 2019 2.210 2.235 2.140 2.200 579,776 -0.01(-0.45%)
Sep 27, 2019 2.260 2.300 2.180 2.210 728,500 -0.07(-3.07%)
Sep 26, 2019 2.290 2.300 2.210 2.280 671,194 -0.01(-0.44%)
Sep 25, 2019 2.280 2.300 2.232 2.290 1,086,356 -0.01(-0.43%)
Sep 24, 2019 2.500 2.500 2.170 2.300 1,789,395 -0.21(-8.37%)
Sep 23, 2019 2.500 2.530 2.420 2.510 561,457 +0.01(+0.40%)
Sep 20, 2019 2.510 2.610 2.500 2.500 967,000 -0.02(-0.79%)
Sep 19, 2019 2.660 2.680 2.520 2.520 523,279 -0.13(-4.91%)
Sep 18, 2019 2.600 2.720 2.550 2.650 746,972 +0.04(+1.53%)
Sep 17, 2019 2.730 2.800 2.610 2.610 638,847 -0.11(-4.04%)
Sep 16, 2019 2.490 2.760 2.460 2.720 1,868,787 +0.17(+6.67%)
Sep 13, 2019 2.430 2.570 2.360 2.550 941,000 +0.11(+4.51%)
Sep 12, 2019 2.500 2.510 2.400 2.440 491,363 -0.04(-1.61%)
Sep 11, 2019 2.420 2.500 2.410 2.480 730,755 +0.08(+3.33%)
Sep 10, 2019 2.350 2.450 2.340 2.400 908,375 +0.04(+1.69%)
Sep 09, 2019 2.350 2.440 2.330 2.360 638,706 +0.01(+0.43%)
Sep 06, 2019 2.390 2.390 2.330 2.350 391,800 -0.04(-1.67%)
Sep 05, 2019 2.330 2.390 2.310 2.390 637,747 +0.07(+3.02%)
Sep 04, 2019 2.310 2.350 2.260 2.320 343,450 +0.02(+0.87%)
Sep 03, 2019 2.300 2.340 2.250 2.300 533,210 -0.03(-1.29%)
Aug 30, 2019 2.410 2.510 2.300 2.330 955,000 -0.02(-0.85%)
Aug 29, 2019 2.190 2.470 2.180 2.350 1,470,223 +0.18(+8.29%)
Aug 28, 2019 2.100 2.190 2.070 2.170 539,526 +0.07(+3.33%)
Aug 27, 2019 2.220 2.230 2.060 2.100 941,469 -0.07(-3.23%)
Aug 26, 2019 2.230 2.230 2.100 2.170 854,631 -0.03(-1.36%)
Aug 23, 2019 2.220 2.270 2.160 2.200 838,300 -0.05(-2.22%)
Aug 22, 2019 2.290 2.292 2.230 2.250 667,288 -0.03(-1.32%)
Aug 21, 2019 2.300 2.300 2.230 2.280 640,581 -0.02(-0.87%)
Aug 20, 2019 2.350 2.355 2.285 2.300 351,671 -0.03(-1.29%)
Aug 19, 2019 2.270 2.350 2.260 2.330 867,788 +0.06(+2.64%)
Aug 16, 2019 2.220 2.270 2.190 2.270 594,700 +0.06(+2.71%)
Aug 15, 2019 2.270 2.300 2.200 2.210 878,092 -0.05(-2.21%)
Aug 14, 2019 2.260 2.280 2.190 2.260 789,105 -0.01(-0.44%)
Aug 13, 2019 2.190 2.310 2.190 2.270 941,875 +0.05(+2.25%)
Aug 12, 2019 2.240 2.290 2.180 2.220 980,708 -0.02(-0.89%)
Aug 09, 2019 2.290 2.298 2.220 2.240 1,151,000 -0.05(-2.18%)
Aug 08, 2019 2.360 2.390 2.220 2.290 1,175,966 -0.05(-2.14%)
Aug 07, 2019 2.310 2.380 2.230 2.340 780,242 +0.06(+2.63%)
Aug 06, 2019 2.290 2.470 2.210 2.280 2,020,112 -0.13(-5.39%)
Aug 05, 2019 2.340 2.470 2.320 2.410 1,289,477 -0.01(-0.41%)
Aug 02, 2019 2.540 2.580 2.290 2.420 1,397,800 -0.13(-5.10%)
Aug 01, 2019 2.590 2.620 2.510 2.550 1,063,473 -0.06(-2.30%)
Jul 31, 2019 2.720 2.740 2.580 2.610 1,127,465 +0.01(+0.38%)
Jul 30, 2019 2.550 2.720 2.470 2.600 860,228 +0.00(+0.00%)
Jul 29, 2019 2.460 2.650 2.450 2.600 1,096,974 +0.16(+6.56%)
Jul 26, 2019 2.720 2.795 2.400 2.440 1,886,700 -0.28(-10.29%)
Jul 25, 2019 2.750 2.790 2.690 2.720 640,804 -0.04(-1.45%)
Jul 24, 2019 2.690 2.795 2.660 2.760 672,840 +0.05(+1.85%)
Jul 23, 2019 2.690 2.760 2.640 2.710 739,446 +0.02(+0.74%)
Jul 22, 2019 2.710 2.750 2.630 2.690 1,028,557 -0.03(-1.10%)
Jul 19, 2019 2.770 2.800 2.705 2.720 945,400 -0.09(-3.20%)
Jul 18, 2019 2.780 2.810 2.720 2.810 986,465 -0.02(-0.71%)
Jul 17, 2019 2.770 2.860 2.750 2.830 863,041 +0.04(+1.43%)
Jul 16, 2019 2.820 2.900 2.720 2.790 1,380,404 -0.05(-1.76%)
Jul 15, 2019 2.770 2.860 2.700 2.840 868,196 +0.07(+2.53%)
Jul 12, 2019 2.770 2.803 2.655 2.770 1,507,500 -0.01(-0.36%)
Jul 11, 2019 2.900 2.930 2.740 2.780 1,422,639 -0.09(-3.14%)
Jul 10, 2019 2.860 3.020 2.650 2.870 2,421,039 +0.16(+5.90%)
Jul 09, 2019 2.460 2.740 2.450 2.710 1,779,477 +0.26(+10.61%)
Jul 08, 2019 2.440 2.450 2.320 2.450 981,350 +0.00(+0.00%)
Jul 05, 2019 2.350 2.460 2.330 2.450 805,900 +0.03(+1.24%)
Jul 03, 2019 2.440 2.480 2.370 2.420 913,100 +0.00(+0.00%)
Jul 02, 2019 2.560 2.580 2.360 2.420 1,227,655 -0.12(-4.54%)
Jul 01, 2019 2.650 2.650 2.410 2.535 1,810,184 +0.01(+0.20%)
Jun 28, 2019 2.130 2.590 2.130 2.530 12,138,100 +0.43(+20.48%)
Jun 27, 2019 2.200 2.200 2.080 2.100 949,503 -0.08(-3.67%)
Jun 26, 2019 2.200 2.220 2.020 2.180 1,518,199 -0.01(-0.46%)
Jun 25, 2019 2.320 2.330 2.180 2.190 1,162,636 -0.12(-5.19%)
Jun 24, 2019 2.350 2.350 2.270 2.310 1,113,084 -0.04(-1.70%)
Jun 21, 2019 2.400 2.400 2.250 2.350 1,653,900 -0.01(-0.42%)
Jun 20, 2019 2.420 2.440 2.330 2.360 791,847 -0.05(-2.07%)
Jun 19, 2019 2.410 2.430 2.370 2.410 659,633 -0.01(-0.41%)
Jun 18, 2019 2.350 2.430 2.310 2.420 983,083 +0.08(+3.42%)
Jun 17, 2019 2.350 2.390 2.310 2.340 726,407 -0.02(-0.85%)
Jun 14, 2019 2.430 2.450 2.330 2.360 747,500 -0.07(-2.88%)
Jun 13, 2019 2.390 2.450 2.330 2.430 669,286 +0.07(+2.97%)
Jun 12, 2019 2.350 2.390 2.330 2.360 630,645 -0.01(-0.42%)
Jun 11, 2019 2.400 2.440 2.350 2.370 759,598 +0.00(+0.00%)
Jun 10, 2019 2.330 2.380 2.310 2.370 841,193 +0.05(+2.16%)
Jun 07, 2019 2.480 2.500 2.310 2.320 1,325,900 -0.16(-6.45%)
Jun 06, 2019 2.340 2.500 2.310 2.480 1,502,625 +0.17(+7.36%)
Jun 05, 2019 2.420 2.490 2.240 2.310 1,482,658 -0.12(-4.94%)
Jun 04, 2019 2.450 2.530 2.310 2.430 1,848,502 -0.02(-0.82%)
Jun 03, 2019 2.590 2.640 2.440 2.450 1,288,869 -0.14(-5.41%)
May 31, 2019 2.620 2.640 2.560 2.590 620,100 -0.07(-2.63%)
May 30, 2019 2.810 2.840 2.630 2.660 1,011,489 -0.17(-6.01%)
May 29, 2019 2.590 2.850 2.550 2.830 1,152,557 +0.21(+8.02%)
May 28, 2019 2.750 2.770 2.590 2.620 1,410,640 -0.12(-4.38%)
May 24, 2019 2.810 2.860 2.705 2.740 899,700 -0.06(-2.14%)
May 23, 2019 2.860 2.890 2.760 2.800 881,307 -0.10(-3.45%)
May 22, 2019 2.950 2.960 2.850 2.900 1,023,601 -0.06(-2.03%)
May 21, 2019 2.860 3.010 2.860 2.960 1,115,857 +0.10(+3.50%)
May 20, 2019 2.870 2.890 2.780 2.860 920,732 -0.04(-1.38%)
May 17, 2019 2.790 2.930 2.755 2.900 1,512,500 +0.11(+3.94%)
May 16, 2019 3.060 3.080 2.780 2.790 3,995,588 -0.30(-9.71%)
May 15, 2019 3.150 3.170 2.900 3.090 2,655,078 -0.06(-1.90%)
May 14, 2019 3.220 3.230 3.110 3.150 1,102,846 -0.05(-1.56%)
May 13, 2019 3.260 3.280 3.100 3.200 1,847,979 -0.11(-3.32%)
May 10, 2019 3.160 3.370 3.160 3.310 1,578,200 +0.13(+4.09%)
May 09, 2019 3.230 3.280 3.020 3.180 3,497,956 -0.33(-9.40%)
May 08, 2019 3.540 3.640 3.470 3.510 1,743,352 -0.05(-1.40%)
May 07, 2019 3.600 3.660 3.530 3.560 1,105,649 -0.06(-1.66%)
May 06, 2019 3.500 3.690 3.480 3.620 1,404,101 -0.04(-1.09%)
May 03, 2019 3.560 3.700 3.450 3.660 1,611,700 +0.10(+2.81%)
May 02, 2019 3.710 3.710 3.540 3.560 1,941,038 -0.15(-4.04%)
May 01, 2019 3.880 3.900 3.670 3.710 1,848,989 -0.16(-4.13%)
Apr 30, 2019 3.910 4.000 3.810 3.870 2,379,772 -0.05(-1.28%)
Apr 29, 2019 4.000 4.000 3.840 3.920 2,349,642 -0.01(-0.25%)
Apr 26, 2019 3.870 4.000 3.810 3.930 2,996,900 +0.08(+2.08%)
Apr 25, 2019 3.700 3.870 3.520 3.850 3,559,816 +0.15(+4.05%)
Apr 24, 2019 3.630 3.750 3.470 3.700 3,076,639 +0.19(+5.41%)
Apr 23, 2019 3.430 3.570 3.350 3.510 2,034,749 +0.11(+3.24%)
Apr 22, 2019 3.380 3.470 3.310 3.400 1,001,490 +0.02(+0.59%)
Apr 18, 2019 3.350 3.390 3.310 3.380 772,500 +0.02(+0.60%)
Apr 17, 2019 3.380 3.400 3.290 3.360 968,990 -0.01(-0.30%)
Apr 16, 2019 3.450 3.490 3.340 3.370 852,956 -0.05(-1.46%)
Apr 15, 2019 3.390 3.440 3.290 3.420 864,434 +0.03(+0.88%)
Apr 12, 2019 3.400 3.450 3.330 3.390 811,500 +0.01(+0.30%)
Apr 11, 2019 3.350 3.390 3.270 3.380 903,238 +0.05(+1.50%)
Apr 10, 2019 3.350 3.400 3.250 3.330 939,252 -0.06(-1.77%)
Apr 09, 2019 3.410 3.430 3.350 3.390 1,384,854 -0.03(-0.88%)
Apr 08, 2019 3.470 3.490 3.390 3.420 806,453 -0.03(-0.87%)
Apr 05, 2019 3.390 3.490 3.370 3.450 938,100 +0.03(+0.88%)
Apr 04, 2019 3.410 3.430 3.330 3.420 1,070,520 -0.02(-0.58%)
Apr 03, 2019 3.430 3.460 3.330 3.440 1,566,358 -0.02(-0.58%)
Apr 02, 2019 3.530 3.580 3.430 3.460 1,549,047 -0.06(-1.70%)
Apr 01, 2019 3.510 3.580 3.410 3.520 1,672,107 +0.04(+1.15%)
Mar 29, 2019 3.280 3.540 3.220 3.480 2,583,700 +0.20(+6.10%)
Mar 28, 2019 3.250 3.350 3.200 3.280 1,157,039 +0.04(+1.23%)
Mar 27, 2019 3.170 3.250 3.050 3.240 2,141,030 +0.06(+1.89%)
Mar 26, 2019 3.250 3.280 3.160 3.180 1,247,656 -0.04(-1.24%)
Mar 25, 2019 3.210 3.300 3.070 3.220 1,698,489 +0.06(+1.90%)
Mar 22, 2019 3.220 3.289 3.120 3.160 1,738,400 -0.09(-2.77%)
Mar 21, 2019 3.290 3.480 3.120 3.250 2,433,237 -0.10(-2.99%)
Mar 20, 2019 3.420 3.560 3.300 3.350 2,538,273 -0.06(-1.76%)
Mar 19, 2019 3.170 3.470 3.150 3.410 3,009,503 +0.24(+7.57%)
Mar 18, 2019 3.100 3.200 3.080 3.170 1,690,335 +0.07(+2.26%)
Mar 15, 2019 3.020 3.180 3.010 3.100 2,054,600 +0.07(+2.31%)
Mar 14, 2019 3.010 3.150 2.960 3.030 1,707,888 +0.03(+1.00%)
Mar 13, 2019 3.100 3.130 2.980 3.000 2,345,255 -0.09(-2.91%)
Mar 12, 2019 3.060 3.100 2.890 3.090 3,819,327 +0.02(+0.65%)
Mar 11, 2019 3.180 3.200 3.030 3.070 2,977,435 -0.20(-6.12%)
Mar 08, 2019 3.550 3.570 3.250 3.270 4,392,100 -0.49(-13.03%)
Mar 07, 2019 3.590 3.800 3.360 3.760 4,756,444 +0.15(+4.16%)
Mar 06, 2019 3.780 3.810 3.410 3.610 3,699,941 -0.12(-3.22%)
Mar 05, 2019 3.890 4.090 3.120 3.730 8,361,142 -0.10(-2.61%)
Mar 04, 2019 3.750 3.950 3.710 3.830 4,505,454 +0.17(+4.64%)
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.