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

X4 Pharmaceuticals Inc (NQ: XFOR )

1.010 +0.034 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 28, 2023 1.460 1.500 1.400 1.470 1,936,316 -0.05(-3.29%)
Apr 27, 2023 1.500 1.590 1.410 1.520 2,653,853 +0.02(+1.33%)
Apr 26, 2023 1.350 1.510 1.190 1.500 5,342,814 +0.15(+11.11%)
Apr 25, 2023 1.400 1.425 1.330 1.350 2,187,605 -0.08(-5.59%)
Apr 24, 2023 1.470 1.519 1.400 1.430 2,126,772 -0.02(-1.38%)
Apr 21, 2023 1.370 1.450 1.270 1.450 2,776,632 +0.09(+6.62%)
Apr 20, 2023 1.400 1.420 1.300 1.360 1,332,744 -0.04(-2.86%)
Apr 19, 2023 1.340 1.410 1.180 1.400 3,157,521 +0.05(+3.70%)
Apr 18, 2023 1.230 1.390 1.230 1.350 4,933,203 +0.17(+14.41%)
Apr 17, 2023 1.180 1.210 1.140 1.180 2,247,359 +0.03(+2.61%)
Apr 14, 2023 1.210 1.230 1.110 1.150 3,236,846 -0.07(-5.74%)
Apr 13, 2023 1.170 1.240 1.110 1.220 4,064,907 +0.08(+7.02%)
Apr 12, 2023 1.070 1.270 1.010 1.140 12,397,594 +0.19(+19.99%)
Apr 11, 2023 0.8700 0.9600 0.8600 0.9501 1,636,691 +0.08(+9.21%)
Apr 10, 2023 0.8300 0.8799 0.8100 0.8700 1,228,772 +0.05(+5.49%)
Apr 06, 2023 0.8300 0.8500 0.8010 0.8247 1,261,911 -0.01(-0.96%)
Apr 05, 2023 0.8400 0.8662 0.8100 0.8327 802,364 +0.00(+0.33%)
Apr 04, 2023 0.9100 0.9282 0.8300 0.8300 1,939,485 -0.08(-8.29%)
Apr 03, 2023 0.9000 0.9300 0.9000 0.9050 1,279,640 +0.04(+4.02%)
Mar 31, 2023 0.9000 0.9400 0.8695 0.8700 1,719,446 -0.03(-2.80%)
Mar 30, 2023 0.8240 0.9172 0.8050 0.8951 5,369,974 +0.07(+7.84%)
Mar 29, 2023 0.9200 0.9300 0.8092 0.8300 1,514,465 -0.06(-6.74%)
Mar 28, 2023 0.8000 0.9100 0.7800 0.8900 4,311,358 +0.09(+11.95%)
Mar 27, 2023 0.8500 0.8500 0.7829 0.7950 936,012 -0.04(-5.35%)
Mar 24, 2023 0.8500 0.8729 0.8201 0.8399 423,266 -0.00(-0.01%)
Mar 23, 2023 0.8600 0.8730 0.8288 0.8400 779,907 -0.02(-1.75%)
Mar 22, 2023 0.8954 0.8954 0.8500 0.8550 293,411 -0.04(-4.51%)
Mar 21, 2023 0.8699 0.9500 0.8500 0.8954 1,623,488 +0.01(+0.97%)
Mar 20, 2023 0.8300 0.8868 0.8188 0.8868 665,418 +0.05(+5.57%)
Mar 17, 2023 0.8600 0.8969 0.8300 0.8400 1,535,868 -0.04(-4.00%)
Mar 16, 2023 0.9012 0.9355 0.8601 0.8750 590,429 -0.03(-3.38%)
Mar 15, 2023 0.9220 0.9372 0.8800 0.9056 634,689 -0.02(-1.64%)
Mar 14, 2023 0.9200 0.9408 0.9001 0.9207 534,856 +0.01(+1.16%)
Mar 13, 2023 0.8900 0.9500 0.8415 0.9101 1,238,524 +0.02(+2.81%)
Mar 10, 2023 0.9299 0.9299 0.8200 0.8852 1,784,046 -0.03(-2.86%)
Mar 09, 2023 0.9700 0.9900 0.8900 0.9113 955,812 -0.07(-6.97%)
Mar 08, 2023 1.040 1.060 0.9400 0.9796 1,037,423 -0.06(-5.81%)
Mar 07, 2023 0.9300 1.060 0.9300 1.040 1,485,037 +0.09(+9.47%)
Mar 06, 2023 0.9800 0.9900 0.9200 0.9500 295,089 -0.01(-1.04%)
Mar 03, 2023 0.9400 0.9893 0.9330 0.9600 416,886 +0.02(+2.08%)
Mar 02, 2023 0.9600 0.9573 0.9240 0.9404 220,493 -0.01(-1.01%)
Mar 01, 2023 0.9200 0.9900 0.9120 0.9500 536,115 +0.01(+1.28%)
Feb 28, 2023 0.9397 0.9398 0.8970 0.9380 204,936 +0.04(+3.99%)
Feb 27, 2023 0.9208 0.9494 0.8824 0.9020 408,539 -0.02(-2.07%)
Feb 24, 2023 0.9500 0.9500 0.9121 0.9211 210,875 -0.01(-1.54%)
Feb 23, 2023 0.9557 0.9643 0.9121 0.9355 386,649 -0.01(-1.02%)
Feb 22, 2023 0.9500 0.9648 0.9250 0.9451 292,190 +0.03(+3.63%)
Feb 21, 2023 0.9567 0.9567 0.9000 0.9120 877,570 -0.07(-6.93%)
Feb 17, 2023 0.9800 0.9996 0.9250 0.9799 423,398 +0.01(+1.49%)
Feb 16, 2023 0.9900 0.9990 0.9600 0.9655 240,993 -0.03(-3.06%)
Feb 15, 2023 1.000 1.020 0.9503 0.9960 316,284 +0.00(+0.41%)
Feb 14, 2023 0.9300 0.9921 0.9203 0.9919 359,809 +0.05(+4.97%)
Feb 13, 2023 0.9800 0.9800 0.9100 0.9449 471,770 -0.03(-2.59%)
Feb 10, 2023 0.9400 0.9897 0.9100 0.9700 503,884 +0.03(+3.19%)
Feb 09, 2023 0.9900 1.020 0.9205 0.9400 756,888 -0.02(-2.33%)
Feb 08, 2023 1.000 1.030 0.9500 0.9624 551,163 -0.04(-3.76%)
Feb 07, 2023 1.000 1.030 0.9510 1.000 547,823 +0.01(+0.51%)
Feb 06, 2023 1.030 1.040 0.9800 0.9949 647,475 -0.05(-4.34%)
Feb 03, 2023 1.050 1.070 1.010 1.040 658,543 +0.00(+0.00%)
Feb 02, 2023 1.060 1.070 1.010 1.040 750,036 +0.00(+0.00%)
Feb 01, 2023 1.040 1.080 1.020 1.040 574,792 +0.01(+0.97%)
Jan 31, 2023 1.010 1.040 0.9707 1.030 436,952 +0.06(+5.67%)
Jan 30, 2023 1.050 1.050 0.9602 0.9747 595,431 -0.08(-7.17%)
Jan 27, 2023 1.020 1.069 1.015 1.050 294,000 +0.03(+2.94%)
Jan 26, 2023 1.050 1.060 1.010 1.020 479,221 +0.00(+0.00%)
Jan 25, 2023 1.000 1.035 0.9900 1.020 596,083 +0.01(+0.99%)
Jan 24, 2023 1.010 1.045 0.9458 1.010 774,781 +0.00(+0.00%)
Jan 23, 2023 1.100 1.120 1.010 1.010 897,103 -0.08(-7.34%)
Jan 20, 2023 1.050 1.120 1.030 1.090 560,077 +0.05(+4.81%)
Jan 19, 2023 1.060 1.090 1.020 1.040 706,541 -0.05(-4.59%)
Jan 18, 2023 1.170 1.200 1.055 1.090 1,091,669 -0.10(-8.40%)
Jan 17, 2023 1.200 1.225 1.140 1.190 576,454 -0.02(-1.65%)
Jan 13, 2023 1.200 1.260 1.160 1.210 924,964 -0.01(-0.82%)
Jan 12, 2023 1.110 1.250 1.060 1.220 1,500,135 +0.10(+8.93%)
Jan 11, 2023 1.100 1.130 0.9898 1.120 1,254,802 +0.03(+2.75%)
Jan 10, 2023 1.080 1.119 1.050 1.090 590,836 +0.01(+0.93%)
Jan 09, 2023 1.200 1.210 1.050 1.080 1,003,551 -0.09(-7.69%)
Jan 06, 2023 1.100 1.200 1.060 1.170 1,754,427 +0.08(+7.34%)
Jan 05, 2023 1.030 1.090 0.9999 1.090 846,516 +0.04(+3.81%)
Jan 04, 2023 1.000 1.050 0.9350 1.050 712,411 +0.09(+9.76%)
Jan 03, 2023 1.010 1.040 0.9200 0.9566 1,335,313 -0.04(-3.67%)
Dec 30, 2022 0.9300 0.9989 0.9195 0.9930 1,308,125 +0.06(+6.47%)
Dec 29, 2022 0.8680 0.9328 0.8400 0.9327 1,306,666 +0.08(+10.01%)
Dec 28, 2022 0.8000 0.8494 0.7400 0.8478 1,705,776 +0.08(+9.88%)
Dec 27, 2022 0.8948 0.9000 0.7500 0.7716 1,159,249 -0.09(-10.42%)
Dec 23, 2022 0.8300 0.8698 0.8150 0.8614 887,965 +0.02(+2.22%)
Dec 22, 2022 0.8503 0.8570 0.7669 0.8427 1,215,578 +0.05(+5.85%)
Dec 21, 2022 0.7900 0.8180 0.7511 0.7961 1,884,458 +0.03(+3.40%)
Dec 20, 2022 0.7000 0.7700 0.7000 0.7699 2,763,430 +0.08(+11.58%)
Dec 19, 2022 0.7809 0.8200 0.6500 0.6900 6,554,275 -0.09(-11.96%)
Dec 16, 2022 0.8000 0.8189 0.7611 0.7837 1,502,634 -0.02(-2.89%)
Dec 15, 2022 0.8257 0.8821 0.7900 0.8070 1,589,840 -0.03(-3.84%)
Dec 14, 2022 0.8150 0.9000 0.8010 0.8392 3,114,942 +0.03(+3.15%)
Dec 13, 2022 0.9100 0.9192 0.8095 0.8136 2,248,667 -0.09(-9.60%)
Dec 12, 2022 0.9600 0.9789 0.8812 0.9000 3,025,818 -0.03(-3.23%)
Dec 09, 2022 0.9900 0.9901 0.9157 0.9300 2,164,852 -0.06(-6.06%)
Dec 08, 2022 1.040 1.050 0.9755 0.9900 5,414,619 -0.04(-3.88%)
Dec 07, 2022 1.120 1.150 0.9900 1.030 5,533,138 -0.17(-14.17%)
Dec 06, 2022 1.250 1.250 1.125 1.200 1,292,343 -0.09(-6.98%)
Dec 05, 2022 1.370 1.389 1.280 1.290 764,119 -0.09(-6.52%)
Dec 02, 2022 1.400 1.450 1.363 1.380 986,230 -0.06(-4.17%)
Dec 01, 2022 1.460 1.570 1.300 1.440 2,761,795 -0.06(-4.00%)
Nov 30, 2022 1.640 1.780 1.480 1.500 4,266,472 -0.35(-18.92%)
Nov 29, 2022 1.750 1.890 1.700 1.850 2,104,773 +0.09(+5.11%)
Nov 28, 2022 1.790 1.840 1.740 1.760 339,965 -0.04(-2.22%)
Nov 25, 2022 1.770 1.885 1.749 1.800 217,295 +0.07(+4.05%)
Nov 23, 2022 1.780 1.810 1.680 1.730 371,406 -0.05(-2.81%)
Nov 22, 2022 1.780 1.810 1.700 1.780 379,795 -0.02(-1.11%)
Nov 21, 2022 1.880 1.940 1.780 1.800 541,995 -0.08(-4.26%)
Nov 18, 2022 1.790 1.950 1.790 1.880 318,426 +0.07(+3.87%)
Nov 17, 2022 1.850 1.880 1.700 1.810 475,467 +0.01(+0.56%)
Nov 16, 2022 1.900 1.930 1.780 1.800 292,272 -0.10(-5.26%)
Nov 15, 2022 1.910 1.950 1.850 1.900 295,908 -0.01(-0.52%)
Nov 14, 2022 1.990 2.100 1.870 1.910 412,941 -0.08(-4.02%)
Nov 11, 2022 1.820 2.008 1.790 1.990 626,201 +0.16(+8.74%)
Nov 10, 2022 1.740 1.885 1.740 1.830 672,033 +0.11(+6.40%)
Nov 09, 2022 1.780 1.810 1.690 1.720 300,620 -0.08(-4.44%)
Nov 08, 2022 1.810 1.880 1.760 1.800 467,972 +0.00(+0.00%)
Nov 07, 2022 1.820 1.850 1.760 1.800 451,124 -0.05(-2.70%)
Nov 04, 2022 1.920 1.920 1.820 1.850 287,839 -0.04(-2.12%)
Nov 03, 2022 1.820 1.948 1.810 1.890 1,017,385 -0.07(-3.57%)
Nov 02, 2022 1.910 1.960 1.829 1.960 461,676 +0.07(+3.70%)
Nov 01, 2022 1.920 1.940 1.870 1.890 354,306 -0.01(-0.53%)
Oct 31, 2022 1.980 1.990 1.860 1.900 914,004 -0.05(-2.56%)
Oct 28, 2022 2.020 2.020 1.910 1.950 404,926 -0.03(-1.52%)
Oct 27, 2022 1.960 2.005 1.870 1.980 301,315 +0.08(+4.21%)
Oct 26, 2022 1.980 2.040 1.890 1.900 524,920 -0.09(-4.52%)
Oct 25, 2022 1.890 2.020 1.890 1.990 290,894 +0.08(+4.19%)
Oct 24, 2022 2.000 2.010 1.870 1.910 226,504 -0.09(-4.50%)
Oct 21, 2022 1.850 2.030 1.780 2.000 569,594 +0.16(+8.70%)
Oct 20, 2022 1.880 1.990 1.820 1.840 555,391 -0.03(-1.60%)
Oct 19, 2022 1.870 1.967 1.820 1.870 444,191 +0.05(+2.75%)
Oct 18, 2022 2.000 2.000 1.810 1.820 503,931 -0.18(-9.00%)
Oct 17, 2022 2.020 2.050 1.950 2.000 617,330 -0.02(-0.99%)
Oct 14, 2022 2.250 2.250 1.990 2.020 681,110 -0.15(-6.91%)
Oct 13, 2022 1.950 2.200 1.710 2.170 802,444 +0.19(+9.60%)
Oct 12, 2022 2.080 2.080 1.980 1.980 571,105 -0.10(-4.81%)
Oct 11, 2022 2.060 2.100 1.990 2.080 736,263 +0.01(+0.48%)
Oct 10, 2022 2.190 2.220 1.961 2.070 1,267,104 -0.13(-5.91%)
Oct 07, 2022 2.160 2.240 2.160 2.200 762,067 -0.00(-0.23%)
Oct 06, 2022 2.060 2.413 2.050 2.205 1,641,450 +0.12(+6.01%)
Oct 05, 2022 1.870 2.100 1.840 2.080 1,828,353 +0.24(+13.04%)
Oct 04, 2022 1.550 1.850 1.550 1.840 910,530 +0.33(+21.85%)
Oct 03, 2022 1.780 1.790 1.470 1.510 1,238,696 -0.20(-11.70%)
Sep 30, 2022 1.500 1.860 1.495 1.710 1,906,224 +0.22(+14.77%)
Sep 29, 2022 1.450 1.670 1.210 1.490 1,760,186 +0.04(+2.76%)
Sep 28, 2022 1.210 1.490 1.180 1.450 2,953,717 +0.20(+16.00%)
Sep 27, 2022 1.050 1.280 0.9100 1.250 9,427,325 +0.36(+40.18%)
Sep 26, 2022 0.9300 0.9400 0.8799 0.8917 394,499 -0.03(-3.10%)
Sep 23, 2022 0.9500 0.9500 0.8595 0.9202 450,003 -0.00(-0.53%)
Sep 22, 2022 0.9900 0.9900 0.9011 0.9251 432,276 -0.05(-5.03%)
Sep 21, 2022 1.010 1.030 0.9110 0.9741 823,327 -0.04(-3.55%)
Sep 20, 2022 1.040 1.080 0.9600 1.010 1,834,831 -0.05(-4.72%)
Sep 19, 2022 1.120 1.130 0.9900 1.060 1,336,607 -0.04(-3.64%)
Sep 16, 2022 1.150 1.220 1.080 1.100 1,443,541 -0.10(-8.33%)
Sep 15, 2022 1.100 1.200 1.080 1.200 762,869 +0.08(+7.14%)
Sep 14, 2022 1.100 1.150 1.070 1.120 706,546 +0.00(+0.00%)
Sep 13, 2022 1.150 1.150 1.020 1.120 560,908 +0.00(+0.00%)
Sep 12, 2022 1.190 1.200 1.100 1.120 539,161 -0.06(-5.08%)
Sep 09, 2022 1.190 1.230 1.090 1.180 549,739 +0.01(+0.85%)
Sep 08, 2022 1.120 1.190 1.040 1.170 508,612 +0.07(+6.36%)
Sep 07, 2022 1.130 1.180 1.060 1.100 295,634 -0.03(-2.65%)
Sep 06, 2022 1.070 1.160 1.030 1.130 617,670 +0.10(+9.71%)
Sep 02, 2022 1.050 1.120 1.010 1.030 547,150 -0.01(-0.96%)
Sep 01, 2022 0.9700 1.070 0.9500 1.040 323,779 +0.05(+5.04%)
Aug 31, 2022 0.9300 1.034 0.9332 0.9901 319,539 +0.07(+7.62%)
Aug 30, 2022 0.9800 0.9900 0.8900 0.9200 476,013 -0.04(-4.17%)
Aug 29, 2022 1.070 1.070 0.9350 0.9600 517,585 -0.09(-8.57%)
Aug 26, 2022 1.160 1.160 0.9926 1.050 248,861 -0.02(-1.87%)
Aug 25, 2022 1.050 1.120 1.010 1.070 391,419 +0.03(+2.88%)
Aug 24, 2022 1.020 1.070 0.9900 1.040 361,272 +0.00(+0.00%)
Aug 23, 2022 1.090 1.090 0.9800 1.040 330,060 +0.01(+0.97%)
Aug 22, 2022 1.050 1.100 0.9900 1.030 339,310 -0.01(-1.44%)
Aug 19, 2022 1.100 1.145 1.010 1.045 497,113 -0.07(-5.86%)
Aug 18, 2022 1.160 1.190 1.090 1.110 429,844 -0.05(-4.31%)
Aug 17, 2022 1.260 1.309 1.130 1.160 587,934 -0.13(-10.08%)
Aug 16, 2022 1.460 1.470 1.280 1.290 789,985 -0.17(-11.64%)
Aug 15, 2022 1.450 1.460 1.400 1.460 195,604 +0.04(+2.82%)
Aug 12, 2022 1.450 1.473 1.380 1.420 398,292 -0.01(-0.70%)
Aug 11, 2022 1.250 1.438 1.200 1.430 681,057 +0.15(+11.72%)
Aug 10, 2022 1.180 1.310 1.174 1.280 486,750 +0.11(+9.40%)
Aug 09, 2022 1.150 1.300 1.140 1.170 379,726 +0.00(+0.00%)
Aug 08, 2022 1.200 1.220 1.110 1.170 401,267 -0.03(-2.50%)
Aug 05, 2022 1.210 1.300 1.170 1.200 102,617 -0.07(-5.51%)
Aug 04, 2022 1.260 1.318 1.260 1.270 130,453 -0.02(-1.55%)
Aug 03, 2022 1.270 1.330 1.250 1.290 256,417 +0.12(+10.26%)
Aug 02, 2022 1.320 1.320 1.150 1.170 191,707 -0.13(-10.00%)
Aug 01, 2022 1.270 1.380 1.250 1.300 598,421 +0.02(+1.56%)
Jul 29, 2022 1.300 1.300 1.212 1.280 97,641 -0.02(-1.54%)
Jul 28, 2022 1.200 1.500 1.180 1.300 469,712 +0.12(+10.17%)
Jul 27, 2022 1.140 1.217 1.134 1.180 62,374 +0.00(+0.00%)
Jul 26, 2022 1.200 1.205 1.100 1.180 138,331 -0.02(-1.67%)
Jul 25, 2022 1.160 1.300 1.151 1.200 219,236 +0.01(+0.84%)
Jul 22, 2022 1.190 1.337 1.160 1.190 216,913 -0.06(-4.80%)
Jul 21, 2022 1.110 1.325 1.110 1.250 416,276 +0.11(+9.65%)
Jul 20, 2022 1.120 1.160 1.100 1.140 580,787 +0.03(+2.70%)
Jul 19, 2022 1.140 1.140 1.100 1.110 40,899 +0.00(+0.00%)
Jul 18, 2022 1.120 1.140 1.050 1.110 185,137 +0.04(+3.74%)
Jul 15, 2022 1.080 1.130 1.020 1.070 196,046 +0.02(+1.90%)
Jul 14, 2022 1.050 1.090 1.010 1.050 130,644 +0.00(+0.00%)
Jul 13, 2022 1.120 1.150 1.050 1.050 144,487 -0.08(-7.08%)
Jul 12, 2022 1.150 1.180 1.100 1.130 94,358 +0.00(+0.00%)
Jul 11, 2022 1.170 1.170 1.060 1.130 142,479 +0.01(+0.89%)
Jul 08, 2022 1.020 1.130 1.020 1.120 118,927 +0.04(+3.70%)
Jul 07, 2022 1.100 1.140 1.040 1.080 176,249 -0.01(-0.92%)
Jul 06, 2022 1.150 1.150 1.070 1.090 181,272 -0.06(-5.22%)
Jul 05, 2022 1.010 1.160 0.9700 1.150 198,061 +0.11(+10.58%)
Jul 01, 2022 0.9900 1.200 0.9635 1.040 3,041,286 +0.08(+7.77%)
Jun 30, 2022 0.9000 0.9664 0.8610 0.9650 180,123 +0.08(+9.66%)
Jun 29, 2022 1.032 1.045 0.8800 0.8800 257,474 -0.18(-16.98%)
Jun 28, 2022 1.130 1.160 1.020 1.060 90,785 -0.07(-6.19%)
Jun 27, 2022 0.9800 1.150 0.9842 1.130 117,876 +0.06(+5.61%)
Jun 24, 2022 1.060 1.110 1.010 1.070 165,206 -0.01(-0.93%)
Jun 23, 2022 1.131 1.169 1.050 1.080 134,684 +0.00(+0.00%)
Jun 22, 2022 1.110 1.177 1.080 1.080 59,873 -0.05(-4.42%)
Jun 21, 2022 1.120 1.160 1.080 1.130 98,991 +0.05(+4.63%)
Jun 17, 2022 1.110 1.190 1.080 1.080 88,618 +0.01(+0.93%)
Jun 16, 2022 1.170 1.170 1.010 1.070 144,652 -0.06(-5.31%)
Jun 15, 2022 1.130 1.200 1.110 1.130 64,076 +0.02(+1.80%)
Jun 14, 2022 1.200 1.230 1.100 1.110 128,934 -0.07(-5.93%)
Jun 13, 2022 1.200 1.210 1.120 1.180 227,125 -0.05(-4.07%)
Jun 10, 2022 1.210 1.250 1.160 1.230 105,209 +0.03(+2.50%)
Jun 09, 2022 1.130 1.240 1.110 1.200 68,775 +0.03(+2.56%)
Jun 08, 2022 1.120 1.180 1.090 1.170 198,111 +0.03(+2.63%)
Jun 07, 2022 1.160 1.180 1.100 1.140 102,134 -0.02(-1.72%)
Jun 06, 2022 1.370 1.370 1.140 1.160 107,873 -0.06(-4.92%)
Jun 03, 2022 1.190 1.270 1.170 1.220 127,196 +0.00(+0.00%)
Jun 02, 2022 1.240 1.280 1.180 1.220 119,308 -0.02(-1.61%)
Jun 01, 2022 1.220 1.280 1.130 1.240 119,492 +0.03(+2.48%)
May 31, 2022 1.200 1.250 1.150 1.210 110,796 -0.04(-3.20%)
May 27, 2022 1.180 1.280 1.140 1.250 125,785 +0.07(+5.93%)
May 26, 2022 1.200 1.239 1.170 1.180 55,813 +0.00(+0.00%)
May 25, 2022 1.080 1.230 1.070 1.180 91,310 -0.05(-4.07%)
May 24, 2022 1.250 1.400 1.170 1.230 395,014 -0.07(-5.38%)
May 23, 2022 1.180 1.330 1.140 1.300 231,669 +0.14(+12.07%)
May 20, 2022 1.240 1.240 1.100 1.160 115,096 -0.06(-4.92%)
May 19, 2022 1.130 1.220 1.108 1.220 61,275 +0.09(+7.96%)
May 18, 2022 1.130 1.180 1.100 1.130 110,982 -0.02(-1.74%)
May 17, 2022 1.260 1.280 1.140 1.150 241,515 -0.09(-7.26%)
May 16, 2022 1.200 1.260 1.160 1.240 120,328 +0.04(+3.33%)
May 13, 2022 1.060 1.210 1.050 1.200 173,297 +0.16(+15.38%)
May 12, 2022 1.050 1.100 1.000 1.040 161,966 -0.01(-0.95%)
May 11, 2022 1.150 1.150 1.000 1.050 119,648 -0.11(-9.48%)
May 10, 2022 1.060 1.160 1.054 1.160 252,369 +0.11(+10.48%)
May 09, 2022 1.120 1.121 1.000 1.050 209,176 -0.07(-6.25%)
May 06, 2022 1.110 1.190 1.060 1.120 178,212 -0.02(-1.75%)
May 05, 2022 1.260 1.320 1.110 1.140 240,453 -0.09(-7.32%)
May 04, 2022 1.270 1.319 1.140 1.230 92,564 -0.03(-2.38%)
May 03, 2022 1.240 1.280 1.190 1.260 88,461 +0.02(+1.61%)
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.