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

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 0.7970 0.8008 0.7500 0.7724 188,200 -0.03(-3.55%)
May 30, 2019 0.8300 0.8300 0.7850 0.8008 163,085 -0.03(-4.10%)
May 29, 2019 0.8200 0.8351 0.7900 0.8350 107,472 -0.00(-0.01%)
May 28, 2019 0.8220 0.8399 0.8000 0.8351 139,301 +0.00(+0.01%)
May 24, 2019 0.8145 0.8500 0.8100 0.8350 127,400 +0.03(+3.99%)
May 23, 2019 0.8400 0.8498 0.7701 0.8030 347,053 -0.05(-5.35%)
May 22, 2019 0.8590 0.8810 0.8248 0.8484 114,152 -0.01(-1.23%)
May 21, 2019 0.8543 0.8810 0.8291 0.8590 102,922 +0.01(+1.64%)
May 20, 2019 0.8500 0.8785 0.8200 0.8451 218,648 -0.01(-1.73%)
May 17, 2019 0.8800 0.8999 0.8500 0.8600 283,900 -0.03(-3.21%)
May 16, 2019 0.9000 0.9450 0.8802 0.8885 232,343 -0.02(-2.58%)
May 15, 2019 0.9184 0.9600 0.8720 0.9120 286,003 -0.01(-0.87%)
May 14, 2019 0.8800 0.9300 0.8500 0.9200 213,113 +0.05(+5.75%)
May 13, 2019 0.8600 0.9000 0.8500 0.8700 253,415 -0.00(-0.34%)
May 10, 2019 0.8900 0.9201 0.8600 0.8730 603,600 -0.04(-4.07%)
May 09, 2019 0.9140 0.9187 0.8700 0.9100 187,660 -0.01(-0.95%)
May 08, 2019 0.8800 0.9200 0.8619 0.9187 213,127 +0.06(+6.83%)
May 07, 2019 0.9300 0.9300 0.8500 0.8600 619,080 -0.08(-8.79%)
May 06, 2019 0.8571 0.9700 0.8550 0.9429 545,726 +0.04(+4.77%)
May 03, 2019 0.7700 0.9000 0.7600 0.9000 750,200 +0.05(+5.88%)
May 02, 2019 0.8465 0.8570 0.8100 0.8500 193,328 +0.02(+2.41%)
May 01, 2019 0.8500 0.8700 0.7700 0.8300 459,040 -0.03(-3.49%)
Apr 30, 2019 0.8900 0.8900 0.8000 0.8600 1,096,838 +0.04(+4.88%)
Apr 29, 2019 0.7700 0.8500 0.7700 0.8200 595,443 +0.05(+6.11%)
Apr 26, 2019 0.7550 0.7969 0.7200 0.7728 415,700 +0.00(+0.60%)
Apr 25, 2019 0.8200 0.8200 0.7550 0.7682 333,515 -0.04(-5.16%)
Apr 24, 2019 0.7842 0.8400 0.7602 0.8100 651,362 +0.03(+3.98%)
Apr 23, 2019 0.7500 0.7835 0.7500 0.7790 288,249 +0.03(+3.85%)
Apr 22, 2019 0.8458 0.8700 0.7412 0.7501 1,133,894 -0.08(-9.75%)
Apr 18, 2019 0.7200 0.9200 0.7100 0.8311 2,624,800 +0.12(+17.02%)
Apr 17, 2019 0.7695 0.7699 0.6865 0.7102 1,852,627 -0.06(-7.77%)
Apr 16, 2019 0.8300 0.8400 0.7500 0.7700 1,042,819 -0.03(-3.75%)
Apr 15, 2019 1.210 1.210 0.7300 0.8000 5,690,298 -0.42(-34.43%)
Apr 12, 2019 1.270 1.270 1.190 1.220 1,246,400 -0.04(-3.17%)
Apr 11, 2019 1.350 1.360 1.230 1.260 1,245,598 -0.07(-5.26%)
Apr 10, 2019 1.290 1.390 1.250 1.330 1,655,363 +0.04(+3.10%)
Apr 09, 2019 1.300 1.320 1.270 1.290 464,209 -0.01(-0.77%)
Apr 08, 2019 1.250 1.350 1.250 1.300 832,449 +0.05(+4.00%)
Apr 05, 2019 1.300 1.330 1.250 1.250 694,600 -0.05(-3.85%)
Apr 04, 2019 1.360 1.370 1.220 1.300 933,942 -0.03(-2.26%)
Apr 03, 2019 1.360 1.440 1.280 1.330 1,642,245 -0.03(-2.21%)
Apr 02, 2019 1.160 1.370 1.160 1.360 2,212,755 +0.20(+17.24%)
Apr 01, 2019 1.080 1.250 1.080 1.160 1,162,731 +0.08(+7.41%)
Mar 29, 2019 1.120 1.130 1.080 1.080 618,100 -0.03(-2.70%)
Mar 28, 2019 1.140 1.170 1.100 1.110 507,431 -0.03(-2.63%)
Mar 27, 2019 1.240 1.240 1.120 1.140 1,288,511 -0.07(-5.79%)
Mar 26, 2019 1.210 1.240 1.140 1.210 1,077,630 +0.01(+0.83%)
Mar 25, 2019 1.270 1.280 1.180 1.200 1,864,613 -0.08(-6.25%)
Mar 22, 2019 1.350 1.390 1.210 1.280 6,068,900 -1.63(-56.01%)
Mar 21, 2019 2.890 3.080 2.780 2.910 2,636,866 +0.03(+1.04%)
Mar 20, 2019 2.860 2.960 2.810 2.880 462,205 +0.01(+0.35%)
Mar 19, 2019 2.930 3.000 2.720 2.870 699,816 -0.02(-0.69%)
Mar 18, 2019 2.700 2.910 2.600 2.890 949,800 +0.22(+8.24%)
Mar 15, 2019 2.690 2.812 2.555 2.670 1,376,000 -0.18(-6.32%)
Mar 14, 2019 2.970 3.010 2.660 2.850 1,859,817 -0.04(-1.38%)
Mar 13, 2019 2.340 3.020 2.270 2.890 5,048,208 +0.59(+25.65%)
Mar 12, 2019 2.130 2.430 2.070 2.300 1,801,318 +0.20(+9.52%)
Mar 11, 2019 2.060 2.280 2.000 2.100 1,756,031 +0.13(+6.60%)
Mar 08, 2019 2.000 2.070 1.920 1.970 509,600 -0.04(-1.99%)
Mar 07, 2019 2.050 2.050 1.970 2.010 516,601 -0.02(-0.99%)
Mar 06, 2019 2.200 2.240 1.950 2.030 624,825 -0.16(-7.31%)
Mar 05, 2019 2.210 2.240 2.115 2.190 321,524 +0.01(+0.46%)
Mar 04, 2019 2.140 2.240 2.090 2.180 445,739 +0.06(+2.83%)
Mar 01, 2019 1.940 2.280 1.940 2.120 1,106,900 +0.18(+9.28%)
Feb 28, 2019 1.970 1.980 1.900 1.940 290,773 -0.05(-2.51%)
Feb 27, 2019 1.980 2.050 1.960 1.990 307,840 -0.01(-0.50%)
Feb 26, 2019 1.940 2.015 1.910 2.000 564,114 +0.06(+3.09%)
Feb 25, 2019 1.890 1.990 1.890 1.940 377,030 +0.06(+3.19%)
Feb 22, 2019 1.890 1.945 1.870 1.880 303,300 -0.01(-0.53%)
Feb 21, 2019 1.870 1.940 1.850 1.890 315,093 +0.01(+0.53%)
Feb 20, 2019 1.890 1.960 1.850 1.880 352,983 -0.01(-0.53%)
Feb 19, 2019 2.050 2.070 1.860 1.890 950,989 -0.15(-7.35%)
Feb 15, 2019 2.050 2.070 2.000 2.040 513,600 +0.01(+0.49%)
Feb 14, 2019 2.060 2.180 2.010 2.030 562,436 -0.03(-1.46%)
Feb 13, 2019 2.060 2.100 2.000 2.060 506,799 -0.01(-0.48%)
Feb 12, 2019 2.140 2.160 1.960 2.070 323,011 +0.08(+4.02%)
Feb 11, 2019 1.980 2.020 1.970 1.990 306,329 +0.02(+1.02%)
Feb 08, 2019 1.980 2.050 1.950 1.970 254,800 -0.03(-1.50%)
Feb 07, 2019 2.060 2.130 1.940 2.000 607,815 -0.06(-2.91%)
Feb 06, 2019 2.270 2.270 2.060 2.060 450,012 -0.18(-8.04%)
Feb 05, 2019 2.240 2.370 2.170 2.240 596,280 +0.04(+1.82%)
Feb 04, 2019 2.230 2.330 2.180 2.200 468,005 -0.04(-1.79%)
Feb 01, 2019 2.350 2.400 2.210 2.240 504,200 -0.09(-3.86%)
Jan 31, 2019 2.340 2.450 2.160 2.330 646,197 +0.03(+1.30%)
Jan 30, 2019 2.200 2.340 2.010 2.300 1,384,947 +0.15(+6.98%)
Jan 29, 2019 1.770 2.560 1.730 2.150 3,219,566 +0.40(+22.86%)
Jan 28, 2019 1.810 1.880 1.720 1.750 483,994 -0.03(-1.69%)
Jan 25, 2019 1.770 1.820 1.690 1.780 326,600 -0.01(-0.56%)
Jan 24, 2019 1.730 1.830 1.720 1.790 157,875 +0.07(+4.07%)
Jan 23, 2019 1.870 1.870 1.710 1.720 232,320 -0.13(-7.03%)
Jan 22, 2019 1.860 1.870 1.810 1.850 275,215 +0.00(+0.00%)
Jan 18, 2019 1.910 1.910 1.820 1.850 231,800 -0.03(-1.60%)
Jan 17, 2019 1.860 1.920 1.830 1.880 197,565 +0.01(+0.53%)
Jan 16, 2019 1.830 1.980 1.830 1.870 304,301 +0.05(+2.75%)
Jan 15, 2019 1.880 1.891 1.620 1.820 413,227 -0.03(-1.62%)
Jan 14, 2019 1.990 2.070 1.810 1.850 613,969 -0.17(-8.42%)
Jan 11, 2019 1.990 2.040 1.930 2.020 262,400 +0.05(+2.54%)
Jan 10, 2019 2.050 2.120 1.900 1.970 476,878 -0.10(-4.83%)
Jan 09, 2019 2.170 2.240 2.050 2.070 405,012 -0.08(-3.72%)
Jan 08, 2019 2.240 2.240 1.980 2.150 784,530 -0.05(-2.27%)
Jan 07, 2019 1.940 2.200 1.940 2.200 943,320 +0.29(+15.18%)
Jan 04, 2019 1.770 1.980 1.770 1.910 740,800 +0.16(+9.14%)
Jan 03, 2019 1.780 1.840 1.750 1.750 268,805 -0.06(-3.31%)
Jan 02, 2019 1.650 1.860 1.520 1.810 785,701 +0.08(+4.62%)
Dec 31, 2018 1.380 1.800 1.380 1.730 1,979,800 +0.40(+30.08%)
Dec 28, 2018 1.300 1.400 1.300 1.330 633,200 +0.04(+3.10%)
Dec 27, 2018 1.340 1.450 1.220 1.290 697,681 -0.08(-5.84%)
Dec 26, 2018 1.170 1.430 1.170 1.370 632,420 +0.20(+17.09%)
Dec 24, 2018 1.230 1.240 1.150 1.170 430,700 -0.06(-4.88%)
Dec 21, 2018 1.290 1.290 1.180 1.230 819,000 -0.03(-2.38%)
Dec 20, 2018 1.230 1.280 1.170 1.260 1,054,559 +0.03(+2.44%)
Dec 19, 2018 1.230 1.310 1.200 1.230 594,731 +0.01(+0.82%)
Dec 18, 2018 1.400 1.430 1.220 1.220 1,407,172 -0.17(-12.23%)
Dec 17, 2018 1.500 1.590 1.360 1.390 973,122 -0.13(-8.55%)
Dec 14, 2018 1.520 1.590 1.500 1.520 878,100 +0.00(+0.00%)
Dec 13, 2018 1.650 1.650 1.490 1.520 771,529 -0.09(-5.59%)
Dec 12, 2018 1.640 1.680 1.555 1.610 915,614 -0.01(-0.62%)
Dec 11, 2018 1.550 1.750 1.530 1.620 1,728,065 +0.12(+8.00%)
Dec 10, 2018 1.720 1.720 1.490 1.500 1,923,322 -0.21(-12.28%)
Dec 07, 2018 1.920 1.930 1.520 1.710 2,603,400 -0.23(-11.86%)
Dec 06, 2018 2.150 2.610 1.800 1.940 8,816,281 -2.56(-56.89%)
Dec 04, 2018 4.750 4.930 4.490 4.500 594,900 -0.15(-3.23%)
Dec 03, 2018 4.620 4.680 4.490 4.650 455,800 +0.17(+3.79%)
Nov 30, 2018 4.640 4.660 4.460 4.480 281,900 -0.17(-3.66%)
Nov 29, 2018 4.700 4.790 4.510 4.650 452,277 -0.08(-1.69%)
Nov 28, 2018 4.500 4.760 4.350 4.730 835,018 +0.26(+5.82%)
Nov 27, 2018 4.710 4.770 4.430 4.470 402,115 -0.26(-5.50%)
Nov 26, 2018 4.780 4.940 4.615 4.730 254,816 +0.01(+0.21%)
Nov 23, 2018 4.620 4.920 4.600 4.720 147,200 +0.06(+1.29%)
Nov 21, 2018 4.660 4.660 4.660 0 +0.19(+4.25%)
Nov 20, 2018 4.360 4.610 4.200 4.470 482,217 -0.02(-0.45%)
Nov 19, 2018 4.770 4.800 4.460 4.490 355,566 -0.33(-6.85%)
Nov 16, 2018 4.670 4.860 4.540 4.820 319,700 +0.16(+3.43%)
Nov 15, 2018 4.500 4.700 4.450 4.660 273,604 +0.11(+2.42%)
Nov 14, 2018 4.920 4.937 4.380 4.550 680,799 -0.33(-6.76%)
Nov 13, 2018 5.120 5.240 4.840 4.880 319,499 -0.27(-5.24%)
Nov 12, 2018 5.320 5.370 4.780 5.150 866,285 -0.19(-3.56%)
Nov 09, 2018 5.650 5.720 5.220 5.340 623,600 -0.39(-6.81%)
Nov 08, 2018 5.260 5.790 5.030 5.730 872,802 +0.46(+8.73%)
Nov 07, 2018 5.200 5.430 5.150 5.270 718,676 +0.09(+1.74%)
Nov 06, 2018 5.230 5.430 5.120 5.180 683,973 -0.05(-0.96%)
Nov 05, 2018 5.320 5.890 5.096 5.230 2,378,162 +0.11(+2.15%)
Nov 02, 2018 4.230 5.200 4.080 5.120 1,871,600 +0.84(+19.63%)
Nov 01, 2018 4.190 4.320 4.130 4.280 530,153 +0.13(+3.13%)
Oct 31, 2018 4.120 4.280 4.000 4.150 498,911 +0.09(+2.22%)
Oct 30, 2018 3.940 4.180 3.880 4.060 480,797 +0.09(+2.27%)
Oct 29, 2018 4.300 4.300 3.860 3.970 424,196 -0.25(-5.92%)
Oct 26, 2018 4.250 4.320 4.000 4.220 390,800 -0.11(-2.54%)
Oct 25, 2018 4.300 4.470 4.290 4.330 393,506 +0.03(+0.70%)
Oct 24, 2018 4.670 4.670 4.170 4.300 565,970 -0.34(-7.33%)
Oct 23, 2018 4.390 4.760 4.320 4.640 376,161 +0.14(+3.11%)
Oct 22, 2018 4.780 4.820 4.400 4.500 454,463 -0.27(-5.66%)
Oct 19, 2018 4.790 4.870 4.730 4.770 383,900 +0.11(+2.36%)
Oct 18, 2018 5.130 5.250 4.630 4.660 801,672 -0.50(-9.69%)
Oct 17, 2018 5.170 5.200 4.920 5.160 335,853 -0.04(-0.77%)
Oct 16, 2018 4.890 5.250 4.845 5.200 541,521 +0.34(+7.00%)
Oct 15, 2018 4.920 5.060 4.770 4.860 352,689 -0.11(-2.21%)
Oct 12, 2018 4.960 5.110 4.840 4.970 366,900 +0.17(+3.54%)
Oct 11, 2018 4.790 4.990 4.770 4.800 270,073 -0.02(-0.41%)
Oct 10, 2018 4.990 5.050 4.750 4.820 363,460 -0.14(-2.82%)
Oct 09, 2018 4.650 5.180 4.650 4.960 521,477 +0.14(+2.90%)
Oct 08, 2018 4.950 5.010 4.630 4.820 539,350 -0.19(-3.79%)
Oct 05, 2018 5.040 5.150 4.860 5.010 371,800 -0.01(-0.20%)
Oct 04, 2018 5.380 5.380 4.980 5.020 736,337 -0.37(-6.86%)
Oct 03, 2018 5.400 5.550 5.260 5.390 618,145 +0.06(+1.13%)
Oct 02, 2018 5.400 5.550 5.270 5.330 351,070 -0.07(-1.30%)
Oct 01, 2018 5.860 5.950 5.330 5.400 659,803 -0.40(-6.90%)
Sep 28, 2018 5.490 5.880 5.060 5.800 1,432,200 +0.13(+2.29%)
Sep 27, 2018 5.750 6.000 5.600 5.670 878,538 -0.08(-1.39%)
Sep 26, 2018 5.890 6.100 5.700 5.750 818,882 -0.24(-4.01%)
Sep 25, 2018 6.600 6.650 5.950 5.990 1,599,489 -0.50(-7.70%)
Sep 24, 2018 5.750 6.740 5.740 6.490 3,210,347 +0.78(+13.66%)
Sep 21, 2018 5.640 5.710 5.200 5.710 1,523,800 +0.17(+3.07%)
Sep 20, 2018 4.750 5.590 4.750 5.540 1,748,460 +0.82(+17.37%)
Sep 19, 2018 4.710 4.990 4.630 4.720 922,378 +0.02(+0.43%)
Sep 18, 2018 4.350 4.870 4.320 4.700 1,124,175 +0.54(+12.98%)
Sep 17, 2018 4.390 4.390 4.150 4.160 465,420 -0.20(-4.59%)
Sep 14, 2018 4.560 4.560 4.250 4.360 404,800 -0.22(-4.80%)
Sep 13, 2018 4.620 4.710 4.458 4.580 419,313 -0.04(-0.87%)
Sep 12, 2018 4.730 4.790 4.610 4.620 363,646 -0.11(-2.33%)
Sep 11, 2018 5.000 5.000 4.660 4.730 484,603 -0.21(-4.25%)
Sep 10, 2018 4.770 4.990 4.615 4.940 456,689 +0.16(+3.35%)
Sep 07, 2018 4.870 5.130 4.740 4.780 465,800 -0.10(-2.05%)
Sep 06, 2018 5.010 5.090 4.830 4.880 396,016 -0.10(-2.01%)
Sep 05, 2018 5.210 5.270 4.920 4.980 684,045 -0.25(-4.78%)
Sep 04, 2018 5.670 5.710 5.100 5.230 809,975 -0.38(-6.77%)
Aug 31, 2018 5.610 5.610 5.610 0 +0.12(+2.19%)
Aug 30, 2018 5.370 5.850 5.350 5.490 1,020,633 +0.14(+2.62%)
Aug 29, 2018 5.190 5.450 5.136 5.350 656,758 +0.19(+3.68%)
Aug 28, 2018 4.900 5.200 4.830 5.160 520,164 +0.16(+3.20%)
Aug 27, 2018 5.460 5.500 4.870 5.000 1,326,757 -0.20(-3.85%)
Aug 24, 2018 4.470 5.370 4.470 5.200 1,518,900 +0.79(+17.91%)
Aug 23, 2018 4.300 4.570 4.190 4.410 590,377 +0.28(+6.78%)
Aug 22, 2018 4.050 4.190 4.050 4.130 256,226 +0.11(+2.74%)
Aug 21, 2018 3.990 4.170 3.990 4.020 128,264 +0.03(+0.75%)
Aug 20, 2018 3.960 4.020 3.940 3.990 69,138 +0.03(+0.76%)
Aug 17, 2018 3.950 4.050 3.910 3.960 131,900 +0.01(+0.25%)
Aug 16, 2018 3.910 4.050 3.860 3.950 109,799 +0.06(+1.54%)
Aug 15, 2018 3.950 4.044 3.850 3.890 181,146 -0.09(-2.26%)
Aug 14, 2018 3.960 4.080 3.920 3.980 154,686 +0.03(+0.76%)
Aug 13, 2018 4.070 4.070 3.930 3.950 148,864 -0.10(-2.47%)
Aug 10, 2018 4.160 4.230 4.035 4.050 130,500 -0.13(-3.11%)
Aug 09, 2018 4.050 4.239 4.050 4.180 132,305 +0.12(+2.96%)
Aug 08, 2018 4.040 4.180 4.030 4.060 154,124 +0.00(+0.00%)
Aug 07, 2018 4.040 4.100 3.920 4.060 71,337 +0.02(+0.50%)
Aug 06, 2018 3.820 4.070 3.820 4.040 177,029 +0.18(+4.66%)
Aug 03, 2018 3.980 4.000 3.820 3.860 293,300 -0.17(-4.22%)
Aug 02, 2018 4.120 4.120 3.850 4.030 360,699 +0.04(+1.00%)
Aug 01, 2018 4.040 4.170 3.950 3.990 241,295 -0.06(-1.48%)
Jul 31, 2018 3.850 4.110 3.850 4.050 193,513 +0.20(+5.19%)
Jul 30, 2018 4.000 4.026 3.820 3.850 268,134 -0.20(-4.94%)
Jul 27, 2018 4.180 4.210 3.970 4.050 346,400 -0.13(-3.11%)
Jul 26, 2018 4.120 4.240 4.100 4.180 140,449 +0.02(+0.48%)
Jul 25, 2018 4.200 4.270 4.120 4.160 149,222 -0.04(-0.95%)
Jul 24, 2018 4.300 4.300 4.090 4.200 366,503 -0.06(-1.41%)
Jul 23, 2018 4.400 4.400 4.110 4.260 349,932 -0.15(-3.40%)
Jul 20, 2018 4.310 4.490 4.260 4.410 285,130 +0.08(+1.85%)
Jul 19, 2018 4.350 4.420 4.260 4.330 197,718 -0.04(-0.92%)
Jul 18, 2018 4.500 4.580 4.260 4.370 316,187 -0.14(-3.10%)
Jul 17, 2018 4.460 4.610 4.410 4.510 242,384 +0.02(+0.45%)
Jul 16, 2018 4.630 4.670 4.400 4.490 269,762 -0.16(-3.44%)
Jul 13, 2018 4.630 4.880 4.570 4.650 329,380 +0.02(+0.43%)
Jul 12, 2018 4.570 4.680 4.500 4.630 202,886 +0.12(+2.66%)
Jul 11, 2018 4.500 4.540 4.420 4.510 175,955 -0.03(-0.66%)
Jul 10, 2018 4.700 4.700 4.500 4.540 241,821 -0.14(-2.99%)
Jul 09, 2018 4.800 4.890 4.610 4.680 368,682 -0.07(-1.47%)
Jul 06, 2018 4.430 4.829 4.401 4.750 351,780 +0.26(+5.79%)
Jul 05, 2018 4.540 4.610 4.340 4.490 357,792 -0.05(-1.10%)
Jul 03, 2018 4.540 4.540 4.540 0 -0.03(-0.66%)
Jul 02, 2018 4.340 4.620 4.310 4.570 377,247 +0.29(+6.78%)
Jun 29, 2018 4.300 4.450 4.180 4.280 295,885 +0.03(+0.71%)
Jun 28, 2018 4.220 4.328 4.100 4.250 482,244 +0.01(+0.24%)
Jun 27, 2018 4.400 4.479 4.220 4.240 508,686 -0.20(-4.50%)
Jun 26, 2018 4.590 4.610 4.370 4.440 537,330 -0.16(-3.48%)
Jun 25, 2018 4.950 4.960 4.550 4.600 677,243 -0.37(-7.44%)
Jun 22, 2018 5.010 5.070 4.880 4.970 3,171,154 -0.02(-0.40%)
Jun 21, 2018 5.230 5.260 4.900 4.990 679,165 -0.22(-4.22%)
Jun 20, 2018 5.410 5.520 5.195 5.210 524,248 -0.16(-2.98%)
Jun 19, 2018 5.210 5.380 5.150 5.370 382,098 +0.13(+2.48%)
Jun 18, 2018 5.580 5.580 5.110 5.240 840,314 -0.18(-3.32%)
Jun 15, 2018 5.300 5.300 5.420 830,027 +0.12(+2.26%)
Jun 14, 2018 5.200 5.470 4.975 5.300 1,089,152 +0.16(+3.11%)
Jun 13, 2018 5.030 5.320 4.780 5.140 1,517,929 +0.11(+2.19%)
Jun 12, 2018 4.550 5.440 4.540 5.030 3,080,833 +0.60(+13.54%)
Jun 11, 2018 4.440 4.570 4.400 4.430 264,381 -0.04(-0.89%)
Jun 08, 2018 4.480 4.513 4.381 4.470 260,047 -0.03(-0.67%)
Jun 07, 2018 4.580 4.650 4.420 4.500 298,984 -0.02(-0.44%)
Jun 06, 2018 4.410 4.570 4.310 4.520 360,985 +0.13(+2.96%)
Jun 05, 2018 4.300 4.550 4.220 4.390 452,194 +0.09(+2.09%)
Jun 04, 2018 4.290 4.390 4.100 4.300 545,200 +0.02(+0.47%)
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.