Skip to main content

Opko Health Inc (NQ: OPK )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.360 3.520 3.260 3.440 11,390,866 -0.29(-7.77%)
Jul 29, 2021 3.990 3.990 3.700 3.730 4,677,460 -0.16(-4.11%)
Jul 28, 2021 3.670 3.900 3.660 3.890 5,138,063 +0.27(+7.46%)
Jul 27, 2021 3.620 3.650 3.530 3.620 5,016,845 +0.05(+1.40%)
Jul 26, 2021 3.660 3.730 3.560 3.570 2,652,159 -0.07(-1.92%)
Jul 23, 2021 3.730 3.730 3.610 3.640 2,315,446 -0.04(-1.09%)
Jul 22, 2021 3.700 3.760 3.630 3.680 3,086,854 -0.04(-1.08%)
Jul 21, 2021 3.570 3.720 3.570 3.720 3,252,823 +0.11(+3.05%)
Jul 20, 2021 3.490 3.620 3.490 3.610 4,533,194 +0.08(+2.27%)
Jul 19, 2021 3.450 3.600 3.420 3.530 3,861,876 +0.03(+0.86%)
Jul 16, 2021 3.590 3.590 3.455 3.500 4,324,022 -0.04(-1.13%)
Jul 15, 2021 3.530 3.590 3.480 3.540 3,525,168 +0.02(+0.57%)
Jul 14, 2021 3.700 3.705 3.510 3.520 4,511,033 -0.14(-3.83%)
Jul 13, 2021 3.770 3.790 3.650 3.660 4,898,321 -0.14(-3.68%)
Jul 12, 2021 3.990 4.020 3.750 3.800 6,330,993 -0.21(-5.24%)
Jul 09, 2021 3.920 4.040 3.880 4.010 3,136,529 +0.11(+2.82%)
Jul 08, 2021 3.790 3.970 3.780 3.900 4,778,513 +0.05(+1.30%)
Jul 07, 2021 3.910 3.930 3.720 3.850 5,877,838 -0.08(-2.04%)
Jul 06, 2021 3.960 3.985 3.880 3.930 3,215,082 -0.08(-2.00%)
Jul 02, 2021 4.180 4.200 3.970 4.010 6,038,798 -0.23(-5.42%)
Jul 01, 2021 4.030 4.240 3.990 4.240 5,166,678 +0.19(+4.69%)
Jun 30, 2021 4.060 4.080 3.930 4.050 4,334,482 -0.03(-0.74%)
Jun 29, 2021 3.960 4.180 3.935 4.080 7,685,182 +0.11(+2.77%)
Jun 28, 2021 3.800 3.970 3.780 3.970 4,043,983 +0.11(+2.85%)
Jun 25, 2021 3.760 3.860 3.740 3.860 7,925,692 +0.09(+2.39%)
Jun 24, 2021 3.740 3.780 3.650 3.770 3,895,300 +0.07(+1.89%)
Jun 23, 2021 3.850 3.880 3.690 3.700 3,962,525 -0.14(-3.65%)
Jun 22, 2021 3.830 3.900 3.780 3.840 3,709,898 +0.06(+1.59%)
Jun 21, 2021 3.760 3.790 3.690 3.780 3,954,918 +0.08(+2.16%)
Jun 18, 2021 3.750 3.800 3.590 3.700 10,433,337 -0.14(-3.65%)
Jun 17, 2021 3.740 3.840 3.710 3.840 3,325,481 +0.07(+1.86%)
Jun 16, 2021 3.680 3.780 3.640 3.770 4,243,878 +0.08(+2.17%)
Jun 15, 2021 3.700 3.730 3.590 3.690 4,804,593 +0.06(+1.65%)
Jun 14, 2021 3.720 3.730 3.570 3.630 4,748,817 -0.09(-2.42%)
Jun 11, 2021 3.770 3.790 3.690 3.720 2,374,368 -0.06(-1.59%)
Jun 10, 2021 3.790 3.790 3.655 3.780 3,424,469 -0.01(-0.26%)
Jun 09, 2021 3.780 3.880 3.765 3.790 3,579,617 -0.01(-0.26%)
Jun 08, 2021 3.840 3.870 3.680 3.800 3,443,937 -0.03(-0.78%)
Jun 07, 2021 3.610 3.870 3.570 3.830 5,784,292 +0.22(+6.09%)
Jun 04, 2021 3.680 3.710 3.600 3.610 2,848,588 -0.06(-1.63%)
Jun 03, 2021 3.720 3.765 3.650 3.670 3,434,014 -0.10(-2.65%)
Jun 02, 2021 3.640 3.780 3.570 3.770 5,975,507 +0.16(+4.43%)
Jun 01, 2021 3.850 3.860 3.580 3.610 8,224,219 -0.21(-5.50%)
May 28, 2021 3.870 3.970 3.810 3.820 2,596,302 -0.06(-1.55%)
May 27, 2021 3.880 3.890 3.810 3.880 3,187,145 +0.02(+0.52%)
May 26, 2021 3.700 3.880 3.690 3.860 3,131,042 +0.22(+6.04%)
May 25, 2021 3.800 3.820 3.610 3.640 4,551,071 -0.12(-3.19%)
May 24, 2021 3.710 3.810 3.695 3.760 3,475,845 +0.11(+3.01%)
May 21, 2021 3.720 3.780 3.650 3.650 2,088,946 -0.04(-1.08%)
May 20, 2021 3.630 3.700 3.605 3.690 2,271,066 +0.09(+2.50%)
May 19, 2021 3.540 3.650 3.530 3.600 2,628,468 -0.00(-0.14%)
May 18, 2021 3.610 3.720 3.590 3.605 3,098,937 -0.00(-0.14%)
May 17, 2021 3.640 3.710 3.545 3.610 2,888,591 -0.09(-2.43%)
May 14, 2021 3.410 3.710 3.410 3.700 4,948,360 +0.29(+8.50%)
May 13, 2021 3.350 3.470 3.320 3.410 5,064,494 +0.08(+2.40%)
May 12, 2021 3.380 3.515 3.320 3.330 9,066,658 -0.09(-2.63%)
May 11, 2021 3.430 3.535 3.400 3.420 7,134,343 -0.12(-3.25%)
May 10, 2021 3.810 3.810 3.520 3.535 9,009,823 -0.26(-6.97%)
May 07, 2021 3.920 3.930 3.770 3.800 9,207,053 -0.20(-5.00%)
May 06, 2021 4.060 4.090 3.890 4.000 4,506,927 -0.08(-1.96%)
May 05, 2021 4.030 4.166 3.950 4.080 3,914,578 +0.12(+3.03%)
May 04, 2021 4.060 4.080 3.890 3.960 6,533,105 -0.13(-3.18%)
May 03, 2021 4.160 4.210 4.040 4.090 4,604,957 -0.01(-0.24%)
Apr 30, 2021 4.110 4.170 4.050 4.100 4,552,700 -0.01(-0.24%)
Apr 29, 2021 4.150 4.210 3.970 4.110 5,831,257 -0.05(-1.20%)
Apr 28, 2021 4.300 4.300 4.160 4.160 3,348,565 -0.11(-2.58%)
Apr 27, 2021 4.340 4.380 4.240 4.270 2,802,973 -0.05(-1.16%)
Apr 26, 2021 4.260 4.330 4.240 4.320 3,347,045 +0.05(+1.17%)
Apr 23, 2021 4.360 4.410 4.230 4.270 3,672,100 -0.10(-2.29%)
Apr 22, 2021 4.330 4.520 4.250 4.370 4,519,114 +0.03(+0.69%)
Apr 21, 2021 4.100 4.350 4.070 4.340 3,471,157 +0.21(+5.08%)
Apr 20, 2021 4.170 4.200 4.050 4.130 4,605,449 -0.07(-1.67%)
Apr 19, 2021 4.250 4.350 4.110 4.200 3,847,292 -0.14(-3.23%)
Apr 16, 2021 4.240 4.380 4.200 4.340 3,576,700 +0.02(+0.46%)
Apr 15, 2021 4.270 4.420 4.200 4.320 4,119,706 +0.12(+2.86%)
Apr 14, 2021 4.140 4.290 4.130 4.200 2,755,135 +0.07(+1.69%)
Apr 13, 2021 4.070 4.140 3.990 4.130 3,315,417 +0.07(+1.72%)
Apr 12, 2021 4.160 4.160 3.940 4.060 5,807,547 -0.12(-2.87%)
Apr 09, 2021 4.240 4.270 4.120 4.180 3,568,500 -0.09(-2.11%)
Apr 08, 2021 4.300 4.320 4.200 4.270 3,535,941 +0.00(+0.00%)
Apr 07, 2021 4.380 4.380 4.230 4.270 3,938,693 -0.10(-2.29%)
Apr 06, 2021 4.500 4.540 4.350 4.370 3,651,612 -0.18(-3.96%)
Apr 05, 2021 4.460 4.630 4.420 4.550 5,573,127 +0.17(+3.88%)
Apr 01, 2021 4.360 4.450 4.330 4.380 3,995,100 +0.09(+2.10%)
Mar 31, 2021 4.220 4.410 4.220 4.290 7,842,111 +0.07(+1.66%)
Mar 30, 2021 4.260 4.260 4.130 4.220 3,851,665 -0.03(-0.71%)
Mar 29, 2021 4.460 4.460 4.150 4.250 5,149,820 -0.21(-4.71%)
Mar 26, 2021 4.660 4.680 4.370 4.460 3,417,100 -0.07(-1.55%)
Mar 25, 2021 4.270 4.550 4.245 4.530 4,519,138 +0.15(+3.42%)
Mar 24, 2021 4.740 4.740 4.380 4.380 4,911,802 -0.27(-5.81%)
Mar 23, 2021 4.910 4.930 4.620 4.650 4,183,278 -0.29(-5.87%)
Mar 22, 2021 4.900 5.090 4.880 4.940 3,864,732 +0.09(+1.86%)
Mar 19, 2021 4.640 4.920 4.610 4.850 15,048,800 +0.22(+4.75%)
Mar 18, 2021 4.840 4.890 4.580 4.630 5,130,211 -0.27(-5.51%)
Mar 17, 2021 4.620 4.900 4.570 4.900 5,658,533 +0.26(+5.60%)
Mar 16, 2021 4.700 4.750 4.520 4.640 4,982,554 -0.08(-1.69%)
Mar 15, 2021 4.510 4.860 4.450 4.720 9,298,924 +0.28(+6.31%)
Mar 12, 2021 4.400 4.460 4.270 4.440 3,729,500 +0.00(+0.00%)
Mar 11, 2021 4.400 4.450 4.320 4.440 5,798,065 +0.13(+3.02%)
Mar 10, 2021 4.540 4.610 4.270 4.310 6,203,502 -0.21(-4.65%)
Mar 09, 2021 4.460 4.620 4.410 4.520 4,697,038 +0.17(+3.91%)
Mar 08, 2021 4.230 4.450 4.160 4.350 6,177,820 +0.13(+3.08%)
Mar 05, 2021 4.180 4.230 3.830 4.220 10,492,600 +0.03(+0.72%)
Mar 04, 2021 4.280 4.530 4.070 4.190 12,644,533 -0.13(-3.01%)
Mar 03, 2021 4.570 4.600 4.320 4.320 7,694,858 -0.30(-6.49%)
Mar 02, 2021 4.690 4.830 4.610 4.620 6,185,239 -0.08(-1.70%)
Mar 01, 2021 4.570 4.750 4.550 4.700 6,354,341 +0.20(+4.44%)
Feb 26, 2021 4.560 4.660 4.430 4.500 6,665,700 +0.08(+1.81%)
Feb 25, 2021 4.520 4.750 4.380 4.420 8,260,046 -0.16(-3.49%)
Feb 24, 2021 4.620 4.720 4.510 4.580 7,094,623 +0.01(+0.22%)
Feb 23, 2021 4.570 4.760 4.380 4.570 11,541,803 -0.16(-3.38%)
Feb 22, 2021 4.990 5.140 4.630 4.730 12,528,999 -0.08(-1.66%)
Feb 19, 2021 5.090 5.330 4.660 4.810 16,874,900 -0.55(-10.26%)
Feb 18, 2021 5.490 5.620 5.350 5.360 7,155,995 -0.21(-3.77%)
Feb 17, 2021 5.610 5.660 5.450 5.570 6,246,068 -0.09(-1.59%)
Feb 16, 2021 5.660 5.790 5.490 5.660 6,262,185 +0.05(+0.89%)
Feb 12, 2021 5.520 5.740 5.450 5.610 3,860,300 +0.09(+1.63%)
Feb 11, 2021 5.670 5.770 5.480 5.520 5,138,861 -0.16(-2.82%)
Feb 10, 2021 5.790 5.880 5.510 5.680 5,694,766 -0.02(-0.35%)
Feb 09, 2021 5.500 5.770 5.410 5.700 5,548,399 +0.11(+1.97%)
Feb 08, 2021 5.400 5.620 5.270 5.590 6,542,534 +0.29(+5.47%)
Feb 05, 2021 5.190 5.348 5.140 5.300 4,499,300 +0.14(+2.71%)
Feb 04, 2021 5.340 5.420 5.080 5.160 7,092,542 -0.16(-3.01%)
Feb 03, 2021 5.350 5.570 5.240 5.320 7,544,695 +0.05(+0.95%)
Feb 02, 2021 6.020 6.070 5.210 5.270 16,494,859 -0.72(-12.02%)
Feb 01, 2021 5.640 6.130 5.530 5.990 15,660,817 +0.58(+10.72%)
Jan 29, 2021 5.466 5.660 5.240 5.410 8,736,800 +0.03(+0.56%)
Jan 28, 2021 5.620 5.990 5.150 5.380 18,316,272 -0.18(-3.24%)
Jan 27, 2021 5.100 6.270 5.060 5.560 26,829,516 +0.30(+5.70%)
Jan 26, 2021 5.090 5.520 4.850 5.260 16,858,396 +0.24(+4.78%)
Jan 25, 2021 4.410 5.050 4.410 5.020 16,951,712 +0.61(+13.83%)
Jan 22, 2021 4.350 4.430 4.300 4.410 4,713,400 +0.03(+0.68%)
Jan 21, 2021 4.480 4.500 4.300 4.380 4,495,779 -0.08(-1.79%)
Jan 20, 2021 4.510 4.580 4.400 4.460 7,002,824 -0.08(-1.76%)
Jan 19, 2021 4.560 4.580 4.420 4.540 5,047,864 -0.01(-0.22%)
Jan 15, 2021 4.620 4.780 4.540 4.550 6,313,400 +0.03(+0.66%)
Jan 14, 2021 4.430 4.590 4.390 4.520 4,473,602 +0.08(+1.80%)
Jan 13, 2021 4.420 4.640 4.400 4.440 6,153,674 -0.03(-0.67%)
Jan 12, 2021 4.330 4.470 4.290 4.470 3,899,424 +0.11(+2.52%)
Jan 11, 2021 4.410 4.430 4.290 4.360 3,877,098 -0.04(-0.91%)
Jan 08, 2021 4.510 4.600 4.310 4.400 5,880,900 -0.08(-1.79%)
Jan 07, 2021 4.470 4.540 4.400 4.480 6,482,180 +0.08(+1.82%)
Jan 06, 2021 4.230 4.500 4.220 4.400 8,550,880 +0.15(+3.53%)
Jan 05, 2021 4.140 4.320 4.100 4.250 5,359,728 +0.05(+1.19%)
Jan 04, 2021 4.030 4.320 4.030 4.200 9,082,585 +0.25(+6.33%)
Dec 31, 2020 3.950 3.950 3.950 6,493,352 -0.09(-2.23%)
Dec 30, 2020 3.960 4.120 3.960 4.040 6,493,352 +0.09(+2.28%)
Dec 29, 2020 4.030 4.270 3.880 3.950 13,570,017 +0.03(+0.77%)
Dec 28, 2020 4.290 4.330 3.920 3.920 10,154,640 -0.31(-7.33%)
Dec 24, 2020 4.280 4.390 4.220 4.230 2,397,000 -0.03(-0.70%)
Dec 23, 2020 4.580 4.580 4.100 4.260 8,544,892 -0.30(-6.58%)
Dec 22, 2020 4.510 4.770 4.460 4.560 8,483,511 +0.01(+0.22%)
Dec 21, 2020 4.510 4.590 4.380 4.550 7,164,644 -0.04(-0.87%)
Dec 18, 2020 4.460 4.710 4.380 4.590 18,134,900 +0.09(+2.00%)
Dec 17, 2020 4.510 4.530 4.340 4.500 5,779,749 +0.02(+0.45%)
Dec 16, 2020 4.510 4.540 4.390 4.480 5,075,568 -0.07(-1.54%)
Dec 15, 2020 4.610 4.610 4.410 4.550 4,363,801 -0.01(-0.22%)
Dec 14, 2020 4.510 4.640 4.500 4.560 4,914,989 +0.11(+2.47%)
Dec 11, 2020 4.640 4.690 4.430 4.450 4,538,700 -0.24(-5.12%)
Dec 10, 2020 4.660 4.740 4.600 4.690 5,251,357 +0.09(+1.96%)
Dec 09, 2020 4.790 4.870 4.480 4.600 6,914,784 -0.15(-3.16%)
Dec 08, 2020 4.610 4.760 4.590 4.750 6,134,030 +0.16(+3.49%)
Dec 07, 2020 4.830 4.840 4.540 4.590 6,285,879 -0.17(-3.57%)
Dec 04, 2020 4.650 4.920 4.620 4.760 8,380,600 +0.14(+3.03%)
Dec 03, 2020 4.800 4.810 4.520 4.620 10,343,877 -0.25(-5.13%)
Dec 02, 2020 4.310 4.870 4.170 4.870 23,138,188 +0.60(+14.05%)
Dec 01, 2020 4.640 4.690 4.240 4.270 9,228,500 -0.37(-7.97%)
Nov 30, 2020 4.220 4.680 4.130 4.640 16,279,622 +0.51(+12.35%)
Nov 27, 2020 3.960 4.150 3.950 4.130 4,693,200 +0.18(+4.56%)
Nov 25, 2020 3.960 3.978 3.900 3.950 2,851,900 +0.04(+1.02%)
Nov 24, 2020 4.000 4.070 3.880 3.910 5,331,818 -0.08(-2.01%)
Nov 23, 2020 3.900 4.160 3.890 3.990 6,915,038 +0.05(+1.27%)
Nov 20, 2020 3.720 3.960 3.720 3.940 4,844,200 +0.15(+3.96%)
Nov 19, 2020 3.830 3.920 3.680 3.790 8,213,452 -0.04(-1.04%)
Nov 18, 2020 3.960 4.030 3.830 3.830 4,450,340 -0.13(-3.28%)
Nov 17, 2020 3.950 4.050 3.880 3.960 4,157,616 +0.00(+0.00%)
Nov 16, 2020 3.920 3.990 3.790 3.960 6,257,495 -0.03(-0.75%)
Nov 13, 2020 3.780 4.050 3.773 3.990 10,170,400 +0.26(+6.97%)
Nov 12, 2020 3.660 3.800 3.650 3.730 5,455,082 +0.03(+0.81%)
Nov 11, 2020 3.760 3.810 3.540 3.700 6,950,984 -0.09(-2.37%)
Nov 10, 2020 3.280 3.970 3.250 3.790 20,910,798 +0.52(+15.90%)
Nov 09, 2020 3.130 3.360 3.020 3.270 19,246,792 -0.37(-10.16%)
Nov 06, 2020 3.730 3.790 3.640 3.640 5,127,800 -0.13(-3.45%)
Nov 05, 2020 3.800 3.830 3.640 3.770 6,246,336 +0.00(+0.00%)
Nov 04, 2020 3.530 3.810 3.520 3.770 8,907,155 +0.21(+5.90%)
Nov 03, 2020 3.450 3.600 3.390 3.560 7,513,552 +0.10(+2.89%)
Nov 02, 2020 3.550 3.620 3.440 3.460 9,045,875 -0.06(-1.70%)
Oct 30, 2020 3.830 3.850 3.300 3.520 24,336,000 -0.68(-16.19%)
Oct 29, 2020 4.030 4.250 3.930 4.200 12,214,223 +0.20(+5.00%)
Oct 28, 2020 4.100 4.130 3.920 4.000 8,631,171 -0.14(-3.38%)
Oct 27, 2020 4.330 4.340 4.070 4.140 8,098,489 -0.17(-3.94%)
Oct 26, 2020 4.280 4.450 4.240 4.310 9,168,076 +0.01(+0.23%)
Oct 23, 2020 4.280 4.330 4.160 4.300 8,298,000 +0.03(+0.70%)
Oct 22, 2020 4.200 4.340 4.200 4.270 5,604,758 +0.09(+2.15%)
Oct 21, 2020 4.390 4.470 4.160 4.180 8,121,716 -0.27(-6.07%)
Oct 20, 2020 4.670 4.700 4.320 4.450 10,117,855 -0.14(-3.05%)
Oct 19, 2020 4.380 4.760 4.340 4.590 17,902,500 +0.29(+6.87%)
Oct 16, 2020 4.200 4.320 4.172 4.295 7,054,300 +0.08(+1.78%)
Oct 15, 2020 4.070 4.240 4.030 4.220 6,226,064 +0.15(+3.69%)
Oct 14, 2020 4.210 4.240 4.050 4.070 6,270,810 -0.15(-3.67%)
Oct 13, 2020 3.930 4.270 3.890 4.225 10,432,327 +0.14(+3.55%)
Oct 12, 2020 4.580 4.600 4.030 4.080 15,962,638 -0.54(-11.69%)
Oct 09, 2020 4.620 4.720 4.565 4.620 6,979,200 +0.05(+1.09%)
Oct 08, 2020 4.610 4.650 4.490 4.570 8,161,309 +0.17(+3.86%)
Oct 07, 2020 4.420 4.580 4.330 4.400 11,380,694 +0.05(+1.15%)
Oct 06, 2020 4.280 4.510 4.200 4.350 13,583,889 +0.19(+4.57%)
Oct 05, 2020 3.960 4.170 3.960 4.160 8,051,359 +0.26(+6.67%)
Oct 02, 2020 3.860 4.030 3.820 3.900 12,211,100 +0.02(+0.52%)
Oct 01, 2020 3.750 3.890 3.700 3.880 12,886,050 +0.19(+5.15%)
Sep 30, 2020 3.560 3.740 3.540 3.690 14,559,634 +0.19(+5.43%)
Sep 29, 2020 3.240 3.510 3.210 3.500 11,486,207 +0.32(+10.06%)
Sep 28, 2020 3.200 3.240 3.130 3.180 6,153,194 -0.04(-1.24%)
Sep 25, 2020 3.100 3.245 3.051 3.220 6,956,700 +0.15(+4.89%)
Sep 24, 2020 3.100 3.170 3.020 3.070 6,919,027 +0.02(+0.66%)
Sep 23, 2020 3.180 3.220 3.050 3.050 7,260,736 -0.17(-5.28%)
Sep 22, 2020 3.300 3.310 3.120 3.220 6,166,831 -0.03(-0.92%)
Sep 21, 2020 3.150 3.320 3.090 3.250 11,700,934 +0.08(+2.52%)
Sep 18, 2020 3.160 3.200 3.020 3.170 16,753,700 +0.04(+1.28%)
Sep 17, 2020 3.100 3.200 3.080 3.130 5,471,202 -0.05(-1.57%)
Sep 16, 2020 3.150 3.340 3.120 3.180 9,910,495 +0.03(+0.95%)
Sep 15, 2020 3.370 3.420 3.120 3.150 12,691,545 -0.02(-0.63%)
Sep 14, 2020 3.060 3.170 2.980 3.170 9,231,114 +0.18(+6.02%)
Sep 11, 2020 3.090 3.130 2.930 2.990 9,809,400 -0.07(-2.29%)
Sep 10, 2020 3.110 3.220 3.050 3.060 7,948,159 -0.06(-1.92%)
Sep 09, 2020 3.240 3.310 3.040 3.120 12,282,258 -0.07(-2.19%)
Sep 08, 2020 2.940 3.330 2.940 3.190 17,659,570 +0.15(+4.93%)
Sep 04, 2020 3.060 3.110 2.840 3.040 13,508,400 -0.05(-1.62%)
Sep 03, 2020 3.190 3.210 3.020 3.090 12,178,537 -0.18(-5.50%)
Sep 02, 2020 3.140 3.350 3.110 3.270 14,401,700 +0.13(+4.14%)
Sep 01, 2020 3.180 3.260 3.060 3.140 15,995,028 -0.10(-3.09%)
Aug 31, 2020 3.230 3.370 3.190 3.240 14,512,164 -0.10(-2.99%)
Aug 28, 2020 3.350 3.385 3.150 3.340 17,709,000 +0.03(+0.91%)
Aug 27, 2020 3.830 3.840 3.050 3.310 48,160,348 -0.71(-17.66%)
Aug 26, 2020 4.240 4.370 3.940 4.020 20,735,212 -0.37(-8.43%)
Aug 25, 2020 4.590 4.670 4.320 4.390 17,488,232 -0.35(-7.38%)
Aug 24, 2020 4.670 4.850 4.550 4.740 15,772,892 -0.12(-2.47%)
Aug 21, 2020 4.910 4.990 4.790 4.860 6,677,900 -0.07(-1.42%)
Aug 20, 2020 5.020 5.070 4.910 4.930 6,205,390 -0.14(-2.76%)
Aug 19, 2020 5.020 5.140 4.980 5.070 11,264,198 +0.06(+1.20%)
Aug 18, 2020 5.190 5.210 4.750 5.010 10,698,490 -0.23(-4.39%)
Aug 17, 2020 5.120 5.280 4.940 5.240 19,807,696 +0.44(+9.17%)
Aug 14, 2020 4.950 4.975 4.780 4.800 8,995,800 -0.06(-1.23%)
Aug 13, 2020 4.680 5.000 4.640 4.860 8,589,905 +0.14(+2.97%)
Aug 12, 2020 5.000 5.050 4.470 4.720 21,076,140 -0.25(-5.03%)
Aug 11, 2020 5.380 5.380 4.950 4.970 18,558,948 -0.49(-8.97%)
Aug 10, 2020 5.670 5.700 5.390 5.460 9,521,238 -0.17(-3.02%)
Aug 07, 2020 5.650 5.760 5.510 5.630 9,680,600 -0.03(-0.53%)
Aug 06, 2020 5.470 5.880 5.450 5.660 17,080,804 +0.21(+3.85%)
Aug 05, 2020 5.390 5.500 5.310 5.450 12,428,956 +0.09(+1.68%)
Aug 04, 2020 5.360 5.440 5.220 5.360 12,224,717 +0.01(+0.19%)
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.