Skip to main content

Agenus Inc (NQ: AGEN )

0.5650 +0.0086 (+1.55%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.162 5.319 5.152 5.152 2,294,807 +0.01(+0.19%)
Sep 29, 2021 5.182 5.260 5.123 5.142 2,860,729 +0.02(+0.38%)
Sep 28, 2021 5.505 5.677 5.074 5.123 6,142,573 -0.45(-8.10%)
Sep 27, 2021 5.800 5.829 5.554 5.574 2,683,983 -0.22(-3.73%)
Sep 24, 2021 5.908 5.972 5.741 5.790 2,113,648 -0.18(-2.96%)
Sep 23, 2021 5.947 6.079 5.908 5.967 2,880,839 +0.05(+0.83%)
Sep 22, 2021 5.751 5.991 5.726 5.918 4,127,879 +0.22(+3.79%)
Sep 21, 2021 5.682 5.810 5.659 5.702 2,477,982 -0.01(-0.17%)
Sep 20, 2021 5.496 5.866 5.496 5.711 4,157,741 -0.01(-0.17%)
Sep 17, 2021 5.898 5.927 5.417 5.721 7,019,522 +0.26(+4.67%)
Sep 16, 2021 5.260 5.476 5.231 5.466 3,998,989 +0.19(+3.63%)
Sep 15, 2021 5.584 5.662 5.240 5.275 8,332,279 -0.21(-3.85%)
Sep 14, 2021 6.173 6.173 5.466 5.486 6,329,078 -0.75(-11.97%)
Sep 13, 2021 6.389 6.438 6.232 6.232 3,013,771 -0.14(-2.16%)
Sep 10, 2021 6.487 6.516 6.335 6.369 3,211,555 -0.05(-0.76%)
Sep 09, 2021 6.261 6.516 6.251 6.418 5,426,165 +0.17(+2.67%)
Sep 08, 2021 6.281 6.379 6.187 6.251 2,913,656 -0.03(-0.55%)
Sep 07, 2021 5.976 6.290 5.976 6.286 5,797,043 +0.31(+5.17%)
Sep 03, 2021 5.996 6.075 5.869 5.976 2,645,212 -0.07(-1.22%)
Sep 02, 2021 6.055 6.178 5.947 6.050 2,338,228 -0.02(-0.40%)
Sep 01, 2021 6.075 6.094 5.839 6.075 4,340,767 +0.02(+0.32%)
Aug 31, 2021 6.614 6.619 6.006 6.055 6,710,237 -0.45(-6.94%)
Aug 30, 2021 6.183 6.663 6.173 6.506 7,554,666 +0.36(+5.91%)
Aug 27, 2021 6.330 6.330 6.055 6.143 5,691,022 -0.06(-0.95%)
Aug 26, 2021 6.006 6.281 6.006 6.202 9,310,726 +0.24(+3.95%)
Aug 25, 2021 6.045 6.124 5.952 5.967 2,895,248 -0.11(-1.78%)
Aug 24, 2021 6.094 6.183 5.937 6.075 3,759,596 +0.00(+0.00%)
Aug 23, 2021 5.947 6.094 5.888 6.075 4,009,542 +0.14(+2.31%)
Aug 20, 2021 5.604 5.991 5.594 5.937 4,655,234 +0.29(+5.22%)
Aug 19, 2021 5.869 5.903 5.633 5.643 2,209,141 -0.26(-4.33%)
Aug 18, 2021 5.829 5.976 5.721 5.898 2,220,481 +0.12(+2.04%)
Aug 17, 2021 5.741 5.810 5.554 5.780 3,430,522 -0.02(-0.34%)
Aug 16, 2021 6.055 6.055 5.770 5.800 3,982,629 -0.24(-3.90%)
Aug 13, 2021 5.839 6.045 5.810 6.035 3,912,600 +0.20(+3.36%)
Aug 12, 2021 5.800 5.854 5.702 5.839 2,929,267 +0.10(+1.71%)
Aug 11, 2021 5.486 5.810 5.486 5.741 7,178,057 +0.24(+4.28%)
Aug 10, 2021 5.358 5.554 5.299 5.505 3,045,948 +0.21(+3.89%)
Aug 09, 2021 5.329 5.564 5.240 5.299 3,672,388 -0.23(-4.09%)
Aug 06, 2021 5.525 5.569 5.368 5.525 2,235,060 -0.04(-0.71%)
Aug 05, 2021 5.437 5.594 5.407 5.564 2,106,023 +0.10(+1.80%)
Aug 04, 2021 5.348 5.564 5.314 5.466 3,978,446 +0.12(+2.20%)
Aug 03, 2021 5.191 5.378 5.132 5.348 1,861,358 +0.16(+3.02%)
Aug 02, 2021 5.083 5.280 5.048 5.191 1,361,561 +0.11(+2.12%)
Jul 30, 2021 5.054 5.221 5.025 5.083 1,590,815 -0.01(-0.19%)
Jul 29, 2021 5.191 5.270 5.054 5.093 1,640,655 -0.07(-1.33%)
Jul 28, 2021 4.936 5.191 4.868 5.162 1,734,995 +0.27(+5.62%)
Jul 27, 2021 5.152 5.201 4.661 4.887 5,555,555 -0.31(-6.04%)
Jul 26, 2021 5.496 5.505 5.196 5.201 2,207,599 -0.31(-5.69%)
Jul 23, 2021 5.466 5.535 5.388 5.515 1,400,007 +0.04(+0.72%)
Jul 22, 2021 5.505 5.594 5.447 5.476 1,622,495 -0.04(-0.71%)
Jul 21, 2021 5.447 5.540 5.437 5.515 1,575,626 +0.06(+1.08%)
Jul 20, 2021 5.368 5.505 5.299 5.456 2,579,503 +0.09(+1.65%)
Jul 19, 2021 5.240 5.456 5.201 5.368 2,327,541 +0.08(+1.48%)
Jul 16, 2021 5.348 5.427 5.240 5.290 1,513,334 -0.01(-0.19%)
Jul 15, 2021 5.358 5.417 5.172 5.299 2,409,025 -0.13(-2.35%)
Jul 14, 2021 5.604 5.643 5.397 5.427 2,794,498 -0.11(-1.95%)
Jul 13, 2021 5.525 5.594 5.447 5.535 1,714,123 +0.00(+0.00%)
Jul 12, 2021 5.574 5.682 5.486 5.535 3,656,246 +0.00(+0.00%)
Jul 09, 2021 5.505 5.545 5.388 5.535 2,438,528 +0.09(+1.62%)
Jul 08, 2021 5.113 5.447 5.103 5.447 3,605,247 +0.16(+2.97%)
Jul 07, 2021 5.260 5.348 5.191 5.290 2,100,373 +0.01(+0.19%)
Jul 06, 2021 5.505 5.525 5.250 5.280 2,512,681 -0.14(-2.54%)
Jul 02, 2021 5.456 5.466 5.358 5.417 1,708,942 -0.04(-0.72%)
Jul 01, 2021 5.407 5.456 5.319 5.456 2,623,836 +0.07(+1.28%)
Jun 30, 2021 5.309 5.466 5.269 5.388 3,024,442 +0.05(+0.92%)
Jun 29, 2021 5.309 5.407 5.290 5.339 2,553,829 +0.02(+0.37%)
Jun 28, 2021 5.329 5.368 5.240 5.319 3,014,228 +0.05(+0.93%)
Jun 25, 2021 5.348 5.378 5.216 5.270 7,534,157 -0.08(-1.47%)
Jun 24, 2021 5.358 5.437 5.304 5.348 3,329,370 +0.07(+1.30%)
Jun 23, 2021 5.083 5.290 5.083 5.280 4,875,262 +0.20(+3.86%)
Jun 22, 2021 5.201 5.260 5.005 5.083 4,281,409 -0.12(-2.26%)
Jun 21, 2021 5.182 5.231 5.064 5.201 3,506,889 +0.04(+0.76%)
Jun 18, 2021 5.132 5.280 5.083 5.162 7,043,031 -0.06(-1.13%)
Jun 17, 2021 5.113 5.554 5.044 5.221 10,213,764 +0.31(+6.40%)
Jun 16, 2021 4.917 4.985 4.740 4.907 2,628,985 -0.04(-0.79%)
Jun 15, 2021 5.015 5.025 4.848 4.946 2,527,656 -0.09(-1.75%)
Jun 14, 2021 5.103 5.174 4.990 5.034 3,304,513 -0.05(-0.97%)
Jun 11, 2021 4.975 5.093 4.868 5.083 3,110,251 +0.05(+0.97%)
Jun 10, 2021 4.995 5.069 4.926 5.034 3,947,190 +0.06(+1.18%)
Jun 09, 2021 4.769 5.005 4.752 4.975 6,628,775 +0.08(+1.60%)
Jun 08, 2021 4.279 4.907 4.279 4.897 10,171,165 +0.70(+16.59%)
Jun 07, 2021 3.955 4.254 3.955 4.200 5,031,405 +0.25(+6.20%)
Jun 04, 2021 3.994 3.994 3.916 3.955 2,540,690 +0.00(+0.00%)
Jun 03, 2021 3.955 4.004 3.861 3.955 2,782,855 -0.04(-0.98%)
Jun 02, 2021 4.151 4.206 3.974 3.994 3,598,176 -0.15(-3.55%)
Jun 01, 2021 4.318 4.318 4.122 4.141 3,307,383 -0.04(-0.94%)
May 28, 2021 4.131 4.367 4.124 4.181 3,937,445 +0.05(+1.19%)
May 27, 2021 4.102 4.161 4.014 4.131 5,294,874 +0.07(+1.69%)
May 26, 2021 3.974 4.074 3.906 4.063 2,909,882 +0.13(+3.24%)
May 25, 2021 3.984 4.053 3.925 3.935 2,266,558 -0.02(-0.50%)
May 24, 2021 4.151 4.171 3.896 3.955 4,621,830 -0.16(-3.82%)
May 21, 2021 4.161 4.200 3.974 4.112 5,598,313 +0.01(+0.24%)
May 20, 2021 4.073 4.318 4.053 4.102 9,293,994 +0.00(+0.00%)
May 19, 2021 3.925 4.131 3.739 4.102 15,611,196 +0.25(+6.36%)
May 18, 2021 4.141 4.416 3.778 3.857 97,276,760 +0.66(+20.55%)
May 17, 2021 3.199 3.297 3.160 3.199 1,870,622 +0.03(+0.93%)
May 14, 2021 2.993 3.170 2.969 3.170 2,319,115 +0.20(+6.60%)
May 13, 2021 3.013 3.091 2.866 2.974 1,892,166 +0.00(+0.00%)
May 12, 2021 2.993 3.140 2.964 2.974 2,280,609 -0.07(-2.26%)
May 11, 2021 2.836 3.062 2.816 3.042 1,575,475 +0.09(+2.99%)
May 10, 2021 2.993 3.062 2.934 2.954 2,126,548 -0.06(-1.95%)
May 07, 2021 2.807 3.023 2.797 3.013 2,323,939 +0.25(+8.87%)
May 06, 2021 2.767 2.895 2.679 2.767 2,550,295 -0.12(-4.24%)
May 05, 2021 2.905 3.013 2.866 2.890 2,860,921 -0.01(-0.51%)
May 04, 2021 2.964 3.013 2.846 2.905 2,645,890 -0.09(-2.95%)
May 03, 2021 3.042 3.081 2.974 2.993 2,045,505 -0.04(-1.29%)
Apr 30, 2021 3.013 3.091 3.003 3.032 1,839,091 +0.00(+0.00%)
Apr 29, 2021 3.131 3.131 3.013 3.032 1,437,267 -0.06(-1.91%)
Apr 28, 2021 3.042 3.131 2.954 3.091 1,690,878 +0.03(+0.96%)
Apr 27, 2021 3.091 3.140 3.003 3.062 2,317,791 -0.02(-0.64%)
Apr 26, 2021 3.042 3.180 2.974 3.081 3,659,970 +0.09(+2.95%)
Apr 23, 2021 2.856 3.003 2.796 2.993 3,100,205 +0.13(+4.45%)
Apr 22, 2021 2.875 2.924 2.758 2.866 3,803,400 +0.00(+0.00%)
Apr 21, 2021 2.620 2.866 2.571 2.866 4,830,395 +0.25(+9.36%)
Apr 20, 2021 2.512 2.650 2.453 2.620 2,890,279 +0.11(+4.30%)
Apr 19, 2021 2.581 2.610 2.493 2.512 2,407,751 -0.06(-2.29%)
Apr 16, 2021 2.601 2.610 2.502 2.571 2,934,210 -0.04(-1.50%)
Apr 15, 2021 2.650 2.699 2.581 2.610 2,992,955 -0.03(-1.12%)
Apr 14, 2021 2.679 2.856 2.610 2.640 6,217,427 -0.02(-0.74%)
Apr 13, 2021 2.669 2.689 2.512 2.659 5,224,956 +0.04(+1.50%)
Apr 12, 2021 2.767 2.767 2.561 2.620 3,938,782 -0.11(-4.13%)
Apr 09, 2021 2.738 2.777 2.689 2.733 2,249,034 -0.00(-0.18%)
Apr 08, 2021 2.797 2.826 2.728 2.738 2,299,773 -0.01(-0.36%)
Apr 07, 2021 2.856 2.885 2.738 2.748 2,105,053 -0.09(-3.11%)
Apr 06, 2021 3.003 3.042 2.826 2.836 3,306,483 -0.15(-4.93%)
Apr 05, 2021 2.974 3.072 2.846 2.983 3,874,364 +0.17(+5.92%)
Apr 01, 2021 2.709 2.886 2.689 2.816 3,323,876 +0.15(+5.51%)
Mar 31, 2021 2.679 2.767 2.650 2.669 4,189,308 +0.02(+0.74%)
Mar 30, 2021 2.620 2.718 2.532 2.650 4,020,173 +0.01(+0.37%)
Mar 29, 2021 2.826 2.826 2.630 2.640 2,847,347 -0.16(-5.61%)
Mar 26, 2021 2.826 2.836 2.679 2.797 4,047,468 +0.03(+1.06%)
Mar 25, 2021 2.728 2.924 2.581 2.767 6,995,455 +0.05(+1.81%)
Mar 24, 2021 2.983 2.993 2.689 2.718 7,426,263 -0.23(-7.67%)
Mar 23, 2021 3.111 3.131 2.915 2.944 5,661,918 -0.19(-5.96%)
Mar 22, 2021 3.101 3.209 3.081 3.131 3,359,411 +0.09(+2.90%)
Mar 19, 2021 3.131 3.150 3.042 3.042 7,443,998 -0.03(-0.96%)
Mar 18, 2021 3.131 3.376 3.062 3.072 6,497,149 -0.10(-3.10%)
Mar 17, 2021 3.121 3.209 3.052 3.170 3,377,418 +0.02(+0.62%)
Mar 16, 2021 3.454 3.454 3.091 3.150 5,570,120 -0.19(-5.59%)
Mar 15, 2021 3.356 3.405 3.248 3.337 3,716,691 +0.09(+2.72%)
Mar 12, 2021 3.268 3.288 3.131 3.248 5,477,634 -0.04(-1.19%)
Mar 11, 2021 3.180 3.356 3.160 3.288 3,768,338 +0.19(+6.01%)
Mar 10, 2021 3.268 3.346 3.081 3.101 3,156,888 -0.10(-3.07%)
Mar 09, 2021 3.081 3.238 3.081 3.199 2,702,757 +0.17(+5.50%)
Mar 08, 2021 3.189 3.229 3.013 3.032 2,816,041 -0.11(-3.44%)
Mar 05, 2021 3.199 3.288 2.880 3.140 5,048,024 +0.04(+1.27%)
Mar 04, 2021 3.297 3.386 3.013 3.101 4,728,168 -0.23(-6.78%)
Mar 03, 2021 3.562 3.611 3.327 3.327 3,619,029 -0.26(-7.38%)
Mar 02, 2021 3.906 3.955 3.553 3.592 5,465,906 -0.29(-7.58%)
Mar 01, 2021 3.994 4.043 3.867 3.886 2,261,903 -0.04(-1.00%)
Feb 26, 2021 4.033 4.073 3.896 3.925 1,901,555 -0.09(-2.20%)
Feb 25, 2021 4.102 4.200 3.994 4.014 1,980,046 -0.09(-2.15%)
Feb 24, 2021 4.092 4.181 4.043 4.102 2,003,682 +0.00(+0.00%)
Feb 23, 2021 4.151 4.298 4.053 4.102 2,601,903 -0.15(-3.46%)
Feb 22, 2021 4.298 4.377 4.151 4.249 2,065,104 -0.15(-3.35%)
Feb 19, 2021 4.318 4.514 4.308 4.396 2,122,271 +0.06(+1.36%)
Feb 18, 2021 4.465 4.534 4.318 4.338 1,889,314 -0.17(-3.70%)
Feb 17, 2021 4.426 4.534 4.328 4.504 1,977,245 -0.01(-0.22%)
Feb 16, 2021 4.652 4.652 4.387 4.514 2,473,617 -0.04(-0.86%)
Feb 12, 2021 4.593 4.652 4.396 4.553 2,554,633 -0.07(-1.49%)
Feb 11, 2021 5.064 5.083 4.612 4.622 3,775,722 -0.42(-8.37%)
Feb 10, 2021 5.182 5.269 4.848 5.044 3,976,082 -0.10(-1.91%)
Feb 09, 2021 5.270 5.299 4.956 5.142 3,934,819 -0.01(-0.19%)
Feb 08, 2021 5.083 5.299 4.936 5.152 3,704,071 +0.07(+1.35%)
Feb 05, 2021 4.936 5.103 4.553 5.083 7,725,344 -0.02(-0.38%)
Feb 04, 2021 4.769 5.839 4.377 5.103 22,509,290 +0.79(+18.18%)
Feb 03, 2021 4.131 4.406 4.131 4.318 3,471,122 +0.17(+4.02%)
Feb 02, 2021 3.896 4.416 3.886 4.151 5,580,120 +0.27(+7.09%)
Feb 01, 2021 3.690 3.925 3.553 3.876 3,686,965 +0.26(+7.34%)
Jan 29, 2021 3.680 3.744 3.543 3.611 1,979,509 +0.01(+0.27%)
Jan 28, 2021 3.700 3.896 3.592 3.602 2,179,287 -0.08(-2.13%)
Jan 27, 2021 3.611 3.965 3.445 3.680 4,384,253 +0.05(+1.35%)
Jan 26, 2021 3.847 3.984 3.572 3.631 3,103,352 -0.20(-5.13%)
Jan 25, 2021 3.395 3.857 3.346 3.827 4,955,006 +0.45(+13.37%)
Jan 22, 2021 3.307 3.395 3.258 3.376 1,339,781 +0.02(+0.58%)
Jan 21, 2021 3.562 3.592 3.288 3.356 2,072,580 -0.14(-3.93%)
Jan 20, 2021 3.484 3.611 3.435 3.494 1,794,356 +0.05(+1.42%)
Jan 19, 2021 3.307 3.474 3.258 3.445 1,901,797 +0.16(+4.78%)
Jan 15, 2021 3.415 3.533 3.278 3.288 2,081,715 -0.07(-2.05%)
Jan 14, 2021 3.140 3.376 3.121 3.356 2,613,984 +0.23(+7.21%)
Jan 13, 2021 3.180 3.199 3.101 3.131 1,557,608 -0.05(-1.54%)
Jan 12, 2021 3.170 3.248 3.150 3.180 1,282,340 +0.01(+0.31%)
Jan 11, 2021 3.180 3.258 3.101 3.170 1,754,406 -0.02(-0.62%)
Jan 08, 2021 3.278 3.278 3.131 3.189 1,764,704 -0.10(-2.99%)
Jan 07, 2021 3.238 3.366 3.209 3.288 1,641,189 +0.05(+1.52%)
Jan 06, 2021 3.189 3.297 3.131 3.238 1,702,099 +0.08(+2.48%)
Jan 05, 2021 3.180 3.209 3.111 3.160 1,248,698 -0.01(-0.31%)
Jan 04, 2021 3.150 3.209 3.062 3.170 1,471,979 +0.05(+1.57%)
Dec 31, 2020 3.121 3.121 3.121 1,817,075 -0.11(-3.34%)
Dec 30, 2020 3.180 3.238 3.111 3.229 1,817,075 +0.12(+3.79%)
Dec 29, 2020 3.180 3.258 3.072 3.111 3,173,980 -0.09(-2.76%)
Dec 28, 2020 3.356 3.376 3.170 3.199 2,207,613 -0.13(-3.83%)
Dec 24, 2020 3.445 3.454 3.317 3.327 903,547 -0.09(-2.59%)
Dec 23, 2020 3.356 3.435 3.248 3.415 1,572,625 +0.05(+1.46%)
Dec 22, 2020 3.415 3.435 3.297 3.366 1,441,387 -0.03(-0.87%)
Dec 21, 2020 3.435 3.474 3.317 3.395 2,324,403 -0.09(-2.54%)
Dec 18, 2020 3.611 3.768 3.484 3.484 10,574,061 -0.15(-4.05%)
Dec 17, 2020 3.543 3.651 3.435 3.631 2,490,205 +0.09(+2.49%)
Dec 16, 2020 3.621 3.646 3.487 3.543 1,161,778 -0.08(-2.17%)
Dec 15, 2020 3.651 3.680 3.494 3.621 1,749,611 +0.02(+0.55%)
Dec 14, 2020 3.454 3.719 3.395 3.602 2,747,115 +0.23(+6.69%)
Dec 11, 2020 3.307 3.523 3.297 3.376 2,151,924 +0.03(+0.88%)
Dec 10, 2020 3.229 3.415 3.180 3.346 1,915,782 +0.14(+4.28%)
Dec 09, 2020 3.199 3.278 3.131 3.209 2,113,636 +0.00(+0.00%)
Dec 08, 2020 3.219 3.238 3.032 3.209 3,268,433 +0.01(+0.31%)
Dec 07, 2020 3.297 3.317 3.121 3.199 2,771,575 -0.07(-2.10%)
Dec 04, 2020 3.356 3.356 3.219 3.268 2,594,577 -0.06(-1.77%)
Dec 03, 2020 3.523 3.611 3.278 3.327 3,889,014 -0.24(-6.61%)
Dec 02, 2020 3.729 3.739 3.513 3.562 2,072,674 -0.17(-4.47%)
Dec 01, 2020 3.660 3.935 3.660 3.729 2,709,406 +0.10(+2.70%)
Nov 30, 2020 3.680 3.768 3.592 3.631 1,589,045 -0.01(-0.27%)
Nov 27, 2020 3.425 3.670 3.425 3.641 1,670,039 +0.20(+5.70%)
Nov 25, 2020 3.553 3.562 3.386 3.445 3,597,885 -0.14(-3.84%)
Nov 24, 2020 3.533 3.729 3.464 3.582 2,068,115 +0.07(+1.96%)
Nov 23, 2020 3.631 3.660 3.494 3.513 1,935,406 -0.07(-1.92%)
Nov 20, 2020 3.641 3.680 3.543 3.582 2,268,497 -0.10(-2.67%)
Nov 19, 2020 3.749 3.768 3.621 3.680 966,692 -0.06(-1.57%)
Nov 18, 2020 3.906 3.935 3.700 3.739 1,422,313 -0.13(-3.30%)
Nov 17, 2020 3.808 3.886 3.739 3.867 1,400,660 +0.06(+1.55%)
Nov 16, 2020 3.798 3.916 3.729 3.808 2,243,328 +0.09(+2.37%)
Nov 13, 2020 3.749 3.798 3.661 3.719 1,703,360 +0.01(+0.26%)
Nov 12, 2020 3.925 3.974 3.631 3.710 3,392,095 -0.26(-6.44%)
Nov 11, 2020 4.073 4.171 3.925 3.965 1,184,641 -0.11(-2.65%)
Nov 10, 2020 3.965 4.102 3.906 4.073 2,359,181 +0.18(+4.53%)
Nov 09, 2020 3.886 4.014 3.808 3.896 1,727,353 +0.15(+3.93%)
Nov 06, 2020 3.945 3.974 3.739 3.749 1,761,443 -0.21(-5.21%)
Nov 05, 2020 3.886 4.014 3.778 3.955 1,874,593 +0.13(+3.33%)
Nov 04, 2020 3.778 3.994 3.768 3.827 2,163,402 +0.03(+0.78%)
Nov 03, 2020 3.739 3.847 3.680 3.798 1,584,180 +0.13(+3.48%)
Nov 02, 2020 3.621 3.955 3.602 3.670 2,124,278 +0.05(+1.35%)
Oct 30, 2020 3.660 3.768 3.572 3.621 1,448,100 -0.03(-0.81%)
Oct 29, 2020 3.621 3.719 3.327 3.651 1,858,787 +0.03(+0.81%)
Oct 28, 2020 3.690 3.719 3.543 3.621 1,312,045 -0.15(-3.91%)
Oct 27, 2020 3.582 3.808 3.553 3.768 1,435,298 +0.19(+5.21%)
Oct 26, 2020 3.857 3.867 3.503 3.582 3,631,870 -0.28(-7.36%)
Oct 23, 2020 3.994 4.073 3.847 3.867 2,613,225 -0.14(-3.43%)
Oct 22, 2020 3.955 4.073 3.955 4.004 1,846,002 +0.04(+0.99%)
Oct 21, 2020 4.122 4.161 3.925 3.965 1,259,286 -0.10(-2.42%)
Oct 20, 2020 4.122 4.210 3.955 4.063 1,845,682 -0.06(-1.43%)
Oct 19, 2020 4.367 4.367 4.092 4.122 1,087,837 -0.18(-4.11%)
Oct 16, 2020 4.181 4.367 4.171 4.298 852,801 +0.11(+2.58%)
Oct 15, 2020 3.984 4.220 3.974 4.190 1,439,305 +0.17(+4.15%)
Oct 14, 2020 4.416 4.465 4.004 4.024 3,242,867 -0.38(-8.69%)
Oct 13, 2020 4.220 4.475 4.210 4.406 1,854,539 +0.14(+3.22%)
Oct 12, 2020 4.318 4.328 4.181 4.269 929,026 +0.00(+0.00%)
Oct 09, 2020 4.347 4.446 4.200 4.269 1,358,836 -0.05(-1.14%)
Oct 08, 2020 4.406 4.455 4.259 4.318 1,171,717 -0.05(-1.12%)
Oct 07, 2020 4.190 4.426 4.063 4.367 1,459,754 +0.26(+6.21%)
Oct 06, 2020 4.014 4.210 4.004 4.112 1,517,269 +0.10(+2.44%)
Oct 05, 2020 3.817 4.024 3.808 4.014 1,329,961 +0.21(+5.41%)
Oct 02, 2020 3.886 3.984 3.808 3.808 1,540,014 -0.17(-4.20%)
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.