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

Allovir Inc (NQ: ALVR )

0.7971 -0.0029 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.7400 0.7885 0.7400 0.7549 381,001 -0.01(-0.87%)
Mar 27, 2024 0.7463 0.8000 0.7400 0.7615 1,416,686 +0.01(+1.53%)
Mar 26, 2024 0.7600 0.7827 0.7500 0.7500 361,873 -0.01(-1.37%)
Mar 25, 2024 0.7550 0.7746 0.7500 0.7604 667,079 +0.01(+1.05%)
Mar 22, 2024 0.7647 0.7700 0.7451 0.7525 286,155 -0.02(-2.39%)
Mar 21, 2024 0.7453 0.7746 0.7400 0.7709 398,420 +0.03(+3.43%)
Mar 20, 2024 0.7440 0.7720 0.7260 0.7453 896,432 -0.00(-0.09%)
Mar 19, 2024 0.7220 0.7570 0.7220 0.7460 208,454 +0.01(+1.93%)
Mar 18, 2024 0.7320 0.7678 0.7312 0.7319 542,938 -0.05(-6.03%)
Mar 15, 2024 0.6904 0.7789 0.6904 0.7789 1,000,872 +0.05(+7.18%)
Mar 14, 2024 0.7211 0.7500 0.6700 0.7267 586,817 -0.00(-0.23%)
Mar 13, 2024 0.7390 0.7500 0.7203 0.7284 223,095 -0.01(-1.57%)
Mar 12, 2024 0.7140 0.7410 0.7060 0.7400 456,338 +0.02(+2.14%)
Mar 11, 2024 0.7100 0.7400 0.7100 0.7245 420,512 -0.00(-0.47%)
Mar 08, 2024 0.7200 0.7420 0.7119 0.7279 321,460 -0.01(-1.21%)
Mar 07, 2024 0.7268 0.7484 0.7200 0.7368 308,607 +0.00(+0.60%)
Mar 06, 2024 0.7374 0.7496 0.7200 0.7324 297,585 +0.00(+0.43%)
Mar 05, 2024 0.7267 0.7546 0.7215 0.7293 232,802 -0.01(-1.09%)
Mar 04, 2024 0.7272 0.7496 0.7214 0.7373 381,590 -0.01(-1.43%)
Mar 01, 2024 0.7476 0.7565 0.7369 0.7480 341,467 +0.01(+1.55%)
Feb 29, 2024 0.7200 0.7606 0.7200 0.7366 398,052 +0.02(+3.17%)
Feb 28, 2024 0.7300 0.7480 0.7108 0.7140 549,454 -0.02(-2.86%)
Feb 27, 2024 0.7100 0.7661 0.7100 0.7350 1,022,599 +0.01(+2.05%)
Feb 26, 2024 0.6980 0.7398 0.6925 0.7202 429,099 +0.02(+3.18%)
Feb 23, 2024 0.7045 0.7395 0.6910 0.6980 721,242 -0.00(-0.47%)
Feb 22, 2024 0.6941 0.7337 0.6907 0.7013 656,151 -0.01(-1.52%)
Feb 21, 2024 0.7025 0.7195 0.6904 0.7121 254,067 +0.01(+1.18%)
Feb 20, 2024 0.6841 0.7380 0.6800 0.7038 487,639 +0.00(+0.54%)
Feb 16, 2024 0.6800 0.7120 0.6685 0.7000 1,226,200 +0.01(+1.45%)
Feb 15, 2024 0.6780 0.7150 0.6700 0.6900 866,049 +0.02(+3.11%)
Feb 14, 2024 0.6595 0.7100 0.6425 0.6692 2,224,100 +0.00(+0.21%)
Feb 13, 2024 0.6800 0.6985 0.6556 0.6678 834,475 -0.03(-4.89%)
Feb 12, 2024 0.7268 0.7600 0.6971 0.7021 774,265 -0.02(-2.46%)
Feb 09, 2024 0.6844 0.7275 0.6580 0.7198 1,030,256 +0.05(+7.02%)
Feb 08, 2024 0.6546 0.6800 0.6501 0.6726 1,149,502 +0.00(+0.07%)
Feb 07, 2024 0.6900 0.6900 0.6500 0.6721 1,185,853 -0.02(-2.59%)
Feb 06, 2024 0.6637 0.6900 0.6637 0.6900 510,091 +0.02(+2.97%)
Feb 05, 2024 0.6901 0.6955 0.6600 0.6701 886,858 -0.02(-3.51%)
Feb 02, 2024 0.7591 0.7599 0.6914 0.6945 974,587 -0.08(-9.81%)
Feb 01, 2024 0.7236 0.7718 0.7001 0.7700 1,542,806 +0.05(+6.94%)
Jan 31, 2024 0.7061 0.7250 0.7000 0.7200 1,033,996 -0.00(-0.40%)
Jan 30, 2024 0.7000 0.7249 0.6903 0.7229 1,162,509 +0.02(+2.25%)
Jan 29, 2024 0.7000 0.7378 0.6901 0.7070 1,148,079 -0.00(-0.42%)
Jan 26, 2024 0.6899 0.7200 0.6806 0.7100 2,156,084 +0.02(+2.85%)
Jan 25, 2024 0.6500 0.7037 0.6485 0.6903 3,229,018 +0.02(+3.01%)
Jan 24, 2024 0.6700 0.6873 0.6420 0.6701 1,664,849 +0.00(+0.00%)
Jan 23, 2024 0.6793 0.7000 0.6600 0.6701 2,673,085 -0.01(-1.47%)
Jan 22, 2024 0.6800 0.7024 0.6474 0.6801 4,155,761 +0.00(+0.01%)
Jan 19, 2024 0.6871 0.6871 0.6500 0.6800 1,710,965 -0.01(-1.45%)
Jan 18, 2024 0.6732 0.6916 0.6546 0.6900 1,799,785 +0.01(+2.22%)
Jan 17, 2024 0.6589 0.6773 0.6388 0.6750 1,276,225 +0.01(+0.75%)
Jan 16, 2024 0.6750 0.6780 0.6609 0.6700 2,382,565 -0.02(-3.60%)
Jan 12, 2024 0.6551 0.6952 0.6501 0.6950 2,400,211 +0.03(+5.30%)
Jan 11, 2024 0.6850 0.6909 0.6551 0.6600 2,187,260 -0.04(-5.71%)
Jan 10, 2024 0.6800 0.7012 0.6700 0.7000 2,630,975 +0.02(+2.94%)
Jan 09, 2024 0.6663 0.7067 0.6600 0.6800 6,515,107 +0.01(+0.83%)
Jan 08, 2024 0.6500 0.6786 0.6325 0.6744 3,044,480 +0.02(+3.50%)
Jan 05, 2024 0.6800 0.6854 0.6440 0.6516 4,070,410 -0.02(-2.96%)
Jan 04, 2024 0.6400 0.6877 0.6231 0.6715 3,189,637 +0.03(+5.02%)
Jan 03, 2024 0.6700 0.6785 0.6316 0.6394 2,322,947 -0.05(-7.10%)
Jan 02, 2024 0.6800 0.6959 0.6500 0.6883 4,542,276 +0.01(+1.25%)
Dec 29, 2023 0.6878 0.6878 0.6444 0.6798 2,597,900 -0.00(-0.03%)
Dec 28, 2023 0.6923 0.7185 0.6723 0.6800 4,175,753 -0.02(-2.73%)
Dec 27, 2023 0.7583 0.7599 0.6915 0.6991 6,648,393 -0.05(-6.89%)
Dec 26, 2023 0.7545 0.7937 0.7500 0.7508 6,658,370 -0.01(-1.91%)
Dec 22, 2023 0.7615 0.8150 0.7500 0.7654 26,713,340 -1.56(-67.15%)
Dec 21, 2023 2.290 2.360 2.220 2.330 398,892 +0.11(+4.95%)
Dec 20, 2023 2.370 2.420 2.220 2.220 456,973 -0.17(-7.11%)
Dec 19, 2023 2.260 2.453 2.260 2.390 798,056 +0.15(+6.70%)
Dec 18, 2023 2.350 2.385 2.230 2.240 563,325 -0.13(-5.49%)
Dec 15, 2023 2.410 2.440 2.270 2.370 1,533,853 -0.02(-0.84%)
Dec 14, 2023 2.310 2.485 2.310 2.390 873,820 +0.17(+7.66%)
Dec 13, 2023 2.150 2.245 1.980 2.220 1,450,403 +0.08(+3.74%)
Dec 12, 2023 2.160 2.239 2.080 2.140 523,302 -0.04(-1.83%)
Dec 11, 2023 2.340 2.340 2.080 2.180 776,992 -0.17(-7.23%)
Dec 08, 2023 2.320 2.395 2.200 2.350 1,379,125 +0.05(+2.17%)
Dec 07, 2023 2.290 2.395 2.171 2.300 1,143,697 +0.04(+1.77%)
Dec 06, 2023 2.080 2.317 2.060 2.260 866,827 +0.22(+10.78%)
Dec 05, 2023 2.060 2.125 2.010 2.040 690,725 -0.06(-2.86%)
Dec 04, 2023 1.970 2.125 1.970 2.100 909,501 +0.13(+6.60%)
Dec 01, 2023 1.960 2.020 1.760 1.970 1,198,625 +0.09(+4.79%)
Nov 30, 2023 1.790 2.110 1.770 1.880 2,447,814 +0.10(+5.62%)
Nov 29, 2023 1.640 1.830 1.640 1.780 941,487 +0.15(+9.20%)
Nov 28, 2023 1.520 1.635 1.510 1.630 1,158,642 +0.09(+5.84%)
Nov 27, 2023 1.530 1.560 1.490 1.540 929,632 -0.01(-0.65%)
Nov 24, 2023 1.550 1.560 1.505 1.550 426,130 +0.03(+1.97%)
Nov 22, 2023 1.580 1.595 1.490 1.520 562,016 -0.04(-2.56%)
Nov 21, 2023 1.630 1.645 1.560 1.560 445,510 -0.08(-4.88%)
Nov 20, 2023 1.670 1.740 1.604 1.640 833,651 +0.01(+0.61%)
Nov 17, 2023 1.650 1.725 1.610 1.630 1,422,081 -0.02(-1.21%)
Nov 16, 2023 1.660 1.670 1.580 1.650 597,085 -0.03(-1.79%)
Nov 15, 2023 1.570 1.775 1.560 1.680 1,018,595 +0.09(+5.66%)
Nov 14, 2023 1.450 1.590 1.450 1.590 874,719 +0.22(+16.06%)
Nov 13, 2023 1.420 1.450 1.350 1.370 1,610,082 -0.05(-3.52%)
Nov 10, 2023 1.400 1.460 1.310 1.420 752,014 +0.01(+1.07%)
Nov 09, 2023 1.600 1.608 1.400 1.405 704,073 -0.16(-9.94%)
Nov 08, 2023 1.700 1.700 1.555 1.560 701,174 -0.12(-7.14%)
Nov 07, 2023 1.630 1.730 1.625 1.680 898,472 +0.06(+3.70%)
Nov 06, 2023 1.710 1.757 1.585 1.620 825,224 -0.06(-3.57%)
Nov 03, 2023 1.750 1.889 1.660 1.680 1,408,812 -0.07(-4.00%)
Nov 02, 2023 1.600 1.750 1.570 1.750 804,218 +0.21(+13.64%)
Nov 01, 2023 1.530 1.560 1.460 1.540 536,198 +0.04(+2.67%)
Oct 31, 2023 1.500 1.580 1.450 1.500 689,919 +0.03(+2.04%)
Oct 30, 2023 1.360 1.500 1.360 1.470 631,373 +0.13(+9.70%)
Oct 27, 2023 1.450 1.475 1.340 1.340 573,999 -0.09(-6.29%)
Oct 26, 2023 1.360 1.470 1.360 1.430 504,463 +0.07(+5.15%)
Oct 25, 2023 1.430 1.460 1.340 1.360 624,926 -0.06(-4.23%)
Oct 24, 2023 1.450 1.520 1.405 1.420 724,377 -0.01(-0.70%)
Oct 23, 2023 1.500 1.570 1.410 1.430 648,059 -0.08(-5.30%)
Oct 20, 2023 1.560 1.590 1.500 1.510 738,750 -0.06(-3.82%)
Oct 19, 2023 1.600 1.630 1.560 1.570 635,700 -0.04(-2.48%)
Oct 18, 2023 1.690 1.700 1.610 1.610 399,253 -0.08(-4.73%)
Oct 17, 2023 1.720 1.760 1.650 1.690 554,834 -0.04(-2.31%)
Oct 16, 2023 1.730 1.800 1.680 1.730 530,355 +0.01(+0.58%)
Oct 13, 2023 1.740 1.785 1.660 1.720 501,883 +0.02(+1.18%)
Oct 12, 2023 1.850 1.900 1.655 1.700 537,843 -0.13(-7.10%)
Oct 11, 2023 1.940 1.960 1.820 1.830 441,384 -0.10(-5.18%)
Oct 10, 2023 1.870 1.960 1.840 1.930 445,940 +0.08(+4.32%)
Oct 09, 2023 2.000 2.000 1.820 1.850 660,989 -0.14(-7.04%)
Oct 06, 2023 2.050 2.090 1.975 1.990 571,939 -0.10(-4.78%)
Oct 05, 2023 2.030 2.165 2.020 2.090 661,949 +0.04(+1.95%)
Oct 04, 2023 2.050 2.080 1.950 2.050 594,868 +0.00(+0.00%)
Oct 03, 2023 1.990 2.105 1.925 2.050 646,620 +0.06(+3.02%)
Oct 02, 2023 2.140 2.141 1.980 1.990 813,910 -0.16(-7.44%)
Sep 29, 2023 2.240 2.260 2.120 2.150 713,241 -0.07(-3.15%)
Sep 28, 2023 2.210 2.270 2.101 2.220 553,868 +0.00(+0.00%)
Sep 27, 2023 2.270 2.370 2.200 2.220 476,445 -0.05(-2.20%)
Sep 26, 2023 2.290 2.535 2.260 2.270 1,253,407 -0.08(-3.40%)
Sep 25, 2023 2.240 2.355 2.240 2.350 1,365,964 +0.07(+3.07%)
Sep 22, 2023 2.250 2.310 2.180 2.280 1,117,733 +0.01(+0.44%)
Sep 21, 2023 2.220 2.345 2.120 2.270 1,295,541 -0.01(-0.44%)
Sep 20, 2023 2.200 2.400 2.150 2.280 1,034,322 +0.04(+1.79%)
Sep 19, 2023 2.280 2.280 1.900 2.240 1,657,572 +0.09(+4.19%)
Sep 18, 2023 2.530 2.530 2.100 2.150 1,907,475 -0.36(-14.34%)
Sep 15, 2023 2.700 2.710 2.439 2.510 2,927,767 -0.20(-7.38%)
Sep 14, 2023 2.500 2.760 2.465 2.710 2,173,115 +0.24(+9.72%)
Sep 13, 2023 2.660 2.760 2.455 2.470 663,263 -0.19(-7.14%)
Sep 12, 2023 2.810 2.870 2.650 2.660 646,901 -0.18(-6.34%)
Sep 11, 2023 2.910 2.930 2.780 2.840 310,511 -0.05(-1.73%)
Sep 08, 2023 2.890 2.920 2.740 2.890 344,688 +0.03(+1.05%)
Sep 07, 2023 3.010 3.024 2.855 2.860 430,412 -0.17(-5.61%)
Sep 06, 2023 3.070 3.130 2.830 3.030 565,184 -0.03(-0.98%)
Sep 05, 2023 3.200 3.315 3.030 3.060 603,665 -0.16(-4.97%)
Sep 01, 2023 3.200 3.315 3.175 3.220 340,048 +0.09(+2.88%)
Aug 31, 2023 3.310 3.355 3.120 3.130 411,051 -0.18(-5.44%)
Aug 30, 2023 3.230 3.450 3.235 3.310 321,017 +0.04(+1.22%)
Aug 29, 2023 3.200 3.450 3.190 3.270 439,172 +0.06(+1.87%)
Aug 28, 2023 3.060 3.240 3.060 3.210 645,545 +0.21(+7.00%)
Aug 25, 2023 3.070 3.120 2.945 3.000 476,152 -0.04(-1.32%)
Aug 24, 2023 3.090 3.100 2.980 3.040 679,271 -0.06(-1.94%)
Aug 23, 2023 3.130 3.249 3.100 3.100 577,851 -0.07(-2.21%)
Aug 22, 2023 3.590 3.750 3.070 3.170 1,980,297 -0.47(-12.91%)
Aug 21, 2023 2.870 3.690 2.810 3.640 5,451,288 +0.80(+28.17%)
Aug 18, 2023 2.680 3.030 2.630 2.840 2,855,648 +0.37(+14.98%)
Aug 17, 2023 2.600 2.631 2.420 2.470 728,185 -0.15(-5.73%)
Aug 16, 2023 2.740 2.740 2.610 2.620 295,764 -0.12(-4.38%)
Aug 15, 2023 2.820 2.840 2.730 2.740 204,825 -0.11(-3.86%)
Aug 14, 2023 2.870 2.870 2.700 2.850 293,539 -0.06(-2.06%)
Aug 11, 2023 2.900 2.960 2.860 2.910 266,159 -0.04(-1.36%)
Aug 10, 2023 2.980 3.015 2.890 2.950 293,097 -0.02(-0.67%)
Aug 09, 2023 3.050 3.050 2.910 2.970 338,984 -0.06(-1.98%)
Aug 08, 2023 2.960 3.050 2.860 3.030 252,534 +0.08(+2.71%)
Aug 07, 2023 3.090 3.110 2.920 2.950 417,107 -0.16(-5.14%)
Aug 04, 2023 3.000 3.200 2.990 3.110 380,870 +0.13(+4.36%)
Aug 03, 2023 2.980 3.070 2.860 2.980 635,709 -0.04(-1.32%)
Aug 02, 2023 3.150 3.163 2.900 3.020 409,993 -0.18(-5.63%)
Aug 01, 2023 3.290 3.340 3.105 3.200 624,902 -0.09(-2.74%)
Jul 31, 2023 3.050 3.300 3.000 3.290 575,164 +0.29(+9.67%)
Jul 28, 2023 2.950 3.025 2.920 3.000 532,727 +0.13(+4.53%)
Jul 27, 2023 3.160 3.160 2.850 2.870 773,473 -0.25(-8.01%)
Jul 26, 2023 3.210 3.260 3.085 3.120 399,486 -0.13(-4.00%)
Jul 25, 2023 3.450 3.457 3.250 3.250 524,600 -0.20(-5.80%)
Jul 24, 2023 3.580 3.580 3.420 3.450 359,548 -0.11(-3.09%)
Jul 21, 2023 3.380 3.575 3.250 3.560 535,178 +0.25(+7.55%)
Jul 20, 2023 3.390 3.480 3.260 3.310 663,865 -0.09(-2.65%)
Jul 19, 2023 3.610 3.740 3.250 3.400 1,001,823 -0.14(-3.95%)
Jul 18, 2023 3.700 3.790 3.510 3.540 591,776 -0.08(-2.21%)
Jul 17, 2023 3.490 3.725 3.450 3.620 463,611 +0.12(+3.43%)
Jul 14, 2023 3.540 3.660 3.430 3.500 296,934 -0.05(-1.41%)
Jul 13, 2023 3.640 3.770 3.480 3.550 520,656 -0.08(-2.20%)
Jul 12, 2023 3.450 3.645 3.420 3.630 841,821 +0.23(+6.76%)
Jul 11, 2023 3.270 3.440 3.230 3.400 697,983 +0.14(+4.29%)
Jul 10, 2023 3.210 3.440 3.150 3.260 716,254 +0.05(+1.56%)
Jul 07, 2023 3.050 3.250 3.045 3.210 631,174 +0.14(+4.56%)
Jul 06, 2023 3.090 3.160 2.960 3.070 823,158 -0.12(-3.76%)
Jul 05, 2023 3.220 3.220 2.940 3.190 1,485,217 -0.05(-1.54%)
Jul 03, 2023 3.390 3.440 3.200 3.240 506,532 -0.16(-4.71%)
Jun 30, 2023 3.440 3.540 3.210 3.400 1,034,480 -0.04(-1.16%)
Jun 29, 2023 3.640 3.680 3.210 3.440 2,345,125 +0.16(+4.88%)
Jun 28, 2023 3.230 3.330 3.050 3.280 995,731 +0.07(+2.18%)
Jun 27, 2023 3.290 3.290 3.090 3.210 602,530 -0.07(-2.13%)
Jun 26, 2023 3.180 3.300 2.910 3.280 1,281,924 +0.00(+0.00%)
Jun 23, 2023 3.090 3.350 3.030 3.280 2,951,726 +0.11(+3.47%)
Jun 22, 2023 3.320 3.690 2.990 3.170 9,254,621 -1.76(-35.70%)
Jun 21, 2023 5.090 5.090 4.660 4.930 430,954 -0.20(-3.90%)
Jun 20, 2023 5.330 5.330 4.985 5.130 403,764 -0.17(-3.21%)
Jun 16, 2023 5.670 5.720 5.290 5.300 493,578 -0.27(-4.85%)
Jun 15, 2023 5.280 5.665 5.200 5.570 372,936 +0.23(+4.31%)
Jun 14, 2023 5.680 5.900 5.260 5.340 380,466 -0.34(-5.99%)
Jun 13, 2023 5.310 5.750 5.310 5.680 164,114 +0.26(+4.89%)
Jun 12, 2023 5.450 5.860 5.210 5.415 282,252 +0.12(+2.17%)
Jun 09, 2023 5.680 5.890 5.140 5.300 302,537 -0.45(-7.83%)
Jun 08, 2023 5.700 6.010 5.520 5.750 306,879 -0.07(-1.20%)
Jun 07, 2023 5.760 6.120 5.380 5.820 413,312 +0.21(+3.74%)
Jun 06, 2023 4.530 5.990 4.427 5.610 661,616 +1.15(+25.78%)
Jun 05, 2023 3.960 4.990 3.930 4.460 531,729 +0.50(+12.63%)
Jun 02, 2023 3.810 3.970 3.700 3.960 146,312 +0.24(+6.45%)
Jun 01, 2023 3.770 3.920 3.700 3.720 136,233 -0.05(-1.33%)
May 31, 2023 3.700 3.840 3.581 3.770 313,251 +0.05(+1.34%)
May 30, 2023 3.900 4.130 3.700 3.720 179,816 -0.17(-4.37%)
May 26, 2023 3.880 3.986 3.770 3.890 98,862 +0.05(+1.30%)
May 25, 2023 4.010 4.030 3.690 3.840 199,197 -0.17(-4.24%)
May 24, 2023 4.260 4.260 3.880 4.010 155,770 -0.28(-6.53%)
May 23, 2023 4.290 4.540 4.250 4.290 180,269 -0.03(-0.69%)
May 22, 2023 4.230 4.630 4.160 4.320 353,553 +0.13(+3.10%)
May 19, 2023 4.190 4.330 4.120 4.190 93,515 +0.08(+1.95%)
May 18, 2023 4.110 4.350 3.980 4.110 165,923 -0.04(-0.96%)
May 17, 2023 4.140 4.180 3.910 4.150 92,400 +0.04(+0.97%)
May 16, 2023 4.110 4.210 4.040 4.110 87,790 -0.17(-3.97%)
May 15, 2023 3.900 4.310 3.900 4.280 92,872 +0.43(+11.17%)
May 12, 2023 4.200 4.280 3.760 3.850 123,566 -0.35(-8.33%)
May 11, 2023 4.470 4.580 4.100 4.200 135,043 -0.30(-6.67%)
May 10, 2023 4.440 4.710 4.423 4.500 159,945 +0.14(+3.21%)
May 09, 2023 4.310 4.450 4.180 4.360 125,309 -0.01(-0.23%)
May 08, 2023 4.420 4.590 4.320 4.370 148,381 -0.04(-0.91%)
May 05, 2023 4.250 4.500 4.100 4.410 159,612 +0.15(+3.52%)
May 04, 2023 3.890 4.310 3.750 4.260 254,839 +0.40(+10.36%)
May 03, 2023 3.730 4.010 3.730 3.860 238,286 +0.14(+3.76%)
May 02, 2023 3.710 3.790 3.540 3.720 192,967 +0.00(+0.00%)
May 01, 2023 3.480 3.850 3.480 3.720 251,043 +0.28(+8.14%)
Apr 28, 2023 3.450 3.620 3.230 3.440 207,680 -0.09(-2.55%)
Apr 27, 2023 3.600 3.690 3.400 3.530 242,715 +0.01(+0.28%)
Apr 26, 2023 3.590 3.860 3.450 3.520 945,376 +0.04(+1.15%)
Apr 25, 2023 3.620 3.690 3.450 3.480 174,621 -0.19(-5.18%)
Apr 24, 2023 3.820 3.950 3.610 3.670 133,573 -0.18(-4.68%)
Apr 21, 2023 3.770 3.960 3.770 3.850 119,606 +0.07(+1.85%)
Apr 20, 2023 3.760 3.850 3.620 3.780 127,845 -0.07(-1.82%)
Apr 19, 2023 3.840 3.950 3.640 3.850 206,883 -0.06(-1.53%)
Apr 18, 2023 4.080 4.080 3.830 3.910 123,475 -0.17(-4.05%)
Apr 17, 2023 3.860 4.330 3.860 4.075 174,664 +0.20(+5.03%)
Apr 14, 2023 4.040 4.060 3.790 3.880 156,518 -0.18(-4.43%)
Apr 13, 2023 3.610 4.220 3.590 4.060 185,136 +0.51(+14.37%)
Apr 12, 2023 3.770 3.790 3.540 3.550 164,614 -0.15(-4.05%)
Apr 11, 2023 3.760 3.875 3.670 3.700 124,590 -0.07(-1.86%)
Apr 10, 2023 3.770 3.790 3.650 3.770 108,887 -0.03(-0.79%)
Apr 06, 2023 3.680 3.860 3.600 3.800 129,611 +0.12(+3.26%)
Apr 05, 2023 3.780 3.990 3.660 3.680 192,970 -0.12(-3.16%)
Apr 04, 2023 3.890 3.890 3.670 3.800 296,215 -0.10(-2.56%)
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.