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

Achieve Life Sciences Inc (NQ: ACHV )

4.705 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 30, 2020 7.940 8.086 7.660 7.860 60,100 -0.31(-3.79%)
Oct 29, 2020 8.130 8.320 7.840 8.170 34,436 -0.01(-0.12%)
Oct 28, 2020 8.000 8.230 7.740 8.180 48,409 +0.00(+0.00%)
Oct 27, 2020 8.380 8.500 8.030 8.180 48,075 -0.18(-2.15%)
Oct 26, 2020 8.520 8.850 8.250 8.360 40,912 -0.50(-5.64%)
Oct 23, 2020 9.100 9.100 8.760 8.860 21,800 -0.12(-1.34%)
Oct 22, 2020 8.680 9.090 8.680 8.980 36,164 +0.23(+2.63%)
Oct 21, 2020 8.430 9.130 8.400 8.750 55,563 +0.30(+3.55%)
Oct 20, 2020 8.410 8.500 8.250 8.450 45,696 -0.06(-0.71%)
Oct 19, 2020 8.940 9.090 8.470 8.510 61,165 -0.39(-4.38%)
Oct 16, 2020 8.750 9.130 8.610 8.900 48,500 +0.13(+1.48%)
Oct 15, 2020 8.700 8.950 8.700 8.770 43,753 -0.15(-1.68%)
Oct 14, 2020 9.280 9.490 8.840 8.920 84,044 -0.38(-4.09%)
Oct 13, 2020 9.780 9.930 9.290 9.300 93,308 -0.48(-4.91%)
Oct 12, 2020 9.610 10.10 9.610 9.780 203,565 +0.16(+1.66%)
Oct 09, 2020 9.820 9.870 9.460 9.620 60,500 -0.25(-2.53%)
Oct 08, 2020 9.270 10.10 9.110 9.870 149,924 +0.66(+7.17%)
Oct 07, 2020 8.820 9.760 8.820 9.210 193,984 +0.63(+7.34%)
Oct 06, 2020 8.720 8.850 8.510 8.580 90,646 -0.08(-0.92%)
Oct 05, 2020 8.520 8.970 8.450 8.660 113,313 +0.25(+2.97%)
Oct 02, 2020 8.740 8.740 8.250 8.410 133,800 -0.16(-1.87%)
Oct 01, 2020 8.300 8.750 8.270 8.570 169,195 +0.20(+2.39%)
Sep 30, 2020 8.600 8.760 8.210 8.370 86,661 -0.34(-3.90%)
Sep 29, 2020 8.800 8.830 8.470 8.710 94,894 -0.13(-1.47%)
Sep 28, 2020 9.280 9.320 8.660 8.840 140,374 -0.32(-3.49%)
Sep 25, 2020 8.600 9.330 8.260 9.160 90,500 +0.52(+6.02%)
Sep 24, 2020 8.690 8.910 8.260 8.640 112,822 -0.29(-3.25%)
Sep 23, 2020 9.500 9.690 8.830 8.930 147,493 -0.50(-5.30%)
Sep 22, 2020 9.180 9.440 8.800 9.430 117,415 +0.15(+1.62%)
Sep 21, 2020 9.450 9.840 9.180 9.280 278,653 -0.95(-9.29%)
Sep 18, 2020 13.12 13.48 10.13 10.23 1,813,300 -0.74(-6.75%)
Sep 17, 2020 10.39 11.20 9.650 10.97 621,826 +0.99(+9.92%)
Sep 16, 2020 10.01 10.44 9.880 9.980 228,575 +0.08(+0.81%)
Sep 15, 2020 9.030 10.06 8.730 9.900 321,329 +0.94(+10.49%)
Sep 14, 2020 8.070 8.970 8.070 8.960 163,635 +0.98(+12.28%)
Sep 11, 2020 8.080 8.330 7.720 7.980 198,000 -0.07(-0.87%)
Sep 10, 2020 7.350 8.400 7.320 8.050 217,155 +0.74(+10.12%)
Sep 09, 2020 7.550 7.640 7.270 7.310 189,694 -0.24(-3.18%)
Sep 08, 2020 7.510 7.700 7.100 7.550 123,916 +0.19(+2.58%)
Sep 04, 2020 7.250 7.542 6.850 7.360 254,900 -0.03(-0.41%)
Sep 03, 2020 7.700 7.750 7.150 7.390 252,371 -0.25(-3.27%)
Sep 02, 2020 7.710 7.980 7.520 7.640 216,448 -0.18(-2.30%)
Sep 01, 2020 8.090 8.160 7.680 7.820 218,625 -0.35(-4.28%)
Aug 31, 2020 8.040 8.330 7.920 8.170 137,423 +0.02(+0.25%)
Aug 28, 2020 7.830 8.160 7.680 8.150 160,500 +0.23(+2.90%)
Aug 27, 2020 8.040 8.220 7.720 7.920 284,294 -0.19(-2.34%)
Aug 26, 2020 8.520 8.650 8.050 8.110 210,835 -0.50(-5.81%)
Aug 25, 2020 7.900 8.750 7.710 8.610 308,504 +0.67(+8.44%)
Aug 24, 2020 8.500 8.500 7.810 7.940 396,171 -0.51(-6.04%)
Aug 21, 2020 8.860 8.940 8.350 8.450 331,500 -0.35(-3.98%)
Aug 20, 2020 8.530 9.050 8.270 8.800 624,515 +0.18(+2.09%)
Aug 19, 2020 8.920 8.970 8.550 8.620 435,990 -0.41(-4.54%)
Aug 18, 2020 9.130 9.180 8.800 9.030 264,469 -0.21(-2.27%)
Aug 17, 2020 9.420 9.440 9.010 9.240 233,475 +0.07(+0.76%)
Aug 14, 2020 8.880 9.210 8.550 9.170 254,700 +0.30(+3.38%)
Aug 13, 2020 9.280 9.290 8.610 8.870 377,298 -0.40(-4.31%)
Aug 12, 2020 10.25 10.39 9.240 9.270 342,026 -0.57(-5.79%)
Aug 11, 2020 11.06 11.08 9.800 9.840 343,573 -1.29(-11.59%)
Aug 10, 2020 10.78 11.42 10.75 11.13 295,978 +0.14(+1.27%)
Aug 07, 2020 10.92 11.74 10.51 10.99 910,200 -0.71(-6.07%)
Aug 06, 2020 11.47 11.72 10.88 11.70 307,136 -0.03(-0.26%)
Aug 05, 2020 10.98 11.90 10.60 11.73 568,578 +1.00(+9.32%)
Aug 04, 2020 11.04 11.31 10.54 10.73 845,902 -0.99(-8.45%)
Aug 03, 2020 13.01 13.14 11.50 11.72 892,972 -1.91(-14.01%)
Jul 31, 2020 17.21 18.26 12.00 13.63 8,532,400 +1.63(+13.58%)
Jul 30, 2020 14.60 16.60 11.60 12.00 3,475,551 -2.00(-14.29%)
Jul 29, 2020 16.00 17.80 12.40 14.00 4,555,463 +2.60(+22.81%)
Jul 28, 2020 10.00 12.20 9.400 11.40 870,462 +1.65(+16.88%)
Jul 27, 2020 10.28 10.37 9.242 9.754 193,760 -0.04(-0.39%)
Jul 24, 2020 9.200 10.34 8.800 9.792 314,775 +0.51(+5.52%)
Jul 23, 2020 10.07 10.39 9.000 9.280 356,971 -1.05(-10.18%)
Jul 22, 2020 11.98 13.40 9.606 10.33 1,503,708 -0.47(-4.33%)
Jul 21, 2020 8.800 11.00 8.800 10.80 889,505 +2.16(+24.94%)
Jul 20, 2020 8.798 8.950 8.200 8.644 115,654 +0.08(+0.98%)
Jul 17, 2020 7.974 8.798 7.854 8.560 160,125 +0.56(+7.00%)
Jul 16, 2020 7.600 8.000 7.600 8.000 56,445 +0.24(+3.07%)
Jul 15, 2020 8.000 8.000 7.662 7.762 73,720 -0.24(-2.98%)
Jul 14, 2020 7.800 8.000 7.400 8.000 185,397 +0.40(+5.26%)
Jul 13, 2020 8.000 8.000 7.600 7.600 189,713 -0.36(-4.52%)
Jul 10, 2020 8.200 8.200 7.900 7.960 90,100 -0.30(-3.59%)
Jul 09, 2020 8.252 8.400 7.840 8.256 163,781 +0.05(+0.63%)
Jul 08, 2020 9.320 9.320 8.058 8.204 334,008 -0.26(-3.05%)
Jul 07, 2020 8.200 9.160 8.100 8.462 308,080 +0.46(+5.77%)
Jul 06, 2020 8.200 8.600 8.000 8.000 205,292 +0.03(+0.40%)
Jul 02, 2020 7.908 8.152 7.680 7.968 113,135 -0.01(-0.13%)
Jul 01, 2020 8.100 8.100 7.704 7.978 84,883 +0.04(+0.48%)
Jun 30, 2020 7.700 8.060 7.424 7.940 141,340 +0.18(+2.32%)
Jun 29, 2020 8.598 8.600 7.610 7.760 360,121 -0.50(-6.01%)
Jun 26, 2020 8.490 8.490 8.100 8.256 38,085 -0.06(-0.77%)
Jun 25, 2020 8.296 8.400 8.000 8.320 24,927 +0.20(+2.44%)
Jun 24, 2020 8.022 8.400 8.016 8.122 28,191 -0.28(-3.31%)
Jun 23, 2020 8.400 8.400 8.000 8.400 64,870 +0.09(+1.03%)
Jun 22, 2020 8.412 8.412 8.100 8.314 20,159 +0.16(+1.99%)
Jun 19, 2020 8.400 8.598 8.152 8.152 27,565 -0.30(-3.57%)
Jun 18, 2020 8.524 8.600 8.158 8.454 45,557 -0.09(-1.03%)
Jun 17, 2020 8.400 9.000 8.020 8.542 56,000 -0.20(-2.27%)
Jun 16, 2020 8.800 9.000 8.452 8.740 30,378 +0.34(+4.05%)
Jun 15, 2020 8.200 8.800 8.000 8.400 39,595 +0.20(+2.44%)
Jun 12, 2020 8.800 9.048 8.200 8.200 46,705 -0.03(-0.32%)
Jun 11, 2020 8.800 9.460 8.060 8.226 106,490 -0.97(-10.59%)
Jun 10, 2020 9.400 11.60 8.800 9.200 227,998 +0.20(+2.22%)
Jun 09, 2020 9.600 9.600 8.600 9.000 82,315 -0.40(-4.26%)
Jun 08, 2020 9.400 9.400 8.800 9.400 79,870 -0.04(-0.40%)
Jun 05, 2020 9.200 9.586 9.000 9.438 108,805 +0.44(+4.87%)
Jun 04, 2020 8.400 9.000 8.200 9.000 83,321 +0.60(+7.14%)
Jun 03, 2020 8.400 8.400 8.200 8.400 22,800 +0.00(+0.00%)
Jun 02, 2020 8.600 8.800 8.200 8.400 30,133 +0.11(+1.35%)
Jun 01, 2020 8.346 8.346 8.060 8.288 15,894 +0.12(+1.49%)
May 29, 2020 8.190 8.242 8.000 8.166 15,355 +0.06(+0.69%)
May 28, 2020 8.380 8.400 8.110 8.110 12,394 -0.09(-1.10%)
May 27, 2020 8.600 8.600 8.200 8.200 24,387 -0.20(-2.36%)
May 26, 2020 8.548 8.600 8.222 8.398 22,977 +0.08(+0.96%)
May 22, 2020 9.000 9.000 8.002 8.318 42,130 +0.12(+1.44%)
May 21, 2020 8.024 8.302 7.720 8.200 27,123 +0.26(+3.33%)
May 20, 2020 8.200 8.200 7.640 7.936 22,358 -0.06(-0.80%)
May 19, 2020 7.800 8.000 7.600 8.000 21,551 +0.40(+5.26%)
May 18, 2020 7.666 7.800 7.400 7.600 31,287 +0.30(+4.11%)
May 15, 2020 7.700 7.700 7.198 7.300 42,815 -0.50(-6.41%)
May 14, 2020 7.900 8.400 6.802 7.800 51,797 -0.10(-1.24%)
May 13, 2020 8.600 9.000 6.600 7.898 68,901 -0.70(-8.16%)
May 12, 2020 9.198 9.198 8.400 8.600 23,880 -0.40(-4.44%)
May 11, 2020 8.600 9.250 8.600 9.000 50,353 +0.60(+7.14%)
May 08, 2020 8.400 8.800 8.000 8.400 80,475 +0.00(+0.00%)
May 07, 2020 8.568 8.600 8.000 8.400 15,594 +0.20(+2.44%)
May 06, 2020 9.000 9.000 8.000 8.200 30,023 -0.61(-6.97%)
May 05, 2020 9.120 9.600 8.620 8.814 34,401 -0.39(-4.20%)
May 04, 2020 9.200 9.200 8.400 9.200 32,213 +0.00(+0.02%)
May 01, 2020 7.800 9.200 7.560 9.198 130,400 +0.76(+9.03%)
Apr 30, 2020 8.390 8.600 8.032 8.436 57,189 +0.04(+0.45%)
Apr 29, 2020 8.800 8.800 8.022 8.398 26,171 +0.05(+0.62%)
Apr 28, 2020 9.000 9.000 8.000 8.346 21,731 +0.29(+3.55%)
Apr 27, 2020 7.800 8.540 7.604 8.060 63,204 +0.46(+6.05%)
Apr 24, 2020 6.800 7.960 6.800 7.600 114,170 +0.70(+10.21%)
Apr 23, 2020 7.400 7.400 6.602 6.896 20,435 -0.17(-2.38%)
Apr 22, 2020 7.400 7.598 6.822 7.064 26,533 -0.13(-1.86%)
Apr 21, 2020 7.800 7.800 6.800 7.198 29,060 -0.40(-5.29%)
Apr 20, 2020 7.000 7.660 7.000 7.600 37,614 +0.60(+8.57%)
Apr 17, 2020 7.000 7.200 6.800 7.000 17,995 +0.20(+2.94%)
Apr 16, 2020 7.000 7.400 6.800 6.800 21,450 -0.40(-5.56%)
Apr 15, 2020 7.000 7.600 6.800 7.200 33,559 +0.20(+2.86%)
Apr 14, 2020 6.800 7.000 6.600 7.000 20,496 +0.20(+2.94%)
Apr 13, 2020 6.400 6.800 6.200 6.800 12,413 +0.36(+5.59%)
Apr 09, 2020 6.680 6.800 6.200 6.440 20,035 -0.17(-2.60%)
Apr 08, 2020 6.566 6.800 6.326 6.612 13,763 +0.01(+0.18%)
Apr 07, 2020 6.600 6.800 6.400 6.600 27,783 +0.00(+0.00%)
Apr 06, 2020 6.200 7.600 6.200 6.600 131,885 +0.28(+4.43%)
Apr 03, 2020 6.250 6.462 6.002 6.320 21,415 +0.07(+1.12%)
Apr 02, 2020 6.400 6.600 6.250 6.250 17,577 -0.12(-1.91%)
Apr 01, 2020 6.516 6.780 6.000 6.372 27,051 -0.17(-2.54%)
Mar 31, 2020 6.164 7.000 6.090 6.538 40,014 +0.34(+5.45%)
Mar 30, 2020 6.200 6.200 6.000 6.200 18,684 -0.08(-1.27%)
Mar 27, 2020 6.000 6.298 5.550 6.280 26,580 +0.42(+7.17%)
Mar 26, 2020 6.386 6.500 5.700 5.860 33,626 -0.14(-2.33%)
Mar 25, 2020 5.800 6.722 5.800 6.000 59,087 +0.20(+3.45%)
Mar 24, 2020 5.800 6.200 5.400 5.800 58,971 +0.02(+0.28%)
Mar 23, 2020 5.940 5.960 5.598 5.784 17,001 -0.20(-3.28%)
Mar 20, 2020 6.000 6.600 5.700 5.980 63,220 -0.02(-0.33%)
Mar 19, 2020 6.200 6.800 5.600 6.000 61,114 -0.03(-0.50%)
Mar 18, 2020 6.000 6.998 5.702 6.030 100,739 +0.62(+11.46%)
Mar 17, 2020 5.500 5.678 5.000 5.410 44,409 +0.81(+17.61%)
Mar 16, 2020 5.600 6.000 4.600 4.600 77,262 -1.58(-25.54%)
Mar 13, 2020 7.200 7.560 6.000 6.178 58,650 -0.83(-11.79%)
Mar 12, 2020 7.400 7.860 6.800 7.004 47,244 -1.32(-15.86%)
Mar 11, 2020 8.800 8.800 7.400 8.324 48,663 -0.28(-3.21%)
Mar 10, 2020 8.600 9.000 8.200 8.600 16,131 +0.00(+0.00%)
Mar 09, 2020 9.200 9.200 8.000 8.600 29,527 -0.80(-8.49%)
Mar 06, 2020 10.00 10.00 9.200 9.398 26,245 -0.40(-4.10%)
Mar 05, 2020 9.800 10.20 9.600 9.800 27,530 -0.20(-2.00%)
Mar 04, 2020 10.00 10.40 9.600 10.00 34,807 -0.07(-0.68%)
Mar 03, 2020 10.80 11.45 9.800 10.07 45,024 -0.53(-5.02%)
Mar 02, 2020 9.800 11.00 9.000 10.60 86,640 +1.00(+10.42%)
Feb 28, 2020 9.000 9.700 8.320 9.600 59,375 +0.28(+2.96%)
Feb 27, 2020 9.444 9.700 8.620 9.324 80,986 -0.48(-4.86%)
Feb 26, 2020 10.60 10.80 9.600 9.800 117,909 -0.60(-5.77%)
Feb 25, 2020 11.20 12.40 10.20 10.40 457,052 +0.44(+4.42%)
Feb 24, 2020 10.00 10.30 9.650 9.960 26,030 -0.04(-0.40%)
Feb 21, 2020 9.640 10.30 9.640 10.00 23,985 +0.06(+0.60%)
Feb 20, 2020 10.22 10.40 9.550 9.940 72,946 -0.28(-2.76%)
Feb 19, 2020 10.30 10.68 10.00 10.22 33,660 -0.21(-1.99%)
Feb 18, 2020 10.58 10.58 10.26 10.43 21,252 -0.15(-1.44%)
Feb 14, 2020 10.40 10.90 10.11 10.58 49,745 +0.18(+1.77%)
Feb 13, 2020 10.30 10.40 10.02 10.40 33,625 -0.10(-0.99%)
Feb 12, 2020 10.60 10.69 10.30 10.50 32,962 -0.07(-0.66%)
Feb 11, 2020 10.45 10.71 10.22 10.57 49,694 +0.12(+1.15%)
Feb 10, 2020 10.62 10.80 10.20 10.45 58,896 -0.35(-3.22%)
Feb 07, 2020 11.26 11.28 10.43 10.80 105,615 -0.80(-6.90%)
Feb 06, 2020 12.20 12.40 11.40 11.60 145,986 -0.40(-3.33%)
Feb 05, 2020 12.20 12.40 11.62 12.00 99,429 +0.00(+0.00%)
Feb 04, 2020 11.60 12.40 11.40 12.00 181,735 +0.52(+4.53%)
Feb 03, 2020 11.59 11.64 11.06 11.48 56,952 +0.25(+2.23%)
Jan 31, 2020 11.06 11.60 11.00 11.23 34,435 +0.21(+1.89%)
Jan 30, 2020 11.60 11.80 11.00 11.02 44,922 -0.44(-3.82%)
Jan 29, 2020 11.50 12.00 11.30 11.46 51,058 +0.26(+2.32%)
Jan 28, 2020 11.20 11.40 11.20 11.20 34,368 -0.10(-0.88%)
Jan 27, 2020 11.04 11.74 11.00 11.30 64,132 -0.02(-0.14%)
Jan 24, 2020 11.60 12.20 11.00 11.32 122,010 -0.48(-4.10%)
Jan 23, 2020 11.80 12.80 11.20 11.80 228,904 -0.20(-1.67%)
Jan 22, 2020 12.20 12.60 11.80 12.00 70,061 -0.26(-2.12%)
Jan 21, 2020 12.60 12.68 11.84 12.26 119,729 -0.50(-3.89%)
Jan 17, 2020 12.60 13.40 12.28 12.76 340,195 +0.76(+6.30%)
Jan 16, 2020 11.20 12.40 11.00 12.00 247,023 +1.00(+9.09%)
Jan 15, 2020 11.36 11.59 10.80 11.00 71,419 -0.47(-4.13%)
Jan 14, 2020 11.80 11.80 11.40 11.47 59,969 +0.07(+0.65%)
Jan 13, 2020 13.20 13.60 10.80 11.40 227,645 -0.90(-7.32%)
Jan 10, 2020 11.44 12.60 11.31 12.30 273,200 +1.10(+9.86%)
Jan 09, 2020 11.40 12.00 11.10 11.20 203,605 -0.00(-0.04%)
Jan 08, 2020 11.20 11.60 10.20 11.20 63,712 +0.20(+1.82%)
Jan 07, 2020 11.60 11.60 10.60 11.00 94,530 -0.60(-5.17%)
Jan 06, 2020 11.20 12.00 11.00 11.60 243,226 +0.47(+4.22%)
Jan 03, 2020 10.40 11.24 10.10 11.13 201,615 +0.73(+7.02%)
Jan 02, 2020 10.60 10.60 10.20 10.40 46,414 -0.20(-1.87%)
Dec 31, 2019 10.40 10.63 10.18 10.60 59,605 +0.20(+1.90%)
Dec 30, 2019 11.00 11.40 10.00 10.40 112,706 -0.30(-2.80%)
Dec 27, 2019 10.64 11.20 10.20 10.70 113,285 +0.16(+1.48%)
Dec 26, 2019 10.00 10.98 9.822 10.54 165,589 +0.60(+6.08%)
Dec 24, 2019 9.812 10.01 9.800 9.940 21,265 +0.07(+0.75%)
Dec 23, 2019 10.40 10.40 9.650 9.866 77,138 +0.22(+2.24%)
Dec 20, 2019 9.980 10.10 9.450 9.650 74,165 -0.41(-4.11%)
Dec 19, 2019 10.20 10.50 9.800 10.06 116,548 -0.38(-3.60%)
Dec 18, 2019 10.40 11.39 9.802 10.44 295,351 +0.69(+7.08%)
Dec 17, 2019 20.00 28.00 9.280 9.750 1,782,450 -5.60(-36.49%)
Dec 16, 2019 16.00 18.40 14.80 15.35 80,955 -2.79(-15.37%)
Dec 13, 2019 16.60 18.58 14.00 18.14 108,300 +4.14(+29.57%)
Dec 12, 2019 16.80 17.40 13.20 14.00 92,168 -3.15(-18.36%)
Dec 11, 2019 17.80 17.80 16.60 17.15 18,636 -0.45(-2.57%)
Dec 10, 2019 19.80 20.00 16.60 17.60 98,382 -3.20(-15.38%)
Dec 09, 2019 23.00 23.40 19.20 20.80 169,418 +2.60(+14.27%)
Dec 06, 2019 19.11 19.11 18.20 18.20 3,275 -1.00(-5.20%)
Dec 05, 2019 18.20 21.00 18.20 19.20 8,244 +1.00(+5.51%)
Dec 04, 2019 17.85 18.96 17.85 18.20 1,983 +0.20(+1.13%)
Dec 03, 2019 17.23 18.00 17.00 17.99 4,243 +0.49(+2.82%)
Dec 02, 2019 17.80 17.97 17.20 17.50 7,957 -0.89(-4.84%)
Nov 29, 2019 20.60 20.60 18.00 18.39 15,235 -0.04(-0.21%)
Nov 27, 2019 18.29 19.00 17.60 18.43 1,565 +0.83(+4.70%)
Nov 26, 2019 18.60 19.20 17.60 17.60 9,116 -0.95(-5.12%)
Nov 25, 2019 18.40 19.64 17.69 18.55 14,904 +1.05(+6.00%)
Nov 22, 2019 17.98 18.20 17.40 17.50 3,360 -0.12(-0.70%)
Nov 21, 2019 19.25 20.20 17.60 17.62 6,150 -1.40(-7.34%)
Nov 20, 2019 17.10 20.80 17.10 19.02 29,392 +2.04(+12.01%)
Nov 19, 2019 16.83 17.50 16.80 16.98 2,128 +0.18(+1.06%)
Nov 18, 2019 17.00 17.50 16.65 16.80 3,672 -0.05(-0.32%)
Nov 15, 2019 17.00 17.80 16.80 16.86 3,290 +0.06(+0.33%)
Nov 14, 2019 17.00 18.00 16.80 16.80 3,653 +0.20(+1.20%)
Nov 13, 2019 18.80 18.80 16.60 16.60 11,506 -1.49(-8.25%)
Nov 12, 2019 18.00 19.20 18.00 18.09 8,594 +0.33(+1.85%)
Nov 11, 2019 17.60 18.40 16.75 17.76 6,275 -0.44(-2.40%)
Nov 08, 2019 20.80 20.80 17.60 18.20 12,155 -2.80(-13.33%)
Nov 07, 2019 21.40 21.40 20.00 21.00 7,954 +0.00(+0.00%)
Nov 06, 2019 23.00 23.20 19.80 21.00 36,640 -3.40(-13.93%)
Nov 05, 2019 26.60 26.80 24.40 24.40 9,128 -2.00(-7.58%)
Nov 04, 2019 27.00 27.40 25.52 26.40 3,965 +0.00(+0.00%)
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.