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

Adaptive Biotechnologies Corp (NQ: ADPT )

3.500 -0.060 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 59.13 59.13 59.13 499,288 -0.27(-0.45%)
Dec 30, 2020 59.67 60.20 58.46 59.40 499,288 +0.06(+0.10%)
Dec 29, 2020 61.29 61.58 58.20 59.34 782,169 -1.66(-2.72%)
Dec 28, 2020 64.57 64.73 60.11 61.00 935,857 -1.53(-2.45%)
Dec 24, 2020 65.39 65.39 61.50 62.53 364,300 -2.94(-4.49%)
Dec 23, 2020 65.21 65.69 63.23 65.47 727,494 +0.08(+0.12%)
Dec 22, 2020 62.97 65.50 62.40 65.39 1,438,108 +3.04(+4.88%)
Dec 21, 2020 59.14 62.45 58.37 62.35 1,555,536 +2.77(+4.65%)
Dec 18, 2020 58.03 59.61 57.50 59.58 1,877,900 +2.08(+3.62%)
Dec 17, 2020 56.63 57.57 56.04 57.50 1,274,687 +0.83(+1.46%)
Dec 16, 2020 56.90 57.40 55.80 56.67 1,350,274 +0.66(+1.18%)
Dec 15, 2020 57.00 57.07 55.16 56.01 1,055,717 -1.17(-2.05%)
Dec 14, 2020 57.08 59.92 56.83 57.18 1,504,604 +1.13(+2.02%)
Dec 11, 2020 55.36 57.33 54.80 56.05 1,619,000 +0.82(+1.48%)
Dec 10, 2020 51.67 55.30 50.94 55.23 1,212,129 +3.44(+6.64%)
Dec 09, 2020 53.37 54.04 51.13 51.79 669,264 -0.80(-1.52%)
Dec 08, 2020 50.69 52.89 50.29 52.59 951,543 -0.75(-1.41%)
Dec 07, 2020 48.78 53.55 48.00 53.34 1,404,297 +5.56(+11.64%)
Dec 04, 2020 47.44 48.00 46.79 47.78 546,100 -0.08(-0.17%)
Dec 03, 2020 47.55 48.65 47.05 47.86 343,916 +0.17(+0.36%)
Dec 02, 2020 49.00 49.20 47.41 47.69 480,454 -1.20(-2.45%)
Dec 01, 2020 48.23 49.84 47.76 48.89 682,993 +0.67(+1.39%)
Nov 30, 2020 47.45 48.50 46.00 48.22 730,269 +1.22(+2.60%)
Nov 27, 2020 46.23 47.97 46.02 47.00 352,600 +1.17(+2.55%)
Nov 25, 2020 45.17 46.09 44.57 45.83 341,700 +0.82(+1.82%)
Nov 24, 2020 45.89 45.94 44.76 45.01 456,956 -0.82(-1.79%)
Nov 23, 2020 46.72 47.04 44.69 45.83 552,082 -0.57(-1.23%)
Nov 20, 2020 46.54 46.82 44.66 46.40 681,400 +0.89(+1.96%)
Nov 19, 2020 48.86 49.48 45.10 45.51 1,067,227 -2.96(-6.11%)
Nov 18, 2020 44.48 49.00 44.30 48.47 1,231,774 +2.65(+5.78%)
Nov 17, 2020 47.06 47.50 45.29 45.82 820,511 -0.88(-1.88%)
Nov 16, 2020 48.71 49.12 46.20 46.70 810,138 -2.40(-4.89%)
Nov 13, 2020 49.30 50.18 48.85 49.10 730,200 +0.41(+0.84%)
Nov 12, 2020 50.90 51.32 48.06 48.69 1,453,520 -3.24(-6.24%)
Nov 11, 2020 49.01 53.83 49.00 51.93 1,305,707 +4.86(+10.33%)
Nov 10, 2020 48.02 49.20 45.89 47.07 762,616 -1.01(-2.10%)
Nov 09, 2020 50.98 51.80 47.78 48.08 868,624 -3.22(-6.28%)
Nov 06, 2020 50.51 52.88 48.73 51.30 508,200 +0.34(+0.67%)
Nov 05, 2020 51.03 51.66 49.34 50.96 499,940 +0.97(+1.94%)
Nov 04, 2020 48.99 51.36 48.99 49.99 558,447 +1.77(+3.67%)
Nov 03, 2020 46.20 48.34 45.99 48.22 287,870 +2.38(+5.19%)
Nov 02, 2020 46.41 46.46 44.87 45.84 616,332 -0.24(-0.52%)
Oct 30, 2020 51.38 51.51 45.91 46.08 540,800 -5.76(-11.11%)
Oct 29, 2020 51.21 52.13 50.52 51.84 460,856 +0.85(+1.67%)
Oct 28, 2020 50.28 51.17 49.78 50.99 508,591 -0.23(-0.45%)
Oct 27, 2020 49.89 51.39 49.62 51.22 913,402 +1.27(+2.54%)
Oct 26, 2020 48.64 50.84 48.34 49.95 604,414 +0.45(+0.91%)
Oct 23, 2020 47.35 49.68 47.27 49.50 655,300 +2.57(+5.48%)
Oct 22, 2020 47.00 48.40 46.54 46.93 969,822 -0.02(-0.03%)
Oct 21, 2020 48.45 48.82 45.57 46.95 770,672 -1.28(-2.66%)
Oct 20, 2020 49.44 50.36 48.04 48.23 614,637 -1.47(-2.96%)
Oct 19, 2020 51.25 52.70 49.30 49.70 663,384 -1.99(-3.85%)
Oct 16, 2020 51.71 52.60 51.28 51.69 540,700 +0.25(+0.49%)
Oct 15, 2020 51.00 52.11 50.63 51.44 555,803 -0.45(-0.87%)
Oct 14, 2020 53.15 53.51 51.44 51.89 624,490 -1.26(-2.37%)
Oct 13, 2020 52.92 53.66 52.19 53.15 557,751 +0.28(+0.53%)
Oct 12, 2020 52.12 54.20 52.11 52.87 1,035,271 +0.75(+1.44%)
Oct 09, 2020 50.78 52.19 50.16 52.12 748,400 +1.34(+2.64%)
Oct 08, 2020 51.10 51.67 50.05 50.78 741,469 +0.35(+0.69%)
Oct 07, 2020 49.52 50.77 48.83 50.43 949,177 +1.61(+3.30%)
Oct 06, 2020 49.22 50.37 48.44 48.82 782,514 -0.25(-0.51%)
Oct 05, 2020 48.77 50.10 48.14 49.07 723,713 +0.79(+1.64%)
Oct 02, 2020 48.44 49.36 47.64 48.28 595,400 -1.15(-2.33%)
Oct 01, 2020 49.00 50.16 48.08 49.43 1,363,847 +0.80(+1.65%)
Sep 30, 2020 47.51 48.76 47.16 48.63 691,500 +0.59(+1.23%)
Sep 29, 2020 48.70 50.70 47.84 48.04 1,340,668 -0.33(-0.68%)
Sep 28, 2020 48.41 48.93 47.38 48.37 727,595 +0.08(+0.17%)
Sep 25, 2020 45.80 48.49 45.45 48.29 967,800 +2.47(+5.39%)
Sep 24, 2020 47.58 48.84 45.71 45.82 1,455,606 -2.39(-4.96%)
Sep 23, 2020 47.82 48.73 47.42 48.21 1,229,360 +0.14(+0.29%)
Sep 22, 2020 47.13 48.29 46.52 48.07 718,363 +0.95(+2.02%)
Sep 21, 2020 45.51 47.25 44.53 47.12 686,975 +0.77(+1.66%)
Sep 18, 2020 45.31 46.87 44.51 46.35 3,940,600 +1.48(+3.30%)
Sep 17, 2020 43.99 45.82 43.86 44.87 901,433 -0.87(-1.90%)
Sep 16, 2020 46.14 48.36 45.00 45.74 1,435,764 -0.21(-0.46%)
Sep 15, 2020 42.58 46.47 42.58 45.95 2,110,036 +3.38(+7.94%)
Sep 14, 2020 40.23 42.76 39.59 42.57 950,007 +2.34(+5.82%)
Sep 11, 2020 39.63 40.99 39.28 40.23 644,200 +1.06(+2.71%)
Sep 10, 2020 38.28 40.00 38.28 39.17 1,202,370 +0.88(+2.30%)
Sep 09, 2020 36.62 38.84 36.43 38.29 960,519 +2.05(+5.66%)
Sep 08, 2020 35.43 37.12 34.75 36.24 923,670 +0.45(+1.26%)
Sep 04, 2020 36.74 37.31 35.05 35.79 730,000 -0.95(-2.59%)
Sep 03, 2020 41.29 41.29 36.28 36.74 1,132,717 -5.05(-12.08%)
Sep 02, 2020 41.57 42.76 40.17 41.79 1,100,118 +0.07(+0.17%)
Sep 01, 2020 41.52 42.05 40.52 41.72 640,531 +0.11(+0.26%)
Aug 31, 2020 40.99 42.00 40.86 41.61 452,232 +0.80(+1.96%)
Aug 28, 2020 40.88 42.11 40.63 40.81 401,600 -0.07(-0.17%)
Aug 27, 2020 40.81 41.22 39.65 40.88 695,883 -0.13(-0.32%)
Aug 26, 2020 41.88 42.29 40.64 41.01 372,087 -0.81(-1.94%)
Aug 25, 2020 41.66 42.11 41.07 41.82 661,088 +0.22(+0.53%)
Aug 24, 2020 43.80 44.00 41.13 41.60 689,660 -1.64(-3.79%)
Aug 21, 2020 43.24 43.70 42.56 43.24 428,000 -0.13(-0.30%)
Aug 20, 2020 43.16 43.68 41.90 43.37 541,309 +0.22(+0.51%)
Aug 19, 2020 41.57 43.40 41.22 43.15 999,423 +1.66(+4.00%)
Aug 18, 2020 41.30 41.86 40.24 41.49 901,018 +0.45(+1.10%)
Aug 17, 2020 39.20 41.63 38.71 41.04 1,099,025 +1.74(+4.43%)
Aug 14, 2020 39.26 39.61 38.30 39.30 780,200 -0.20(-0.51%)
Aug 13, 2020 38.51 39.92 38.51 39.50 772,655 +1.14(+2.97%)
Aug 12, 2020 37.17 39.12 36.62 38.36 867,543 +1.58(+4.30%)
Aug 11, 2020 38.01 39.99 35.88 36.78 1,580,579 -0.82(-2.18%)
Aug 10, 2020 38.25 38.32 37.16 37.60 749,731 -0.62(-1.62%)
Aug 07, 2020 39.87 40.15 37.77 38.22 573,100 -1.87(-4.66%)
Aug 06, 2020 40.21 40.33 39.12 40.09 681,485 +0.27(+0.68%)
Aug 05, 2020 40.61 40.77 39.56 39.82 655,414 -0.42(-1.04%)
Aug 04, 2020 39.11 40.59 38.87 40.24 1,054,183 +0.81(+2.05%)
Aug 03, 2020 37.37 39.94 37.33 39.43 903,073 +2.11(+5.65%)
Jul 31, 2020 38.22 38.22 36.71 37.32 619,800 -0.67(-1.76%)
Jul 30, 2020 37.82 38.35 36.85 37.99 544,005 -0.40(-1.04%)
Jul 29, 2020 37.75 38.70 37.55 38.39 1,006,368 +0.94(+2.51%)
Jul 28, 2020 37.64 37.85 37.01 37.45 759,225 -0.40(-1.06%)
Jul 27, 2020 36.69 37.99 36.27 37.85 1,024,335 +1.52(+4.18%)
Jul 24, 2020 36.40 36.55 35.74 36.33 1,181,100 -0.73(-1.97%)
Jul 23, 2020 38.02 38.54 37.04 37.06 1,059,059 -1.10(-2.88%)
Jul 22, 2020 38.87 39.27 38.00 38.16 841,053 -0.57(-1.47%)
Jul 21, 2020 41.51 41.51 38.54 38.73 1,226,559 -1.69(-4.18%)
Jul 20, 2020 40.40 41.15 39.61 40.42 1,152,582 +0.53(+1.33%)
Jul 17, 2020 40.00 40.64 38.30 39.89 1,957,400 +0.04(+0.10%)
Jul 16, 2020 40.25 40.53 38.77 39.85 7,170,003 -3.74(-8.58%)
Jul 15, 2020 43.53 44.99 42.77 43.59 1,669,126 +0.34(+0.79%)
Jul 14, 2020 43.78 44.68 42.07 43.25 1,143,334 -0.93(-2.11%)
Jul 13, 2020 46.38 47.21 44.13 44.18 656,684 -1.75(-3.81%)
Jul 10, 2020 48.50 48.61 45.13 45.93 708,300 -2.61(-5.38%)
Jul 09, 2020 48.62 49.00 48.09 48.54 577,989 -0.27(-0.55%)
Jul 08, 2020 46.60 48.90 46.49 48.81 837,317 +2.26(+4.85%)
Jul 07, 2020 46.50 47.43 46.09 46.55 512,258 -0.42(-0.89%)
Jul 06, 2020 48.42 48.42 46.30 46.97 1,633,078 -0.52(-1.09%)
Jul 02, 2020 47.61 48.85 47.03 47.49 816,000 -0.29(-0.61%)
Jul 01, 2020 48.17 48.69 46.66 47.78 788,148 -0.60(-1.24%)
Jun 30, 2020 46.21 48.43 45.74 48.38 1,077,316 +2.32(+5.04%)
Jun 29, 2020 46.21 46.36 44.34 46.06 744,154 -0.23(-0.50%)
Jun 26, 2020 47.42 47.50 45.68 46.29 1,421,600 -0.90(-1.91%)
Jun 25, 2020 45.96 47.67 45.00 47.19 718,695 +1.36(+2.97%)
Jun 24, 2020 46.68 47.00 45.08 45.83 826,012 -1.13(-2.41%)
Jun 23, 2020 46.50 47.47 45.78 46.96 1,505,037 +0.96(+2.09%)
Jun 22, 2020 44.68 46.63 43.87 46.00 1,221,397 +1.27(+2.84%)
Jun 19, 2020 45.00 45.73 44.35 44.73 1,153,100 +0.16(+0.36%)
Jun 18, 2020 44.14 44.77 43.73 44.57 859,953 +0.37(+0.84%)
Jun 17, 2020 44.02 44.87 43.72 44.20 1,422,887 +0.55(+1.26%)
Jun 16, 2020 44.90 45.17 43.03 43.65 1,117,528 -0.83(-1.87%)
Jun 15, 2020 42.47 44.99 41.79 44.48 936,802 +1.77(+4.14%)
Jun 12, 2020 42.47 44.44 41.16 42.71 965,000 +0.81(+1.93%)
Jun 11, 2020 42.22 43.11 41.51 41.90 1,158,525 -1.83(-4.18%)
Jun 10, 2020 41.84 43.89 41.50 43.73 1,237,442 +2.23(+5.37%)
Jun 09, 2020 39.40 41.90 39.01 41.50 1,768,290 +2.08(+5.28%)
Jun 08, 2020 39.90 40.00 38.50 39.42 1,124,111 +0.69(+1.78%)
Jun 05, 2020 39.26 40.05 38.25 38.73 1,751,200 -0.47(-1.20%)
Jun 04, 2020 39.75 40.34 38.65 39.20 891,975 -0.46(-1.16%)
Jun 03, 2020 39.91 41.35 39.17 39.66 1,778,212 +0.84(+2.16%)
Jun 02, 2020 39.37 39.70 38.31 38.82 529,422 -0.25(-0.64%)
Jun 01, 2020 38.81 39.76 38.46 39.07 1,159,070 +0.37(+0.96%)
May 29, 2020 38.92 39.46 38.03 38.70 1,962,000 -0.22(-0.57%)
May 28, 2020 39.11 39.89 38.90 38.92 737,308 -0.16(-0.41%)
May 27, 2020 39.69 39.89 37.02 39.08 836,868 -0.31(-0.79%)
May 26, 2020 42.00 42.19 39.30 39.39 1,226,570 -2.34(-5.61%)
May 22, 2020 40.00 41.90 39.85 41.73 669,300 +1.62(+4.04%)
May 21, 2020 40.70 40.83 39.85 40.11 580,894 -0.22(-0.55%)
May 20, 2020 40.55 41.07 40.00 40.33 733,461 +0.26(+0.65%)
May 19, 2020 39.89 40.39 39.16 40.07 1,776,804 +0.77(+1.96%)
May 18, 2020 39.50 39.97 38.60 39.30 835,032 +1.26(+3.31%)
May 15, 2020 34.04 38.30 33.53 38.04 1,189,100 +3.97(+11.65%)
May 14, 2020 34.92 35.97 33.84 34.07 1,155,839 -1.50(-4.22%)
May 13, 2020 35.51 37.77 34.02 35.57 1,956,876 -2.49(-6.54%)
May 12, 2020 39.23 39.46 36.91 38.06 1,386,889 -0.06(-0.16%)
May 11, 2020 36.21 38.39 35.95 38.12 1,755,980 +2.08(+5.77%)
May 08, 2020 36.07 36.62 35.51 36.04 733,500 -0.02(-0.06%)
May 07, 2020 34.28 36.49 34.28 36.06 1,435,996 +2.20(+6.50%)
May 06, 2020 34.61 34.63 33.25 33.86 689,610 +0.84(+2.54%)
May 05, 2020 32.10 33.87 31.56 33.02 928,889 +0.57(+1.76%)
May 04, 2020 30.59 32.62 30.43 32.45 337,181 +1.93(+6.32%)
May 01, 2020 31.11 31.53 30.19 30.52 551,600 -1.49(-4.65%)
Apr 30, 2020 32.36 32.59 31.57 32.01 598,315 -0.51(-1.57%)
Apr 29, 2020 32.47 33.35 30.60 32.52 1,004,411 +0.54(+1.69%)
Apr 28, 2020 33.44 33.45 31.86 31.98 702,594 -0.04(-0.12%)
Apr 27, 2020 29.95 32.62 29.36 32.02 1,521,689 +2.92(+10.03%)
Apr 24, 2020 28.92 29.71 28.31 29.10 772,000 +0.60(+2.11%)
Apr 23, 2020 30.12 30.51 28.46 28.50 1,298,621 -1.80(-5.94%)
Apr 22, 2020 30.05 30.77 29.63 30.30 874,864 +0.66(+2.23%)
Apr 21, 2020 29.28 29.95 28.00 29.64 526,546 +0.10(+0.34%)
Apr 20, 2020 27.66 30.23 27.28 29.54 921,737 +1.56(+5.58%)
Apr 17, 2020 28.98 29.00 27.52 27.98 740,500 -0.28(-0.99%)
Apr 16, 2020 28.10 28.75 27.62 28.26 710,615 -0.17(-0.60%)
Apr 15, 2020 27.86 28.75 27.06 28.43 946,142 +0.27(+0.96%)
Apr 14, 2020 27.53 28.50 27.15 28.16 1,192,537 +1.28(+4.76%)
Apr 13, 2020 25.95 27.44 24.27 26.88 983,949 +1.11(+4.31%)
Apr 09, 2020 25.58 26.00 24.58 25.77 1,092,200 +0.74(+2.96%)
Apr 08, 2020 25.57 25.57 23.68 25.03 952,214 +0.08(+0.32%)
Apr 07, 2020 28.35 28.50 24.50 24.95 856,614 -3.15(-11.21%)
Apr 06, 2020 27.04 28.45 26.40 28.10 805,597 +2.38(+9.25%)
Apr 03, 2020 28.30 28.49 25.26 25.72 825,200 -2.41(-8.57%)
Apr 02, 2020 27.79 28.54 26.77 28.13 1,029,471 +0.62(+2.25%)
Apr 01, 2020 26.68 28.09 26.51 27.51 781,142 -0.27(-0.97%)
Mar 31, 2020 27.43 28.24 26.93 27.78 751,220 +0.66(+2.43%)
Mar 30, 2020 25.45 27.68 24.65 27.12 671,179 +1.74(+6.86%)
Mar 27, 2020 25.42 26.45 24.53 25.38 471,200 -0.80(-3.06%)
Mar 26, 2020 25.46 26.75 25.07 26.18 805,581 +0.89(+3.52%)
Mar 25, 2020 23.81 25.61 22.91 25.29 926,332 +1.70(+7.21%)
Mar 24, 2020 23.92 23.98 22.47 23.59 660,271 +0.93(+4.10%)
Mar 23, 2020 23.17 24.00 20.16 22.66 1,119,597 -0.27(-1.18%)
Mar 20, 2020 23.23 25.00 21.51 22.93 5,369,100 +0.38(+1.69%)
Mar 19, 2020 18.60 22.65 18.14 22.55 1,163,042 +3.82(+20.40%)
Mar 18, 2020 16.96 18.78 16.50 18.73 1,650,945 +0.72(+4.00%)
Mar 17, 2020 17.47 19.24 17.00 18.01 1,080,043 +1.05(+6.19%)
Mar 16, 2020 16.34 17.56 15.19 16.96 1,379,396 -2.74(-13.91%)
Mar 13, 2020 18.96 20.27 16.57 19.70 1,403,100 +2.02(+11.43%)
Mar 12, 2020 19.56 19.90 17.45 17.68 1,177,882 -3.84(-17.84%)
Mar 11, 2020 24.67 24.94 21.29 21.52 1,322,152 -3.45(-13.82%)
Mar 10, 2020 25.56 26.04 23.42 24.97 993,807 +0.37(+1.50%)
Mar 09, 2020 25.46 25.60 23.50 24.60 1,327,618 -2.44(-9.02%)
Mar 06, 2020 26.66 27.39 26.18 27.04 690,600 -0.48(-1.74%)
Mar 05, 2020 28.09 28.94 27.30 27.52 588,319 -1.20(-4.18%)
Mar 04, 2020 26.50 29.15 26.12 28.72 1,030,510 +3.00(+11.66%)
Mar 03, 2020 26.85 28.49 25.41 25.72 1,445,971 -1.08(-4.03%)
Mar 02, 2020 28.45 28.50 26.33 26.80 1,437,864 -1.30(-4.63%)
Feb 28, 2020 27.40 28.61 27.10 28.10 1,362,600 -0.22(-0.78%)
Feb 27, 2020 29.09 29.92 27.21 28.32 2,004,077 -1.33(-4.49%)
Feb 26, 2020 30.02 30.74 28.91 29.65 2,007,393 -0.35(-1.17%)
Feb 25, 2020 31.15 31.57 29.94 30.00 823,243 -0.83(-2.69%)
Feb 24, 2020 33.01 33.33 30.23 30.83 1,159,469 -3.33(-9.75%)
Feb 21, 2020 33.55 34.60 33.55 34.16 825,600 +0.36(+1.07%)
Feb 20, 2020 33.59 34.11 32.31 33.80 1,184,133 +0.28(+0.84%)
Feb 19, 2020 32.28 33.69 31.58 33.52 1,314,344 +1.77(+5.57%)
Feb 18, 2020 31.04 31.89 30.88 31.75 589,969 +0.28(+0.89%)
Feb 14, 2020 31.80 31.92 30.78 31.47 741,700 -0.24(-0.76%)
Feb 13, 2020 31.07 31.98 30.87 31.71 666,019 +0.32(+1.02%)
Feb 12, 2020 31.61 31.78 30.80 31.39 590,714 -0.06(-0.19%)
Feb 11, 2020 31.63 31.72 30.78 31.45 652,469 +0.12(+0.38%)
Feb 10, 2020 32.20 32.40 30.81 31.33 831,231 -0.99(-3.06%)
Feb 07, 2020 31.69 32.89 31.51 32.32 1,030,100 +0.85(+2.70%)
Feb 06, 2020 30.00 31.66 29.85 31.47 1,120,902 +1.39(+4.62%)
Feb 05, 2020 29.73 30.45 29.45 30.08 693,455 +0.69(+2.35%)
Feb 04, 2020 30.44 30.50 29.06 29.39 1,170,156 -0.61(-2.03%)
Feb 03, 2020 30.04 30.16 29.58 30.00 591,238 +0.09(+0.32%)
Jan 31, 2020 30.36 30.61 29.54 29.91 980,500 -0.92(-3.00%)
Jan 30, 2020 30.48 30.90 30.01 30.83 814,998 -0.11(-0.36%)
Jan 29, 2020 30.58 31.73 30.45 30.94 981,378 -0.15(-0.48%)
Jan 28, 2020 30.16 32.17 30.16 31.09 1,325,028 +0.63(+2.07%)
Jan 27, 2020 30.03 30.47 29.35 30.46 2,123,107 -0.09(-0.29%)
Jan 24, 2020 28.02 31.00 27.67 30.55 12,075,600 +3.70(+13.78%)
Jan 23, 2020 26.99 27.49 26.25 26.85 2,541,493 -0.34(-1.25%)
Jan 22, 2020 26.56 27.69 26.56 27.19 1,875,394 +0.39(+1.46%)
Jan 21, 2020 28.44 28.44 26.42 26.80 1,178,637 -1.41(-5.00%)
Jan 17, 2020 27.56 28.80 27.00 28.21 2,032,900 +0.84(+3.07%)
Jan 16, 2020 29.85 29.85 27.35 27.37 1,178,490 -2.24(-7.57%)
Jan 15, 2020 29.30 29.74 29.25 29.61 2,164,484 +0.42(+1.44%)
Jan 14, 2020 29.86 29.86 29.04 29.19 802,631 -0.72(-2.41%)
Jan 13, 2020 30.00 30.09 29.43 29.91 737,827 +0.06(+0.20%)
Jan 10, 2020 29.95 30.09 29.01 29.85 980,600 -0.19(-0.63%)
Jan 09, 2020 29.98 30.25 29.78 30.04 815,949 +0.05(+0.17%)
Jan 08, 2020 29.67 30.36 29.43 29.99 934,012 +0.35(+1.18%)
Jan 07, 2020 29.34 30.00 29.11 29.64 850,489 +0.04(+0.14%)
Jan 06, 2020 29.32 29.69 28.55 29.60 872,294 -0.20(-0.67%)
Jan 03, 2020 29.10 29.93 28.56 29.80 657,000 +0.43(+1.46%)
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.