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

Nrx Pharmaceuticals Inc (NQ: NRXP )

3.250 -0.150 (-4.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
May 31, 2022 0.5500 0.6100 0.5400 0.5594 2,904,953 +0.02(+4.64%)
May 27, 2022 0.5800 0.5801 0.5110 0.5346 2,985,103 -0.04(-7.35%)
May 26, 2022 0.8500 0.8599 0.4899 0.5770 17,598,544 -0.80(-58.19%)
May 25, 2022 1.360 1.450 1.360 1.380 280,070 -0.03(-2.13%)
May 24, 2022 1.450 1.450 1.350 1.410 281,195 -0.07(-4.73%)
May 23, 2022 1.550 1.569 1.420 1.480 340,586 -0.02(-1.33%)
May 20, 2022 1.530 1.630 1.480 1.500 963,286 +0.00(+0.00%)
May 19, 2022 1.360 1.680 1.340 1.500 2,206,812 +0.18(+13.64%)
May 18, 2022 1.350 1.460 1.300 1.320 337,462 -0.04(-2.94%)
May 17, 2022 1.360 1.390 1.280 1.360 313,542 +0.00(+0.00%)
May 16, 2022 1.400 1.470 1.320 1.360 452,826 +0.04(+3.03%)
May 13, 2022 1.300 1.340 1.220 1.320 501,478 +0.10(+8.20%)
May 12, 2022 1.240 1.350 1.160 1.220 761,172 +0.05(+4.27%)
May 11, 2022 1.270 1.300 1.150 1.170 448,845 -0.14(-10.69%)
May 10, 2022 1.410 1.420 1.280 1.310 330,600 -0.04(-2.96%)
May 09, 2022 1.490 1.510 1.320 1.350 402,181 -0.16(-10.60%)
May 06, 2022 1.700 1.700 1.490 1.510 347,036 -0.17(-10.12%)
May 05, 2022 1.630 1.690 1.510 1.680 722,624 +0.05(+3.07%)
May 04, 2022 1.640 1.680 1.560 1.630 406,742 -0.03(-1.81%)
May 03, 2022 1.630 1.680 1.480 1.660 563,730 +0.11(+7.10%)
May 02, 2022 1.530 1.640 1.490 1.550 555,002 -0.01(-0.64%)
Apr 29, 2022 1.570 1.610 1.515 1.560 348,202 +0.01(+0.65%)
Apr 28, 2022 1.700 1.702 1.490 1.550 596,373 -0.13(-7.74%)
Apr 27, 2022 1.660 1.710 1.610 1.680 439,385 -0.01(-0.59%)
Apr 26, 2022 1.740 1.810 1.650 1.690 269,709 -0.13(-7.14%)
Apr 25, 2022 1.610 1.850 1.590 1.820 571,740 +0.12(+7.06%)
Apr 22, 2022 1.800 1.830 1.610 1.700 611,762 -0.15(-8.11%)
Apr 21, 2022 2.150 2.180 1.850 1.850 977,585 -0.28(-13.15%)
Apr 20, 2022 2.170 2.200 2.120 2.130 361,172 -0.07(-3.18%)
Apr 19, 2022 2.140 2.240 2.100 2.200 284,381 +0.05(+2.33%)
Apr 18, 2022 2.360 2.360 2.150 2.150 255,111 -0.27(-11.16%)
Apr 14, 2022 2.300 2.450 2.250 2.420 260,318 +0.12(+5.22%)
Apr 13, 2022 2.200 2.310 2.160 2.300 235,392 +0.10(+4.55%)
Apr 12, 2022 2.180 2.275 2.130 2.200 331,729 +0.02(+0.92%)
Apr 11, 2022 2.150 2.300 2.080 2.180 675,961 +0.02(+0.93%)
Apr 08, 2022 2.250 2.280 2.110 2.160 869,626 -0.12(-5.47%)
Apr 07, 2022 2.360 2.360 2.255 2.285 458,205 -0.10(-4.39%)
Apr 06, 2022 2.380 2.390 2.250 2.390 389,468 +0.01(+0.42%)
Apr 05, 2022 2.380 2.450 2.340 2.380 318,552 -0.04(-1.65%)
Apr 04, 2022 2.390 2.440 2.330 2.420 487,690 +0.00(+0.00%)
Apr 01, 2022 2.470 2.489 2.380 2.420 465,372 -0.03(-1.22%)
Mar 31, 2022 2.690 2.700 2.260 2.450 2,248,899 -0.40(-14.04%)
Mar 30, 2022 2.850 2.960 2.810 2.850 393,698 +0.03(+1.06%)
Mar 29, 2022 2.860 2.930 2.770 2.820 382,005 -0.01(-0.35%)
Mar 28, 2022 2.760 2.870 2.650 2.830 847,615 +0.06(+2.17%)
Mar 25, 2022 2.810 2.830 2.710 2.770 384,703 +0.00(+0.00%)
Mar 24, 2022 2.900 2.988 2.770 2.770 568,770 -0.08(-2.81%)
Mar 23, 2022 2.940 3.025 2.850 2.850 481,289 -0.10(-3.39%)
Mar 22, 2022 2.930 2.990 2.850 2.950 690,502 +0.02(+0.68%)
Mar 21, 2022 3.150 3.190 2.910 2.930 813,135 -0.22(-6.98%)
Mar 18, 2022 3.240 3.400 3.070 3.150 1,240,467 -0.09(-2.78%)
Mar 17, 2022 3.200 3.420 3.200 3.240 628,580 -0.03(-0.92%)
Mar 16, 2022 3.180 3.350 3.141 3.270 569,784 +0.17(+5.48%)
Mar 15, 2022 3.160 3.250 3.020 3.100 395,142 -0.06(-1.90%)
Mar 14, 2022 3.020 3.260 2.930 3.160 752,446 +0.26(+8.97%)
Mar 11, 2022 3.090 3.160 2.864 2.900 358,278 -0.14(-4.61%)
Mar 10, 2022 3.080 3.190 2.970 3.040 629,762 -0.26(-7.88%)
Mar 09, 2022 2.670 3.540 2.670 3.300 2,569,134 +0.69(+26.44%)
Mar 08, 2022 2.500 2.670 2.380 2.610 699,817 +0.11(+4.40%)
Mar 07, 2022 2.500 2.680 2.420 2.500 681,906 -0.03(-1.19%)
Mar 04, 2022 2.650 2.720 2.470 2.530 456,983 -0.16(-5.95%)
Mar 03, 2022 2.930 2.930 2.630 2.690 736,385 -0.19(-6.76%)
Mar 02, 2022 2.840 2.900 2.610 2.885 1,047,437 +0.05(+1.94%)
Mar 01, 2022 2.930 3.080 2.820 2.830 635,574 -0.16(-5.35%)
Feb 28, 2022 2.980 3.000 2.860 2.990 389,237 +0.05(+1.70%)
Feb 25, 2022 2.800 3.050 2.900 2.940 564,548 +0.12(+4.44%)
Feb 24, 2022 2.500 2.830 2.500 2.815 560,121 +0.04(+1.62%)
Feb 23, 2022 2.850 2.900 2.750 2.770 473,841 -0.03(-1.07%)
Feb 22, 2022 2.840 2.950 2.800 2.800 299,670 -0.04(-1.41%)
Feb 18, 2022 2.840 0 -0.10(-3.40%)
Feb 17, 2022 3.220 3.227 2.910 2.940 691,179 -0.28(-8.70%)
Feb 16, 2022 3.010 3.240 2.970 3.220 816,931 +0.18(+5.92%)
Feb 15, 2022 3.060 3.340 2.910 3.040 1,668,317 +0.03(+1.00%)
Feb 14, 2022 2.500 3.090 2.490 3.010 2,886,269 +0.45(+17.58%)
Feb 11, 2022 2.740 2.740 2.430 2.560 1,051,338 -0.14(-5.19%)
Feb 10, 2022 2.650 2.830 2.650 2.700 528,731 -0.03(-1.10%)
Feb 09, 2022 2.610 2.790 2.600 2.730 1,024,660 +0.11(+4.20%)
Feb 08, 2022 2.760 2.800 2.570 2.620 813,340 -0.13(-4.73%)
Feb 07, 2022 3.000 3.036 2.740 2.750 854,158 -0.18(-6.14%)
Feb 04, 2022 2.950 3.020 2.920 2.930 475,975 -0.06(-2.01%)
Feb 03, 2022 2.910 3.120 2.990 681,681 +0.05(+1.70%)
Feb 02, 2022 3.210 3.230 2.930 2.940 698,845 -0.29(-8.98%)
Feb 01, 2022 3.020 3.300 2.980 3.230 1,218,837 +0.26(+8.75%)
Jan 31, 2022 2.980 2.970 1,703,808 -0.15(-4.81%)
Jan 28, 2022 2.870 3.190 2.860 3.120 627,315 +0.26(+9.09%)
Jan 27, 2022 3.185 3.185 2.800 2.860 564,693 -0.19(-6.23%)
Jan 26, 2022 3.300 3.360 3.020 3.050 606,222 -0.12(-3.79%)
Jan 25, 2022 3.040 3.200 2.960 3.170 415,513 +0.03(+0.96%)
Jan 24, 2022 3.090 3.190 2.850 3.140 918,311 -0.17(-5.14%)
Jan 21, 2022 3.550 3.600 3.210 3.310 725,390 -0.30(-8.31%)
Jan 20, 2022 3.540 3.870 3.500 3.610 692,606 +0.12(+3.44%)
Jan 19, 2022 3.970 4.080 3.410 3.490 1,515,870 -0.51(-12.75%)
Jan 18, 2022 4.380 4.380 3.980 4.000 979,666 -0.36(-8.26%)
Jan 14, 2022 4.360 0 -0.03(-0.68%)
Jan 13, 2022 4.700 4.790 4.250 4.390 1,173,256 -0.36(-7.58%)
Jan 12, 2022 5.000 5.010 4.660 4.750 670,582 -0.25(-5.00%)
Jan 11, 2022 4.860 5.070 4.780 5.000 702,481 +0.02(+0.40%)
Jan 10, 2022 4.800 4.980 4.580 4.980 1,163,472 +0.31(+6.64%)
Jan 07, 2022 5.080 5.100 4.660 4.670 1,208,953 -0.37(-7.34%)
Jan 06, 2022 4.850 5.150 4.800 5.040 1,911,695 +0.19(+3.92%)
Jan 05, 2022 5.010 5.070 4.770 4.850 1,723,665 +0.14(+2.97%)
Jan 04, 2022 4.970 5.090 4.620 4.710 693,582 -0.26(-5.23%)
Jan 03, 2022 4.720 5.040 4.590 4.970 1,375,467 +0.19(+3.97%)
Dec 31, 2021 4.890 5.050 4.720 4.780 1,006,056 -0.18(-3.63%)
Dec 30, 2021 4.950 5.160 4.870 4.960 1,390,085 -0.01(-0.20%)
Dec 29, 2021 4.960 5.200 4.580 4.970 6,259,102 +0.47(+10.44%)
Dec 28, 2021 4.690 4.790 4.494 4.500 639,606 -0.22(-4.66%)
Dec 27, 2021 5.070 5.100 4.500 4.720 1,808,068 -0.32(-6.35%)
Dec 23, 2021 5.150 5.340 4.920 5.040 1,607,696 -0.18(-3.45%)
Dec 22, 2021 5.520 5.520 5.110 5.220 757,700 -0.30(-5.43%)
Dec 21, 2021 5.210 5.655 5.210 5.520 1,426,466 +0.32(+6.15%)
Dec 20, 2021 5.510 5.580 5.060 5.200 1,138,197 -0.39(-6.98%)
Dec 17, 2021 5.390 5.900 5.220 5.590 2,532,469 +0.14(+2.57%)
Dec 16, 2021 5.490 5.700 5.410 5.450 987,774 +0.00(+0.00%)
Dec 15, 2021 5.630 5.730 5.040 5.450 1,488,641 -0.06(-1.18%)
Dec 14, 2021 5.640 5.890 5.430 5.515 939,913 -0.25(-4.25%)
Dec 13, 2021 5.840 6.140 5.560 5.760 1,061,789 -0.13(-2.21%)
Dec 10, 2021 5.780 6.040 5.600 5.890 936,792 +0.11(+1.90%)
Dec 09, 2021 5.980 6.330 5.710 5.780 1,705,150 -0.16(-2.69%)
Dec 08, 2021 6.380 6.610 5.890 5.940 1,322,207 -0.47(-7.33%)
Dec 07, 2021 5.840 6.500 5.780 6.410 1,716,732 +0.46(+7.64%)
Dec 06, 2021 5.560 6.000 5.000 5.955 2,508,458 +0.46(+8.27%)
Dec 03, 2021 6.360 6.460 5.380 5.500 2,877,451 -0.95(-14.73%)
Dec 02, 2021 5.860 6.700 5.480 6.450 2,817,975 +0.51(+8.59%)
Dec 01, 2021 6.750 6.940 5.340 5.940 3,945,316 -0.74(-11.08%)
Nov 30, 2021 8.000 8.000 6.410 6.680 6,507,140 -1.42(-17.53%)
Nov 29, 2021 10.10 10.39 7.710 8.100 74,106,864 +1.35(+20.00%)
Nov 26, 2021 4.620 8.890 4.398 6.750 21,836,324 +2.25(+50.00%)
Nov 24, 2021 4.240 4.650 4.210 4.500 597,969 +0.00(+0.00%)
Nov 23, 2021 4.340 4.560 4.070 4.500 1,389,113 -0.05(-1.10%)
Nov 22, 2021 5.210 5.220 4.410 4.550 1,165,571 -0.58(-11.31%)
Nov 19, 2021 5.100 5.300 4.920 5.130 764,093 +0.13(+2.60%)
Nov 18, 2021 5.370 5.010 4.900 5.000 1,498,521 -0.41(-7.58%)
Nov 17, 2021 5.900 6.080 5.370 5.410 1,342,457 -0.53(-8.92%)
Nov 16, 2021 6.190 6.200 5.776 5.940 1,073,429 -0.26(-4.19%)
Nov 15, 2021 6.390 6.400 6.060 6.200 1,208,467 -0.02(-0.32%)
Nov 12, 2021 6.600 6.670 6.070 6.220 1,219,231 -0.22(-3.42%)
Nov 11, 2021 6.200 7.200 6.196 6.440 2,793,549 +0.38(+6.27%)
Nov 10, 2021 6.280 6.000 6.060 946,884 -0.32(-5.02%)
Nov 09, 2021 6.680 6.800 6.080 6.380 1,388,834 -0.34(-5.06%)
Nov 08, 2021 6.690 7.490 6.360 6.720 1,415,654 +0.07(+1.05%)
Nov 05, 2021 5.650 7.360 5.600 6.650 4,926,134 -2.27(-25.45%)
Nov 04, 2021 9.350 9.350 8.850 8.920 1,392,236 -0.47(-5.01%)
Nov 03, 2021 9.540 9.820 9.130 9.390 778,829 -0.08(-0.84%)
Nov 02, 2021 9.770 10.14 9.072 9.470 1,454,112 -0.44(-4.44%)
Nov 01, 2021 9.960 10.40 9.720 9.910 637,640 -0.22(-2.17%)
Oct 29, 2021 10.19 10.31 9.930 10.13 506,201 -0.17(-1.65%)
Oct 28, 2021 10.30 10.73 10.15 10.30 841,313 -0.01(-0.10%)
Oct 27, 2021 9.900 10.78 9.828 10.31 975,906 +0.36(+3.62%)
Oct 26, 2021 9.650 9.950 1,003,471 +0.30(+3.11%)
Oct 25, 2021 9.400 10.03 9.150 9.650 836,990 -0.25(-2.53%)
Oct 22, 2021 10.45 10.50 9.310 9.900 1,567,448 -0.74(-6.95%)
Oct 21, 2021 11.00 11.49 10.30 10.64 1,387,707 -0.45(-4.06%)
Oct 20, 2021 10.99 11.29 10.42 11.09 1,396,768 +0.12(+1.09%)
Oct 19, 2021 10.27 11.69 10.17 10.97 2,748,936 +0.80(+7.87%)
Oct 18, 2021 10.05 10.88 10.03 10.17 1,579,595 -0.09(-0.88%)
Oct 15, 2021 11.12 11.45 10.20 10.26 4,655,689 -1.64(-13.78%)
Oct 14, 2021 12.03 13.49 11.25 11.90 60,166,684 +2.46(+26.06%)
Oct 13, 2021 9.710 10.00 8.820 9.440 5,441,234 -1.48(-13.55%)
Oct 12, 2021 6.900 11.14 6.570 10.92 19,155,624 +4.14(+61.06%)
Oct 11, 2021 6.620 7.150 6.426 6.780 1,100,176 -0.17(-2.45%)
Oct 08, 2021 7.700 7.850 6.900 6.950 1,165,751 -0.84(-10.78%)
Oct 07, 2021 7.800 8.450 7.550 7.790 1,141,413 -0.67(-7.92%)
Oct 06, 2021 8.700 8.910 8.330 8.460 638,275 -0.37(-4.19%)
Oct 05, 2021 9.180 9.193 8.710 8.830 465,975 -0.37(-4.02%)
Oct 04, 2021 8.750 9.680 8.422 9.200 980,069 +0.47(+5.38%)
Oct 01, 2021 9.190 9.190 8.611 8.730 748,809 -0.54(-5.83%)
Sep 30, 2021 9.370 9.370 8.780 9.270 630,884 -0.08(-0.86%)
Sep 29, 2021 9.950 9.950 9.240 9.350 816,684 -0.14(-1.48%)
Sep 28, 2021 9.910 9.990 9.250 9.490 1,031,203 -0.57(-5.67%)
Sep 27, 2021 9.690 10.64 9.320 10.06 2,494,244 +0.64(+6.79%)
Sep 24, 2021 10.04 10.08 9.330 9.420 1,033,309 -0.59(-5.89%)
Sep 23, 2021 10.14 10.21 9.810 10.01 833,282 -0.13(-1.28%)
Sep 22, 2021 10.27 10.37 9.900 10.14 763,233 -0.29(-2.78%)
Sep 21, 2021 10.23 10.54 9.910 10.43 1,145,270 +0.40(+3.99%)
Sep 20, 2021 10.25 10.30 9.750 10.03 1,363,317 -0.67(-6.26%)
Sep 17, 2021 10.53 10.77 10.00 10.70 1,489,610 +0.20(+1.90%)
Sep 16, 2021 11.20 11.29 10.36 10.50 1,716,430 -1.08(-9.33%)
Sep 15, 2021 12.19 12.45 11.45 11.58 1,716,349 -1.06(-8.39%)
Sep 14, 2021 11.50 13.39 11.07 12.64 2,636,256 +1.66(+15.12%)
Sep 13, 2021 12.05 12.08 10.92 10.98 2,103,765 -1.07(-8.88%)
Sep 10, 2021 12.70 12.71 11.89 12.05 1,171,752 -0.53(-4.21%)
Sep 09, 2021 12.60 12.62 11.88 12.58 1,510,487 +0.07(+0.56%)
Sep 08, 2021 13.00 13.10 12.50 12.51 726,928 -0.45(-3.47%)
Sep 07, 2021 13.63 14.00 12.65 12.96 2,028,213 -1.95(-13.08%)
Sep 03, 2021 16.25 16.28 14.82 14.91 1,222,395 -1.48(-9.03%)
Sep 02, 2021 16.22 16.99 15.65 16.39 1,850,061 +0.39(+2.44%)
Sep 01, 2021 15.60 16.46 15.35 16.00 1,800,119 +0.30(+1.91%)
Aug 31, 2021 14.53 15.78 14.50 15.70 1,544,477 +1.01(+6.88%)
Aug 30, 2021 14.70 16.40 14.32 14.69 3,485,228 +0.69(+4.93%)
Aug 27, 2021 13.16 14.34 13.10 14.00 1,542,447 +0.74(+5.58%)
Aug 26, 2021 14.99 15.00 13.12 13.26 4,948,824 +0.35(+2.71%)
Aug 25, 2021 14.35 14.51 12.88 12.91 1,220,088 -1.77(-12.06%)
Aug 24, 2021 13.42 14.98 13.10 14.68 1,998,605 +0.90(+6.53%)
Aug 23, 2021 11.94 13.95 11.93 13.78 2,053,191 +1.87(+15.70%)
Aug 20, 2021 11.71 12.36 11.30 11.91 1,110,226 +0.09(+0.76%)
Aug 19, 2021 11.00 12.02 10.86 11.82 3,209,369 -2.12(-15.21%)
Aug 18, 2021 12.50 18.30 11.77 13.94 10,925,170 +1.47(+11.79%)
Aug 17, 2021 14.09 14.60 12.08 12.47 1,809,903 -1.78(-12.49%)
Aug 16, 2021 15.38 15.38 13.68 14.25 903,366 -0.97(-6.37%)
Aug 13, 2021 15.40 15.89 14.85 15.22 964,490 -0.19(-1.23%)
Aug 12, 2021 16.00 16.40 15.00 15.41 1,036,448 -0.59(-3.69%)
Aug 11, 2021 17.16 17.40 15.62 16.00 1,299,263 -1.86(-10.41%)
Aug 10, 2021 16.15 19.75 15.50 17.86 4,518,360 +2.06(+13.04%)
Aug 09, 2021 14.11 16.34 14.01 15.80 2,600,441 +2.06(+14.99%)
Aug 06, 2021 14.15 14.59 13.25 13.74 1,319,557 -0.17(-1.22%)
Aug 05, 2021 14.34 15.30 13.81 13.91 1,372,394 -0.75(-5.12%)
Aug 04, 2021 15.92 16.81 14.37 14.66 2,034,406 -1.36(-8.49%)
Aug 03, 2021 16.52 16.68 15.50 16.02 1,570,027 -0.18(-1.11%)
Aug 02, 2021 15.24 16.89 14.82 16.20 2,953,741 +1.02(+6.72%)
Jul 30, 2021 14.70 17.20 14.01 15.18 3,897,958 +0.03(+0.20%)
Jul 29, 2021 16.39 17.63 14.61 15.15 4,406,922 -1.10(-6.77%)
Jul 28, 2021 17.32 18.72 16.16 16.25 3,250,732 -1.65(-9.22%)
Jul 27, 2021 16.15 22.39 16.11 17.90 27,864,830 -0.79(-4.23%)
Jul 26, 2021 21.89 23.77 17.80 18.69 8,969,841 -6.08(-24.55%)
Jul 23, 2021 20.20 26.24 16.55 24.77 58,147,532 +8.32(+50.58%)
Jul 22, 2021 11.67 18.28 11.06 16.45 57,501,296 +6.34(+62.71%)
Jul 21, 2021 10.16 10.99 9.760 10.11 1,149,860 -0.21(-2.03%)
Jul 20, 2021 11.76 11.90 10.20 10.32 2,763,401 -2.06(-16.64%)
Jul 19, 2021 12.50 14.93 11.02 12.38 65,443,504 +3.86(+45.31%)
Jul 16, 2021 9.630 9.630 8.390 8.520 324,256 -1.00(-10.50%)
Jul 15, 2021 9.900 10.25 9.410 9.520 148,274 -0.50(-4.99%)
Jul 14, 2021 10.81 11.12 9.900 10.02 267,075 -0.81(-7.48%)
Jul 13, 2021 10.31 11.47 9.900 10.83 489,278 +1.18(+12.23%)
Jul 12, 2021 11.27 14.86 9.410 9.650 2,049,196 -1.86(-16.16%)
Jul 09, 2021 10.29 11.98 9.970 11.51 339,952 +1.66(+16.85%)
Jul 08, 2021 10.30 10.39 9.360 9.850 114,162 -0.61(-5.83%)
Jul 07, 2021 10.98 11.25 10.45 10.46 80,287 -0.52(-4.74%)
Jul 06, 2021 11.99 12.25 10.90 10.98 164,629 -0.96(-8.04%)
Jul 02, 2021 12.17 12.27 11.67 11.94 90,274 +0.01(+0.08%)
Jul 01, 2021 11.68 12.15 11.67 11.93 93,219 +0.31(+2.67%)
Jun 30, 2021 11.91 11.96 11.22 11.62 158,794 -0.32(-2.68%)
Jun 29, 2021 12.96 13.10 11.91 11.94 201,076 -0.92(-7.15%)
Jun 28, 2021 14.01 14.15 12.65 12.86 237,357 -1.19(-8.47%)
Jun 25, 2021 13.90 14.22 13.58 14.05 99,633 +0.15(+1.08%)
Jun 24, 2021 13.54 14.02 13.50 13.90 105,709 +0.55(+4.12%)
Jun 23, 2021 13.53 13.81 13.25 13.35 87,556 +0.05(+0.38%)
Jun 22, 2021 14.09 14.09 13.00 13.30 347,693 -0.76(-5.41%)
Jun 21, 2021 15.10 15.15 13.64 14.06 369,823 -0.80(-5.38%)
Jun 18, 2021 15.53 15.75 14.77 14.86 389,249 -0.92(-5.83%)
Jun 17, 2021 18.02 18.02 15.33 15.78 428,961 -1.69(-9.67%)
Jun 16, 2021 17.26 18.21 17.22 17.47 276,707 -0.05(-0.29%)
Jun 15, 2021 19.85 19.85 17.30 17.52 247,346 -0.48(-2.67%)
Jun 14, 2021 18.77 19.36 17.94 18.00 130,611 -0.85(-4.51%)
Jun 11, 2021 18.29 18.91 17.72 18.85 96,088 +0.72(+3.97%)
Jun 10, 2021 17.50 19.02 17.21 18.13 131,288 +0.27(+1.51%)
Jun 09, 2021 17.93 21.75 17.10 17.86 489,459 +0.74(+4.32%)
Jun 08, 2021 19.69 19.99 16.61 17.12 384,248 -1.67(-8.89%)
Jun 07, 2021 19.67 20.77 18.57 18.79 182,642 -0.91(-4.62%)
Jun 04, 2021 21.61 21.70 18.78 19.70 229,157 -1.76(-8.20%)
Jun 03, 2021 21.00 21.50 20.49 21.46 62,422 +0.35(+1.66%)
Jun 02, 2021 21.50 21.54 20.60 21.11 85,234 -0.67(-3.08%)
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.