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

Geron Corp (NQ: GERN )

3.880 +0.070 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 1.670 1.700 1.590 1.590 2,614,400 -0.09(-5.36%)
Jul 30, 2020 1.760 1.760 1.640 1.680 3,409,118 -0.07(-4.00%)
Jul 29, 2020 1.780 1.800 1.710 1.750 2,426,949 +0.00(+0.00%)
Jul 28, 2020 1.820 1.840 1.750 1.750 1,532,134 -0.06(-3.31%)
Jul 27, 2020 1.810 1.860 1.780 1.810 1,338,577 -0.02(-1.09%)
Jul 24, 2020 1.880 1.880 1.770 1.830 2,316,700 -0.06(-3.17%)
Jul 23, 2020 1.880 1.960 1.850 1.890 1,817,292 +0.01(+0.53%)
Jul 22, 2020 1.960 1.970 1.840 1.880 3,022,005 -0.10(-5.05%)
Jul 21, 2020 1.990 2.030 1.920 1.980 2,575,454 -0.02(-1.00%)
Jul 20, 2020 2.050 2.100 1.990 2.000 2,510,505 -0.04(-1.96%)
Jul 17, 2020 2.080 2.120 2.020 2.040 1,882,300 +0.00(+0.00%)
Jul 16, 2020 2.050 2.080 1.990 2.040 1,736,931 +0.00(+0.00%)
Jul 15, 2020 2.100 2.110 2.010 2.040 2,161,429 -0.05(-2.39%)
Jul 14, 2020 2.000 2.110 1.960 2.090 2,153,763 +0.09(+4.50%)
Jul 13, 2020 2.120 2.160 1.980 2.000 3,027,043 -0.15(-6.98%)
Jul 10, 2020 2.140 2.180 2.100 2.150 1,677,700 +0.01(+0.47%)
Jul 09, 2020 2.180 2.230 2.140 2.140 1,920,891 -0.04(-1.83%)
Jul 08, 2020 2.220 2.220 2.120 2.180 2,528,596 -0.01(-0.46%)
Jul 07, 2020 2.110 2.270 2.100 2.190 3,371,590 +0.06(+2.82%)
Jul 06, 2020 2.210 2.210 2.110 2.130 2,519,449 -0.04(-1.84%)
Jul 02, 2020 2.200 2.200 2.100 2.170 2,042,100 +0.02(+0.93%)
Jul 01, 2020 2.260 2.340 2.050 2.150 5,588,844 -0.03(-1.38%)
Jun 30, 2020 2.120 2.180 2.070 2.180 3,618,918 +0.08(+3.81%)
Jun 29, 2020 1.950 2.200 1.920 2.100 5,964,164 +0.17(+8.81%)
Jun 26, 2020 1.950 2.010 1.880 1.930 3,844,300 +0.02(+1.05%)
Jun 25, 2020 1.900 2.070 1.890 1.910 5,657,157 +0.02(+1.06%)
Jun 24, 2020 1.940 2.000 1.860 1.890 3,132,986 -0.05(-2.58%)
Jun 23, 2020 1.980 1.980 1.920 1.940 2,093,374 -0.01(-0.51%)
Jun 22, 2020 1.960 2.010 1.860 1.950 4,155,569 +0.02(+1.04%)
Jun 19, 2020 2.070 2.080 1.842 1.930 14,120,800 -0.10(-4.93%)
Jun 18, 2020 1.770 2.100 1.750 2.030 11,094,486 +0.28(+16.00%)
Jun 17, 2020 1.690 1.830 1.680 1.750 4,449,257 +0.06(+3.55%)
Jun 16, 2020 1.750 1.750 1.630 1.690 2,547,560 +0.01(+0.60%)
Jun 15, 2020 1.570 1.710 1.560 1.680 2,659,648 +0.06(+3.70%)
Jun 12, 2020 1.750 1.780 1.550 1.620 4,539,000 -0.03(-1.82%)
Jun 11, 2020 1.720 1.780 1.640 1.650 4,099,693 -0.16(-8.84%)
Jun 10, 2020 1.730 1.900 1.680 1.810 5,300,321 +0.12(+7.10%)
Jun 09, 2020 1.660 1.730 1.640 1.690 3,023,924 +0.01(+0.60%)
Jun 08, 2020 1.560 1.690 1.540 1.680 3,490,082 +0.14(+9.09%)
Jun 05, 2020 1.590 1.610 1.520 1.540 2,769,700 +0.00(+0.00%)
Jun 04, 2020 1.590 1.590 1.500 1.540 4,386,639 -0.04(-2.53%)
Jun 03, 2020 1.690 1.700 1.570 1.580 4,208,420 -0.06(-3.66%)
Jun 02, 2020 1.670 1.680 1.600 1.640 2,665,431 +0.02(+1.23%)
Jun 01, 2020 1.650 1.790 1.620 1.620 5,135,361 +0.01(+0.62%)
May 29, 2020 1.660 1.770 1.540 1.610 6,030,300 +0.00(+0.00%)
May 28, 2020 1.700 1.770 1.590 1.610 3,660,290 -0.03(-1.83%)
May 27, 2020 1.630 1.710 1.600 1.640 2,580,273 +0.05(+3.14%)
May 26, 2020 1.730 1.840 1.590 1.590 4,151,417 -0.25(-13.59%)
May 22, 2020 1.420 1.880 1.390 1.840 20,673,900 -0.12(-6.12%)
May 21, 2020 1.910 1.990 1.820 1.960 3,266,427 +0.07(+3.70%)
May 20, 2020 1.920 2.030 1.850 1.890 3,509,838 -0.08(-4.06%)
May 19, 2020 2.100 2.250 1.930 1.970 5,687,927 -0.18(-8.37%)
May 18, 2020 1.800 2.400 1.790 2.150 16,289,531 +0.40(+22.86%)
May 15, 2020 1.440 1.790 1.420 1.750 8,336,200 +0.34(+24.11%)
May 14, 2020 1.320 1.450 1.280 1.410 1,939,335 +0.09(+6.82%)
May 13, 2020 1.370 1.420 1.300 1.320 1,483,403 -0.04(-2.94%)
May 12, 2020 1.470 1.490 1.360 1.360 2,115,957 -0.10(-6.85%)
May 11, 2020 1.300 1.470 1.300 1.460 2,706,320 +0.15(+11.45%)
May 08, 2020 1.270 1.310 1.250 1.310 1,291,400 +0.04(+3.15%)
May 07, 2020 1.240 1.280 1.230 1.270 1,180,627 +0.03(+2.42%)
May 06, 2020 1.240 1.280 1.220 1.240 970,781 +0.01(+0.81%)
May 05, 2020 1.210 1.280 1.200 1.230 1,589,502 +0.03(+2.50%)
May 04, 2020 1.170 1.210 1.150 1.200 1,006,146 +0.02(+1.69%)
May 01, 2020 1.200 1.206 1.120 1.180 1,156,500 -0.01(-0.84%)
Apr 30, 2020 1.160 1.230 1.140 1.190 1,205,407 +0.01(+0.85%)
Apr 29, 2020 1.150 1.210 1.140 1.180 1,580,379 +0.03(+2.61%)
Apr 28, 2020 1.220 1.240 1.140 1.150 1,413,590 -0.07(-5.74%)
Apr 27, 2020 1.160 1.230 1.160 1.220 1,353,606 +0.06(+5.17%)
Apr 24, 2020 1.120 1.170 1.120 1.160 732,200 +0.02(+1.75%)
Apr 23, 2020 1.160 1.180 1.130 1.140 911,824 -0.01(-0.87%)
Apr 22, 2020 1.150 1.160 1.120 1.150 571,366 +0.01(+0.88%)
Apr 21, 2020 1.140 1.170 1.100 1.140 1,257,590 -0.02(-1.72%)
Apr 20, 2020 1.200 1.220 1.150 1.160 1,522,312 -0.04(-3.33%)
Apr 17, 2020 1.200 1.210 1.180 1.200 1,043,200 +0.03(+2.56%)
Apr 16, 2020 1.190 1.200 1.120 1.170 1,072,431 -0.02(-1.68%)
Apr 15, 2020 1.220 1.230 1.130 1.190 1,091,502 -0.05(-4.03%)
Apr 14, 2020 1.120 1.240 1.110 1.240 2,314,466 +0.13(+11.71%)
Apr 13, 2020 1.140 1.150 1.050 1.110 1,367,667 +0.00(+0.00%)
Apr 09, 2020 1.100 1.120 1.040 1.110 1,620,400 +0.03(+2.78%)
Apr 08, 2020 1.060 1.100 1.010 1.080 1,469,641 +0.03(+2.86%)
Apr 07, 2020 1.100 1.150 1.040 1.050 1,111,553 -0.07(-6.25%)
Apr 06, 2020 1.060 1.120 1.050 1.120 1,815,972 +0.07(+6.67%)
Apr 03, 2020 1.020 1.070 0.9500 1.050 2,329,600 +0.00(+0.00%)
Apr 02, 2020 1.060 1.080 1.020 1.050 1,826,867 -0.02(-1.87%)
Apr 01, 2020 1.160 1.170 1.070 1.070 1,176,743 -0.12(-10.08%)
Mar 31, 2020 1.130 1.190 1.120 1.190 1,291,487 +0.04(+3.48%)
Mar 30, 2020 1.050 1.150 1.050 1.150 1,680,222 +0.08(+7.48%)
Mar 27, 2020 1.080 1.120 1.070 1.070 884,500 -0.05(-4.46%)
Mar 26, 2020 1.060 1.130 1.040 1.120 1,642,880 +0.06(+5.66%)
Mar 25, 2020 1.070 1.080 1.040 1.060 1,814,865 -0.03(-2.75%)
Mar 24, 2020 1.100 1.110 1.020 1.090 2,042,231 +0.00(+0.00%)
Mar 23, 2020 1.020 1.120 1.000 1.090 1,514,331 -0.01(-0.91%)
Mar 20, 2020 1.000 1.170 0.9900 1.100 3,125,300 +0.07(+6.80%)
Mar 19, 2020 0.8600 1.050 0.8300 1.030 2,250,263 +0.14(+16.08%)
Mar 18, 2020 0.8800 0.9600 0.8600 0.8873 1,744,827 -0.06(-6.60%)
Mar 17, 2020 0.9000 0.9500 0.8800 0.9500 2,235,198 +0.06(+6.74%)
Mar 16, 2020 0.7500 0.9200 0.7500 0.8900 1,948,332 -0.07(-7.17%)
Mar 13, 2020 0.9900 1.030 0.8523 0.9587 3,397,400 -0.03(-3.16%)
Mar 12, 2020 1.010 1.060 0.9800 0.9900 2,775,315 -0.04(-3.88%)
Mar 11, 2020 1.010 1.040 1.000 1.030 1,743,198 -0.01(-0.96%)
Mar 10, 2020 1.020 1.050 1.000 1.040 1,541,387 +0.04(+4.00%)
Mar 09, 2020 0.9900 1.060 0.9800 1.000 2,233,439 -0.02(-1.96%)
Mar 06, 2020 1.100 1.120 0.9950 1.020 3,702,100 -0.11(-9.73%)
Mar 05, 2020 1.130 1.150 1.110 1.130 723,265 -0.02(-1.74%)
Mar 04, 2020 1.160 1.190 1.100 1.150 1,621,055 +0.00(+0.00%)
Mar 03, 2020 1.150 1.180 1.110 1.150 1,029,267 -0.01(-0.86%)
Mar 02, 2020 1.200 1.200 1.080 1.160 1,485,998 +0.01(+0.87%)
Feb 28, 2020 0.9900 1.170 0.9850 1.150 3,334,300 +0.11(+10.58%)
Feb 27, 2020 1.140 1.140 1.030 1.040 2,486,644 -0.10(-8.77%)
Feb 26, 2020 1.160 1.200 1.130 1.140 1,409,343 -0.01(-0.87%)
Feb 25, 2020 1.210 1.230 1.120 1.150 2,471,596 -0.05(-4.17%)
Feb 24, 2020 1.260 1.262 1.200 1.200 1,604,336 -0.07(-5.51%)
Feb 21, 2020 1.310 1.310 1.250 1.270 1,156,400 -0.01(-0.78%)
Feb 20, 2020 1.310 1.320 1.270 1.280 1,325,032 -0.02(-1.54%)
Feb 19, 2020 1.310 1.340 1.300 1.300 944,999 -0.01(-0.76%)
Feb 18, 2020 1.310 1.320 1.290 1.310 727,318 +0.02(+1.55%)
Feb 14, 2020 1.300 1.307 1.280 1.290 540,000 -0.02(-1.53%)
Feb 13, 2020 1.280 1.320 1.270 1.310 570,085 +0.02(+1.55%)
Feb 12, 2020 1.300 1.310 1.270 1.290 1,102,911 +0.00(+0.00%)
Feb 11, 2020 1.310 1.340 1.290 1.290 721,619 -0.03(-2.27%)
Feb 10, 2020 1.320 1.340 1.310 1.320 757,156 -0.01(-0.75%)
Feb 07, 2020 1.330 1.350 1.320 1.330 779,300 +0.00(+0.00%)
Feb 06, 2020 1.330 1.340 1.320 1.330 676,885 +0.01(+0.76%)
Feb 05, 2020 1.270 1.330 1.270 1.320 914,326 +0.02(+1.54%)
Feb 04, 2020 1.320 1.330 1.290 1.300 856,514 -0.01(-0.76%)
Feb 03, 2020 1.300 1.330 1.300 1.310 783,044 +0.00(+0.00%)
Jan 31, 2020 1.310 1.340 1.250 1.310 1,707,000 +0.01(+0.77%)
Jan 30, 2020 1.340 1.340 1.300 1.300 1,091,428 -0.04(-2.99%)
Jan 29, 2020 1.350 1.360 1.330 1.340 609,106 -0.01(-0.74%)
Jan 28, 2020 1.360 1.360 1.320 1.350 739,439 +0.00(+0.00%)
Jan 27, 2020 1.350 1.360 1.330 1.350 996,577 -0.01(-0.74%)
Jan 24, 2020 1.400 1.400 1.350 1.360 1,265,800 -0.04(-2.86%)
Jan 23, 2020 1.420 1.430 1.380 1.400 942,967 -0.02(-1.41%)
Jan 22, 2020 1.400 1.420 1.390 1.420 763,324 +0.01(+0.71%)
Jan 21, 2020 1.400 1.420 1.390 1.410 853,149 +0.00(+0.00%)
Jan 17, 2020 1.460 1.460 1.410 1.410 1,282,200 -0.04(-2.76%)
Jan 16, 2020 1.490 1.500 1.430 1.450 1,629,365 -0.04(-2.68%)
Jan 15, 2020 1.440 1.500 1.430 1.490 2,052,694 +0.03(+2.05%)
Jan 14, 2020 1.360 1.460 1.350 1.460 2,336,838 +0.11(+8.15%)
Jan 13, 2020 1.370 1.370 1.320 1.350 1,206,688 -0.02(-1.46%)
Jan 10, 2020 1.380 1.390 1.330 1.370 1,521,200 +0.00(+0.00%)
Jan 09, 2020 1.320 1.370 1.320 1.370 1,396,229 +0.04(+3.01%)
Jan 08, 2020 1.360 1.360 1.320 1.330 799,223 -0.03(-2.21%)
Jan 07, 2020 1.310 1.370 1.300 1.360 1,041,332 +0.05(+3.82%)
Jan 06, 2020 1.300 1.320 1.280 1.310 1,398,563 +0.01(+0.77%)
Jan 03, 2020 1.320 1.340 1.290 1.300 1,643,600 -0.03(-2.26%)
Jan 02, 2020 1.360 1.390 1.320 1.330 1,445,817 -0.03(-2.21%)
Dec 31, 2019 1.340 1.380 1.320 1.360 1,757,200 +0.01(+0.74%)
Dec 30, 2019 1.390 1.390 1.320 1.350 1,744,380 -0.03(-2.17%)
Dec 27, 2019 1.400 1.420 1.365 1.380 1,506,200 -0.03(-2.13%)
Dec 26, 2019 1.450 1.480 1.400 1.410 1,426,928 -0.06(-4.08%)
Dec 24, 2019 1.480 1.480 1.440 1.470 614,700 +0.00(+0.00%)
Dec 23, 2019 1.430 1.470 1.400 1.470 1,208,037 +0.03(+2.08%)
Dec 20, 2019 1.420 1.470 1.370 1.440 2,684,800 +0.02(+1.41%)
Dec 19, 2019 1.420 1.440 1.400 1.420 996,012 -0.02(-1.39%)
Dec 18, 2019 1.450 1.470 1.410 1.440 939,411 -0.02(-1.37%)
Dec 17, 2019 1.470 1.480 1.420 1.460 991,131 -0.01(-0.68%)
Dec 16, 2019 1.500 1.500 1.460 1.470 1,371,794 -0.03(-2.00%)
Dec 13, 2019 1.490 1.510 1.470 1.500 1,264,000 +0.00(+0.00%)
Dec 12, 2019 1.460 1.500 1.450 1.500 892,653 +0.03(+2.04%)
Dec 11, 2019 1.500 1.510 1.450 1.470 1,518,764 -0.03(-2.00%)
Dec 10, 2019 1.530 1.540 1.470 1.500 1,537,750 -0.03(-1.96%)
Dec 09, 2019 1.540 1.550 1.500 1.530 1,294,102 +0.02(+1.32%)
Dec 06, 2019 1.550 1.570 1.480 1.510 2,051,000 -0.01(-0.66%)
Dec 05, 2019 1.480 1.540 1.460 1.520 1,439,532 +0.03(+2.01%)
Dec 04, 2019 1.490 1.500 1.480 1.490 641,442 -0.01(-0.67%)
Dec 03, 2019 1.430 1.500 1.430 1.500 1,680,026 +0.07(+4.90%)
Dec 02, 2019 1.420 1.440 1.390 1.430 1,064,875 +0.00(+0.00%)
Nov 29, 2019 1.400 1.450 1.390 1.430 669,800 +0.03(+2.14%)
Nov 27, 2019 1.400 1.400 1.360 1.400 711,900 +0.00(+0.00%)
Nov 26, 2019 1.360 1.400 1.330 1.400 1,143,444 +0.04(+2.94%)
Nov 25, 2019 1.300 1.380 1.290 1.360 1,336,356 +0.06(+4.21%)
Nov 22, 2019 1.340 1.350 1.270 1.305 1,279,700 -0.04(-2.61%)
Nov 21, 2019 1.360 1.360 1.310 1.340 962,767 -0.02(-1.47%)
Nov 20, 2019 1.300 1.390 1.300 1.360 1,994,050 +0.06(+4.62%)
Nov 19, 2019 1.300 1.320 1.280 1.300 1,782,300 +0.03(+2.36%)
Nov 18, 2019 1.300 1.300 1.240 1.270 1,675,178 -0.04(-3.05%)
Nov 15, 2019 1.370 1.370 1.310 1.310 1,788,000 -0.06(-4.38%)
Nov 14, 2019 1.410 1.420 1.330 1.370 1,441,661 -0.03(-2.14%)
Nov 13, 2019 1.440 1.440 1.380 1.400 1,488,999 -0.04(-2.78%)
Nov 12, 2019 1.480 1.490 1.430 1.440 1,101,460 -0.04(-2.70%)
Nov 11, 2019 1.480 1.520 1.460 1.480 1,383,910 +0.00(+0.00%)
Nov 08, 2019 1.490 1.510 1.460 1.480 991,800 -0.01(-0.67%)
Nov 07, 2019 1.490 1.550 1.460 1.490 1,925,229 +0.04(+2.76%)
Nov 06, 2019 1.470 1.500 1.440 1.450 1,596,649 -0.03(-2.03%)
Nov 05, 2019 1.470 1.500 1.450 1.480 784,298 +0.01(+0.68%)
Nov 04, 2019 1.490 1.510 1.440 1.470 1,456,206 +0.00(+0.00%)
Nov 01, 2019 1.440 1.500 1.430 1.470 997,100 +0.04(+2.80%)
Oct 31, 2019 1.460 1.470 1.410 1.430 1,713,378 -0.05(-3.38%)
Oct 30, 2019 1.540 1.550 1.460 1.480 1,480,721 -0.05(-3.27%)
Oct 29, 2019 1.520 1.550 1.490 1.530 1,613,400 +0.01(+0.66%)
Oct 28, 2019 1.540 1.570 1.520 1.520 1,230,330 -0.02(-1.30%)
Oct 25, 2019 1.500 1.580 1.472 1.540 2,044,600 +0.05(+3.36%)
Oct 24, 2019 1.480 1.510 1.470 1.490 1,758,694 +0.01(+0.68%)
Oct 23, 2019 1.500 1.510 1.470 1.480 1,809,730 -0.01(-0.67%)
Oct 22, 2019 1.470 1.510 1.470 1.490 822,131 +0.01(+0.68%)
Oct 21, 2019 1.440 1.490 1.440 1.480 792,279 +0.05(+3.50%)
Oct 18, 2019 1.470 1.500 1.420 1.430 1,212,400 -0.06(-4.03%)
Oct 17, 2019 1.460 1.510 1.460 1.490 1,149,220 +0.01(+0.68%)
Oct 16, 2019 1.500 1.520 1.460 1.480 1,461,216 -0.02(-1.33%)
Oct 15, 2019 1.460 1.510 1.450 1.500 2,187,058 +0.04(+2.74%)
Oct 14, 2019 1.510 1.530 1.450 1.460 3,872,919 -0.07(-4.58%)
Oct 11, 2019 1.460 1.550 1.440 1.530 2,261,000 +0.09(+6.25%)
Oct 10, 2019 1.430 1.470 1.410 1.440 1,133,797 +0.03(+2.13%)
Oct 09, 2019 1.450 1.460 1.390 1.410 1,128,065 +0.00(+0.00%)
Oct 08, 2019 1.410 1.440 1.370 1.410 1,144,287 -0.02(-1.40%)
Oct 07, 2019 1.420 1.465 1.410 1.430 753,428 +0.00(+0.00%)
Oct 04, 2019 1.470 1.470 1.395 1.430 1,039,300 -0.03(-2.05%)
Oct 03, 2019 1.460 1.470 1.410 1.460 851,777 +0.00(+0.00%)
Oct 02, 2019 1.490 1.490 1.410 1.460 2,006,705 -0.04(-2.67%)
Oct 01, 2019 1.510 1.530 1.420 1.500 6,203,970 +0.17(+12.78%)
Sep 30, 2019 1.350 1.360 1.300 1.330 1,264,767 -0.02(-1.48%)
Sep 27, 2019 1.310 1.380 1.300 1.350 735,200 +0.05(+3.85%)
Sep 26, 2019 1.360 1.370 1.290 1.300 978,234 -0.06(-4.41%)
Sep 25, 2019 1.340 1.400 1.330 1.360 919,141 +0.01(+0.74%)
Sep 24, 2019 1.430 1.430 1.340 1.350 818,862 -0.07(-4.93%)
Sep 23, 2019 1.420 1.450 1.380 1.420 480,428 -0.01(-0.70%)
Sep 20, 2019 1.430 1.470 1.380 1.430 1,862,300 -0.01(-0.69%)
Sep 19, 2019 1.450 1.480 1.430 1.440 1,041,700 +0.00(+0.00%)
Sep 18, 2019 1.500 1.510 1.440 1.440 1,286,554 -0.05(-3.36%)
Sep 17, 2019 1.520 1.550 1.490 1.490 1,543,705 -0.03(-1.97%)
Sep 16, 2019 1.580 1.590 1.510 1.520 1,574,934 -0.07(-4.40%)
Sep 13, 2019 1.600 1.640 1.550 1.590 2,403,900 +0.01(+0.63%)
Sep 12, 2019 1.480 1.600 1.450 1.580 2,215,025 +0.09(+6.04%)
Sep 11, 2019 1.480 1.520 1.460 1.490 1,712,281 +0.02(+1.36%)
Sep 10, 2019 1.440 1.500 1.420 1.470 2,645,348 +0.04(+2.80%)
Sep 09, 2019 1.380 1.460 1.370 1.430 1,247,071 +0.03(+2.14%)
Sep 06, 2019 1.400 1.450 1.381 1.400 1,062,700 +0.00(+0.00%)
Sep 05, 2019 1.380 1.420 1.350 1.400 1,352,406 +0.04(+2.94%)
Sep 04, 2019 1.360 1.370 1.320 1.360 811,501 +0.02(+1.49%)
Sep 03, 2019 1.440 1.460 1.320 1.340 2,141,063 -0.06(-4.29%)
Aug 30, 2019 1.400 1.410 1.360 1.400 628,300 -0.01(-0.71%)
Aug 29, 2019 1.410 1.450 1.390 1.410 788,180 +0.01(+0.71%)
Aug 28, 2019 1.330 1.400 1.330 1.400 592,826 +0.05(+3.70%)
Aug 27, 2019 1.380 1.410 1.330 1.350 808,391 -0.03(-2.17%)
Aug 26, 2019 1.360 1.420 1.350 1.380 723,157 +0.02(+1.47%)
Aug 23, 2019 1.420 1.455 1.350 1.360 1,216,900 -0.08(-5.56%)
Aug 22, 2019 1.410 1.460 1.390 1.440 1,320,908 +0.02(+1.41%)
Aug 21, 2019 1.400 1.430 1.370 1.420 750,567 +0.04(+2.90%)
Aug 20, 2019 1.450 1.450 1.360 1.380 822,626 -0.03(-2.13%)
Aug 19, 2019 1.430 1.450 1.400 1.410 1,270,215 +0.00(+0.00%)
Aug 16, 2019 1.410 1.420 1.370 1.410 1,128,100 +0.02(+1.44%)
Aug 15, 2019 1.440 1.450 1.350 1.390 2,611,175 +0.10(+7.75%)
Aug 14, 2019 1.310 1.320 1.250 1.290 851,720 -0.03(-2.27%)
Aug 13, 2019 1.300 1.350 1.290 1.320 818,519 +0.01(+0.76%)
Aug 12, 2019 1.370 1.370 1.290 1.310 1,106,715 -0.06(-4.38%)
Aug 09, 2019 1.270 1.420 1.270 1.370 2,570,900 +0.10(+7.87%)
Aug 08, 2019 1.230 1.300 1.190 1.270 1,840,550 +0.06(+4.96%)
Aug 07, 2019 1.190 1.210 1.160 1.210 922,816 +0.02(+1.68%)
Aug 06, 2019 1.150 1.200 1.140 1.190 1,201,901 +0.04(+3.48%)
Aug 05, 2019 1.150 1.170 1.110 1.150 1,926,069 -0.01(-0.86%)
Aug 02, 2019 1.200 1.210 1.140 1.160 1,776,200 +0.01(+0.87%)
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.