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

Rubius Therapeutics Inc (NQ: RUBY )

0.0830 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 2023 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 31, 2022 0.3500 0.3514 0.3329 0.3390 193,866 -0.01(-4.18%)
Oct 28, 2022 0.3259 0.3600 0.3227 0.3538 426,887 +0.03(+7.67%)
Oct 27, 2022 0.3400 0.3447 0.3215 0.3286 221,027 -0.02(-4.64%)
Oct 26, 2022 0.3200 0.3500 0.3170 0.3446 847,971 +0.02(+6.42%)
Oct 25, 2022 0.3000 0.3279 0.3000 0.3238 833,076 +0.01(+2.11%)
Oct 24, 2022 0.3478 0.3478 0.3135 0.3171 603,423 -0.02(-6.74%)
Oct 21, 2022 0.3500 0.3531 0.3220 0.3400 752,681 -0.02(-4.57%)
Oct 20, 2022 0.3601 0.3700 0.3552 0.3563 525,001 -0.01(-3.73%)
Oct 19, 2022 0.3900 0.4000 0.3628 0.3701 698,595 -0.04(-8.66%)
Oct 18, 2022 0.4206 0.4399 0.3967 0.4052 707,850 -0.02(-4.66%)
Oct 17, 2022 0.3900 0.4300 0.3900 0.4250 680,784 +0.03(+7.59%)
Oct 14, 2022 0.4001 0.4097 0.3820 0.3950 468,607 -0.01(-3.64%)
Oct 13, 2022 0.3800 0.4189 0.3725 0.4099 649,784 +0.01(+1.44%)
Oct 12, 2022 0.3800 0.4077 0.3681 0.4041 569,175 +0.00(+1.02%)
Oct 11, 2022 0.4000 0.4132 0.3700 0.4000 4,632,537 -0.00(-0.74%)
Oct 10, 2022 0.4100 0.4174 0.3951 0.4030 665,050 -0.01(-2.77%)
Oct 07, 2022 0.4300 0.4400 0.4133 0.4145 620,044 -0.04(-8.09%)
Oct 06, 2022 0.4400 0.4700 0.4421 0.4510 707,099 +0.00(+0.40%)
Oct 05, 2022 0.4500 0.4600 0.4032 0.4492 992,909 +0.00(+0.11%)
Oct 04, 2022 0.4200 0.4503 0.4100 0.4487 1,554,547 +0.03(+7.83%)
Oct 03, 2022 0.4308 0.4330 0.3904 0.4161 1,160,723 -0.02(-4.08%)
Sep 30, 2022 0.4500 0.4738 0.4300 0.4338 1,051,395 -0.03(-6.71%)
Sep 29, 2022 0.4689 0.4800 0.4500 0.4650 973,633 -0.02(-5.10%)
Sep 28, 2022 0.4480 0.4900 0.4300 0.4900 1,407,929 +0.04(+9.37%)
Sep 27, 2022 0.4800 0.4994 0.4253 0.4480 2,832,127 -0.03(-6.49%)
Sep 26, 2022 0.4700 0.4950 0.4600 0.4791 2,429,628 -0.00(-0.83%)
Sep 23, 2022 0.5701 0.5743 0.4650 0.4831 20,340,682 +0.03(+6.27%)
Sep 22, 2022 0.4880 0.5100 0.4407 0.4546 1,789,589 -0.04(-7.21%)
Sep 21, 2022 0.4900 0.5000 0.4800 0.4899 804,510 -0.01(-1.03%)
Sep 20, 2022 0.5520 0.5600 0.4685 0.4950 1,914,345 -0.05(-9.84%)
Sep 19, 2022 0.5889 0.5889 0.5400 0.5490 1,941,610 -0.02(-3.72%)
Sep 16, 2022 0.6800 0.6901 0.5600 0.5702 4,551,026 -0.12(-17.54%)
Sep 15, 2022 0.7400 0.7550 0.6863 0.6915 3,593,326 -0.05(-6.55%)
Sep 14, 2022 0.8700 0.8900 0.7100 0.7400 4,121,189 -0.19(-20.17%)
Sep 13, 2022 0.8500 0.9700 0.8500 0.9270 6,682,777 -0.14(-13.36%)
Sep 12, 2022 1.150 1.170 1.020 1.070 3,141,734 -0.05(-4.46%)
Sep 09, 2022 1.190 1.380 1.070 1.120 21,012,838 -0.17(-13.18%)
Sep 08, 2022 0.9200 1.460 0.9110 1.290 86,033,440 +0.42(+48.58%)
Sep 07, 2022 0.9500 0.9525 0.8200 0.8682 2,579,568 -0.11(-11.41%)
Sep 06, 2022 1.150 1.240 0.9530 0.9800 29,411,438 +0.05(+5.90%)
Sep 02, 2022 0.7800 0.9474 0.7651 0.9254 5,374,088 +0.18(+23.39%)
Sep 01, 2022 0.7005 0.7621 0.6900 0.7500 549,356 +0.05(+7.14%)
Aug 31, 2022 0.6800 0.7010 0.6613 0.7000 150,406 +0.04(+5.85%)
Aug 30, 2022 0.6800 0.7100 0.6600 0.6613 232,813 -0.02(-3.05%)
Aug 29, 2022 0.6898 0.7360 0.6800 0.6821 183,779 -0.00(-0.42%)
Aug 26, 2022 0.7344 0.7400 0.6800 0.6850 355,836 -0.06(-8.07%)
Aug 25, 2022 0.7500 0.7695 0.7400 0.7451 139,168 +0.00(+0.15%)
Aug 24, 2022 0.7400 0.7480 0.7150 0.7440 125,528 +0.01(+1.24%)
Aug 23, 2022 0.7140 0.7478 0.7140 0.7349 143,428 +0.05(+8.07%)
Aug 22, 2022 0.7200 0.7399 0.6800 0.6800 328,328 -0.02(-3.27%)
Aug 19, 2022 0.7350 0.7709 0.7017 0.7030 515,733 -0.03(-4.35%)
Aug 18, 2022 0.7300 0.7773 0.7200 0.7350 460,412 -0.02(-2.01%)
Aug 17, 2022 0.7893 0.8149 0.7500 0.7501 180,065 -0.04(-4.46%)
Aug 16, 2022 0.8075 0.8228 0.7720 0.7851 476,862 -0.02(-2.95%)
Aug 15, 2022 0.8000 0.8300 0.7947 0.8090 367,686 +0.01(+1.14%)
Aug 12, 2022 0.7805 0.8149 0.7501 0.7999 254,996 +0.04(+5.51%)
Aug 11, 2022 0.7900 0.8200 0.7500 0.7581 363,422 -0.03(-3.95%)
Aug 10, 2022 0.8000 0.8150 0.7200 0.7893 348,294 -0.01(-1.34%)
Aug 09, 2022 0.8480 0.8480 0.7805 0.8000 321,198 +0.01(+0.90%)
Aug 08, 2022 0.8500 0.8600 0.7854 0.7929 440,182 +0.02(+2.97%)
Aug 05, 2022 0.7300 0.7967 0.7200 0.7700 416,737 +0.04(+5.48%)
Aug 04, 2022 0.7500 0.7669 0.7251 0.7300 350,481 -0.01(-1.39%)
Aug 03, 2022 0.6900 0.8800 0.6867 0.7403 1,599,748 +0.06(+8.18%)
Aug 02, 2022 0.6600 0.7140 0.6500 0.6843 349,572 +0.03(+4.95%)
Aug 01, 2022 0.7133 0.7700 0.6520 0.6520 618,209 -0.05(-7.12%)
Jul 29, 2022 0.7000 0.7130 0.6900 0.7020 303,301 -0.00(-0.41%)
Jul 28, 2022 0.7600 0.7581 0.7049 0.7049 237,445 -0.03(-3.44%)
Jul 27, 2022 0.7000 0.7550 0.7010 0.7300 182,558 +0.03(+4.29%)
Jul 26, 2022 0.7300 0.7425 0.7000 0.7000 232,331 -0.03(-4.11%)
Jul 25, 2022 0.7700 0.7838 0.7280 0.7300 351,834 -0.04(-5.34%)
Jul 22, 2022 0.8357 0.8374 0.7712 0.7712 436,200 -0.06(-6.88%)
Jul 21, 2022 0.8463 0.8463 0.8010 0.8282 160,969 -0.01(-0.70%)
Jul 20, 2022 0.8191 0.8400 0.8150 0.8340 308,961 +0.02(+2.96%)
Jul 19, 2022 0.8400 0.8446 0.8100 0.8100 368,831 -0.01(-1.22%)
Jul 18, 2022 0.8297 0.8580 0.8101 0.8200 282,774 -0.02(-1.80%)
Jul 15, 2022 0.8588 0.8598 0.8276 0.8350 237,266 -0.00(-0.14%)
Jul 14, 2022 0.8498 0.8607 0.8121 0.8362 315,652 +0.01(+1.48%)
Jul 13, 2022 0.8367 0.8650 0.8100 0.8240 490,854 -0.02(-1.90%)
Jul 12, 2022 0.8825 0.9347 0.8325 0.8400 310,989 -0.04(-4.73%)
Jul 11, 2022 0.9141 0.9499 0.8756 0.8817 380,743 -0.03(-3.54%)
Jul 08, 2022 0.9000 0.9416 0.8624 0.9141 330,579 +0.03(+2.86%)
Jul 07, 2022 0.9200 0.9345 0.8558 0.8887 397,688 +0.00(+0.10%)
Jul 06, 2022 0.9000 0.9479 0.8819 0.8878 229,156 -0.03(-3.51%)
Jul 05, 2022 0.8200 0.9294 0.8135 0.9201 340,532 +0.06(+6.55%)
Jul 01, 2022 0.8502 0.9121 0.8302 0.8635 424,817 +0.01(+1.50%)
Jun 30, 2022 0.8800 0.8800 0.8105 0.8507 403,874 -0.05(-5.56%)
Jun 29, 2022 0.9621 0.9700 0.8585 0.9008 571,700 -0.06(-6.65%)
Jun 28, 2022 0.9785 0.9799 0.9201 0.9650 340,705 -0.01(-0.52%)
Jun 27, 2022 0.9500 0.9976 0.9251 0.9700 489,821 +0.01(+0.77%)
Jun 24, 2022 1.000 1.050 0.9294 0.9626 5,392,786 -0.04(-3.74%)
Jun 23, 2022 1.030 1.030 0.9601 1.000 588,521 +0.00(+0.08%)
Jun 22, 2022 0.8695 1.060 0.8601 0.9992 880,684 +0.09(+9.35%)
Jun 21, 2022 1.060 1.080 0.9005 0.9138 969,986 -0.02(-1.98%)
Jun 17, 2022 0.8300 0.9897 0.8171 0.9323 1,301,019 +0.14(+18.39%)
Jun 16, 2022 0.8300 0.8429 0.7500 0.7875 984,872 -0.05(-6.18%)
Jun 15, 2022 0.8647 0.9224 0.8023 0.8394 544,696 -0.01(-1.31%)
Jun 14, 2022 0.8700 0.9101 0.8418 0.8505 497,260 -0.04(-4.72%)
Jun 13, 2022 0.8900 0.9222 0.8101 0.8926 995,686 -0.07(-6.88%)
Jun 10, 2022 1.140 1.159 0.9400 0.9585 791,611 -0.20(-17.37%)
Jun 09, 2022 1.270 1.300 1.125 1.160 1,416,768 -0.08(-6.45%)
Jun 08, 2022 1.080 1.570 1.043 1.240 4,686,889 +0.18(+16.98%)
Jun 07, 2022 1.040 1.100 0.9752 1.060 1,638,797 +0.02(+1.92%)
Jun 06, 2022 1.130 1.140 1.020 1.040 593,860 -0.07(-6.31%)
Jun 03, 2022 0.9200 1.150 0.9166 1.110 1,619,799 +0.18(+19.97%)
Jun 02, 2022 0.9750 0.9973 0.9200 0.9252 804,850 -0.03(-3.64%)
Jun 01, 2022 1.130 1.130 0.9600 0.9601 645,957 -0.14(-12.72%)
May 31, 2022 1.170 1.200 1.080 1.100 2,060,900 -0.09(-7.56%)
May 27, 2022 1.080 1.190 1.040 1.190 580,267 +0.13(+12.26%)
May 26, 2022 1.080 1.105 1.040 1.060 460,929 -0.03(-2.75%)
May 25, 2022 1.030 1.120 1.010 1.090 638,389 +0.05(+4.81%)
May 24, 2022 1.020 1.040 0.9034 1.040 1,168,701 +0.03(+2.97%)
May 23, 2022 1.040 1.070 0.9901 1.010 404,876 +0.00(+0.00%)
May 20, 2022 1.090 1.130 0.9700 1.010 757,056 -0.07(-6.48%)
May 19, 2022 1.030 1.120 0.9606 1.080 1,077,404 +0.07(+6.93%)
May 18, 2022 1.180 1.180 0.9999 1.010 964,326 -0.15(-12.93%)
May 17, 2022 1.220 1.260 1.150 1.160 894,816 -0.04(-3.33%)
May 16, 2022 1.270 1.355 1.180 1.200 898,598 -0.10(-7.69%)
May 13, 2022 1.260 1.340 1.230 1.300 1,161,826 +0.06(+4.84%)
May 12, 2022 1.280 1.390 1.220 1.240 813,185 -0.04(-3.13%)
May 11, 2022 1.480 1.505 1.270 1.280 844,520 -0.19(-12.93%)
May 10, 2022 1.700 1.700 1.360 1.470 1,169,562 +0.14(+10.53%)
May 09, 2022 1.410 1.450 1.300 1.330 702,501 -0.10(-6.99%)
May 06, 2022 1.490 1.555 1.380 1.430 853,398 -0.04(-2.72%)
May 05, 2022 1.630 1.660 1.460 1.470 453,496 -0.19(-11.45%)
May 04, 2022 1.710 1.710 1.520 1.660 886,058 -0.07(-4.05%)
May 03, 2022 1.710 1.780 1.670 1.730 694,234 +0.00(+0.00%)
May 02, 2022 1.650 1.790 1.590 1.730 1,222,739 +0.07(+4.22%)
Apr 29, 2022 1.700 1.760 1.590 1.660 808,956 -0.08(-4.60%)
Apr 28, 2022 1.860 1.860 1.560 1.740 1,998,556 -0.06(-3.33%)
Apr 27, 2022 1.710 1.850 1.650 1.800 1,757,641 +0.05(+2.86%)
Apr 26, 2022 1.800 1.908 1.620 1.750 3,034,690 -0.12(-6.42%)
Apr 25, 2022 1.380 1.900 1.340 1.870 9,537,334 +0.54(+40.60%)
Apr 22, 2022 1.270 1.420 1.180 1.330 2,616,504 +0.04(+3.10%)
Apr 21, 2022 1.600 1.664 1.250 1.290 2,908,205 -0.32(-19.88%)
Apr 20, 2022 1.610 1.720 1.530 1.610 3,018,574 +0.01(+0.63%)
Apr 19, 2022 1.720 1.750 1.580 1.600 1,720,398 -0.11(-6.43%)
Apr 18, 2022 1.980 1.980 1.710 1.710 1,596,094 -0.28(-14.07%)
Apr 14, 2022 2.150 2.150 1.930 1.990 1,839,325 -0.15(-7.01%)
Apr 13, 2022 2.400 2.400 2.110 2.140 1,767,451 -0.21(-8.94%)
Apr 12, 2022 2.390 2.500 2.175 2.350 5,032,001 -0.06(-2.49%)
Apr 11, 2022 3.080 3.080 2.330 2.410 5,652,816 -0.78(-24.45%)
Apr 08, 2022 5.930 6.065 3.060 3.190 8,380,934 -2.67(-45.56%)
Apr 07, 2022 5.620 5.890 5.500 5.860 1,289,907 +0.26(+4.64%)
Apr 06, 2022 5.580 5.745 5.395 5.600 1,219,838 +0.04(+0.72%)
Apr 05, 2022 5.980 5.980 5.525 5.560 865,769 -0.42(-7.02%)
Apr 04, 2022 5.640 6.180 5.640 5.980 619,637 +0.27(+4.73%)
Apr 01, 2022 5.510 5.720 5.440 5.710 431,591 +0.20(+3.63%)
Mar 31, 2022 5.460 5.560 5.395 5.510 729,270 +0.04(+0.73%)
Mar 30, 2022 5.130 5.610 5.050 5.470 1,248,304 +0.30(+5.80%)
Mar 29, 2022 5.250 5.400 5.100 5.170 535,186 +0.02(+0.39%)
Mar 28, 2022 5.000 5.310 4.960 5.150 575,571 +0.15(+3.00%)
Mar 25, 2022 5.070 5.170 4.940 5.000 453,231 -0.06(-1.19%)
Mar 24, 2022 5.060 5.120 4.980 5.060 371,679 +0.04(+0.80%)
Mar 23, 2022 5.200 5.280 5.010 5.020 388,062 -0.22(-4.20%)
Mar 22, 2022 5.560 5.640 5.190 5.240 725,043 -0.30(-5.42%)
Mar 21, 2022 5.430 5.750 5.295 5.540 1,036,782 +0.01(+0.18%)
Mar 18, 2022 5.650 6.130 5.460 5.530 3,868,249 -0.15(-2.64%)
Mar 17, 2022 5.480 5.890 5.358 5.680 1,682,617 +0.19(+3.46%)
Mar 16, 2022 5.580 5.660 5.140 5.490 1,140,705 +0.02(+0.37%)
Mar 15, 2022 4.890 5.510 4.870 5.470 1,115,048 +0.59(+12.09%)
Mar 14, 2022 4.920 5.090 4.770 4.880 1,458,539 -0.13(-2.59%)
Mar 11, 2022 5.860 5.860 4.990 5.010 606,336 -0.72(-12.57%)
Mar 10, 2022 5.570 5.775 5.425 5.730 1,463,429 -0.01(-0.17%)
Mar 09, 2022 4.810 5.800 4.750 5.740 1,472,728 +1.03(+21.87%)
Mar 08, 2022 4.560 4.950 4.450 4.710 524,429 +0.20(+4.43%)
Mar 07, 2022 4.310 4.560 4.270 4.510 925,395 +0.20(+4.64%)
Mar 04, 2022 4.270 4.370 4.015 4.310 880,246 +0.06(+1.41%)
Mar 03, 2022 4.780 4.780 4.110 4.250 594,167 -0.49(-10.34%)
Mar 02, 2022 4.760 4.865 4.610 4.740 596,431 +0.04(+0.85%)
Mar 01, 2022 4.990 5.040 4.660 4.700 667,626 -0.29(-5.81%)
Feb 28, 2022 5.080 5.440 4.885 4.990 665,726 -0.03(-0.60%)
Feb 25, 2022 4.850 5.020 4.590 5.020 661,955 +0.01(+0.20%)
Feb 24, 2022 4.420 5.015 4.360 5.010 1,083,745 +0.44(+9.63%)
Feb 23, 2022 4.980 5.010 4.550 4.570 468,544 -0.32(-6.54%)
Feb 22, 2022 5.210 5.210 4.870 4.890 502,438 -0.26(-5.05%)
Feb 18, 2022 5.150 0 -0.26(-4.81%)
Feb 17, 2022 5.630 5.730 5.340 5.410 462,578 -0.31(-5.42%)
Feb 16, 2022 5.680 5.800 5.360 5.720 890,590 -0.04(-0.69%)
Feb 15, 2022 5.730 5.930 5.630 5.760 430,483 +0.19(+3.41%)
Feb 14, 2022 5.870 5.900 5.520 5.570 275,230 -0.22(-3.80%)
Feb 11, 2022 5.900 6.100 5.730 5.790 634,816 -0.10(-1.70%)
Feb 10, 2022 6.010 6.440 5.770 5.890 550,649 -0.34(-5.46%)
Feb 09, 2022 6.200 6.540 6.110 6.230 573,922 +0.13(+2.13%)
Feb 08, 2022 6.090 6.260 5.850 6.100 657,652 -0.15(-2.40%)
Feb 07, 2022 6.130 6.390 6.025 6.250 368,260 +0.10(+1.63%)
Feb 04, 2022 5.920 6.400 5.860 6.150 1,089,409 +0.22(+3.71%)
Feb 03, 2022 6.140 5.840 5.930 790,576 -0.51(-7.92%)
Feb 02, 2022 6.720 6.720 6.240 6.440 655,554 -0.31(-4.59%)
Feb 01, 2022 6.570 6.760 6.390 6.750 588,945 +0.00(+0.00%)
Jan 31, 2022 6.310 6.750 525,989 +0.36(+5.63%)
Jan 28, 2022 6.340 6.535 6.040 6.390 1,420,354 -0.01(-0.16%)
Jan 27, 2022 7.010 7.170 6.340 6.400 590,111 -0.56(-8.05%)
Jan 26, 2022 7.400 7.530 6.910 6.960 373,448 -0.30(-4.13%)
Jan 25, 2022 7.390 7.630 6.980 7.260 399,686 -0.44(-5.71%)
Jan 24, 2022 7.090 7.760 6.980 7.700 1,226,930 +0.40(+5.48%)
Jan 21, 2022 7.600 7.880 7.240 7.300 681,922 -0.40(-5.19%)
Jan 20, 2022 8.100 8.425 7.680 7.700 664,867 -0.15(-1.91%)
Jan 19, 2022 8.290 8.610 7.780 7.850 972,991 -0.24(-2.97%)
Jan 18, 2022 8.610 8.700 8.040 8.090 649,681 -0.73(-8.28%)
Jan 14, 2022 8.820 0 -0.01(-0.11%)
Jan 13, 2022 9.480 9.730 8.740 8.830 420,887 -0.55(-5.86%)
Jan 12, 2022 9.640 9.880 9.233 9.380 508,460 -0.19(-1.99%)
Jan 11, 2022 9.720 9.950 9.390 9.570 294,696 -0.24(-2.45%)
Jan 10, 2022 9.510 9.935 9.390 9.810 298,830 +0.29(+3.05%)
Jan 07, 2022 9.800 9.990 9.430 9.520 373,557 -0.14(-1.45%)
Jan 06, 2022 9.680 10.09 9.410 9.660 354,622 -0.02(-0.21%)
Jan 05, 2022 10.22 10.28 9.650 9.680 481,273 -0.49(-4.82%)
Jan 04, 2022 10.45 10.47 9.970 10.17 329,451 -0.23(-2.21%)
Jan 03, 2022 9.680 10.44 9.640 10.40 437,781 +0.72(+7.44%)
Dec 31, 2021 9.930 10.10 9.610 9.680 306,790 -0.12(-1.22%)
Dec 30, 2021 9.930 10.30 9.700 9.800 328,162 -0.17(-1.71%)
Dec 29, 2021 10.16 10.25 9.860 9.970 237,567 -0.26(-2.54%)
Dec 28, 2021 10.44 10.80 10.18 10.23 403,142 -0.24(-2.29%)
Dec 27, 2021 10.94 10.94 10.39 10.47 213,785 -0.51(-4.64%)
Dec 23, 2021 10.60 11.23 10.42 10.98 402,147 +0.40(+3.78%)
Dec 22, 2021 10.57 10.69 10.23 10.58 402,947 +0.00(+0.00%)
Dec 21, 2021 10.88 10.88 10.10 10.58 687,792 -0.39(-3.55%)
Dec 20, 2021 12.32 12.45 10.61 10.97 606,566 -1.61(-12.80%)
Dec 17, 2021 12.41 13.00 12.35 12.58 2,188,406 -0.02(-0.16%)
Dec 16, 2021 13.15 13.48 12.56 12.60 670,310 -0.61(-4.62%)
Dec 15, 2021 12.92 13.35 12.25 13.21 668,391 +0.35(+2.72%)
Dec 14, 2021 12.51 13.12 12.42 12.86 488,555 +0.11(+0.86%)
Dec 13, 2021 12.85 13.52 12.55 12.75 718,379 -0.21(-1.62%)
Dec 10, 2021 12.55 13.21 12.55 12.96 418,667 +0.06(+0.47%)
Dec 09, 2021 13.28 13.49 12.80 12.90 478,165 -0.53(-3.95%)
Dec 08, 2021 13.21 13.49 12.87 13.43 198,045 +0.32(+2.44%)
Dec 07, 2021 12.52 13.40 12.48 13.11 364,301 +0.78(+6.33%)
Dec 06, 2021 12.14 12.41 11.82 12.33 287,870 +0.26(+2.15%)
Dec 03, 2021 12.61 12.61 11.93 12.07 465,197 -0.54(-4.28%)
Dec 02, 2021 11.81 12.67 11.76 12.61 320,176 +0.75(+6.32%)
Dec 01, 2021 12.54 12.56 11.72 11.86 1,235,561 -0.50(-4.05%)
Nov 30, 2021 11.61 12.47 11.55 12.36 780,919 +0.50(+4.22%)
Nov 29, 2021 12.42 12.58 11.74 11.86 317,015 -0.19(-1.58%)
Nov 26, 2021 12.51 12.78 11.86 12.05 296,809 -0.92(-7.09%)
Nov 24, 2021 13.00 13.06 12.58 12.97 249,894 -0.24(-1.82%)
Nov 23, 2021 13.39 13.39 12.51 13.21 381,263 -0.14(-1.05%)
Nov 22, 2021 13.49 13.98 13.12 13.35 250,774 -0.10(-0.74%)
Nov 19, 2021 13.21 13.66 12.96 13.45 272,063 -0.05(-0.37%)
Nov 18, 2021 13.63 13.59 13.42 13.50 379,349 +0.01(+0.07%)
Nov 17, 2021 13.63 13.91 13.20 13.49 333,122 -0.12(-0.88%)
Nov 16, 2021 13.52 13.67 13.10 13.61 308,021 +0.13(+0.96%)
Nov 15, 2021 14.17 14.17 13.36 13.48 327,618 -0.50(-3.58%)
Nov 12, 2021 14.48 14.58 13.67 13.98 144,276 -0.44(-3.05%)
Nov 11, 2021 14.15 14.49 13.85 14.42 246,184 +0.28(+1.98%)
Nov 10, 2021 15.06 14.14 324,342 -1.14(-7.46%)
Nov 09, 2021 15.34 16.35 15.17 15.28 548,591 +0.53(+3.59%)
Nov 08, 2021 15.08 15.25 14.58 14.75 211,880 -0.01(-0.07%)
Nov 05, 2021 15.48 15.72 14.48 14.76 310,827 -0.62(-4.03%)
Nov 04, 2021 15.62 15.62 15.07 15.38 227,017 -0.24(-1.54%)
Nov 03, 2021 15.31 15.76 15.07 15.62 320,694 +0.18(+1.17%)
Nov 02, 2021 14.98 15.46 14.58 15.44 427,847 +0.61(+4.11%)
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.