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

Atossa Therapeutics Inc (NQ: ATOS )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 2.020 2.150 1.990 2.110 7,062,093 +0.06(+2.93%)
Mar 30, 2021 2.020 2.090 1.910 2.050 6,982,814 +0.00(+0.00%)
Mar 29, 2021 2.100 2.110 1.970 2.050 9,033,793 -0.11(-5.09%)
Mar 26, 2021 2.200 2.250 2.030 2.160 9,063,400 -0.10(-4.42%)
Mar 25, 2021 2.100 2.300 2.020 2.260 9,046,058 +0.10(+4.63%)
Mar 24, 2021 2.390 2.420 2.150 2.160 10,377,361 -0.23(-9.62%)
Mar 23, 2021 2.490 2.490 2.320 2.390 7,695,870 -0.11(-4.40%)
Mar 22, 2021 2.440 2.540 2.420 2.500 20,454,948 -0.28(-10.07%)
Mar 19, 2021 2.720 2.830 2.630 2.780 10,303,000 +0.07(+2.58%)
Mar 18, 2021 2.850 2.920 2.650 2.710 5,670,870 -0.19(-6.55%)
Mar 17, 2021 2.640 2.950 2.590 2.900 6,543,226 +0.18(+6.62%)
Mar 16, 2021 2.890 2.900 2.650 2.720 7,236,884 -0.19(-6.53%)
Mar 15, 2021 2.950 3.060 2.900 2.910 5,940,848 +0.00(+0.00%)
Mar 12, 2021 2.960 3.130 2.870 2.910 12,051,600 -0.31(-9.63%)
Mar 11, 2021 2.900 3.600 2.880 3.220 47,010,392 +0.31(+10.65%)
Mar 10, 2021 2.990 3.090 2.530 2.910 27,201,078 +0.43(+17.34%)
Mar 09, 2021 2.190 2.540 2.160 2.480 12,755,236 +0.35(+16.43%)
Mar 08, 2021 2.260 2.290 2.090 2.130 6,359,782 -0.10(-4.48%)
Mar 05, 2021 2.186 2.340 1.780 2.230 12,578,199 +0.09(+4.21%)
Mar 04, 2021 2.400 2.470 2.040 2.140 11,868,983 -0.41(-16.08%)
Mar 03, 2021 2.690 2.730 2.470 2.550 9,038,484 -0.16(-5.90%)
Mar 02, 2021 2.850 2.920 2.660 2.710 5,930,914 -0.14(-4.91%)
Mar 01, 2021 2.750 3.120 2.680 2.850 17,990,536 +0.13(+4.78%)
Feb 26, 2021 2.880 2.900 2.500 2.720 11,780,100 -0.19(-6.53%)
Feb 25, 2021 3.330 3.360 2.700 2.910 22,629,076 +0.13(+4.68%)
Feb 24, 2021 2.620 2.860 2.620 2.780 6,421,463 +0.23(+9.02%)
Feb 23, 2021 2.600 2.780 2.270 2.550 14,032,012 -0.38(-12.97%)
Feb 22, 2021 3.140 3.200 2.890 2.930 11,878,227 -0.18(-5.79%)
Feb 19, 2021 3.160 3.330 3.080 3.110 7,723,900 +0.00(+0.00%)
Feb 18, 2021 3.120 3.260 3.030 3.110 9,073,229 -0.18(-5.47%)
Feb 17, 2021 3.330 3.420 3.160 3.290 12,193,096 -0.19(-5.46%)
Feb 16, 2021 3.570 3.620 3.430 3.480 9,945,882 -0.16(-4.40%)
Feb 12, 2021 2.940 3.780 2.850 3.640 31,422,400 +0.45(+14.11%)
Feb 11, 2021 3.510 3.510 3.140 3.190 19,205,712 -0.29(-8.33%)
Feb 10, 2021 3.740 3.750 3.400 3.480 21,337,290 -0.26(-6.95%)
Feb 09, 2021 3.900 3.910 3.510 3.740 19,004,604 -0.12(-3.11%)
Feb 08, 2021 4.000 4.020 3.650 3.860 20,473,516 -0.03(-0.77%)
Feb 05, 2021 4.010 4.100 3.500 3.890 38,269,900 -0.44(-10.16%)
Feb 04, 2021 4.430 4.900 4.030 4.330 125,957,728 +1.08(+33.23%)
Feb 03, 2021 3.020 3.280 2.900 3.250 54,954,200 +0.45(+16.07%)
Feb 02, 2021 2.540 3.190 2.420 2.800 77,948,680 +0.43(+18.14%)
Feb 01, 2021 2.370 2.430 2.150 2.370 23,496,000 +0.16(+7.24%)
Jan 29, 2021 2.200 2.280 2.060 2.210 18,096,100 +0.13(+6.25%)
Jan 28, 2021 2.250 2.450 1.960 2.080 23,773,984 -0.14(-6.31%)
Jan 27, 2021 2.260 2.650 2.040 2.220 45,533,532 -0.39(-14.94%)
Jan 26, 2021 3.360 3.770 2.180 2.610 151,494,016 -0.37(-12.42%)
Jan 25, 2021 2.480 3.000 2.010 2.980 103,267,368 +1.11(+59.36%)
Jan 22, 2021 1.880 1.950 1.660 1.870 41,234,100 +0.20(+11.98%)
Jan 21, 2021 1.750 2.060 1.470 1.670 62,210,872 +0.13(+8.44%)
Jan 20, 2021 1.420 1.550 1.280 1.540 21,385,184 +0.13(+9.22%)
Jan 19, 2021 1.330 1.450 1.290 1.410 17,381,840 +0.16(+12.80%)
Jan 15, 2021 1.330 1.330 1.130 1.250 15,704,300 +0.00(+0.00%)
Jan 14, 2021 1.210 1.350 1.190 1.250 24,876,884 +0.07(+5.93%)
Jan 13, 2021 1.080 1.240 1.070 1.180 24,393,182 +0.13(+12.38%)
Jan 12, 2021 1.100 1.120 1.010 1.050 15,834,498 -0.05(-4.55%)
Jan 11, 2021 0.9800 1.100 0.9300 1.100 28,892,888 +0.14(+14.70%)
Jan 08, 2021 0.9700 0.9799 0.9250 0.9590 11,450,100 +0.01(+0.95%)
Jan 07, 2021 0.9500 0.9600 0.9200 0.9500 12,401,880 +0.03(+3.26%)
Jan 06, 2021 0.9000 0.9500 0.8800 0.9200 31,805,020 -0.22(-19.30%)
Jan 05, 2021 0.9500 1.210 0.9500 1.140 22,660,784 +0.19(+20.00%)
Jan 04, 2021 0.9500 0.9687 0.8920 0.9500 6,859,016 +0.00(+0.00%)
Dec 31, 2020 0.9500 0.9500 0.9500 4,031,179 +0.07(+7.95%)
Dec 30, 2020 0.8800 0.8900 0.8600 0.8800 4,031,179 +0.01(+1.08%)
Dec 29, 2020 0.8952 0.9049 0.8604 0.8706 5,673,332 -0.02(-2.18%)
Dec 28, 2020 0.9100 0.9200 0.8800 0.8900 6,536,498 +0.01(+0.68%)
Dec 24, 2020 0.9150 0.9469 0.8751 0.8840 4,899,500 -0.01(-1.31%)
Dec 23, 2020 0.8940 0.9719 0.8569 0.8957 24,073,348 +0.02(+1.78%)
Dec 22, 2020 0.8600 0.8800 0.8400 0.8800 6,394,184 +0.02(+2.33%)
Dec 21, 2020 0.8480 0.8600 0.8300 0.8600 4,510,571 +0.01(+1.22%)
Dec 18, 2020 0.8750 0.8760 0.8400 0.8496 6,542,400 -0.01(-1.21%)
Dec 17, 2020 0.8300 0.8800 0.8100 0.8600 23,083,994 -0.10(-10.42%)
Dec 16, 2020 0.8890 0.9750 0.8665 0.9600 16,200,142 +0.08(+9.71%)
Dec 15, 2020 0.8950 0.8990 0.8650 0.8750 4,490,772 -0.03(-3.15%)
Dec 14, 2020 0.8800 0.9100 0.8550 0.9035 8,659,904 +0.03(+3.85%)
Dec 11, 2020 0.8800 0.8875 0.8580 0.8700 6,024,800 -0.01(-1.51%)
Dec 10, 2020 0.8956 0.9000 0.8710 0.8833 6,383,995 +0.01(+1.32%)
Dec 09, 2020 0.8717 0.9190 0.8550 0.8718 28,836,280 -0.56(-39.03%)
Dec 08, 2020 1.570 1.580 1.390 1.430 1,339,155 -0.14(-8.92%)
Dec 07, 2020 1.490 1.710 1.490 1.570 1,071,633 +0.09(+6.08%)
Dec 04, 2020 1.490 1.559 1.470 1.480 337,600 -0.03(-1.99%)
Dec 03, 2020 1.500 1.580 1.460 1.510 1,114,451 +0.00(+0.00%)
Dec 02, 2020 1.600 1.620 1.480 1.510 518,906 -0.09(-5.63%)
Dec 01, 2020 1.800 1.800 1.650 1.600 267,678 -0.16(-9.09%)
Nov 30, 2020 1.740 1.870 1.740 1.760 348,891 +0.02(+1.15%)
Nov 27, 2020 1.590 1.750 1.570 1.740 308,300 +0.17(+10.83%)
Nov 25, 2020 1.570 1.610 1.520 1.570 141,600 +0.00(+0.00%)
Nov 24, 2020 1.490 1.570 1.410 1.570 513,948 +0.14(+9.79%)
Nov 23, 2020 1.550 1.550 1.430 1.430 220,285 -0.11(-7.14%)
Nov 20, 2020 1.540 1.540 1.500 1.540 32,200 +0.01(+0.65%)
Nov 19, 2020 1.510 1.570 1.450 1.530 142,631 +0.02(+1.32%)
Nov 18, 2020 1.520 1.530 1.440 1.510 72,977 +0.02(+1.34%)
Nov 17, 2020 1.510 1.510 1.420 1.490 113,589 -0.02(-1.32%)
Nov 16, 2020 1.620 1.620 1.480 1.510 230,995 -0.06(-3.82%)
Nov 13, 2020 1.420 1.580 1.410 1.570 361,600 +0.15(+10.56%)
Nov 12, 2020 1.430 1.430 1.390 1.420 127,298 +0.00(+0.00%)
Nov 11, 2020 1.380 1.440 1.360 1.420 147,335 +0.06(+4.41%)
Nov 10, 2020 1.330 1.490 1.250 1.360 279,950 -0.01(-0.73%)
Nov 09, 2020 1.550 1.560 1.340 1.370 318,583 -0.19(-12.18%)
Nov 06, 2020 1.620 1.620 1.520 1.560 66,300 -0.04(-2.50%)
Nov 05, 2020 1.530 1.620 1.520 1.600 109,943 +0.06(+3.90%)
Nov 04, 2020 1.600 1.600 1.520 1.540 60,822 -0.04(-2.53%)
Nov 03, 2020 1.530 1.590 1.505 1.580 72,482 +0.08(+5.33%)
Nov 02, 2020 1.540 1.540 1.450 1.500 60,832 +0.01(+0.67%)
Oct 30, 2020 1.560 1.600 1.460 1.490 117,900 -0.06(-3.87%)
Oct 29, 2020 1.540 1.580 1.520 1.550 106,457 -0.02(-1.27%)
Oct 28, 2020 1.580 1.600 1.500 1.570 126,619 -0.03(-1.88%)
Oct 27, 2020 1.680 1.720 1.570 1.600 179,574 -0.06(-3.61%)
Oct 26, 2020 1.810 1.840 1.650 1.660 194,690 -0.17(-9.29%)
Oct 23, 2020 1.900 1.900 1.810 1.830 74,800 -0.03(-1.61%)
Oct 22, 2020 1.890 1.940 1.790 1.860 101,136 -0.02(-1.06%)
Oct 21, 2020 2.000 2.000 1.870 1.880 90,230 -0.05(-2.59%)
Oct 20, 2020 2.050 2.060 1.870 1.930 264,732 -0.07(-3.50%)
Oct 19, 2020 2.160 2.270 1.960 2.000 487,299 -0.11(-5.21%)
Oct 16, 2020 2.180 2.200 2.070 2.110 94,600 -0.07(-3.21%)
Oct 15, 2020 2.150 2.180 2.030 2.180 184,681 +0.00(+0.00%)
Oct 14, 2020 2.330 2.380 2.180 2.180 175,688 -0.15(-6.44%)
Oct 13, 2020 2.240 2.370 2.230 2.330 83,667 +0.08(+3.56%)
Oct 12, 2020 2.350 2.370 2.230 2.250 87,171 -0.08(-3.43%)
Oct 09, 2020 2.410 2.410 2.310 2.330 72,400 -0.03(-1.27%)
Oct 08, 2020 2.350 2.470 2.330 2.360 135,167 +0.02(+0.85%)
Oct 07, 2020 2.250 2.400 2.241 2.340 111,803 +0.08(+3.54%)
Oct 06, 2020 2.310 2.360 2.190 2.260 150,389 -0.04(-1.74%)
Oct 05, 2020 2.440 2.440 2.260 2.300 155,448 -0.10(-4.17%)
Oct 02, 2020 2.400 2.490 2.350 2.400 110,900 -0.03(-1.23%)
Oct 01, 2020 2.420 2.550 2.420 2.430 141,049 +0.01(+0.41%)
Sep 30, 2020 2.510 2.600 2.410 2.420 134,358 -0.10(-3.97%)
Sep 29, 2020 2.350 2.640 2.350 2.520 308,669 +0.16(+6.78%)
Sep 28, 2020 2.350 2.440 2.330 2.360 134,023 -0.06(-2.48%)
Sep 25, 2020 2.310 2.470 2.310 2.420 181,600 +0.11(+4.76%)
Sep 24, 2020 2.360 2.370 2.220 2.310 174,675 -0.09(-3.75%)
Sep 23, 2020 2.340 2.580 2.340 2.400 240,005 +0.05(+2.13%)
Sep 22, 2020 2.430 2.460 2.320 2.350 198,499 -0.07(-2.89%)
Sep 21, 2020 2.440 2.460 2.300 2.420 255,569 -0.02(-0.82%)
Sep 18, 2020 2.320 2.550 2.320 2.440 395,700 +0.12(+5.17%)
Sep 17, 2020 2.390 2.730 2.310 2.320 1,811,465 +0.07(+3.11%)
Sep 16, 2020 2.284 2.420 2.204 2.250 212,169 -0.08(-3.43%)
Sep 15, 2020 2.250 2.350 2.200 2.330 176,836 +0.14(+6.39%)
Sep 14, 2020 2.030 2.240 2.030 2.190 188,694 +0.21(+10.61%)
Sep 11, 2020 2.050 2.089 1.930 1.980 148,500 -0.07(-3.41%)
Sep 10, 2020 2.090 2.120 2.030 2.050 152,725 -0.04(-1.91%)
Sep 09, 2020 2.180 2.270 2.080 2.090 179,505 -0.06(-2.79%)
Sep 08, 2020 1.980 2.210 1.980 2.150 253,567 +0.08(+3.86%)
Sep 04, 2020 2.210 2.230 1.830 2.070 393,700 -0.16(-7.17%)
Sep 03, 2020 2.330 2.330 2.210 2.230 215,606 -0.07(-3.04%)
Sep 02, 2020 2.480 2.500 2.220 2.300 539,935 -0.21(-8.37%)
Sep 01, 2020 2.540 2.950 2.360 2.510 1,083,981 -0.04(-1.57%)
Aug 31, 2020 2.580 2.660 2.420 2.550 266,958 -0.08(-3.04%)
Aug 28, 2020 2.650 2.670 2.560 2.630 118,800 +0.03(+1.15%)
Aug 27, 2020 2.900 2.910 2.550 2.600 766,556 -0.34(-11.56%)
Aug 26, 2020 3.050 3.110 2.910 2.940 218,918 -0.15(-4.85%)
Aug 25, 2020 2.980 3.150 2.930 3.090 212,467 +0.07(+2.32%)
Aug 24, 2020 3.280 3.280 2.830 3.020 1,219,238 -0.36(-10.65%)
Aug 21, 2020 3.400 3.417 3.310 3.380 287,400 -0.07(-2.03%)
Aug 20, 2020 3.610 3.620 3.400 3.450 322,738 -0.19(-5.22%)
Aug 19, 2020 3.690 3.710 3.600 3.640 198,758 -0.07(-1.89%)
Aug 18, 2020 3.660 3.770 3.650 3.710 270,640 +0.00(+0.00%)
Aug 17, 2020 3.710 4.040 3.610 3.710 748,608 +0.00(+0.00%)
Aug 14, 2020 3.420 3.850 3.360 3.710 1,512,300 +0.32(+9.44%)
Aug 13, 2020 3.650 3.730 3.350 3.390 523,109 -0.21(-5.83%)
Aug 12, 2020 3.800 3.850 3.590 3.600 501,994 -0.18(-4.76%)
Aug 11, 2020 3.910 3.920 3.750 3.780 412,080 -0.19(-4.79%)
Aug 10, 2020 3.850 3.990 3.760 3.970 714,611 +0.14(+3.66%)
Aug 07, 2020 3.880 3.890 3.750 3.830 321,500 -0.03(-0.78%)
Aug 06, 2020 3.850 4.030 3.840 3.860 508,759 -0.02(-0.52%)
Aug 05, 2020 3.870 3.920 3.830 3.880 222,164 +0.01(+0.26%)
Aug 04, 2020 3.930 3.970 3.810 3.870 623,805 -0.14(-3.49%)
Aug 03, 2020 3.780 5.080 3.780 4.010 3,774,316 +0.23(+6.08%)
Jul 31, 2020 3.850 3.900 3.700 3.780 674,100 -0.18(-4.55%)
Jul 30, 2020 4.390 4.870 3.810 3.960 2,192,425 -0.39(-8.97%)
Jul 29, 2020 4.000 4.400 3.880 4.350 1,420,676 +0.38(+9.57%)
Jul 28, 2020 3.880 4.100 3.770 3.970 1,261,077 +0.07(+1.79%)
Jul 27, 2020 3.850 3.960 3.800 3.900 379,724 +0.06(+1.56%)
Jul 24, 2020 3.920 3.990 3.770 3.840 377,600 -0.03(-0.78%)
Jul 23, 2020 4.020 4.100 3.840 3.870 622,928 -0.28(-6.75%)
Jul 22, 2020 4.000 4.190 3.900 4.150 1,745,267 +0.45(+12.16%)
Jul 21, 2020 4.000 4.000 3.690 3.700 1,043,277 -0.32(-7.96%)
Jul 20, 2020 4.250 4.370 3.900 4.020 1,105,703 -0.22(-5.19%)
Jul 17, 2020 4.390 4.550 4.070 4.240 3,484,400 +0.24(+6.00%)
Jul 16, 2020 4.200 4.290 3.860 4.000 2,228,651 +0.04(+1.01%)
Jul 15, 2020 3.640 4.690 3.570 3.960 3,476,829 +0.39(+10.92%)
Jul 14, 2020 3.450 3.620 3.310 3.570 278,262 +0.21(+6.25%)
Jul 13, 2020 3.590 3.630 3.340 3.360 452,286 -0.33(-8.94%)
Jul 10, 2020 3.700 3.748 3.570 3.690 207,300 -0.02(-0.54%)
Jul 09, 2020 3.700 3.800 3.570 3.710 210,291 +0.06(+1.64%)
Jul 08, 2020 3.470 3.790 3.470 3.650 288,627 +0.06(+1.67%)
Jul 07, 2020 3.350 3.640 3.330 3.590 245,227 +0.21(+6.21%)
Jul 06, 2020 3.660 3.670 3.220 3.380 548,692 -0.34(-9.14%)
Jul 02, 2020 3.870 3.900 3.700 3.720 314,300 -0.11(-2.87%)
Jul 01, 2020 3.780 3.900 3.710 3.830 193,977 +0.03(+0.79%)
Jun 30, 2020 3.900 3.900 3.700 3.800 464,238 -0.13(-3.31%)
Jun 29, 2020 4.050 4.050 3.630 3.930 536,993 -0.05(-1.26%)
Jun 26, 2020 4.050 4.090 3.860 3.980 457,300 -0.06(-1.49%)
Jun 25, 2020 4.170 4.170 3.930 4.040 614,401 -0.01(-0.25%)
Jun 24, 2020 3.630 4.140 3.630 4.050 1,260,462 +0.43(+11.88%)
Jun 23, 2020 3.740 3.890 3.470 3.620 714,160 -0.03(-0.82%)
Jun 22, 2020 3.480 4.270 3.280 3.650 2,958,403 +0.47(+14.78%)
Jun 19, 2020 3.050 3.280 2.960 3.180 873,100 +0.13(+4.26%)
Jun 18, 2020 3.080 3.210 3.050 3.050 237,447 -0.04(-1.29%)
Jun 17, 2020 3.040 3.260 2.970 3.090 494,010 +0.09(+3.00%)
Jun 16, 2020 3.100 3.110 2.860 3.000 764,451 -0.06(-1.96%)
Jun 15, 2020 3.010 3.160 2.900 3.060 332,499 -0.02(-0.65%)
Jun 12, 2020 3.170 3.180 2.850 3.080 534,300 +0.00(+0.00%)
Jun 11, 2020 3.200 3.300 2.920 3.080 674,936 -0.10(-3.14%)
Jun 10, 2020 3.220 3.250 3.110 3.180 338,331 -0.01(-0.31%)
Jun 09, 2020 3.230 3.250 3.080 3.190 376,239 +0.01(+0.31%)
Jun 08, 2020 3.120 3.270 3.000 3.180 831,414 -0.18(-5.36%)
Jun 05, 2020 2.680 3.480 2.540 3.360 2,964,400 +0.69(+25.84%)
Jun 04, 2020 2.650 2.700 2.530 2.670 469,596 -0.06(-2.20%)
Jun 03, 2020 2.630 2.780 2.580 2.730 793,222 +0.21(+8.33%)
Jun 02, 2020 2.540 2.550 2.360 2.520 486,951 +0.06(+2.44%)
Jun 01, 2020 2.450 2.520 2.360 2.460 404,854 +0.08(+3.36%)
May 29, 2020 2.300 2.400 2.250 2.380 465,700 +0.11(+4.85%)
May 28, 2020 2.180 2.550 2.180 2.270 1,574,004 +0.08(+3.65%)
May 27, 2020 2.300 2.320 2.150 2.190 281,162 -0.11(-4.78%)
May 26, 2020 2.410 2.430 2.280 2.300 450,872 -0.01(-0.43%)
May 22, 2020 2.370 2.470 2.250 2.310 755,800 -0.07(-2.94%)
May 21, 2020 2.240 2.440 2.120 2.380 1,408,244 +0.18(+8.18%)
May 20, 2020 1.760 2.680 1.760 2.200 8,777,319 +0.45(+25.71%)
May 19, 2020 1.800 1.840 1.670 1.750 147,820 -0.06(-3.31%)
May 18, 2020 1.640 1.810 1.600 1.810 295,993 +0.11(+6.47%)
May 15, 2020 1.720 1.780 1.648 1.700 253,700 -0.07(-3.95%)
May 14, 2020 1.520 1.900 1.450 1.770 745,884 +0.22(+14.19%)
May 13, 2020 1.630 1.670 1.480 1.550 295,980 -0.08(-4.91%)
May 12, 2020 1.600 1.700 1.520 1.630 239,653 +0.00(+0.00%)
May 11, 2020 1.600 1.700 1.600 1.630 241,847 -0.01(-0.61%)
May 08, 2020 1.590 1.650 1.570 1.640 219,600 -0.02(-1.20%)
May 07, 2020 1.650 1.890 1.480 1.660 1,015,147 -0.27(-13.99%)
May 06, 2020 1.940 2.010 1.910 1.930 92,644 -0.02(-1.03%)
May 05, 2020 2.050 2.090 1.950 1.950 190,249 -0.14(-6.70%)
May 04, 2020 2.040 2.100 2.030 2.090 57,138 -0.01(-0.48%)
May 01, 2020 2.150 2.200 1.960 2.100 210,700 -0.08(-3.67%)
Apr 30, 2020 2.110 2.210 2.090 2.180 207,189 -0.03(-1.36%)
Apr 29, 2020 2.170 2.240 2.110 2.210 184,797 -0.01(-0.45%)
Apr 28, 2020 2.320 2.320 2.170 2.220 212,659 -0.06(-2.63%)
Apr 27, 2020 2.300 2.470 2.200 2.280 756,997 +0.10(+4.59%)
Apr 24, 2020 2.100 2.200 2.070 2.180 372,900 +0.08(+3.81%)
Apr 23, 2020 2.070 2.220 2.070 2.100 331,713 -0.02(-0.94%)
Apr 22, 2020 2.120 2.120 2.000 2.120 232,893 +0.00(+0.00%)
Apr 21, 2020 2.180 2.200 1.910 2.120 544,445 -0.03(-1.40%)
Apr 20, 2020 2.040 2.280 2.030 2.150 1,278,365 +0.08(+3.86%)
Apr 17, 2020 1.950 2.100 1.770 2.070 1,169,900 -0.04(-1.90%)
Apr 16, 2020 3.000 3.110 2.000 2.110 15,115,737 +0.58(+37.91%)
Apr 15, 2020 1.530 1.550 1.490 1.530 67,719 -0.01(-0.65%)
Apr 14, 2020 1.540 1.570 1.490 1.540 89,164 +0.00(+0.00%)
Apr 13, 2020 1.480 1.560 1.450 1.540 150,750 +0.06(+4.05%)
Apr 09, 2020 1.640 1.650 1.450 1.480 258,300 -0.10(-6.33%)
Apr 08, 2020 1.500 1.620 1.400 1.580 268,752 +0.08(+5.33%)
Apr 07, 2020 1.450 1.550 1.300 1.500 1,048,365 +0.00(+0.00%)
Apr 06, 2020 1.090 2.110 1.010 1.500 6,576,930 +0.46(+44.23%)
Apr 03, 2020 1.170 1.170 0.9999 1.040 137,500 -0.14(-11.86%)
Apr 02, 2020 1.240 1.240 1.090 1.180 113,520 -0.02(-1.66%)
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.