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

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

11.27 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 59.67 61.50 58.42 59.32 227,500 -0.62(-1.03%)
Apr 29, 2021 60.29 61.00 57.74 59.94 194,866 +0.40(+0.67%)
Apr 28, 2021 60.00 62.01 58.66 59.54 264,970 -1.56(-2.55%)
Apr 27, 2021 62.65 62.79 60.14 61.10 496,686 -1.15(-1.85%)
Apr 26, 2021 59.40 62.71 58.94 62.25 525,370 +3.11(+5.26%)
Apr 23, 2021 55.99 60.00 55.62 59.14 331,000 +3.29(+5.89%)
Apr 22, 2021 54.52 57.13 53.10 55.85 260,156 +1.27(+2.33%)
Apr 21, 2021 51.48 54.88 50.31 54.58 257,646 +3.41(+6.66%)
Apr 20, 2021 50.87 52.55 48.58 51.17 201,979 +0.08(+0.16%)
Apr 19, 2021 49.88 53.78 48.62 51.09 249,280 +0.41(+0.81%)
Apr 16, 2021 50.61 52.50 48.01 50.68 331,100 +0.40(+0.80%)
Apr 15, 2021 47.26 51.69 47.26 50.28 364,234 +3.27(+6.96%)
Apr 14, 2021 45.75 50.70 45.75 47.01 625,705 +1.35(+2.96%)
Apr 13, 2021 40.89 45.93 40.32 45.66 620,183 +5.24(+12.96%)
Apr 12, 2021 42.60 42.95 39.00 40.42 793,980 +3.01(+8.05%)
Apr 09, 2021 42.25 42.98 37.27 37.41 523,500 -5.05(-11.89%)
Apr 08, 2021 41.58 43.14 40.37 42.46 277,603 +1.39(+3.38%)
Apr 07, 2021 43.19 43.50 40.97 41.07 151,640 -1.97(-4.58%)
Apr 06, 2021 43.51 44.67 42.90 43.04 242,256 -0.71(-1.62%)
Apr 05, 2021 44.04 46.06 42.87 43.75 376,485 +0.41(+0.95%)
Apr 01, 2021 43.74 44.92 42.51 43.34 195,100 -0.05(-0.12%)
Mar 31, 2021 40.63 44.39 40.09 43.39 224,822 +3.08(+7.64%)
Mar 30, 2021 39.07 41.10 38.00 40.31 161,256 +0.91(+2.31%)
Mar 29, 2021 40.98 41.18 39.19 39.40 102,812 -1.77(-4.30%)
Mar 26, 2021 42.40 43.38 40.00 41.17 279,100 +1.06(+2.64%)
Mar 25, 2021 40.29 43.10 38.70 40.11 233,646 -0.48(-1.18%)
Mar 24, 2021 42.73 43.57 39.50 40.59 330,966 -1.88(-4.43%)
Mar 23, 2021 47.42 47.42 42.29 42.47 220,424 -5.46(-11.39%)
Mar 22, 2021 43.81 48.69 42.54 47.93 270,418 +3.99(+9.08%)
Mar 19, 2021 45.00 46.83 42.02 43.94 1,030,600 -0.99(-2.20%)
Mar 18, 2021 45.54 47.38 44.64 44.93 233,127 -1.22(-2.64%)
Mar 17, 2021 42.82 46.28 42.22 46.15 171,558 +3.27(+7.63%)
Mar 16, 2021 46.25 46.53 41.50 42.88 177,075 -2.92(-6.38%)
Mar 15, 2021 50.27 51.48 45.17 45.80 228,906 -5.05(-9.93%)
Mar 12, 2021 47.24 51.00 46.45 50.85 208,400 +3.73(+7.92%)
Mar 11, 2021 45.82 47.52 45.75 47.12 287,632 +2.13(+4.73%)
Mar 10, 2021 44.15 46.21 42.48 44.99 190,465 +2.10(+4.90%)
Mar 09, 2021 40.22 44.26 39.37 42.89 257,747 +3.52(+8.94%)
Mar 08, 2021 42.04 44.11 39.12 39.37 258,167 -2.96(-6.99%)
Mar 05, 2021 44.09 44.15 38.80 42.33 481,700 -1.22(-2.80%)
Mar 04, 2021 43.01 44.54 41.90 43.55 300,698 -0.08(-0.18%)
Mar 03, 2021 43.55 45.51 42.28 43.63 337,553 +0.13(+0.30%)
Mar 02, 2021 41.71 44.11 40.98 43.50 217,960 +1.77(+4.24%)
Mar 01, 2021 42.45 42.47 40.53 41.73 284,464 -0.31(-0.74%)
Feb 26, 2021 40.59 42.22 39.80 42.04 249,700 +1.63(+4.03%)
Feb 25, 2021 39.65 42.29 39.57 40.41 326,335 +0.15(+0.37%)
Feb 24, 2021 36.84 40.29 35.68 40.26 270,457 +4.13(+11.43%)
Feb 23, 2021 35.61 36.90 34.48 36.13 224,405 -0.35(-0.96%)
Feb 22, 2021 38.32 38.50 36.22 36.48 219,198 -1.84(-4.80%)
Feb 19, 2021 35.81 38.43 35.81 38.32 229,800 +2.63(+7.37%)
Feb 18, 2021 37.00 37.00 34.81 35.69 249,611 -1.62(-4.34%)
Feb 17, 2021 37.24 38.17 35.04 37.31 440,898 -0.37(-0.98%)
Feb 16, 2021 37.44 38.68 35.80 37.68 287,025 +1.23(+3.37%)
Feb 12, 2021 38.16 38.59 35.77 36.45 161,500 -2.31(-5.96%)
Feb 11, 2021 40.14 40.52 37.04 38.76 180,928 -1.09(-2.74%)
Feb 10, 2021 39.04 41.21 39.04 39.85 193,119 +0.38(+0.96%)
Feb 09, 2021 40.48 40.95 38.52 39.47 231,100 -1.05(-2.59%)
Feb 08, 2021 41.29 42.26 40.45 40.52 149,140 -0.30(-0.73%)
Feb 05, 2021 40.70 42.48 40.30 40.82 182,200 +0.57(+1.42%)
Feb 04, 2021 41.21 42.25 39.52 40.25 162,259 -0.88(-2.14%)
Feb 03, 2021 41.76 43.95 41.02 41.13 102,088 -0.22(-0.53%)
Feb 02, 2021 38.39 41.49 38.17 41.35 164,841 +3.19(+8.36%)
Feb 01, 2021 38.78 38.78 36.50 38.16 199,001 -0.21(-0.55%)
Jan 29, 2021 39.34 40.17 38.07 38.37 418,700 -0.27(-0.70%)
Jan 28, 2021 40.02 40.55 38.10 38.64 357,211 -0.99(-2.50%)
Jan 27, 2021 41.36 41.87 39.41 39.63 362,892 -2.31(-5.51%)
Jan 26, 2021 43.71 44.97 41.83 41.94 215,375 -1.85(-4.22%)
Jan 25, 2021 42.97 44.44 41.58 43.79 177,835 +0.57(+1.32%)
Jan 22, 2021 42.38 44.01 41.20 43.22 253,900 +0.31(+0.72%)
Jan 21, 2021 47.50 48.06 42.86 42.91 497,174 -4.57(-9.63%)
Jan 20, 2021 51.15 51.15 47.22 47.48 208,583 -1.73(-3.52%)
Jan 19, 2021 49.93 50.70 47.22 49.21 211,397 +0.08(+0.16%)
Jan 15, 2021 50.60 51.77 48.41 49.13 287,500 -1.79(-3.52%)
Jan 14, 2021 51.51 51.88 50.03 50.92 170,120 +0.41(+0.81%)
Jan 13, 2021 49.56 52.00 48.89 50.51 410,712 +1.10(+2.23%)
Jan 12, 2021 48.19 49.99 48.02 49.41 205,129 +0.96(+1.98%)
Jan 11, 2021 48.99 50.35 47.11 48.45 173,897 -1.12(-2.26%)
Jan 08, 2021 49.39 51.16 47.80 49.57 224,600 +0.14(+0.28%)
Jan 07, 2021 48.48 50.33 47.64 49.43 412,114 +0.72(+1.48%)
Jan 06, 2021 52.28 52.28 46.83 48.71 455,334 -3.41(-6.54%)
Jan 05, 2021 52.75 54.59 51.83 52.12 314,824 -0.60(-1.14%)
Jan 04, 2021 52.99 53.47 49.57 52.72 420,119 +0.78(+1.50%)
Dec 31, 2020 51.94 51.94 51.94 119,225 -3.76(-6.75%)
Dec 30, 2020 54.83 56.86 54.27 55.70 119,225 +1.16(+2.13%)
Dec 29, 2020 56.95 57.15 54.20 54.54 151,038 -2.24(-3.95%)
Dec 28, 2020 57.19 58.66 56.19 56.78 221,637 -0.42(-0.73%)
Dec 24, 2020 57.83 57.85 54.14 57.20 225,700 -0.08(-0.14%)
Dec 23, 2020 52.92 58.43 52.17 57.28 340,373 +4.30(+8.12%)
Dec 22, 2020 50.71 53.09 50.09 52.98 586,791 +2.19(+4.31%)
Dec 21, 2020 50.96 51.72 49.46 50.79 761,004 -0.33(-0.65%)
Dec 18, 2020 51.89 53.56 50.66 51.12 3,860,200 -0.05(-0.10%)
Dec 17, 2020 52.76 53.98 50.84 51.17 829,391 -0.86(-1.65%)
Dec 16, 2020 53.84 55.37 51.82 52.03 796,060 -0.97(-1.83%)
Dec 15, 2020 51.95 53.50 50.93 53.00 363,572 +1.34(+2.59%)
Dec 14, 2020 53.09 53.17 50.03 51.66 551,689 -0.34(-0.65%)
Dec 11, 2020 54.39 55.33 50.73 52.00 282,600 -2.46(-4.52%)
Dec 10, 2020 56.41 57.24 54.18 54.46 528,553 -1.95(-3.46%)
Dec 09, 2020 58.67 61.29 56.09 56.41 315,993 -1.56(-2.69%)
Dec 08, 2020 53.77 57.98 53.23 57.97 616,095 +4.16(+7.73%)
Dec 07, 2020 51.50 55.06 50.53 53.81 525,654 +2.83(+5.55%)
Dec 04, 2020 51.79 52.05 50.21 50.98 273,100 -0.29(-0.57%)
Dec 03, 2020 51.11 52.50 50.02 51.27 240,347 +0.16(+0.31%)
Dec 02, 2020 51.65 53.39 49.31 51.11 347,518 -0.64(-1.24%)
Dec 01, 2020 51.19 55.48 49.68 51.75 394,035 +0.79(+1.55%)
Nov 30, 2020 50.60 51.20 47.77 50.96 663,512 +0.06(+0.12%)
Nov 27, 2020 46.89 54.10 46.16 50.90 373,600 +4.86(+10.56%)
Nov 25, 2020 46.64 47.34 45.75 46.04 276,900 -0.36(-0.78%)
Nov 24, 2020 46.95 47.80 45.45 46.40 322,945 -0.08(-0.17%)
Nov 23, 2020 46.72 47.93 45.99 46.48 248,548 +0.48(+1.04%)
Nov 20, 2020 45.05 48.70 44.83 46.00 330,800 +0.72(+1.59%)
Nov 19, 2020 43.77 46.75 42.81 45.28 169,036 +1.60(+3.66%)
Nov 18, 2020 41.56 45.80 41.56 43.68 185,490 +2.09(+5.03%)
Nov 17, 2020 40.10 42.43 38.65 41.59 198,024 +1.21(+3.00%)
Nov 16, 2020 40.58 40.78 39.02 40.38 329,270 -0.12(-0.30%)
Nov 13, 2020 41.20 41.35 39.98 40.50 135,400 -0.52(-1.27%)
Nov 12, 2020 41.37 41.96 40.30 41.02 177,081 +0.09(+0.22%)
Nov 11, 2020 39.82 41.64 39.22 40.93 463,467 +1.86(+4.76%)
Nov 10, 2020 38.26 40.05 37.32 39.07 138,781 +1.29(+3.41%)
Nov 09, 2020 39.44 41.88 36.57 37.78 506,834 -3.60(-8.70%)
Nov 06, 2020 39.75 41.80 38.57 41.38 221,800 +1.79(+4.52%)
Nov 05, 2020 39.12 40.00 37.11 39.59 234,444 +0.70(+1.80%)
Nov 04, 2020 38.06 39.83 37.16 38.89 225,422 +0.79(+2.07%)
Nov 03, 2020 38.76 39.76 37.06 38.10 333,417 -0.27(-0.70%)
Nov 02, 2020 39.69 40.49 36.13 38.37 229,132 -1.22(-3.08%)
Oct 30, 2020 40.28 40.28 38.25 39.59 365,700 -0.44(-1.10%)
Oct 29, 2020 39.10 40.99 37.77 40.03 393,747 +0.60(+1.52%)
Oct 28, 2020 40.07 40.65 39.04 39.43 141,523 -2.37(-5.67%)
Oct 27, 2020 40.18 42.45 38.96 41.80 107,941 +1.68(+4.19%)
Oct 26, 2020 41.35 42.09 39.59 40.12 109,005 -1.56(-3.74%)
Oct 23, 2020 41.59 42.66 40.83 41.68 153,900 +0.25(+0.60%)
Oct 22, 2020 40.74 41.78 40.28 41.43 239,285 +0.87(+2.14%)
Oct 21, 2020 41.03 41.89 39.76 40.56 160,223 -0.24(-0.59%)
Oct 20, 2020 42.79 42.79 39.32 40.80 117,029 -1.64(-3.86%)
Oct 19, 2020 42.13 43.34 41.79 42.44 159,457 +0.44(+1.05%)
Oct 16, 2020 41.00 42.27 39.23 42.00 230,200 +1.24(+3.04%)
Oct 15, 2020 38.81 41.19 37.00 40.76 173,145 +1.78(+4.57%)
Oct 14, 2020 40.91 41.63 37.54 38.98 141,644 -1.93(-4.72%)
Oct 13, 2020 39.81 41.80 39.20 40.91 66,432 +0.92(+2.30%)
Oct 12, 2020 40.49 42.60 39.09 39.99 155,389 -0.37(-0.92%)
Oct 09, 2020 38.49 40.40 37.13 40.36 137,300 +2.05(+5.35%)
Oct 08, 2020 35.97 38.50 35.01 38.31 176,095 +2.85(+8.04%)
Oct 07, 2020 34.43 35.66 33.43 35.46 104,362 +1.29(+3.78%)
Oct 06, 2020 35.00 35.24 32.98 34.17 83,330 -0.88(-2.51%)
Oct 05, 2020 32.13 35.99 32.03 35.05 175,031 +3.12(+9.77%)
Oct 02, 2020 31.56 32.50 30.67 31.93 140,300 +0.22(+0.69%)
Oct 01, 2020 32.84 33.32 31.28 31.71 168,056 -0.98(-3.00%)
Sep 30, 2020 33.58 34.73 28.99 32.69 275,696 -0.73(-2.18%)
Sep 29, 2020 30.99 34.84 30.07 33.42 246,691 +4.32(+14.85%)
Sep 28, 2020 29.36 29.94 28.89 29.10 60,758 +0.08(+0.28%)
Sep 25, 2020 28.22 29.52 27.12 29.02 200,600 +1.11(+3.98%)
Sep 24, 2020 28.00 28.45 26.70 27.91 128,494 -0.14(-0.50%)
Sep 23, 2020 27.93 28.82 27.44 28.05 163,744 -0.17(-0.60%)
Sep 22, 2020 28.65 28.72 27.08 28.22 118,739 -0.39(-1.36%)
Sep 21, 2020 28.75 29.07 27.45 28.61 140,528 -0.79(-2.69%)
Sep 18, 2020 32.11 32.87 29.40 29.40 370,200 -2.10(-6.67%)
Sep 17, 2020 29.54 31.65 29.54 31.50 77,133 +1.50(+5.00%)
Sep 16, 2020 29.50 30.10 28.84 30.00 96,212 +0.49(+1.66%)
Sep 15, 2020 30.66 30.95 28.21 29.51 171,126 -0.87(-2.86%)
Sep 14, 2020 29.79 31.53 29.02 30.38 79,735 +1.28(+4.40%)
Sep 11, 2020 28.85 29.88 28.39 29.10 52,900 +0.20(+0.69%)
Sep 10, 2020 31.63 31.63 28.67 28.90 45,851 -0.79(-2.66%)
Sep 09, 2020 27.43 30.51 27.43 29.69 71,632 +2.48(+9.11%)
Sep 08, 2020 26.66 27.77 25.41 27.21 125,576 +0.18(+0.67%)
Sep 04, 2020 29.38 30.55 26.80 27.03 148,400 -1.90(-6.57%)
Sep 03, 2020 30.75 30.75 27.26 28.93 191,346 -1.72(-5.61%)
Sep 02, 2020 31.84 32.73 30.55 30.65 106,845 -1.22(-3.83%)
Sep 01, 2020 34.00 34.13 30.73 31.87 162,619 -2.53(-7.35%)
Aug 31, 2020 34.25 34.54 31.54 34.40 285,944 +0.00(+0.00%)
Aug 28, 2020 33.80 34.85 33.14 34.40 296,700 +0.56(+1.65%)
Aug 27, 2020 35.53 35.55 31.70 33.84 167,511 -0.32(-0.94%)
Aug 26, 2020 34.87 35.17 33.88 34.16 81,899 -0.68(-1.95%)
Aug 25, 2020 33.35 35.08 33.35 34.84 75,777 +1.39(+4.16%)
Aug 24, 2020 34.09 34.50 32.64 33.45 104,645 -0.03(-0.09%)
Aug 21, 2020 35.24 35.24 33.11 33.48 64,100 -1.48(-4.23%)
Aug 20, 2020 33.50 35.39 32.85 34.96 45,980 +1.33(+3.95%)
Aug 19, 2020 34.98 36.35 33.53 33.63 53,060 -1.27(-3.64%)
Aug 18, 2020 33.85 35.34 33.39 34.90 80,719 +1.06(+3.13%)
Aug 17, 2020 33.73 34.69 33.21 33.84 98,534 +0.94(+2.86%)
Aug 14, 2020 32.36 33.93 32.24 32.90 44,200 +0.09(+0.27%)
Aug 13, 2020 32.65 34.65 32.45 32.81 164,935 +0.25(+0.77%)
Aug 12, 2020 33.96 34.48 31.11 32.56 141,132 -1.30(-3.84%)
Aug 11, 2020 34.36 35.00 33.48 33.86 74,310 -0.45(-1.31%)
Aug 10, 2020 34.68 34.99 33.92 34.31 67,058 -0.19(-0.55%)
Aug 07, 2020 33.95 34.80 33.61 34.50 66,200 +0.41(+1.20%)
Aug 06, 2020 35.84 35.84 33.65 34.09 133,243 -1.67(-4.67%)
Aug 05, 2020 35.32 35.80 34.70 35.76 78,343 +0.70(+2.00%)
Aug 04, 2020 34.81 35.62 34.19 35.06 82,972 +0.10(+0.29%)
Aug 03, 2020 34.65 35.96 33.63 34.96 188,734 +0.46(+1.33%)
Jul 31, 2020 35.50 36.00 33.65 34.50 320,100 -0.56(-1.60%)
Jul 30, 2020 34.84 36.99 32.74 35.06 1,336,453 -1.35(-3.71%)
Jul 29, 2020 37.74 37.90 35.61 36.41 113,275 -1.53(-4.03%)
Jul 28, 2020 38.45 39.99 37.02 37.94 95,767 -2.06(-5.15%)
Jul 27, 2020 39.89 41.51 39.34 40.00 45,617 +0.39(+0.98%)
Jul 24, 2020 40.79 41.29 39.01 39.61 139,200 -1.25(-3.06%)
Jul 23, 2020 41.98 44.24 40.24 40.86 87,979 -1.30(-3.08%)
Jul 22, 2020 41.39 42.75 40.16 42.16 57,475 +0.59(+1.42%)
Jul 21, 2020 43.65 43.85 40.57 41.57 95,454 -1.62(-3.75%)
Jul 20, 2020 41.12 44.91 41.00 43.19 53,216 +2.06(+5.01%)
Jul 17, 2020 40.44 41.62 40.00 41.13 43,100 +0.70(+1.73%)
Jul 16, 2020 42.26 42.26 39.94 40.43 57,028 -2.15(-5.05%)
Jul 15, 2020 43.47 43.47 41.26 42.58 93,119 +0.64(+1.53%)
Jul 14, 2020 39.36 42.72 37.40 41.94 140,495 +2.64(+6.72%)
Jul 13, 2020 40.00 41.00 38.07 39.30 138,120 -0.70(-1.75%)
Jul 10, 2020 40.99 41.29 38.73 40.00 125,700 -1.13(-2.75%)
Jul 09, 2020 42.62 44.76 40.61 41.13 106,194 -1.41(-3.31%)
Jul 08, 2020 42.96 43.84 40.38 42.54 136,327 -0.11(-0.26%)
Jul 07, 2020 43.62 43.92 42.08 42.65 107,406 -1.44(-3.27%)
Jul 06, 2020 47.97 47.97 43.56 44.09 190,032 -3.88(-8.09%)
Jul 02, 2020 48.51 48.98 46.00 47.97 78,000 +0.17(+0.36%)
Jul 01, 2020 48.19 49.41 46.12 47.80 161,050 -0.22(-0.46%)
Jun 30, 2020 45.59 48.81 44.47 48.02 286,251 +2.55(+5.61%)
Jun 29, 2020 48.49 48.49 45.26 45.47 120,390 -2.38(-4.97%)
Jun 26, 2020 55.25 57.59 47.83 47.85 1,451,500 -6.95(-12.68%)
Jun 25, 2020 51.73 59.32 50.02 54.80 284,004 +3.23(+6.26%)
Jun 24, 2020 49.01 53.22 49.01 51.57 290,290 +2.32(+4.71%)
Jun 23, 2020 48.17 51.22 48.17 49.25 395,695 +0.84(+1.74%)
Jun 22, 2020 52.61 53.87 47.02 48.41 329,754 -4.71(-8.87%)
Jun 19, 2020 51.98 55.82 50.04 53.12 1,064,200 +1.02(+1.96%)
Jun 18, 2020 51.60 54.89 51.24 52.10 236,407 -0.15(-0.29%)
Jun 17, 2020 47.55 54.20 47.44 52.25 321,015 +4.98(+10.54%)
Jun 16, 2020 47.81 51.20 44.55 47.27 161,795 +0.39(+0.83%)
Jun 15, 2020 41.95 47.62 41.95 46.88 237,420 +4.93(+11.75%)
Jun 12, 2020 41.90 45.02 41.64 41.95 198,100 +0.88(+2.14%)
Jun 11, 2020 45.58 45.58 41.00 41.07 168,217 -4.86(-10.58%)
Jun 10, 2020 49.15 49.75 45.54 45.93 131,231 -3.45(-6.99%)
Jun 09, 2020 48.71 51.51 47.40 49.38 196,755 +2.24(+4.75%)
Jun 08, 2020 45.67 49.96 45.67 47.14 129,792 +1.54(+3.38%)
Jun 05, 2020 48.13 50.15 43.61 45.60 199,000 -2.89(-5.96%)
Jun 04, 2020 49.53 52.99 46.59 48.49 165,526 -2.32(-4.57%)
Jun 03, 2020 51.45 52.08 47.44 50.81 202,184 -0.65(-1.26%)
Jun 02, 2020 48.75 51.94 45.85 51.46 124,775 +2.11(+4.28%)
Jun 01, 2020 52.00 52.43 45.33 49.35 278,841 -2.87(-5.50%)
May 29, 2020 41.56 52.43 39.61 52.22 338,200 +10.92(+26.44%)
May 28, 2020 41.93 43.09 40.72 41.30 164,010 -0.42(-1.01%)
May 27, 2020 39.98 42.38 38.88 41.72 105,736 +2.08(+5.25%)
May 26, 2020 40.13 40.88 39.17 39.64 88,660 +0.57(+1.46%)
May 22, 2020 40.29 41.38 37.69 39.07 162,300 -0.97(-2.42%)
May 21, 2020 41.05 42.45 39.34 40.04 86,932 -1.03(-2.51%)
May 20, 2020 45.26 48.61 37.54 41.07 305,779 -3.59(-8.04%)
May 19, 2020 39.53 44.80 37.49 44.66 196,820 +5.01(+12.64%)
May 18, 2020 37.50 40.45 36.40 39.65 116,085 +3.78(+10.54%)
May 15, 2020 38.18 42.83 35.81 35.87 171,200 -2.09(-5.51%)
May 14, 2020 36.87 38.97 35.17 37.96 139,015 +1.46(+4.00%)
May 13, 2020 36.07 38.99 34.96 36.50 273,985 +0.86(+2.41%)
May 12, 2020 34.70 37.12 34.55 35.64 172,323 +1.14(+3.30%)
May 11, 2020 32.63 38.03 32.63 34.50 325,628 +1.23(+3.70%)
May 08, 2020 32.15 33.82 31.82 33.27 127,200 +1.34(+4.20%)
May 07, 2020 32.98 34.31 31.50 31.93 253,523 -1.05(-3.18%)
May 06, 2020 33.63 33.63 31.26 32.98 230,081 -0.28(-0.84%)
May 05, 2020 31.21 34.57 30.28 33.26 192,100 +1.33(+4.17%)
May 04, 2020 30.56 31.97 28.01 31.93 161,304 +0.64(+2.05%)
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.