Amarin Corp ADR (NQ: AMRN )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.220 1.230 1.150 1.180 3,595,403 -0.03(-2.48%)
Aug 30, 2022 1.250 1.276 1.210 1.210 1,257,575 -0.04(-3.20%)
Aug 29, 2022 1.270 1.270 1.210 1.250 4,389,646 -0.02(-1.57%)
Aug 26, 2022 1.330 1.330 1.230 1.270 4,031,385 -0.03(-2.31%)
Aug 25, 2022 1.350 1.360 1.280 1.300 4,443,111 -0.06(-4.41%)
Aug 24, 2022 1.350 1.410 1.330 1.360 1,756,759 +0.01(+0.74%)
Aug 23, 2022 1.290 1.390 1.250 1.350 4,321,936 +0.07(+5.47%)
Aug 22, 2022 1.480 1.545 1.200 1.280 7,982,215 -0.30(-18.99%)
Aug 19, 2022 1.570 1.610 1.550 1.580 1,099,920 -0.02(-1.25%)
Aug 18, 2022 1.620 1.620 1.550 1.600 1,430,935 -0.03(-1.84%)
Aug 17, 2022 1.650 1.695 1.540 1.630 2,729,831 -0.04(-2.40%)
Aug 16, 2022 1.670 1.710 1.580 1.670 2,022,884 +0.00(+0.00%)
Aug 15, 2022 1.620 1.690 1.600 1.670 1,701,118 +0.02(+1.21%)
Aug 12, 2022 1.600 1.690 1.589 1.650 2,100,572 +0.04(+2.48%)
Aug 11, 2022 1.520 1.700 1.500 1.610 5,455,689 +0.08(+5.23%)
Aug 10, 2022 1.430 1.590 1.400 1.530 5,805,187 +0.12(+8.51%)
Aug 09, 2022 1.410 1.480 1.390 1.410 1,627,475 -0.04(-2.76%)
Aug 08, 2022 1.300 1.470 1.275 1.450 9,843,271 +0.16(+12.40%)
Aug 05, 2022 1.280 1.300 1.230 1.290 2,753,320 +0.01(+0.78%)
Aug 04, 2022 1.250 1.310 1.250 1.280 3,502,942 +0.01(+0.79%)
Aug 03, 2022 1.290 1.420 1.240 1.270 4,991,208 -0.06(-4.51%)
Aug 02, 2022 1.250 1.370 1.250 1.330 4,490,261 +0.04(+3.10%)
Aug 01, 2022 1.320 1.350 1.270 1.290 4,286,459 -0.04(-3.01%)
Jul 29, 2022 1.320 1.350 1.290 1.330 1,475,139 -0.01(-0.75%)
Jul 28, 2022 1.350 1.365 1.280 1.340 687,466 -0.01(-0.74%)
Jul 27, 2022 1.350 1.360 1.300 1.350 677,881 +0.02(+1.50%)
Jul 26, 2022 1.310 1.375 1.300 1.330 816,075 -0.01(-0.75%)
Jul 25, 2022 1.310 1.380 1.275 1.340 1,503,881 +0.06(+4.69%)
Jul 22, 2022 1.340 1.340 1.260 1.280 6,137,482 -0.05(-3.76%)
Jul 21, 2022 1.380 1.380 1.280 1.330 2,782,981 -0.01(-0.75%)
Jul 20, 2022 1.290 1.410 1.260 1.340 2,736,027 +0.05(+3.88%)
Jul 19, 2022 1.310 1.320 1.260 1.290 5,571,171 +0.00(+0.00%)
Jul 18, 2022 1.380 1.390 1.260 1.290 2,708,835 -0.06(-4.44%)
Jul 15, 2022 1.430 1.430 1.295 1.350 3,363,191 -0.07(-4.93%)
Jul 14, 2022 1.390 1.430 1.365 1.420 2,434,032 +0.01(+0.71%)
Jul 13, 2022 1.400 1.440 1.350 1.410 1,801,551 +0.01(+0.71%)
Jul 12, 2022 1.390 1.450 1.290 1.400 5,344,736 -0.03(-2.10%)
Jul 11, 2022 1.570 1.610 1.400 1.430 3,068,454 -0.19(-11.73%)
Jul 08, 2022 1.550 1.630 1.510 1.620 1,162,383 +0.05(+3.18%)
Jul 07, 2022 1.560 1.625 1.560 1.570 1,491,612 +0.01(+0.64%)
Jul 06, 2022 1.550 1.645 1.530 1.560 2,769,411 -0.03(-1.89%)
Jul 05, 2022 1.450 1.595 1.360 1.590 3,382,577 +0.15(+10.42%)
Jul 01, 2022 1.460 1.490 1.200 1.440 10,869,078 -0.05(-3.36%)
Jun 30, 2022 1.780 1.810 1.470 1.490 9,314,820 -0.33(-18.13%)
Jun 29, 2022 1.820 1.860 1.765 1.820 2,539,730 -0.03(-1.62%)
Jun 28, 2022 1.910 1.920 1.800 1.850 2,154,225 -0.07(-3.65%)
Jun 27, 2022 1.960 1.960 1.864 1.920 1,859,849 -0.01(-0.52%)
Jun 24, 2022 2.010 2.010 1.900 1.930 2,676,197 -0.06(-3.02%)
Jun 23, 2022 1.900 1.990 1.875 1.990 2,179,120 +0.11(+5.85%)
Jun 22, 2022 1.840 1.960 1.830 1.880 2,273,073 -0.01(-0.53%)
Jun 21, 2022 1.860 1.950 1.850 1.890 3,039,462 +0.06(+3.28%)
Jun 17, 2022 1.720 1.880 1.710 1.830 5,402,211 +0.13(+7.65%)
Jun 16, 2022 1.800 1.800 1.675 1.700 3,339,831 -0.11(-6.08%)
Jun 15, 2022 1.780 1.819 1.685 1.810 4,805,760 +0.03(+1.69%)
Jun 14, 2022 1.700 1.780 1.600 1.780 4,844,795 +0.08(+4.71%)
Jun 13, 2022 1.750 1.760 1.620 1.700 4,281,599 -0.10(-5.56%)
Jun 10, 2022 1.790 1.860 1.720 1.800 6,718,212 +0.02(+1.12%)
Jun 09, 2022 1.900 1.920 1.770 1.780 5,632,300 -0.11(-5.82%)
Jun 08, 2022 1.790 2.030 1.790 1.890 5,952,736 +0.08(+4.42%)
Jun 07, 2022 1.610 1.820 1.600 1.810 3,657,868 +0.17(+10.37%)
Jun 06, 2022 1.770 1.830 1.620 1.640 11,232,977 -0.04(-2.38%)
Jun 03, 2022 1.560 1.755 1.500 1.680 15,130,671 +0.22(+15.07%)
Jun 02, 2022 1.430 1.505 1.420 1.460 1,453,921 +0.01(+0.69%)
Jun 01, 2022 1.430 1.490 1.400 1.450 2,590,157 +0.00(+0.00%)
May 31, 2022 1.400 1.470 1.400 1.450 2,292,098 +0.01(+0.69%)
May 27, 2022 1.410 1.460 1.360 1.440 1,274,907 +0.01(+0.70%)
May 26, 2022 1.370 1.440 1.360 1.430 2,496,408 +0.07(+5.15%)
May 25, 2022 1.330 1.370 1.305 1.360 1,346,921 +0.05(+3.82%)
May 24, 2022 1.400 1.410 1.300 1.310 2,945,631 -0.10(-7.09%)
May 23, 2022 1.450 1.470 1.400 1.410 1,701,713 -0.01(-0.70%)
May 20, 2022 1.490 1.500 1.350 1.420 2,039,400 -0.02(-1.39%)
May 19, 2022 1.450 1.510 1.410 1.440 2,708,377 -0.03(-2.04%)
May 18, 2022 1.600 1.620 1.460 1.470 2,574,145 -0.19(-11.45%)
May 17, 2022 1.500 1.670 1.470 1.660 5,068,867 +0.16(+10.67%)
May 16, 2022 1.450 1.530 1.446 1.500 3,107,174 +0.01(+0.67%)
May 13, 2022 1.260 1.500 1.250 1.490 11,538,466 +0.24(+19.20%)
May 12, 2022 1.150 1.250 1.110 1.250 4,794,214 +0.12(+10.62%)
May 11, 2022 1.260 1.265 1.120 1.130 6,745,924 -0.13(-10.32%)
May 10, 2022 1.270 1.320 1.260 1.260 4,944,006 -0.01(-0.79%)
May 09, 2022 1.290 1.310 1.240 1.270 7,238,336 -0.07(-5.22%)
May 06, 2022 1.320 1.380 1.250 1.340 11,886,508 -0.01(-0.74%)
May 05, 2022 1.470 1.480 1.340 1.350 22,781,118 -0.21(-13.46%)
May 04, 2022 1.850 1.910 1.450 1.560 39,714,504 -1.18(-43.07%)
May 03, 2022 2.750 2.760 2.670 2.740 3,664,064 +0.01(+0.37%)
May 02, 2022 2.710 2.740 2.640 2.730 1,987,114 +0.04(+1.49%)
Apr 29, 2022 2.800 2.850 2.670 2.690 2,930,618 -0.09(-3.24%)
Apr 28, 2022 3.000 3.010 2.770 2.780 4,408,935 -0.20(-6.71%)
Apr 27, 2022 2.990 3.130 2.965 2.980 3,095,695 +0.02(+0.68%)
Apr 26, 2022 3.020 3.050 2.921 2.960 3,950,279 -0.06(-1.99%)
Apr 25, 2022 3.030 3.055 2.915 3.020 2,799,973 -0.01(-0.33%)
Apr 22, 2022 3.060 3.090 3.000 3.030 1,570,608 -0.02(-0.66%)
Apr 21, 2022 3.190 3.235 3.040 3.050 2,602,937 -0.11(-3.48%)
Apr 20, 2022 3.170 3.195 3.130 3.160 1,066,583 -0.03(-0.94%)
Apr 19, 2022 3.110 3.230 3.110 3.190 1,319,678 +0.06(+1.92%)
Apr 18, 2022 3.230 3.250 3.120 3.130 1,325,021 -0.14(-4.28%)
Apr 14, 2022 3.330 3.345 3.210 3.270 1,322,009 -0.07(-2.10%)
Apr 13, 2022 3.260 3.370 3.260 3.340 1,452,985 +0.08(+2.45%)
Apr 12, 2022 3.370 3.415 3.240 3.260 1,296,830 -0.09(-2.69%)
Apr 11, 2022 3.360 3.455 3.315 3.350 1,913,156 -0.05(-1.47%)
Apr 08, 2022 3.530 3.545 3.390 3.400 2,364,855 -0.13(-3.68%)
Apr 07, 2022 3.690 3.720 3.450 3.530 2,693,225 -0.16(-4.34%)
Apr 06, 2022 3.620 3.740 3.570 3.690 2,690,604 +0.05(+1.37%)
Apr 05, 2022 3.640 3.690 3.590 3.640 2,219,291 +0.01(+0.28%)
Apr 04, 2022 3.510 3.670 3.500 3.630 2,591,035 +0.10(+2.83%)
Apr 01, 2022 3.290 3.530 3.275 3.530 3,831,783 +0.24(+7.29%)
Mar 31, 2022 3.280 3.330 3.190 3.290 1,710,424 +0.03(+0.92%)
Mar 30, 2022 3.350 3.390 3.245 3.260 1,511,311 -0.12(-3.55%)
Mar 29, 2022 3.270 3.410 3.270 3.380 2,203,250 +0.11(+3.36%)
Mar 28, 2022 3.310 3.350 3.210 3.270 1,272,749 -0.01(-0.30%)
Mar 25, 2022 3.310 3.350 3.220 3.280 1,098,836 -0.03(-0.91%)
Mar 24, 2022 3.310 3.360 3.275 3.310 1,283,043 +0.04(+1.22%)
Mar 23, 2022 3.200 3.370 3.170 3.270 1,598,299 +0.05(+1.55%)
Mar 22, 2022 3.080 3.270 3.070 3.220 2,245,181 +0.15(+4.89%)
Mar 21, 2022 3.090 3.115 3.040 3.070 1,455,070 -0.03(-0.97%)
Mar 18, 2022 3.000 3.140 3.000 3.100 2,060,058 +0.05(+1.64%)
Mar 17, 2022 3.010 3.110 2.985 3.050 1,234,443 +0.03(+0.99%)
Mar 16, 2022 2.870 3.030 2.870 3.020 3,139,016 +0.15(+5.23%)
Mar 15, 2022 2.850 2.910 2.760 2.870 4,360,975 +0.02(+0.70%)
Mar 14, 2022 2.970 3.025 2.790 2.850 4,126,312 -0.11(-3.72%)
Mar 11, 2022 3.030 3.150 2.940 2.960 8,596,403 -0.07(-2.31%)
Mar 10, 2022 3.050 3.090 3.010 3.030 1,556,662 -0.10(-3.19%)
Mar 09, 2022 3.010 3.135 3.010 3.130 1,566,819 +0.14(+4.68%)
Mar 08, 2022 2.970 3.060 2.870 2.990 7,137,663 -0.01(-0.33%)
Mar 07, 2022 3.070 3.130 2.990 3.000 3,600,716 -0.09(-2.91%)
Mar 04, 2022 3.150 3.240 3.050 3.090 2,182,875 -0.08(-2.52%)
Mar 03, 2022 3.230 3.235 3.090 3.170 1,995,007 -0.03(-0.94%)
Mar 02, 2022 3.180 3.302 3.180 3.200 1,858,367 +0.01(+0.31%)
Mar 01, 2022 3.350 3.390 3.150 3.190 2,784,898 -0.12(-3.63%)
Feb 28, 2022 3.230 3.320 3.175 3.310 2,363,886 +0.04(+1.22%)
Feb 25, 2022 3.180 3.280 3.110 3.270 1,680,995 +0.08(+2.51%)
Feb 24, 2022 2.940 3.200 2.920 3.190 2,722,801 +0.06(+1.92%)
Feb 23, 2022 3.260 3.270 3.120 3.130 1,559,254 -0.07(-2.19%)
Feb 22, 2022 3.250 3.350 3.170 3.200 2,694,313 -0.11(-3.32%)
Feb 18, 2022 3.310 0 -0.04(-1.19%)
Feb 17, 2022 3.420 3.450 3.340 3.350 2,054,774 -0.12(-3.46%)
Feb 16, 2022 3.520 3.530 3.390 3.470 2,259,308 -0.11(-3.07%)
Feb 15, 2022 3.420 3.590 3.420 3.580 1,940,006 +0.18(+5.29%)
Feb 14, 2022 3.510 3.510 3.400 3.400 1,676,070 -0.14(-3.95%)
Feb 11, 2022 3.620 3.710 3.510 3.540 2,458,153 -0.09(-2.48%)
Feb 10, 2022 3.610 3.815 3.570 3.630 2,486,376 -0.06(-1.63%)
Feb 09, 2022 3.560 3.740 3.560 3.690 2,084,276 +0.16(+4.53%)
Feb 08, 2022 3.560 3.560 3.440 3.530 2,024,266 -0.05(-1.40%)
Feb 07, 2022 3.650 3.720 3.560 3.580 2,011,721 -0.08(-2.19%)
Feb 04, 2022 3.660 3.700 3.570 3.660 2,465,727 +0.02(+0.55%)
Feb 03, 2022 3.560 3.640 4,262,067 +0.04(+1.11%)
Feb 02, 2022 3.790 3.794 3.585 3.600 3,962,164 -0.13(-3.49%)
Feb 01, 2022 3.650 3.790 3.620 3.730 8,389,974 +0.11(+3.04%)
Jan 31, 2022 3.430 3.635 3.620 13,598,143 +0.26(+7.74%)
Jan 28, 2022 3.330 3.365 3.250 3.360 5,879,438 +0.06(+1.82%)
Jan 27, 2022 3.480 3.482 3.280 3.300 7,750,096 -0.13(-3.79%)
Jan 26, 2022 3.340 3.700 3.320 3.430 16,802,942 +0.17(+5.21%)
Jan 25, 2022 3.170 3.390 3.150 3.260 14,142,366 +0.27(+9.03%)
Jan 24, 2022 3.000 3.050 2.790 2.990 6,028,367 -0.08(-2.61%)
Jan 21, 2022 3.220 3.225 3.040 3.070 3,741,141 -0.14(-4.36%)
Jan 20, 2022 3.320 3.350 3.180 3.210 2,388,489 -0.09(-2.73%)
Jan 19, 2022 3.370 3.400 3.260 3.300 3,264,519 -0.06(-1.79%)
Jan 18, 2022 3.500 3.590 3.350 3.360 6,644,863 -0.16(-4.55%)
Jan 14, 2022 3.520 0 +0.05(+1.44%)
Jan 13, 2022 3.430 3.520 3.380 3.470 4,211,281 +0.06(+1.76%)
Jan 12, 2022 3.460 3.460 3.370 3.410 1,437,226 -0.04(-1.16%)
Jan 11, 2022 3.330 3.540 3.270 3.450 3,612,492 +0.12(+3.60%)
Jan 10, 2022 3.270 3.330 3.205 3.330 2,962,785 +0.08(+2.46%)
Jan 07, 2022 3.180 3.325 3.180 3.250 1,936,783 +0.05(+1.56%)
Jan 06, 2022 3.290 3.290 3.105 3.200 3,767,152 -0.06(-1.84%)
Jan 05, 2022 3.390 3.477 3.240 3.260 3,722,850 -0.20(-5.78%)
Jan 04, 2022 3.550 3.570 3.380 3.460 2,561,037 -0.05(-1.42%)
Jan 03, 2022 3.380 3.610 3.350 3.510 2,795,309 +0.14(+4.15%)
Dec 31, 2021 3.340 3.445 3.300 3.370 4,258,049 +0.02(+0.60%)
Dec 30, 2021 3.290 3.450 3.280 3.350 3,732,912 +0.04(+1.21%)
Dec 29, 2021 3.360 3.380 3.280 3.310 2,956,317 -0.10(-2.93%)
Dec 28, 2021 3.380 3.520 3.370 3.410 3,022,461 +0.01(+0.29%)
Dec 27, 2021 3.460 3.480 3.390 3.400 2,612,000 -0.11(-3.13%)
Dec 23, 2021 3.360 3.570 3.330 3.510 3,204,781 +0.14(+4.15%)
Dec 22, 2021 3.390 3.420 3.340 3.370 2,564,490 -0.04(-1.17%)
Dec 21, 2021 3.410 3.470 3.380 3.410 2,027,623 +0.00(+0.00%)
Dec 20, 2021 3.420 3.430 3.290 3.410 3,176,530 -0.06(-1.73%)
Dec 17, 2021 3.330 3.510 3.280 3.470 4,045,769 +0.15(+4.52%)
Dec 16, 2021 3.240 3.370 3.235 3.320 2,262,600 +0.08(+2.47%)
Dec 15, 2021 3.240 3.250 3.112 3.240 2,608,531 -0.01(-0.31%)
Dec 14, 2021 3.230 3.290 3.210 3.250 3,598,283 -0.05(-1.52%)
Dec 13, 2021 3.380 3.410 3.240 3.300 3,766,868 -0.08(-2.37%)
Dec 10, 2021 3.350 3.430 3.320 3.380 4,692,220 +0.03(+0.90%)
Dec 09, 2021 3.560 3.590 3.350 3.350 5,956,130 -0.26(-7.20%)
Dec 08, 2021 3.690 3.690 3.541 3.610 4,707,757 -0.08(-2.17%)
Dec 07, 2021 3.590 3.775 3.590 3.690 2,150,319 +0.12(+3.36%)
Dec 06, 2021 3.540 3.585 3.500 3.570 3,511,396 +0.00(+0.00%)
Dec 03, 2021 3.600 3.620 3.490 3.570 5,479,750 +0.00(+0.00%)
Dec 02, 2021 3.650 3.685 3.490 3.570 4,198,741 -0.14(-3.77%)
Dec 01, 2021 3.650 3.735 3.530 3.710 7,867,834 +0.11(+3.06%)
Nov 30, 2021 3.520 3.650 3.520 3.600 4,751,691 +0.04(+1.12%)
Nov 29, 2021 3.670 3.670 3.525 3.560 5,905,665 -0.08(-2.20%)
Nov 26, 2021 3.770 3.800 3.590 3.640 2,510,633 -0.21(-5.45%)
Nov 24, 2021 3.780 3.860 3.750 3.850 2,351,846 +0.03(+0.79%)
Nov 23, 2021 3.790 3.860 3.680 3.820 3,770,173 +0.04(+1.06%)
Nov 22, 2021 3.900 3.920 3.770 3.780 3,754,802 -0.12(-3.08%)
Nov 19, 2021 4.000 4.000 3.860 3.900 3,271,060 +0.00(+0.00%)
Nov 18, 2021 4.170 3.920 3.870 3.900 6,251,636 -0.23(-5.57%)
Nov 17, 2021 4.080 4.220 3.995 4.130 4,415,625 +0.02(+0.49%)
Nov 16, 2021 4.030 4.590 3.995 4.110 12,770,087 +0.13(+3.27%)
Nov 15, 2021 4.020 4.090 3.970 3.980 3,665,216 -0.08(-1.97%)
Nov 12, 2021 4.150 4.185 3.960 4.060 6,379,833 -0.05(-1.22%)
Nov 11, 2021 4.200 4.270 4.090 4.110 3,305,807 -0.09(-2.14%)
Nov 10, 2021 4.140 4.200 3,378,030 -0.01(-0.24%)
Nov 09, 2021 4.130 4.245 4.090 4.210 3,118,078 +0.06(+1.45%)
Nov 08, 2021 4.180 4.180 4.030 4.150 5,199,852 +0.06(+1.47%)
Nov 05, 2021 4.220 4.305 4.050 4.090 5,166,341 -0.14(-3.31%)
Nov 04, 2021 4.280 4.375 4.150 4.230 4,171,072 -0.01(-0.24%)
Nov 03, 2021 4.500 4.550 4.180 4.240 10,018,249 -0.58(-12.03%)
Nov 02, 2021 4.810 4.880 4.720 4.820 1,864,812 -0.01(-0.21%)
Nov 01, 2021 4.790 4.890 4.825 4.830 1,797,946 +0.06(+1.26%)
Oct 29, 2021 4.690 4.780 4.630 4.770 2,363,308 +0.10(+2.14%)
Oct 28, 2021 4.590 4.670 4.480 4.670 2,866,128 +0.09(+1.97%)
Oct 27, 2021 4.650 4.680 4.570 4.580 2,740,114 -0.07(-1.51%)
Oct 26, 2021 4.772 4.650 8,989,660 -0.11(-2.31%)
Oct 25, 2021 4.950 4.970 4.720 4.760 4,933,821 -0.24(-4.80%)
Oct 22, 2021 5.020 5.020 4.930 5.000 1,986,065 -0.01(-0.20%)
Oct 21, 2021 5.000 5.050 4.980 5.010 1,112,502 -0.02(-0.40%)
Oct 20, 2021 5.050 5.070 4.970 5.030 1,430,422 -0.02(-0.40%)
Oct 19, 2021 5.080 5.110 5.020 5.050 1,397,484 +0.01(+0.20%)
Oct 18, 2021 5.110 5.160 5.010 5.040 1,396,778 -0.12(-2.33%)
Oct 15, 2021 5.220 5.237 5.110 5.160 1,338,575 -0.01(-0.19%)
Oct 14, 2021 5.180 5.235 5.125 5.170 1,620,166 +0.00(+0.00%)
Oct 13, 2021 5.210 5.220 5.115 5.170 1,209,887 -0.01(-0.19%)
Oct 12, 2021 5.110 5.240 5.100 5.180 1,677,206 +0.09(+1.77%)
Oct 11, 2021 5.060 5.170 4.995 5.090 1,959,228 +0.07(+1.39%)
Oct 08, 2021 4.980 5.040 4.940 5.020 1,751,033 +0.07(+1.41%)
Oct 07, 2021 4.900 5.035 4.855 4.950 1,392,949 +0.08(+1.64%)
Oct 06, 2021 4.910 4.920 4.815 4.870 2,164,217 -0.05(-1.02%)
Oct 05, 2021 5.000 5.035 4.805 4.920 3,353,798 -0.07(-1.40%)
Oct 04, 2021 5.070 5.100 4.930 4.990 3,495,994 -0.12(-2.35%)
Oct 01, 2021 5.110 5.160 4.990 5.110 2,537,463 +0.01(+0.20%)
Sep 30, 2021 5.140 5.160 5.050 5.100 2,757,547 -0.04(-0.78%)
Sep 29, 2021 5.210 5.303 5.110 5.140 1,837,314 -0.11(-2.10%)
Sep 28, 2021 5.360 5.360 5.225 5.250 2,668,812 -0.13(-2.42%)
Sep 27, 2021 5.400 5.410 5.290 5.380 1,875,254 -0.02(-0.37%)
Sep 24, 2021 5.390 5.520 5.325 5.400 2,763,392 -0.04(-0.74%)
Sep 23, 2021 5.300 5.440 5.280 5.440 3,175,205 +0.15(+2.84%)
Sep 22, 2021 5.140 5.320 5.110 5.290 2,991,592 +0.16(+3.12%)
Sep 21, 2021 5.090 5.180 5.090 5.130 1,853,909 +0.05(+0.98%)
Sep 20, 2021 5.070 5.135 4.950 5.080 4,137,591 -0.07(-1.36%)
Sep 17, 2021 5.200 5.210 5.070 5.150 2,090,943 -0.02(-0.39%)
Sep 16, 2021 5.140 5.200 5.040 5.170 1,956,381 +0.01(+0.19%)
Sep 15, 2021 5.180 5.290 5.140 5.160 1,783,566 -0.01(-0.19%)
Sep 14, 2021 5.280 5.370 5.160 5.170 2,614,299 -0.10(-1.90%)
Sep 13, 2021 5.310 5.420 5.230 5.270 1,746,796 -0.03(-0.57%)
Sep 10, 2021 5.280 5.440 5.280 5.300 2,413,273 +0.03(+0.57%)
Sep 09, 2021 5.240 5.360 5.170 5.270 4,035,032 +0.12(+2.33%)
Sep 08, 2021 5.160 5.250 5.035 5.150 3,046,788 -0.01(-0.19%)
Sep 07, 2021 5.250 5.270 5.074 5.160 4,055,480 -0.13(-2.46%)
Sep 03, 2021 5.360 5.390 5.200 5.290 2,816,133 -0.11(-2.04%)
Sep 02, 2021 5.420 5.490 5.350 5.400 1,820,477 -0.03(-0.55%)
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.