Skip to main content

Iovance Biotherapeutics Inc (NQ: IOVA )

14.96 +0.86 (+6.10%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.140 6.250 6.030 6.110 5,505,571 -0.04(-0.65%)
Mar 30, 2023 6.660 6.760 6.120 6.150 3,144,879 -0.48(-7.24%)
Mar 29, 2023 6.260 6.660 6.210 6.630 4,639,177 +0.42(+6.76%)
Mar 28, 2023 6.110 6.455 6.075 6.210 4,777,316 +0.06(+0.98%)
Mar 27, 2023 6.030 6.280 5.960 6.150 8,589,538 +0.62(+11.21%)
Mar 24, 2023 5.750 5.750 5.385 5.530 4,738,934 -0.22(-3.83%)
Mar 23, 2023 6.000 6.040 5.670 5.750 4,632,622 -0.18(-3.04%)
Mar 22, 2023 6.270 6.270 5.920 5.930 3,078,125 -0.36(-5.72%)
Mar 21, 2023 6.350 6.390 6.205 6.290 2,083,643 -0.04(-0.63%)
Mar 20, 2023 6.470 6.480 6.290 6.330 2,231,678 -0.13(-2.01%)
Mar 17, 2023 6.600 6.600 6.380 6.460 3,472,882 -0.16(-2.42%)
Mar 16, 2023 6.850 6.850 6.460 6.620 2,458,809 -0.20(-2.93%)
Mar 15, 2023 6.580 6.935 6.520 6.820 2,912,074 +0.17(+2.56%)
Mar 14, 2023 6.600 6.700 6.490 6.650 3,270,835 +0.15(+2.31%)
Mar 13, 2023 6.270 6.540 6.175 6.500 3,816,173 +0.29(+4.67%)
Mar 10, 2023 6.460 6.480 5.955 6.210 5,463,963 -0.28(-4.31%)
Mar 09, 2023 6.960 7.010 6.450 6.490 2,917,297 -0.45(-6.48%)
Mar 08, 2023 7.150 7.210 6.870 6.940 2,037,176 -0.26(-3.61%)
Mar 07, 2023 6.940 7.370 6.680 7.200 4,599,921 +0.26(+3.75%)
Mar 06, 2023 7.440 7.440 6.900 6.940 3,227,707 -0.41(-5.58%)
Mar 03, 2023 7.190 7.460 7.020 7.350 2,876,380 +0.23(+3.23%)
Mar 02, 2023 7.230 7.330 7.090 7.120 3,026,142 -0.18(-2.47%)
Mar 01, 2023 7.320 7.620 7.120 7.300 4,964,058 +0.01(+0.14%)
Feb 28, 2023 7.090 7.340 7.060 7.290 3,646,290 +0.12(+1.67%)
Feb 27, 2023 7.200 7.305 7.070 7.170 4,151,794 +0.17(+2.43%)
Feb 24, 2023 7.150 7.150 6.990 7.000 2,094,637 -0.25(-3.45%)
Feb 23, 2023 7.440 7.470 7.050 7.250 1,835,159 -0.15(-2.03%)
Feb 22, 2023 7.050 7.400 7.050 7.400 2,360,111 +0.37(+5.26%)
Feb 21, 2023 7.300 7.300 7.005 7.030 2,933,662 -0.32(-4.35%)
Feb 17, 2023 7.000 7.370 6.830 7.350 2,817,849 +0.36(+5.15%)
Feb 16, 2023 7.260 7.320 6.980 6.990 4,770,824 -0.29(-3.98%)
Feb 15, 2023 7.300 7.400 7.180 7.280 2,717,501 -0.06(-0.82%)
Feb 14, 2023 7.120 7.430 7.030 7.340 2,942,255 +0.15(+2.09%)
Feb 13, 2023 7.340 7.375 7.160 7.190 2,364,361 -0.17(-2.31%)
Feb 10, 2023 7.360 7.450 7.160 7.360 4,056,630 -0.06(-0.81%)
Feb 09, 2023 7.840 7.910 7.320 7.420 3,928,176 -0.35(-4.50%)
Feb 08, 2023 8.220 8.220 7.760 7.770 2,468,085 -0.45(-5.47%)
Feb 07, 2023 8.210 8.340 7.975 8.220 2,666,169 +0.02(+0.24%)
Feb 06, 2023 8.000 8.485 7.880 8.200 5,080,310 +0.22(+2.76%)
Feb 03, 2023 7.950 8.150 7.910 7.980 2,664,697 -0.15(-1.85%)
Feb 02, 2023 8.100 8.260 7.920 8.130 4,448,571 +0.22(+2.78%)
Feb 01, 2023 7.950 8.010 7.695 7.910 2,811,240 -0.05(-0.63%)
Jan 31, 2023 8.010 8.190 7.900 7.960 4,493,016 +0.01(+0.13%)
Jan 30, 2023 8.050 8.190 7.770 7.950 4,104,838 -0.21(-2.57%)
Jan 27, 2023 8.240 8.430 7.920 8.160 7,545,783 +0.47(+6.11%)
Jan 26, 2023 7.840 7.880 7.430 7.690 5,457,962 -0.05(-0.65%)
Jan 25, 2023 7.550 7.825 7.170 7.740 10,893,988 +0.05(+0.65%)
Jan 24, 2023 6.990 7.860 6.860 7.690 19,666,208 +0.69(+9.86%)
Jan 23, 2023 6.650 7.115 6.500 7.000 9,518,040 +0.73(+11.64%)
Jan 20, 2023 6.230 6.310 6.100 6.270 4,455,401 +0.11(+1.79%)
Jan 19, 2023 6.270 6.300 6.080 6.160 2,532,639 -0.11(-1.75%)
Jan 18, 2023 6.480 6.800 6.230 6.270 3,234,259 -0.16(-2.49%)
Jan 17, 2023 6.440 6.500 6.225 6.430 3,904,588 +0.08(+1.26%)
Jan 13, 2023 6.370 6.560 6.200 6.350 3,063,820 -0.13(-2.01%)
Jan 12, 2023 6.130 6.480 5.950 6.480 4,019,196 +0.34(+5.54%)
Jan 11, 2023 6.170 6.265 5.950 6.140 2,781,033 -0.02(-0.32%)
Jan 10, 2023 6.070 6.310 5.920 6.160 3,078,910 +0.01(+0.16%)
Jan 09, 2023 6.410 6.445 6.105 6.150 3,186,620 -0.21(-3.30%)
Jan 06, 2023 6.390 6.510 6.240 6.360 2,745,658 +0.02(+0.32%)
Jan 05, 2023 6.330 6.410 6.150 6.340 3,970,008 -0.05(-0.78%)
Jan 04, 2023 6.110 6.450 6.110 6.390 2,892,558 +0.28(+4.58%)
Jan 03, 2023 6.440 6.590 6.020 6.110 3,294,039 -0.28(-4.38%)
Dec 30, 2022 6.190 6.400 6.130 6.390 2,583,543 +0.12(+1.91%)
Dec 29, 2022 5.720 6.340 5.610 6.270 3,029,456 +0.59(+10.39%)
Dec 28, 2022 5.620 5.875 5.590 5.680 2,883,653 +0.06(+1.07%)
Dec 27, 2022 6.080 6.120 5.605 5.620 2,753,318 -0.50(-8.17%)
Dec 23, 2022 6.160 6.230 5.910 6.120 2,641,936 +0.04(+0.66%)
Dec 22, 2022 5.970 6.130 5.750 6.080 7,634,232 +0.03(+0.50%)
Dec 21, 2022 6.150 6.325 6.020 6.050 2,894,307 -0.05(-0.82%)
Dec 20, 2022 6.030 6.190 5.960 6.100 4,224,891 +0.04(+0.66%)
Dec 19, 2022 6.480 6.480 6.010 6.060 3,436,075 -0.41(-6.34%)
Dec 16, 2022 6.300 6.580 6.160 6.470 8,809,138 +0.09(+1.41%)
Dec 15, 2022 6.650 6.750 6.330 6.380 3,249,002 -0.36(-5.34%)
Dec 14, 2022 6.860 6.950 6.695 6.740 2,507,921 -0.16(-2.32%)
Dec 13, 2022 6.790 7.020 6.640 6.900 4,374,185 +0.29(+4.39%)
Dec 12, 2022 6.930 6.960 6.495 6.610 3,822,608 -0.29(-4.27%)
Dec 09, 2022 6.850 6.960 6.410 6.905 16,017,662 -0.26(-3.70%)
Dec 08, 2022 7.300 7.400 7.105 7.170 3,484,247 -0.08(-1.17%)
Dec 07, 2022 7.520 7.640 7.200 7.255 5,558,091 -0.33(-4.41%)
Dec 06, 2022 7.990 8.020 7.490 7.590 6,427,113 -0.44(-5.48%)
Dec 05, 2022 8.240 8.420 7.794 8.030 19,840,632 +1.19(+17.40%)
Dec 02, 2022 6.310 6.890 6.280 6.840 14,067,046 +0.43(+6.71%)
Dec 01, 2022 6.560 6.780 6.320 6.410 6,024,079 +0.01(+0.16%)
Nov 30, 2022 6.150 6.405 6.070 6.400 5,916,295 +0.26(+4.23%)
Nov 29, 2022 6.310 6.310 6.055 6.140 5,204,171 +0.19(+3.19%)
Nov 28, 2022 6.180 6.225 5.930 5.950 3,354,694 -0.23(-3.72%)
Nov 25, 2022 6.150 6.290 6.050 6.180 1,378,454 -0.04(-0.64%)
Nov 23, 2022 6.280 6.395 6.060 6.220 3,365,695 -0.06(-0.96%)
Nov 22, 2022 6.630 6.630 6.110 6.280 4,007,693 -0.21(-3.24%)
Nov 21, 2022 6.570 6.640 6.280 6.490 5,639,303 -0.13(-1.96%)
Nov 18, 2022 6.240 6.650 5.420 6.620 12,353,845 -0.48(-6.76%)
Nov 17, 2022 7.190 7.275 6.985 7.100 2,092,938 -0.19(-2.61%)
Nov 16, 2022 7.450 7.680 7.260 7.290 2,611,909 -0.26(-3.44%)
Nov 15, 2022 7.800 7.850 7.440 7.550 3,596,693 -0.01(-0.13%)
Nov 14, 2022 8.870 8.900 7.520 7.560 5,808,175 -1.32(-14.86%)
Nov 11, 2022 8.600 9.318 8.600 8.880 4,380,552 +0.21(+2.42%)
Nov 10, 2022 8.320 8.735 8.160 8.670 4,083,351 +0.83(+10.59%)
Nov 09, 2022 8.170 8.220 7.830 7.840 2,182,455 -0.44(-5.31%)
Nov 08, 2022 8.260 8.750 8.240 8.280 2,581,691 +0.07(+0.85%)
Nov 07, 2022 8.950 9.090 8.140 8.210 3,013,105 -0.69(-7.75%)
Nov 04, 2022 9.020 9.260 8.580 8.900 2,957,793 +0.37(+4.34%)
Nov 03, 2022 8.780 8.985 8.510 8.530 2,220,275 -0.37(-4.16%)
Nov 02, 2022 9.330 9.460 8.900 8.900 2,304,502 -0.47(-5.02%)
Nov 01, 2022 9.500 9.610 9.280 9.370 1,659,193 +0.03(+0.32%)
Oct 31, 2022 9.630 10.09 9.290 9.340 2,730,074 -0.41(-4.21%)
Oct 28, 2022 9.610 9.755 9.140 9.750 1,880,739 +0.20(+2.09%)
Oct 27, 2022 9.850 10.12 9.480 9.550 1,458,451 -0.14(-1.44%)
Oct 26, 2022 9.670 10.14 9.535 9.690 1,352,585 -0.01(-0.10%)
Oct 25, 2022 9.290 9.810 9.290 9.700 1,863,437 +0.44(+4.75%)
Oct 24, 2022 9.220 9.320 8.925 9.260 1,512,828 +0.03(+0.33%)
Oct 21, 2022 8.940 9.245 8.830 9.230 1,747,303 +0.28(+3.13%)
Oct 20, 2022 8.830 9.325 8.770 8.950 1,725,006 +0.14(+1.59%)
Oct 19, 2022 9.390 9.390 8.675 8.810 2,791,136 -0.61(-6.48%)
Oct 18, 2022 9.630 9.890 9.335 9.420 1,357,468 -0.02(-0.21%)
Oct 17, 2022 8.990 9.510 8.900 9.440 2,044,755 +0.59(+6.67%)
Oct 14, 2022 9.320 9.510 8.830 8.850 1,780,679 -0.29(-3.17%)
Oct 13, 2022 8.900 9.190 8.790 9.140 2,038,786 -0.07(-0.76%)
Oct 12, 2022 8.890 9.270 8.620 9.210 1,824,387 +0.30(+3.37%)
Oct 11, 2022 8.600 9.110 8.355 8.910 2,169,871 +0.26(+3.01%)
Oct 10, 2022 9.690 9.760 8.630 8.650 3,261,853 -1.12(-11.46%)
Oct 07, 2022 9.740 10.41 9.600 9.770 2,846,442 -0.18(-1.81%)
Oct 06, 2022 9.830 10.08 9.680 9.950 1,470,278 +0.10(+1.02%)
Oct 05, 2022 9.770 10.00 9.430 9.850 1,948,319 -0.15(-1.50%)
Oct 04, 2022 9.500 10.02 9.482 10.00 2,732,502 +0.66(+7.07%)
Oct 03, 2022 9.730 9.910 9.151 9.340 2,705,709 -0.24(-2.51%)
Sep 30, 2022 9.460 10.09 9.460 9.580 1,757,122 +0.05(+0.52%)
Sep 29, 2022 10.06 10.12 9.460 9.530 2,178,414 -0.71(-6.93%)
Sep 28, 2022 10.03 10.37 9.990 10.24 1,805,593 +0.35(+3.54%)
Sep 27, 2022 9.900 10.06 9.710 9.890 2,060,656 +0.30(+3.13%)
Sep 26, 2022 9.760 10.22 9.570 9.590 1,989,543 -0.20(-2.04%)
Sep 23, 2022 9.990 10.00 9.500 9.790 2,120,801 -0.26(-2.59%)
Sep 22, 2022 9.920 10.22 9.753 10.05 1,600,218 +0.02(+0.20%)
Sep 21, 2022 10.77 10.77 10.03 10.03 2,409,795 -0.66(-6.17%)
Sep 20, 2022 10.49 10.77 10.43 10.69 1,401,586 +0.05(+0.47%)
Sep 19, 2022 10.80 10.86 10.31 10.64 2,637,643 -0.20(-1.85%)
Sep 16, 2022 11.64 11.74 10.68 10.84 4,434,311 -1.03(-8.68%)
Sep 15, 2022 10.99 11.88 10.98 11.87 2,354,546 +0.80(+7.23%)
Sep 14, 2022 11.00 11.12 10.73 11.07 1,950,515 +0.08(+0.73%)
Sep 13, 2022 11.16 11.30 10.76 10.99 2,707,440 -0.61(-5.26%)
Sep 12, 2022 11.19 11.60 10.92 11.60 1,385,467 +0.40(+3.57%)
Sep 09, 2022 11.27 11.38 10.97 11.20 1,290,369 -0.07(-0.62%)
Sep 08, 2022 10.69 11.38 10.64 11.27 1,882,126 +0.44(+4.06%)
Sep 07, 2022 10.00 10.86 9.920 10.83 2,132,746 +0.81(+8.08%)
Sep 06, 2022 10.98 11.02 9.990 10.02 2,294,199 -0.96(-8.74%)
Sep 02, 2022 11.02 11.22 10.64 10.98 1,809,073 +0.04(+0.37%)
Sep 01, 2022 10.60 10.95 10.38 10.94 2,228,247 +0.22(+2.05%)
Aug 31, 2022 10.77 10.84 10.56 10.72 2,018,496 +0.27(+2.58%)
Aug 30, 2022 10.89 11.10 10.35 10.45 2,378,465 -0.25(-2.34%)
Aug 29, 2022 10.80 11.21 10.62 10.70 2,136,287 -0.30(-2.73%)
Aug 26, 2022 11.67 11.73 10.94 11.00 2,461,770 -0.69(-5.90%)
Aug 25, 2022 11.78 11.93 11.46 11.69 1,918,717 +0.05(+0.43%)
Aug 24, 2022 11.85 11.95 11.49 11.64 2,303,921 -0.10(-0.85%)
Aug 23, 2022 11.89 11.94 11.43 11.74 2,606,982 -0.03(-0.25%)
Aug 22, 2022 11.94 12.07 11.65 11.77 1,998,658 -0.23(-1.92%)
Aug 19, 2022 12.13 12.33 11.70 12.00 1,911,435 -0.38(-3.07%)
Aug 18, 2022 12.54 12.66 11.95 12.38 2,230,502 -0.41(-3.21%)
Aug 17, 2022 12.74 13.32 12.74 12.79 2,319,743 -0.26(-1.99%)
Aug 16, 2022 12.88 13.28 12.51 13.05 3,439,084 +0.20(+1.56%)
Aug 15, 2022 12.52 12.93 12.41 12.85 1,362,393 +0.19(+1.50%)
Aug 12, 2022 12.06 12.74 11.88 12.66 1,818,227 +0.82(+6.93%)
Aug 11, 2022 12.36 12.56 11.70 11.84 2,637,789 -0.54(-4.36%)
Aug 10, 2022 12.23 12.39 11.98 12.38 1,918,319 +0.37(+3.08%)
Aug 09, 2022 12.17 12.40 11.74 12.01 2,282,176 -0.30(-2.44%)
Aug 08, 2022 12.32 13.00 12.04 12.31 2,745,866 +0.13(+1.07%)
Aug 05, 2022 11.37 12.32 11.20 12.18 4,105,573 -0.36(-2.87%)
Aug 04, 2022 12.23 12.54 11.97 12.54 2,703,217 +0.50(+4.15%)
Aug 03, 2022 11.71 12.53 11.71 12.04 2,677,087 +0.54(+4.70%)
Aug 02, 2022 11.07 11.58 11.02 11.50 2,021,713 +0.38(+3.42%)
Aug 01, 2022 11.62 11.71 10.99 11.12 2,360,540 -0.53(-4.55%)
Jul 29, 2022 11.78 11.78 11.21 11.65 2,160,871 +0.00(+0.00%)
Jul 28, 2022 12.18 12.21 11.06 11.65 2,860,341 -0.50(-4.12%)
Jul 27, 2022 12.12 12.22 11.72 12.15 2,671,531 +0.15(+1.25%)
Jul 26, 2022 11.81 12.36 11.77 12.00 1,646,001 +0.02(+0.17%)
Jul 25, 2022 11.92 12.04 11.57 11.98 1,676,359 +0.20(+1.70%)
Jul 22, 2022 12.64 12.85 11.73 11.78 2,439,662 -0.74(-5.91%)
Jul 21, 2022 12.92 13.07 12.36 12.52 1,873,760 -0.42(-3.25%)
Jul 20, 2022 12.48 13.44 12.45 12.94 3,971,888 +0.47(+3.77%)
Jul 19, 2022 12.10 12.71 11.92 12.47 3,033,486 +0.47(+3.92%)
Jul 18, 2022 12.97 13.10 11.85 12.00 3,617,869 -0.80(-6.25%)
Jul 15, 2022 12.90 12.90 12.34 12.80 1,948,645 +0.10(+0.79%)
Jul 14, 2022 12.40 12.87 12.28 12.70 2,381,505 +0.25(+2.01%)
Jul 13, 2022 11.73 12.75 11.64 12.45 2,253,659 +0.30(+2.47%)
Jul 12, 2022 11.75 12.20 11.16 12.15 2,649,916 +0.46(+3.93%)
Jul 11, 2022 12.33 12.51 11.67 11.69 3,209,880 -0.83(-6.63%)
Jul 08, 2022 12.35 12.66 12.27 12.52 2,586,669 -0.07(-0.56%)
Jul 07, 2022 12.05 12.90 11.85 12.59 4,056,797 +0.60(+5.00%)
Jul 06, 2022 11.63 12.41 11.61 11.99 5,380,244 +0.42(+3.63%)
Jul 05, 2022 11.21 11.59 10.93 11.57 4,493,046 +0.10(+0.87%)
Jul 01, 2022 11.06 11.62 10.94 11.47 4,141,694 +0.43(+3.89%)
Jun 30, 2022 10.80 11.21 10.34 11.04 3,322,136 +0.15(+1.38%)
Jun 29, 2022 10.89 10.95 10.51 10.89 3,450,186 -0.09(-0.82%)
Jun 28, 2022 11.13 11.54 10.79 10.98 5,130,315 -0.15(-1.35%)
Jun 27, 2022 10.35 11.47 10.34 11.13 6,599,730 +0.78(+7.54%)
Jun 24, 2022 10.33 10.92 10.09 10.35 22,384,504 +0.02(+0.19%)
Jun 23, 2022 9.800 10.48 9.750 10.33 7,060,387 +0.47(+4.77%)
Jun 22, 2022 9.010 10.14 9.010 9.860 5,198,740 +0.67(+7.29%)
Jun 21, 2022 8.870 9.745 8.870 9.190 5,021,965 +0.43(+4.91%)
Jun 17, 2022 8.130 9.435 8.130 8.760 11,279,868 +0.63(+7.75%)
Jun 16, 2022 7.930 8.230 7.700 8.130 3,880,275 -0.07(-0.85%)
Jun 15, 2022 7.700 8.370 7.670 8.200 4,181,934 +0.47(+6.08%)
Jun 14, 2022 7.710 7.890 7.241 7.730 3,225,647 +0.05(+0.65%)
Jun 13, 2022 7.990 8.090 7.380 7.680 4,118,514 -0.62(-7.47%)
Jun 10, 2022 8.480 9.200 8.270 8.300 6,484,330 -0.24(-2.81%)
Jun 09, 2022 9.040 9.330 8.540 8.540 5,589,512 -0.60(-6.56%)
Jun 08, 2022 8.250 9.470 8.220 9.140 7,053,729 +0.82(+9.86%)
Jun 07, 2022 7.500 8.390 7.370 8.320 8,234,348 +0.79(+10.49%)
Jun 06, 2022 7.860 8.140 7.405 7.530 9,627,379 -0.32(-4.08%)
Jun 03, 2022 6.980 7.870 6.910 7.850 26,948,696 +1.25(+18.94%)
Jun 02, 2022 6.300 6.755 6.180 6.600 9,566,962 +0.22(+3.45%)
Jun 01, 2022 6.650 6.700 6.280 6.380 10,263,348 -0.37(-5.48%)
May 31, 2022 6.990 7.490 6.650 6.750 13,502,645 -0.27(-3.85%)
May 27, 2022 7.800 7.910 6.750 7.020 36,758,844 -8.10(-53.57%)
May 26, 2022 14.75 15.63 14.38 15.12 4,664,421 +0.34(+2.30%)
May 25, 2022 14.43 14.81 14.02 14.78 1,707,882 +0.42(+2.92%)
May 24, 2022 14.70 14.73 14.10 14.36 1,487,769 -0.65(-4.33%)
May 23, 2022 15.40 15.65 14.80 15.01 1,758,550 -0.42(-2.72%)
May 20, 2022 15.23 15.59 14.49 15.43 1,476,929 +0.48(+3.21%)
May 19, 2022 14.46 15.16 14.24 14.95 1,418,017 +0.36(+2.47%)
May 18, 2022 14.29 15.14 14.25 14.59 1,715,637 -0.29(-1.95%)
May 17, 2022 14.37 14.94 14.19 14.88 1,376,190 +0.83(+5.91%)
May 16, 2022 13.79 14.56 13.62 14.05 1,155,224 -0.02(-0.14%)
May 13, 2022 12.88 14.26 12.63 14.07 2,152,708 +1.53(+12.20%)
May 12, 2022 12.03 12.90 11.91 12.54 2,572,388 +0.22(+1.79%)
May 11, 2022 13.40 13.64 12.31 12.32 2,522,541 -1.35(-9.88%)
May 10, 2022 13.97 14.85 12.83 13.67 2,647,958 +0.60(+4.59%)
May 09, 2022 14.04 14.43 13.06 13.07 2,412,335 -1.39(-9.61%)
May 06, 2022 14.86 15.15 14.30 14.46 2,645,627 -0.37(-2.49%)
May 05, 2022 16.33 16.47 14.50 14.83 2,274,640 -1.67(-10.12%)
May 04, 2022 16.38 16.56 15.37 16.50 2,068,618 +0.22(+1.35%)
May 03, 2022 16.15 16.71 15.98 16.28 1,041,350 -0.11(-0.67%)
May 02, 2022 15.02 16.45 14.98 16.39 2,430,980 +1.24(+8.18%)
Apr 29, 2022 15.75 16.09 15.03 15.15 1,703,956 -0.44(-2.82%)
Apr 28, 2022 15.24 15.76 14.38 15.59 1,937,437 +0.52(+3.45%)
Apr 27, 2022 15.16 15.56 14.88 15.07 1,451,135 -0.12(-0.79%)
Apr 26, 2022 16.75 17.14 15.18 15.19 1,991,655 -1.69(-10.01%)
Apr 25, 2022 16.18 17.03 16.14 16.88 1,264,058 +0.61(+3.75%)
Apr 22, 2022 16.06 16.43 15.81 16.27 1,230,340 +0.20(+1.24%)
Apr 21, 2022 17.21 17.59 16.02 16.07 2,192,737 -0.94(-5.53%)
Apr 20, 2022 16.58 17.38 16.44 17.01 1,529,946 +0.51(+3.09%)
Apr 19, 2022 16.16 16.89 16.14 16.50 1,363,653 +0.34(+2.10%)
Apr 18, 2022 17.54 17.56 16.01 16.16 2,563,810 -1.46(-8.29%)
Apr 14, 2022 17.90 18.00 17.44 17.62 2,068,470 -0.29(-1.62%)
Apr 13, 2022 17.41 18.05 17.41 17.91 1,757,136 +0.43(+2.46%)
Apr 12, 2022 17.29 18.15 17.28 17.48 2,108,860 +0.43(+2.52%)
Apr 11, 2022 17.94 18.26 16.89 17.05 3,314,273 -1.28(-6.98%)
Apr 08, 2022 18.19 18.73 17.95 18.33 2,517,260 +0.10(+0.55%)
Apr 07, 2022 16.95 18.31 16.76 18.23 3,427,864 +1.29(+7.62%)
Apr 06, 2022 17.27 17.27 15.08 16.94 6,326,652 +0.38(+2.29%)
Apr 05, 2022 17.29 17.56 16.41 16.56 1,732,802 -0.80(-4.61%)
Apr 04, 2022 17.31 17.67 16.89 17.36 3,317,953 +0.25(+1.46%)
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.