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

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2019 2.920 3.020 2.870 2.990 203,630 +0.04(+1.36%)
Apr 29, 2019 3.000 3.090 2.900 2.950 389,616 -0.02(-0.67%)
Apr 26, 2019 3.080 3.140 2.950 2.970 697,900 -0.23(-7.19%)
Apr 25, 2019 3.480 4.260 2.950 3.200 6,715,047 -0.28(-8.05%)
Apr 24, 2019 3.450 3.600 3.220 3.480 1,655,347 +0.00(+0.00%)
Apr 23, 2019 3.030 3.920 3.000 3.480 12,880,135 +0.65(+22.97%)
Apr 22, 2019 2.540 2.860 2.430 2.830 614,037 +0.29(+11.42%)
Apr 18, 2019 2.620 2.672 2.530 2.540 176,100 -0.08(-3.05%)
Apr 17, 2019 2.700 2.700 2.570 2.620 287,270 -0.05(-1.87%)
Apr 16, 2019 2.780 2.900 2.660 2.670 247,667 -0.11(-3.96%)
Apr 15, 2019 2.950 2.950 2.700 2.780 530,303 -0.20(-6.71%)
Apr 12, 2019 3.080 3.100 2.950 2.980 318,400 -0.06(-1.97%)
Apr 11, 2019 3.080 3.080 2.980 3.040 266,152 -0.04(-1.30%)
Apr 10, 2019 3.030 3.140 2.980 3.080 424,448 +0.01(+0.33%)
Apr 09, 2019 3.090 3.200 3.040 3.070 274,427 -0.05(-1.60%)
Apr 08, 2019 3.000 3.180 2.980 3.120 493,362 +0.08(+2.63%)
Apr 05, 2019 3.070 3.120 2.900 3.040 799,400 -0.05(-1.62%)
Apr 04, 2019 3.370 3.370 3.030 3.090 1,126,446 -0.32(-9.38%)
Apr 03, 2019 3.530 3.540 3.370 3.410 447,538 -0.13(-3.67%)
Apr 02, 2019 3.540 3.600 3.430 3.540 532,572 -0.04(-1.12%)
Apr 01, 2019 3.550 3.660 3.450 3.580 585,144 +0.06(+1.70%)
Mar 29, 2019 3.660 3.770 3.470 3.520 890,100 -0.18(-4.86%)
Mar 28, 2019 3.640 3.850 3.450 3.700 937,846 -0.05(-1.33%)
Mar 27, 2019 3.820 3.940 3.600 3.750 1,308,273 -0.22(-5.54%)
Mar 26, 2019 4.470 4.670 3.860 3.970 7,538,661 +0.15(+3.93%)
Mar 25, 2019 3.750 3.950 3.620 3.820 1,063,054 +0.14(+3.80%)
Mar 22, 2019 3.660 3.977 3.580 3.680 957,700 -0.05(-1.34%)
Mar 21, 2019 3.950 4.070 3.670 3.730 1,697,402 -0.31(-7.67%)
Mar 20, 2019 4.060 4.190 3.810 4.040 2,029,061 -0.19(-4.49%)
Mar 19, 2019 4.570 4.750 4.080 4.230 4,366,810 -0.17(-3.86%)
Mar 18, 2019 4.010 5.350 3.770 4.400 25,525,808 +0.89(+25.36%)
Mar 15, 2019 5.360 5.640 3.310 3.510 21,579,000 -3.56(-50.35%)
Mar 14, 2019 4.650 7.390 4.300 7.070 92,061,480 +5.56(+368.21%)
Mar 13, 2019 1.490 1.510 1.460 1.510 50,868 +0.01(+0.67%)
Mar 12, 2019 1.510 1.530 1.420 1.500 54,790 -0.01(-0.66%)
Mar 11, 2019 1.500 1.556 1.450 1.510 58,884 +0.01(+0.67%)
Mar 08, 2019 1.430 1.700 1.400 1.500 696,600 +0.05(+3.45%)
Mar 07, 2019 1.450 1.450 1.390 1.450 162,342 +0.00(+0.00%)
Mar 06, 2019 1.420 1.460 1.400 1.450 81,113 +0.02(+1.40%)
Mar 05, 2019 1.390 1.450 1.360 1.430 58,611 +0.02(+1.42%)
Mar 04, 2019 1.450 1.467 1.390 1.410 91,714 -0.04(-2.76%)
Mar 01, 2019 1.470 1.470 1.440 1.450 56,300 -0.02(-1.36%)
Feb 28, 2019 1.530 1.530 1.460 1.470 61,362 -0.03(-2.00%)
Feb 27, 2019 1.450 1.500 1.450 1.500 49,504 +0.05(+3.45%)
Feb 26, 2019 1.510 1.540 1.450 1.450 50,326 -0.06(-3.97%)
Feb 25, 2019 1.520 1.550 1.480 1.510 81,189 -0.01(-0.66%)
Feb 22, 2019 1.470 1.520 1.420 1.520 137,400 +0.08(+5.56%)
Feb 21, 2019 1.490 1.520 1.420 1.440 97,128 -0.04(-2.70%)
Feb 20, 2019 1.490 1.530 1.480 1.480 48,338 +0.00(+0.00%)
Feb 19, 2019 1.480 1.540 1.470 1.480 92,507 -0.03(-1.99%)
Feb 15, 2019 1.520 1.580 1.440 1.510 112,600 -0.02(-1.31%)
Feb 14, 2019 1.620 1.630 1.530 1.530 127,857 -0.09(-5.56%)
Feb 13, 2019 1.520 1.710 1.500 1.620 354,884 +0.10(+6.58%)
Feb 12, 2019 1.490 1.550 1.460 1.520 192,536 +0.10(+7.04%)
Feb 11, 2019 1.500 1.550 1.410 1.420 297,083 -0.14(-8.97%)
Feb 08, 2019 1.680 1.680 1.470 1.560 884,800 -0.14(-8.24%)
Feb 07, 2019 1.860 1.950 1.610 1.700 10,323,399 +0.21(+14.09%)
Feb 06, 2019 1.510 1.550 1.450 1.490 61,339 -0.01(-0.67%)
Feb 05, 2019 1.400 1.540 1.400 1.500 98,536 +0.09(+6.38%)
Feb 04, 2019 1.400 1.460 1.380 1.410 84,202 +0.05(+3.68%)
Feb 01, 2019 1.290 1.410 1.290 1.360 161,300 +0.06(+4.62%)
Jan 31, 2019 1.320 1.343 1.290 1.300 36,038 -0.01(-0.76%)
Jan 30, 2019 1.300 1.350 1.300 1.310 35,408 +0.01(+0.77%)
Jan 29, 2019 1.330 1.380 1.300 1.300 46,293 -0.04(-2.99%)
Jan 28, 2019 1.370 1.390 1.340 1.340 63,289 -0.01(-0.74%)
Jan 25, 2019 1.330 1.360 1.310 1.350 33,900 +0.01(+0.75%)
Jan 24, 2019 1.300 1.350 1.300 1.340 17,062 +0.02(+1.52%)
Jan 23, 2019 1.420 1.420 1.300 1.320 110,846 -0.06(-4.35%)
Jan 22, 2019 1.360 1.449 1.360 1.380 178,105 +0.04(+2.99%)
Jan 18, 2019 1.280 1.370 1.280 1.340 192,600 +0.08(+6.35%)
Jan 17, 2019 1.250 1.350 1.250 1.260 61,010 -0.01(-0.79%)
Jan 16, 2019 1.250 1.359 1.240 1.270 140,379 +0.01(+0.79%)
Jan 15, 2019 1.320 1.320 1.240 1.260 291,620 -0.07(-5.26%)
Jan 14, 2019 1.420 1.420 1.310 1.330 218,133 -0.03(-2.21%)
Jan 11, 2019 1.400 1.420 1.330 1.360 311,500 -0.07(-4.90%)
Jan 10, 2019 1.470 1.470 1.330 1.430 1,132,524 -0.17(-10.63%)
Jan 09, 2019 1.740 1.950 1.500 1.600 18,843,334 +0.37(+30.08%)
Jan 08, 2019 1.210 1.280 1.140 1.230 67,259 +0.03(+2.50%)
Jan 07, 2019 1.190 1.270 1.170 1.200 84,726 +0.01(+0.84%)
Jan 04, 2019 1.150 1.250 1.070 1.190 91,400 +0.08(+7.21%)
Jan 03, 2019 1.160 1.160 1.100 1.110 40,193 -0.05(-4.31%)
Jan 02, 2019 1.020 1.170 0.9900 1.160 65,873 +0.14(+13.73%)
Dec 31, 2018 1.010 1.060 0.9800 1.020 137,400 +0.03(+3.03%)
Dec 28, 2018 0.9700 1.050 0.9000 0.9900 121,200 +0.07(+7.97%)
Dec 27, 2018 0.9000 0.9400 0.8611 0.9169 44,428 -0.00(-0.34%)
Dec 26, 2018 0.9500 0.9800 0.8000 0.9200 91,170 -0.03(-3.16%)
Dec 24, 2018 0.9800 0.9900 0.8300 0.9500 85,200 +0.01(+1.06%)
Dec 21, 2018 1.070 1.090 0.8500 0.9400 149,800 -0.12(-11.32%)
Dec 20, 2018 1.160 1.180 1.005 1.060 176,506 -0.11(-9.40%)
Dec 19, 2018 1.150 1.190 1.140 1.170 66,480 +0.03(+2.61%)
Dec 18, 2018 1.160 1.161 1.130 1.140 117,923 -0.01(-0.85%)
Dec 17, 2018 1.220 1.220 1.120 1.150 162,306 -0.08(-6.50%)
Dec 14, 2018 1.220 1.250 1.150 1.230 90,600 +0.04(+3.36%)
Dec 13, 2018 1.240 1.280 1.160 1.190 188,039 -0.06(-4.80%)
Dec 12, 2018 1.290 1.295 1.230 1.250 147,894 -0.04(-3.10%)
Dec 11, 2018 1.280 1.330 1.270 1.290 197,544 +0.02(+1.57%)
Dec 10, 2018 1.310 1.380 1.260 1.270 330,510 -0.05(-3.79%)
Dec 07, 2018 1.290 1.455 1.240 1.320 1,293,500 +0.02(+1.54%)
Dec 06, 2018 1.310 1.380 1.250 1.300 343,221 -0.04(-2.99%)
Dec 04, 2018 1.380 1.570 1.220 1.340 2,206,500 -0.04(-2.90%)
Dec 03, 2018 1.520 1.850 1.300 1.380 16,814,752 +0.24(+21.05%)
Nov 30, 2018 1.150 1.190 1.140 1.140 49,200 -0.01(-0.87%)
Nov 29, 2018 1.160 1.210 1.145 1.150 35,309 -0.04(-3.36%)
Nov 28, 2018 1.170 1.204 1.120 1.190 65,074 +0.03(+2.59%)
Nov 27, 2018 1.230 1.230 1.160 1.160 36,253 -0.06(-4.92%)
Nov 26, 2018 1.180 1.270 1.160 1.220 71,652 +0.08(+7.02%)
Nov 23, 2018 1.140 1.230 1.140 1.140 18,000 -0.06(-5.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.07(-5.51%)
Nov 20, 2018 1.140 1.280 1.140 1.270 72,674 +0.11(+9.48%)
Nov 19, 2018 1.190 1.230 1.140 1.160 103,831 -0.06(-4.92%)
Nov 16, 2018 1.280 1.290 1.120 1.220 143,500 -0.09(-6.87%)
Nov 15, 2018 1.240 1.580 1.210 1.310 877,737 +0.10(+8.26%)
Nov 14, 2018 1.230 1.270 1.120 1.210 115,982 -0.08(-6.20%)
Nov 13, 2018 1.200 1.290 1.150 1.290 53,027 +0.09(+7.50%)
Nov 12, 2018 1.270 1.287 1.150 1.200 59,029 -0.07(-5.51%)
Nov 09, 2018 1.350 1.360 1.250 1.270 88,800 -0.06(-4.51%)
Nov 08, 2018 1.340 1.360 1.320 1.330 42,832 -0.01(-0.75%)
Nov 07, 2018 1.360 1.360 1.320 1.340 49,571 +0.00(+0.00%)
Nov 06, 2018 1.320 1.380 1.300 1.340 46,738 +0.00(+0.00%)
Nov 05, 2018 1.330 1.380 1.300 1.340 62,350 +0.01(+0.75%)
Nov 02, 2018 1.350 1.380 1.300 1.330 54,400 +0.00(+0.00%)
Nov 01, 2018 1.300 1.380 1.300 1.330 31,059 +0.02(+1.53%)
Oct 31, 2018 1.320 1.430 1.250 1.310 87,276 -0.01(-0.76%)
Oct 30, 2018 1.360 1.360 1.210 1.320 59,594 -0.04(-2.94%)
Oct 29, 2018 1.360 1.410 1.330 1.360 65,775 +0.01(+0.74%)
Oct 26, 2018 1.470 1.480 1.310 1.350 148,900 -0.11(-7.53%)
Oct 25, 2018 1.510 1.530 1.450 1.460 78,185 -0.08(-5.19%)
Oct 24, 2018 1.520 1.650 1.510 1.540 290,151 +0.03(+1.99%)
Oct 23, 2018 1.470 1.510 1.470 1.510 35,469 +0.02(+1.34%)
Oct 22, 2018 1.550 1.550 1.460 1.490 97,938 -0.01(-0.67%)
Oct 19, 2018 1.590 1.600 1.480 1.500 88,800 -0.09(-5.66%)
Oct 18, 2018 1.620 1.650 1.510 1.590 118,785 -0.02(-1.24%)
Oct 17, 2018 1.600 1.630 1.530 1.610 74,472 +0.00(+0.00%)
Oct 16, 2018 1.550 1.650 1.460 1.610 201,098 +0.07(+4.55%)
Oct 15, 2018 1.470 1.600 1.430 1.540 218,257 +0.07(+4.76%)
Oct 12, 2018 1.540 1.550 1.450 1.470 111,200 -0.06(-3.92%)
Oct 11, 2018 1.650 1.650 1.500 1.530 185,512 -0.06(-3.77%)
Oct 10, 2018 1.660 1.660 1.560 1.590 106,981 -0.08(-4.79%)
Oct 09, 2018 1.670 1.800 1.600 1.670 205,459 +0.04(+2.45%)
Oct 08, 2018 1.680 1.740 1.620 1.630 115,428 -0.03(-1.81%)
Oct 05, 2018 1.570 1.730 1.570 1.660 270,200 +0.08(+5.06%)
Oct 04, 2018 1.600 1.620 1.510 1.580 81,072 +0.00(+0.00%)
Oct 03, 2018 1.570 1.600 1.450 1.580 168,296 -0.01(-0.63%)
Oct 02, 2018 1.620 1.630 1.540 1.590 120,070 -0.05(-3.05%)
Oct 01, 2018 1.790 1.790 1.620 1.640 157,392 -0.11(-6.29%)
Sep 28, 2018 1.860 1.880 1.750 1.750 269,000 -0.06(-3.31%)
Sep 27, 2018 1.650 1.960 1.640 1.810 1,342,594 +0.18(+11.04%)
Sep 26, 2018 1.710 1.710 1.590 1.630 99,196 +0.00(+0.00%)
Sep 25, 2018 1.720 1.750 1.620 1.630 139,906 -0.07(-4.12%)
Sep 24, 2018 1.590 1.730 1.530 1.700 257,212 +0.14(+8.97%)
Sep 21, 2018 1.590 1.600 1.520 1.560 167,700 +0.00(+0.00%)
Sep 20, 2018 1.540 1.600 1.460 1.560 176,521 +0.06(+4.00%)
Sep 19, 2018 1.450 1.572 1.410 1.500 287,723 +0.03(+2.04%)
Sep 18, 2018 1.560 1.560 1.410 1.470 293,116 -0.09(-5.77%)
Sep 17, 2018 1.680 1.730 1.530 1.560 210,040 -0.07(-4.29%)
Sep 14, 2018 1.790 1.790 1.610 1.630 367,500 -0.17(-9.44%)
Sep 13, 2018 1.900 1.980 1.770 1.800 729,796 -0.02(-1.10%)
Sep 12, 2018 2.060 2.300 1.740 1.820 1,894,888 -0.22(-10.78%)
Sep 11, 2018 2.040 2.080 2.020 2.040 95,665 -0.01(-0.49%)
Sep 10, 2018 2.090 2.130 2.050 2.050 129,510 -0.05(-2.38%)
Sep 07, 2018 2.090 2.100 2.070 2.100 82,500 +0.02(+0.96%)
Sep 06, 2018 2.100 2.130 2.050 2.080 113,546 -0.02(-0.95%)
Sep 05, 2018 2.190 2.190 2.080 2.100 117,505 -0.07(-3.23%)
Sep 04, 2018 2.180 2.190 2.120 2.170 98,408 +0.03(+1.40%)
Aug 31, 2018 2.140 2.140 2.140 0 -0.01(-0.47%)
Aug 30, 2018 2.180 2.200 2.110 2.150 258,078 -0.04(-1.83%)
Aug 29, 2018 2.210 2.380 2.160 2.190 1,179,907 -0.01(-0.45%)
Aug 28, 2018 2.200 2.240 2.160 2.200 294,937 +0.02(+0.92%)
Aug 27, 2018 2.190 2.268 2.170 2.180 162,686 +0.01(+0.46%)
Aug 24, 2018 2.200 2.230 2.160 2.170 136,700 -0.04(-1.81%)
Aug 23, 2018 2.180 2.220 2.180 2.210 72,147 +0.02(+0.91%)
Aug 22, 2018 2.220 2.228 2.160 2.190 37,417 -0.02(-0.90%)
Aug 21, 2018 2.180 2.260 2.180 2.210 31,523 +0.03(+1.38%)
Aug 20, 2018 2.240 2.249 2.160 2.180 52,320 -0.05(-2.24%)
Aug 17, 2018 2.290 2.360 2.180 2.230 55,400 -0.08(-3.46%)
Aug 16, 2018 2.170 2.350 2.170 2.310 78,348 +0.14(+6.45%)
Aug 15, 2018 2.210 2.260 2.065 2.170 184,093 -0.06(-2.69%)
Aug 14, 2018 2.250 2.300 2.230 2.230 71,324 -0.03(-1.33%)
Aug 13, 2018 2.260 2.300 2.250 2.260 26,085 -0.02(-0.88%)
Aug 10, 2018 2.260 2.370 2.260 2.280 31,000 -0.01(-0.44%)
Aug 09, 2018 2.320 2.388 2.260 2.290 48,628 -0.03(-1.29%)
Aug 08, 2018 2.380 2.479 2.300 2.320 53,294 -0.06(-2.52%)
Aug 07, 2018 2.430 2.500 2.380 2.380 84,950 -0.07(-2.86%)
Aug 06, 2018 2.500 2.500 2.380 2.450 90,401 -0.03(-1.21%)
Aug 03, 2018 2.310 2.570 2.270 2.480 259,200 +0.16(+6.90%)
Aug 02, 2018 2.390 2.390 2.260 2.320 90,021 -0.05(-2.11%)
Aug 01, 2018 2.290 2.450 2.250 2.370 255,797 +0.11(+4.87%)
Jul 31, 2018 2.150 2.300 2.150 2.260 117,800 +0.10(+4.63%)
Jul 30, 2018 2.200 2.200 2.140 2.160 64,012 -0.04(-1.82%)
Jul 27, 2018 2.390 2.390 2.120 2.200 245,200 -0.17(-6.98%)
Jul 26, 2018 2.400 2.400 2.311 2.365 48,250 -0.04(-1.87%)
Jul 25, 2018 2.390 2.440 2.290 2.410 73,831 +0.01(+0.42%)
Jul 24, 2018 2.460 2.460 2.330 2.400 77,562 -0.10(-4.00%)
Jul 23, 2018 2.510 2.520 2.400 2.500 73,542 +0.01(+0.40%)
Jul 20, 2018 2.490 2.550 2.450 2.490 59,399 +0.00(+0.00%)
Jul 19, 2018 2.460 2.510 2.420 2.490 46,530 +0.02(+0.81%)
Jul 18, 2018 2.590 2.640 2.470 2.470 180,842 -0.01(-0.40%)
Jul 17, 2018 2.570 2.650 2.450 2.480 122,056 -0.09(-3.50%)
Jul 16, 2018 2.530 2.600 2.500 2.570 98,218 +0.07(+2.80%)
Jul 13, 2018 2.650 2.730 2.500 2.500 192,647 -0.08(-3.10%)
Jul 12, 2018 2.720 2.730 2.580 2.580 190,545 -0.09(-3.37%)
Jul 11, 2018 2.550 2.740 2.510 2.670 232,988 +0.11(+4.30%)
Jul 10, 2018 2.690 2.690 2.500 2.560 175,310 -0.11(-4.12%)
Jul 09, 2018 2.770 2.789 2.570 2.670 286,401 -0.11(-3.95%)
Jul 06, 2018 2.320 2.830 2.320 2.780 812,100 +0.48(+20.87%)
Jul 05, 2018 2.230 2.340 2.205 2.300 100,988 +0.07(+3.36%)
Jul 03, 2018 2.225 2.225 2.225 0 +0.02(+0.69%)
Jul 02, 2018 2.250 2.256 2.145 2.210 41,618 +0.01(+0.45%)
Jun 29, 2018 2.240 2.280 2.010 2.200 184,022 -0.08(-3.51%)
Jun 28, 2018 2.360 2.420 2.256 2.280 91,182 -0.10(-4.20%)
Jun 27, 2018 2.430 2.520 2.320 2.380 108,495 -0.03(-1.24%)
Jun 26, 2018 2.400 2.470 2.310 2.410 98,451 +0.07(+2.99%)
Jun 25, 2018 2.450 2.493 2.300 2.340 132,743 -0.09(-3.70%)
Jun 22, 2018 2.500 2.550 2.400 2.430 240,679 -0.08(-3.19%)
Jun 21, 2018 2.600 2.600 2.400 2.510 263,086 -0.12(-4.56%)
Jun 20, 2018 3.000 3.000 2.480 2.630 2,642,183 +0.13(+5.20%)
Jun 19, 2018 2.350 2.590 2.300 2.500 205,688 +0.15(+6.38%)
Jun 18, 2018 2.470 2.470 2.350 2.350 164,626 -0.13(-5.24%)
Jun 15, 2018 2.510 2.401 2.480 186,014 -0.03(-1.20%)
Jun 14, 2018 2.600 2.600 2.510 2.510 161,148 -0.09(-3.46%)
Jun 13, 2018 2.650 2.690 2.570 2.600 188,581 -0.03(-1.14%)
Jun 12, 2018 2.620 2.700 2.600 2.630 114,958 -0.01(-0.38%)
Jun 11, 2018 2.700 2.721 2.610 2.640 166,997 -0.06(-2.22%)
Jun 08, 2018 2.770 2.800 2.700 2.700 94,219 -0.05(-1.82%)
Jun 07, 2018 2.880 2.899 2.750 2.750 201,781 -0.10(-3.51%)
Jun 06, 2018 2.860 2.949 2.820 2.850 61,404 -0.01(-0.35%)
Jun 05, 2018 3.000 3.000 2.820 2.860 165,989 -0.08(-2.72%)
Jun 04, 2018 3.040 3.095 2.779 2.940 194,345 -0.11(-3.61%)
Jun 01, 2018 3.220 3.260 2.990 3.050 196,769 -0.16(-4.98%)
May 31, 2018 3.230 3.290 3.110 3.210 100,692 -0.01(-0.31%)
May 30, 2018 3.300 3.300 3.210 3.220 29,272 -0.05(-1.53%)
May 29, 2018 3.260 3.397 3.180 3.270 76,947 -0.00(-0.04%)
May 25, 2018 3.271 3.271 3.271 0 +0.07(+2.22%)
May 24, 2018 3.350 3.367 3.160 3.200 71,247 -0.15(-4.48%)
May 23, 2018 3.490 3.519 3.350 3.350 109,545 -0.16(-4.56%)
May 22, 2018 3.560 3.708 3.380 3.510 264,109 -0.08(-2.23%)
May 21, 2018 3.640 3.640 3.510 3.590 42,246 +0.01(+0.28%)
May 18, 2018 3.710 3.720 3.580 3.580 76,858 -0.15(-4.02%)
May 17, 2018 3.690 3.857 3.670 3.730 63,970 +0.09(+2.47%)
May 16, 2018 3.990 4.031 3.640 3.640 87,301 -0.25(-6.43%)
May 15, 2018 3.900 4.000 3.841 3.890 104,963 +0.05(+1.30%)
May 14, 2018 4.100 4.150 3.790 3.840 79,818 -0.27(-6.57%)
May 11, 2018 4.300 4.300 3.980 4.110 140,940 -0.01(-0.24%)
May 10, 2018 4.310 4.310 3.980 4.120 98,498 +0.11(+2.74%)
May 09, 2018 3.960 4.129 3.919 4.010 68,669 +0.09(+2.30%)
May 08, 2018 4.290 4.290 3.870 3.920 145,038 -0.46(-10.50%)
May 07, 2018 4.020 4.480 3.950 4.380 420,243 +0.44(+11.17%)
May 04, 2018 3.780 4.080 3.570 3.940 278,570 +0.15(+3.96%)
May 03, 2018 3.880 3.950 3.660 3.790 239,196 -0.04(-1.04%)
May 02, 2018 3.890 4.050 3.740 3.830 227,868 -0.08(-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.