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, 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%)
Apr 01, 2020 1.390 1.390 1.190 1.200 106,981 -0.13(-9.78%)
Mar 31, 2020 1.240 1.370 1.200 1.330 263,357 +0.15(+12.71%)
Mar 30, 2020 1.130 1.500 1.130 1.180 824,438 +0.14(+13.07%)
Mar 27, 2020 1.100 1.125 1.000 1.044 51,000 -0.06(-5.13%)
Mar 26, 2020 1.020 1.150 1.020 1.100 132,093 +0.07(+6.80%)
Mar 25, 2020 0.9400 1.090 0.9300 1.030 100,170 +0.09(+9.57%)
Mar 24, 2020 0.9200 0.9400 0.9000 0.9400 111,841 +0.03(+3.42%)
Mar 23, 2020 0.9300 0.9383 0.8301 0.9089 54,975 +0.03(+3.25%)
Mar 20, 2020 0.8241 0.9500 0.8241 0.8803 128,700 +0.05(+6.29%)
Mar 19, 2020 0.8587 0.8587 0.7850 0.8282 68,247 -0.00(-0.22%)
Mar 18, 2020 0.8299 0.9000 0.8000 0.8300 87,102 +0.00(+0.00%)
Mar 17, 2020 0.8900 0.8900 0.8100 0.8300 53,057 +0.04(+5.06%)
Mar 16, 2020 0.7900 0.9100 0.7800 0.7900 135,763 -0.12(-13.19%)
Mar 13, 2020 0.9000 0.9399 0.8200 0.9100 218,700 +0.09(+10.98%)
Mar 12, 2020 0.8500 0.8500 0.7500 0.8200 149,215 -0.06(-6.82%)
Mar 11, 2020 0.8300 0.9900 0.8200 0.8800 308,971 -0.17(-16.19%)
Mar 10, 2020 1.100 1.110 1.010 1.050 163,966 -0.05(-4.55%)
Mar 09, 2020 1.150 1.157 1.060 1.100 91,279 -0.08(-6.78%)
Mar 06, 2020 1.220 1.220 1.170 1.180 64,300 -0.05(-4.07%)
Mar 05, 2020 1.210 1.260 1.210 1.230 29,325 +0.02(+1.57%)
Mar 04, 2020 1.290 1.290 1.210 1.211 50,627 -0.05(-3.87%)
Mar 03, 2020 1.250 1.280 1.250 1.260 28,789 +0.03(+2.42%)
Mar 02, 2020 1.310 1.310 1.200 1.230 54,801 +0.02(+1.65%)
Feb 28, 2020 1.200 1.260 1.200 1.210 118,800 -0.08(-6.16%)
Feb 27, 2020 1.210 1.330 1.210 1.289 78,680 +0.01(+0.73%)
Feb 26, 2020 1.210 1.470 1.210 1.280 123,356 +0.04(+3.28%)
Feb 25, 2020 1.300 1.330 1.210 1.239 94,620 -0.09(-6.47%)
Feb 24, 2020 1.310 1.330 1.300 1.325 52,882 -0.05(-3.99%)
Feb 21, 2020 1.420 1.429 1.350 1.380 42,100 -0.02(-1.43%)
Feb 20, 2020 1.370 1.450 1.360 1.400 58,028 +0.04(+2.94%)
Feb 19, 2020 1.350 1.400 1.310 1.360 45,177 -0.01(-0.73%)
Feb 18, 2020 1.340 1.389 1.340 1.370 38,028 -0.01(-0.72%)
Feb 14, 2020 1.400 1.400 1.300 1.380 132,500 -0.02(-1.43%)
Feb 13, 2020 1.370 1.400 1.360 1.400 32,788 -0.00(-0.35%)
Feb 12, 2020 1.400 1.450 1.380 1.405 46,756 +0.00(+0.35%)
Feb 11, 2020 1.460 1.460 1.352 1.400 122,198 -0.05(-3.45%)
Feb 10, 2020 1.510 1.520 1.450 1.450 73,653 -0.05(-3.46%)
Feb 07, 2020 1.490 1.540 1.490 1.502 18,400 +0.00(+0.13%)
Feb 06, 2020 1.530 1.530 1.490 1.500 26,454 -0.02(-1.32%)
Feb 05, 2020 1.500 1.530 1.470 1.520 38,119 +0.05(+3.40%)
Feb 04, 2020 1.480 1.508 1.470 1.470 18,487 +0.01(+0.68%)
Feb 03, 2020 1.480 1.520 1.450 1.460 37,231 -0.02(-1.35%)
Jan 31, 2020 1.450 1.540 1.400 1.480 105,700 +0.04(+2.78%)
Jan 30, 2020 1.460 1.500 1.400 1.440 117,032 -0.05(-3.36%)
Jan 29, 2020 1.520 1.530 1.490 1.490 32,914 -0.05(-3.25%)
Jan 28, 2020 1.530 1.550 1.508 1.540 54,309 +0.00(+0.00%)
Jan 27, 2020 1.510 1.550 1.510 1.540 90,277 -0.01(-0.65%)
Jan 24, 2020 1.530 1.570 1.530 1.550 57,900 +0.04(+2.65%)
Jan 23, 2020 1.460 1.510 1.460 1.510 55,128 +0.01(+0.67%)
Jan 22, 2020 1.510 1.510 1.460 1.500 63,508 -0.01(-0.66%)
Jan 21, 2020 1.540 1.540 1.490 1.510 68,491 -0.02(-1.31%)
Jan 17, 2020 1.520 1.530 1.500 1.530 67,800 +0.01(+0.66%)
Jan 16, 2020 1.520 1.560 1.460 1.520 95,398 -0.01(-0.65%)
Jan 15, 2020 1.560 1.600 1.520 1.530 88,013 -0.01(-0.65%)
Jan 14, 2020 1.500 1.560 1.500 1.540 70,436 +0.02(+1.32%)
Jan 13, 2020 1.550 1.590 1.500 1.520 111,686 -0.05(-3.19%)
Jan 10, 2020 1.570 1.680 1.540 1.570 72,300 +0.02(+1.29%)
Jan 09, 2020 1.580 1.610 1.550 1.550 56,297 -0.06(-3.73%)
Jan 08, 2020 1.670 1.670 1.550 1.610 114,404 -0.01(-0.62%)
Jan 07, 2020 1.550 1.750 1.550 1.620 307,386 +0.04(+2.53%)
Jan 06, 2020 1.730 1.760 1.552 1.580 58,291 -0.01(-0.63%)
Jan 03, 2020 1.550 1.659 1.550 1.590 52,200 +0.00(+0.00%)
Jan 02, 2020 1.540 1.660 1.540 1.590 55,632 +0.02(+1.27%)
Dec 31, 2019 1.590 1.630 1.550 1.570 74,600 -0.03(-1.88%)
Dec 30, 2019 1.650 1.700 1.600 1.600 103,770 -0.06(-3.90%)
Dec 27, 2019 1.620 1.730 1.590 1.665 91,800 +0.01(+0.60%)
Dec 26, 2019 1.660 1.700 1.610 1.655 85,183 +0.04(+2.20%)
Dec 24, 2019 1.650 1.650 1.590 1.619 28,400 -0.01(-0.66%)
Dec 23, 2019 1.620 1.700 1.530 1.630 120,091 +0.09(+5.84%)
Dec 20, 2019 1.650 1.740 1.500 1.540 145,000 -0.10(-6.10%)
Dec 19, 2019 1.660 1.850 1.620 1.640 393,813 +0.02(+1.23%)
Dec 18, 2019 1.490 1.660 1.430 1.620 335,150 +0.20(+14.08%)
Dec 17, 2019 1.390 1.420 1.390 1.420 19,596 +0.03(+2.16%)
Dec 16, 2019 1.410 1.450 1.350 1.390 36,730 -0.04(-2.80%)
Dec 13, 2019 1.410 1.430 1.380 1.430 41,200 +0.04(+2.87%)
Dec 12, 2019 1.401 1.420 1.380 1.390 32,847 +0.00(+0.01%)
Dec 11, 2019 1.430 1.469 1.390 1.390 24,372 -0.04(-2.80%)
Dec 10, 2019 1.470 1.530 1.420 1.430 117,219 +0.00(+0.00%)
Dec 09, 2019 1.380 1.450 1.380 1.430 46,824 +0.06(+4.38%)
Dec 06, 2019 1.400 1.450 1.370 1.370 43,800 -0.01(-0.72%)
Dec 05, 2019 1.430 1.430 1.380 1.380 43,472 -0.06(-4.17%)
Dec 04, 2019 1.420 1.480 1.420 1.440 32,670 +0.00(+0.00%)
Dec 03, 2019 1.400 1.470 1.380 1.440 33,680 -0.01(-0.68%)
Dec 02, 2019 1.380 1.450 1.360 1.450 55,058 +0.09(+6.61%)
Nov 29, 2019 1.350 1.380 1.330 1.360 32,100 +0.03(+1.87%)
Nov 27, 2019 1.310 1.410 1.310 1.335 42,200 +0.00(+0.26%)
Nov 26, 2019 1.350 1.390 1.300 1.331 70,867 -0.05(-3.86%)
Nov 25, 2019 1.390 1.430 1.365 1.385 105,541 +0.01(+0.36%)
Nov 22, 2019 1.330 1.410 1.330 1.380 76,000 +0.05(+3.76%)
Nov 21, 2019 1.270 1.380 1.260 1.330 211,729 +0.08(+6.40%)
Nov 20, 2019 1.210 1.290 1.190 1.250 262,698 +0.00(+0.00%)
Nov 19, 2019 1.260 1.290 1.210 1.250 144,703 -0.03(-2.34%)
Nov 18, 2019 1.360 1.390 1.260 1.280 170,095 -0.11(-7.91%)
Nov 15, 2019 1.400 1.410 1.360 1.390 57,600 -0.04(-2.80%)
Nov 14, 2019 1.440 1.470 1.340 1.430 84,518 +0.01(+0.70%)
Nov 13, 2019 1.450 1.560 1.410 1.420 132,518 +0.03(+2.16%)
Nov 12, 2019 1.420 1.470 1.390 1.390 95,052 -0.02(-1.42%)
Nov 11, 2019 1.510 1.544 1.400 1.410 105,119 -0.15(-9.62%)
Nov 08, 2019 1.590 1.600 1.500 1.560 64,400 -0.03(-1.89%)
Nov 07, 2019 1.620 1.650 1.590 1.590 31,278 -0.03(-1.85%)
Nov 06, 2019 1.670 1.680 1.590 1.620 39,796 -0.06(-3.57%)
Nov 05, 2019 1.660 1.699 1.650 1.680 12,504 +0.01(+0.60%)
Nov 04, 2019 1.670 1.704 1.650 1.670 26,081 -0.02(-1.18%)
Nov 01, 2019 1.580 1.710 1.570 1.690 54,800 +0.10(+6.29%)
Oct 31, 2019 1.690 1.690 1.550 1.590 82,147 -0.10(-5.92%)
Oct 30, 2019 1.710 1.740 1.680 1.690 21,190 -0.01(-0.59%)
Oct 29, 2019 1.720 1.740 1.670 1.700 48,784 -0.04(-2.30%)
Oct 28, 2019 1.720 1.770 1.720 1.740 49,609 +0.01(+0.58%)
Oct 25, 2019 1.710 1.750 1.700 1.730 27,900 +0.02(+1.17%)
Oct 24, 2019 1.740 1.770 1.710 1.710 28,427 -0.02(-1.16%)
Oct 23, 2019 1.740 1.760 1.730 1.730 42,447 +0.01(+0.58%)
Oct 22, 2019 1.750 1.750 1.720 1.720 79,452 -0.01(-0.58%)
Oct 21, 2019 1.830 1.830 1.720 1.730 64,372 -0.05(-2.81%)
Oct 18, 2019 1.760 1.800 1.760 1.780 115,600 +0.01(+0.56%)
Oct 17, 2019 1.820 1.820 1.690 1.770 145,406 -0.06(-3.28%)
Oct 16, 2019 1.900 2.030 1.750 1.830 673,265 +0.08(+4.57%)
Oct 15, 2019 1.690 2.050 1.690 1.750 793,607 +0.08(+4.79%)
Oct 14, 2019 1.670 1.760 1.660 1.670 53,914 -0.02(-1.18%)
Oct 11, 2019 1.670 1.743 1.670 1.690 45,400 +0.01(+0.60%)
Oct 10, 2019 1.740 1.740 1.675 1.680 23,608 -0.04(-2.33%)
Oct 09, 2019 1.730 1.960 1.680 1.720 99,283 -0.03(-1.71%)
Oct 08, 2019 1.750 1.810 1.660 1.750 174,714 +0.00(+0.00%)
Oct 07, 2019 1.760 1.830 1.730 1.750 33,513 +0.02(+1.16%)
Oct 04, 2019 1.820 1.890 1.720 1.730 54,800 -0.11(-5.98%)
Oct 03, 2019 1.750 1.850 1.690 1.840 74,939 +0.09(+5.14%)
Oct 02, 2019 1.810 1.810 1.700 1.750 208,889 -0.12(-6.42%)
Oct 01, 2019 1.950 1.950 1.850 1.870 173,203 -0.09(-4.59%)
Sep 30, 2019 2.080 2.090 1.920 1.960 236,330 -0.07(-3.45%)
Sep 27, 2019 2.060 2.080 2.025 2.030 35,700 -0.03(-1.40%)
Sep 26, 2019 2.060 2.150 2.000 2.059 155,794 +0.01(+0.43%)
Sep 25, 2019 2.070 2.090 2.050 2.050 39,358 -0.02(-0.97%)
Sep 24, 2019 2.110 2.140 2.050 2.070 75,331 -0.05(-2.36%)
Sep 23, 2019 2.090 2.150 2.080 2.120 118,019 +0.04(+1.92%)
Sep 20, 2019 2.040 2.080 2.030 2.080 90,700 +0.02(+0.97%)
Sep 19, 2019 2.010 2.130 2.000 2.060 152,441 +0.05(+2.49%)
Sep 18, 2019 2.020 2.050 1.990 2.010 51,479 +0.00(+0.00%)
Sep 17, 2019 2.010 2.080 1.980 2.010 136,444 +0.00(+0.00%)
Sep 16, 2019 2.000 2.110 2.000 2.010 106,101 -0.02(-0.99%)
Sep 13, 2019 2.120 2.180 1.940 2.030 333,100 -0.07(-3.33%)
Sep 12, 2019 2.180 2.209 2.048 2.100 100,657 -0.07(-3.23%)
Sep 11, 2019 2.100 2.250 2.100 2.170 279,844 +0.07(+3.33%)
Sep 10, 2019 2.040 2.140 2.040 2.100 78,048 +0.05(+2.44%)
Sep 09, 2019 2.060 2.090 2.040 2.050 50,995 +0.00(+0.00%)
Sep 06, 2019 1.990 2.100 1.990 2.050 121,400 +0.06(+3.02%)
Sep 05, 2019 1.980 2.020 1.970 1.990 50,513 +0.01(+0.51%)
Sep 04, 2019 2.000 2.000 1.950 1.980 69,523 +0.01(+0.51%)
Sep 03, 2019 2.000 2.050 1.930 1.970 86,403 -0.02(-1.04%)
Aug 30, 2019 2.030 2.060 1.950 1.991 99,500 -0.02(-0.96%)
Aug 29, 2019 2.030 2.090 2.010 2.010 77,967 -0.02(-0.99%)
Aug 28, 2019 2.020 2.060 2.000 2.030 28,439 +0.01(+0.50%)
Aug 27, 2019 2.030 2.140 2.010 2.020 112,029 -0.01(-0.49%)
Aug 26, 2019 2.070 2.070 2.020 2.030 23,023 +0.00(+0.00%)
Aug 23, 2019 2.050 2.120 2.030 2.030 62,600 -0.05(-2.40%)
Aug 22, 2019 2.110 2.150 2.057 2.080 49,757 +0.00(+0.00%)
Aug 21, 2019 2.150 2.190 2.050 2.080 88,698 -0.07(-3.26%)
Aug 20, 2019 2.100 2.150 2.090 2.150 23,357 +0.04(+1.90%)
Aug 19, 2019 2.190 2.191 2.110 2.110 49,685 -0.07(-3.21%)
Aug 16, 2019 2.130 2.260 2.111 2.180 70,900 +0.04(+1.87%)
Aug 15, 2019 2.200 2.240 2.110 2.140 45,164 -0.03(-1.38%)
Aug 14, 2019 2.300 2.470 2.150 2.170 190,051 -0.14(-6.06%)
Aug 13, 2019 2.330 2.520 2.260 2.310 383,427 -0.06(-2.53%)
Aug 12, 2019 2.280 2.440 2.200 2.370 180,001 +0.10(+4.41%)
Aug 09, 2019 2.210 2.290 2.150 2.270 104,600 +0.07(+3.18%)
Aug 08, 2019 2.150 2.250 2.150 2.200 46,399 +0.08(+3.77%)
Aug 07, 2019 2.100 2.280 2.100 2.120 131,920 -0.03(-1.40%)
Aug 06, 2019 2.110 2.280 2.100 2.150 84,302 +0.05(+2.38%)
Aug 05, 2019 2.160 2.180 2.100 2.100 67,890 -0.10(-4.55%)
Aug 02, 2019 2.250 2.250 2.150 2.200 65,700 -0.06(-2.65%)
Aug 01, 2019 2.100 2.400 2.080 2.260 376,334 +0.18(+8.65%)
Jul 31, 2019 2.030 2.160 2.020 2.080 123,191 +0.05(+2.46%)
Jul 30, 2019 2.000 2.040 1.960 2.030 120,793 +0.02(+1.00%)
Jul 29, 2019 2.030 2.050 2.000 2.010 106,020 -0.01(-0.50%)
Jul 26, 2019 2.040 2.050 2.010 2.020 44,100 -0.01(-0.49%)
Jul 25, 2019 2.020 2.090 2.020 2.030 67,289 -0.01(-0.49%)
Jul 24, 2019 2.020 2.070 2.020 2.040 41,123 +0.00(+0.00%)
Jul 23, 2019 2.050 2.050 2.010 2.040 107,500 +0.00(+0.00%)
Jul 22, 2019 2.020 2.080 2.020 2.040 62,272 +0.00(+0.00%)
Jul 19, 2019 2.060 2.150 2.030 2.040 124,000 -0.06(-2.86%)
Jul 18, 2019 2.090 2.100 2.030 2.100 70,961 +0.01(+0.48%)
Jul 17, 2019 2.130 2.170 2.030 2.090 89,508 -0.01(-0.48%)
Jul 16, 2019 2.050 2.120 2.010 2.100 123,850 +0.03(+1.45%)
Jul 15, 2019 2.120 2.190 2.060 2.070 154,301 -0.05(-2.36%)
Jul 12, 2019 2.210 2.240 2.120 2.120 315,300 -0.15(-6.61%)
Jul 11, 2019 2.300 2.600 2.230 2.270 1,562,657 +0.03(+1.34%)
Jul 10, 2019 2.140 2.240 2.090 2.240 134,165 +0.11(+5.16%)
Jul 09, 2019 2.200 2.240 2.100 2.130 184,919 -0.07(-3.18%)
Jul 08, 2019 2.260 2.340 2.170 2.200 223,014 -0.09(-3.93%)
Jul 05, 2019 2.290 2.400 2.280 2.290 145,900 -0.01(-0.43%)
Jul 03, 2019 2.380 2.410 2.280 2.300 228,200 -0.11(-4.56%)
Jul 02, 2019 2.500 2.500 2.400 2.410 242,705 -0.06(-2.43%)
Jul 01, 2019 2.540 2.570 2.460 2.470 388,552 -0.08(-3.14%)
Jun 28, 2019 2.450 2.600 2.370 2.550 1,035,500 -0.03(-1.16%)
Jun 27, 2019 2.760 3.250 2.400 2.580 14,978,166 +0.35(+15.70%)
Jun 26, 2019 2.300 2.300 2.100 2.230 278,373 -0.08(-3.46%)
Jun 25, 2019 2.010 2.350 1.950 2.310 767,967 +0.28(+13.79%)
Jun 24, 2019 2.080 2.080 1.920 2.030 105,980 -0.01(-0.49%)
Jun 21, 2019 2.060 2.130 2.020 2.040 94,700 -0.05(-2.39%)
Jun 20, 2019 2.140 2.170 2.010 2.090 257,077 -0.07(-3.24%)
Jun 19, 2019 2.100 2.230 2.100 2.160 93,343 +0.05(+2.37%)
Jun 18, 2019 2.050 2.130 2.050 2.110 130,771 +0.04(+1.93%)
Jun 17, 2019 2.120 2.120 2.030 2.070 151,664 -0.03(-1.43%)
Jun 14, 2019 2.100 2.170 2.050 2.100 239,300 +0.01(+0.48%)
Jun 13, 2019 2.150 2.171 2.030 2.090 160,463 -0.06(-2.79%)
Jun 12, 2019 2.190 2.210 2.140 2.150 72,559 -0.06(-2.71%)
Jun 11, 2019 2.280 2.380 2.130 2.210 185,621 -0.07(-3.07%)
Jun 10, 2019 2.160 2.350 2.160 2.280 220,953 +0.12(+5.56%)
Jun 07, 2019 2.270 2.300 2.125 2.160 209,400 -0.12(-5.26%)
Jun 06, 2019 2.390 2.440 2.210 2.280 240,688 -0.10(-4.20%)
Jun 05, 2019 2.480 2.510 2.360 2.380 88,082 -0.06(-2.46%)
Jun 04, 2019 2.510 2.580 2.390 2.440 132,020 -0.06(-2.40%)
Jun 03, 2019 2.540 2.558 2.350 2.500 188,337 -0.06(-2.34%)
May 31, 2019 2.630 2.697 2.500 2.560 121,100 -0.07(-2.66%)
May 30, 2019 2.580 2.650 2.520 2.630 135,761 +0.01(+0.38%)
May 29, 2019 2.660 2.700 2.500 2.620 110,360 -0.07(-2.60%)
May 28, 2019 2.600 2.850 2.600 2.690 107,120 +0.09(+3.46%)
May 24, 2019 2.620 2.620 2.520 2.600 80,500 -0.01(-0.38%)
May 23, 2019 2.740 2.740 2.550 2.610 133,667 -0.17(-6.12%)
May 22, 2019 2.710 2.890 2.660 2.780 121,192 +0.05(+1.83%)
May 21, 2019 2.590 2.830 2.530 2.730 431,835 +0.18(+7.06%)
May 20, 2019 2.500 2.580 2.450 2.550 83,528 +0.01(+0.39%)
May 17, 2019 2.500 2.567 2.450 2.540 144,400 +0.02(+0.79%)
May 16, 2019 2.470 2.630 2.420 2.520 258,784 +0.08(+3.28%)
May 15, 2019 2.310 2.550 2.300 2.440 276,670 +0.09(+3.83%)
May 14, 2019 2.510 2.590 2.320 2.350 327,875 -0.17(-6.75%)
May 13, 2019 2.580 2.600 2.480 2.520 199,639 -0.07(-2.70%)
May 10, 2019 2.690 2.740 2.580 2.590 243,900 -0.08(-3.00%)
May 09, 2019 2.800 2.840 2.660 2.670 186,599 -0.15(-5.32%)
May 08, 2019 2.900 2.980 2.780 2.820 250,221 -0.11(-3.75%)
May 07, 2019 2.960 3.020 2.890 2.930 138,769 -0.04(-1.35%)
May 06, 2019 2.980 3.040 2.940 2.970 185,972 -0.03(-1.00%)
May 03, 2019 2.970 3.000 2.900 3.000 150,600 +0.07(+2.39%)
May 02, 2019 2.950 2.990 2.890 2.930 192,727 -0.05(-1.68%)
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.