Skip to main content

Altimmune Inc (NQ: ALT )

10.18 +1.29 (+14.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.93 13.76 12.85 13.64 1,297,826 +0.76(+5.90%)
Jan 30, 2023 12.90 13.07 12.30 12.88 2,780,024 -0.35(-2.65%)
Jan 27, 2023 13.82 14.29 13.10 13.23 1,722,369 -0.68(-4.89%)
Jan 26, 2023 14.26 14.34 13.78 13.91 892,855 -0.12(-0.86%)
Jan 25, 2023 13.95 14.13 13.33 14.03 2,731,229 -0.13(-0.92%)
Jan 24, 2023 14.58 15.06 14.04 14.16 1,227,977 -0.41(-2.81%)
Jan 23, 2023 14.65 14.82 14.07 14.57 1,629,389 +0.22(+1.53%)
Jan 20, 2023 14.96 15.07 14.28 14.35 1,554,348 -0.61(-4.08%)
Jan 19, 2023 14.92 15.06 14.41 14.96 812,726 -0.02(-0.13%)
Jan 18, 2023 15.26 15.95 14.74 14.98 1,122,070 +0.02(+0.13%)
Jan 17, 2023 16.29 16.35 14.84 14.96 1,483,402 -1.33(-8.16%)
Jan 13, 2023 16.56 17.17 15.63 16.29 1,466,112 -0.54(-3.21%)
Jan 12, 2023 15.57 16.84 15.12 16.83 1,296,508 +1.26(+8.09%)
Jan 11, 2023 15.30 15.70 14.63 15.57 1,154,162 +0.27(+1.76%)
Jan 10, 2023 13.96 15.37 13.94 15.30 1,370,888 +1.33(+9.52%)
Jan 09, 2023 14.42 14.73 13.89 13.97 981,742 -0.32(-2.24%)
Jan 06, 2023 14.38 14.59 14.06 14.29 742,787 -0.05(-0.35%)
Jan 05, 2023 14.71 14.81 14.05 14.34 1,027,911 -0.47(-3.17%)
Jan 04, 2023 15.65 15.81 14.66 14.81 1,078,966 -0.82(-5.25%)
Jan 03, 2023 16.55 16.75 15.07 15.63 1,036,906 -0.82(-4.98%)
Dec 30, 2022 16.06 16.72 15.50 16.45 1,747,529 +0.39(+2.43%)
Dec 29, 2022 14.81 16.16 14.52 16.06 1,898,778 +1.32(+8.96%)
Dec 28, 2022 14.82 15.23 14.19 14.74 1,383,508 -0.08(-0.54%)
Dec 27, 2022 15.28 15.58 14.57 14.82 1,263,070 -0.51(-3.33%)
Dec 23, 2022 15.66 15.77 14.56 15.33 2,004,121 -0.33(-2.11%)
Dec 22, 2022 14.43 15.66 13.94 15.66 3,708,778 +0.97(+6.60%)
Dec 21, 2022 11.96 14.72 11.29 14.69 4,694,135 +2.79(+23.45%)
Dec 20, 2022 9.830 11.91 9.820 11.90 3,591,350 +1.64(+15.98%)
Dec 19, 2022 11.56 11.75 9.150 10.26 2,855,359 -1.22(-10.63%)
Dec 16, 2022 10.30 11.55 10.22 11.48 5,109,521 +1.01(+9.65%)
Dec 15, 2022 10.68 10.83 10.29 10.47 1,101,373 -0.31(-2.88%)
Dec 14, 2022 10.74 11.16 10.52 10.78 887,787 -0.02(-0.19%)
Dec 13, 2022 10.77 10.92 10.09 10.80 1,257,481 +0.23(+2.18%)
Dec 12, 2022 10.23 10.75 10.21 10.57 861,822 +0.47(+4.65%)
Dec 09, 2022 10.33 10.60 10.10 10.10 688,496 -0.25(-2.42%)
Dec 08, 2022 10.35 10.73 10.05 10.35 921,036 +0.12(+1.17%)
Dec 07, 2022 10.27 10.44 10.09 10.23 572,188 -0.07(-0.68%)
Dec 06, 2022 10.90 11.15 9.970 10.30 1,078,621 -0.76(-6.87%)
Dec 05, 2022 11.39 11.70 10.98 11.06 1,345,536 -0.22(-1.95%)
Dec 02, 2022 10.65 11.33 10.53 11.28 1,061,532 +0.49(+4.54%)
Dec 01, 2022 10.80 10.86 10.23 10.79 1,605,602 +0.84(+8.44%)
Nov 30, 2022 9.560 10.09 9.370 9.950 1,967,161 +0.49(+5.18%)
Nov 29, 2022 9.090 9.505 8.980 9.460 817,479 +0.41(+4.53%)
Nov 28, 2022 9.100 9.470 8.952 9.050 591,445 -0.04(-0.44%)
Nov 25, 2022 9.200 9.287 8.870 9.090 337,905 -0.17(-1.84%)
Nov 23, 2022 9.310 9.900 9.080 9.260 667,172 -0.05(-0.54%)
Nov 22, 2022 8.740 9.330 8.290 9.310 801,493 +0.57(+6.52%)
Nov 21, 2022 8.810 8.950 8.440 8.740 500,374 -0.10(-1.13%)
Nov 18, 2022 8.980 9.240 8.605 8.840 808,359 +0.05(+0.57%)
Nov 17, 2022 9.420 9.420 8.710 8.790 1,356,586 -0.75(-7.86%)
Nov 16, 2022 10.80 10.84 9.470 9.540 1,184,067 -1.38(-12.64%)
Nov 15, 2022 10.98 11.10 10.15 10.92 974,517 +0.33(+3.12%)
Nov 14, 2022 10.65 11.13 10.47 10.59 903,659 -0.10(-0.94%)
Nov 11, 2022 10.35 11.38 10.05 10.69 1,274,301 +0.11(+1.04%)
Nov 10, 2022 10.00 10.78 9.900 10.58 1,842,869 +0.89(+9.18%)
Nov 09, 2022 10.18 10.37 9.520 9.690 2,325,152 -0.70(-6.74%)
Nov 08, 2022 11.62 11.62 9.940 10.39 2,440,583 -1.26(-10.82%)
Nov 07, 2022 11.99 12.12 11.59 11.65 656,675 -0.19(-1.60%)
Nov 04, 2022 12.21 12.38 11.51 11.84 879,178 -0.23(-1.91%)
Nov 03, 2022 11.72 12.21 11.61 12.07 1,009,607 +0.23(+1.94%)
Nov 02, 2022 12.55 12.65 11.77 11.84 785,864 -0.67(-5.36%)
Nov 01, 2022 12.84 13.29 12.44 12.51 1,062,298 -0.03(-0.24%)
Oct 31, 2022 12.58 12.99 12.23 12.54 975,586 -0.23(-1.80%)
Oct 28, 2022 12.38 12.79 11.99 12.77 1,016,293 +0.38(+3.07%)
Oct 27, 2022 12.36 12.75 11.97 12.39 1,449,132 +0.11(+0.90%)
Oct 26, 2022 11.25 12.69 11.24 12.28 1,577,561 +0.95(+8.38%)
Oct 25, 2022 10.89 11.63 10.81 11.33 1,251,688 +0.50(+4.62%)
Oct 24, 2022 10.78 10.96 10.34 10.83 797,753 +0.10(+0.93%)
Oct 21, 2022 10.30 10.83 10.18 10.73 804,285 +0.44(+4.28%)
Oct 20, 2022 10.02 10.42 9.985 10.29 837,991 +0.35(+3.52%)
Oct 19, 2022 10.61 10.84 9.790 9.940 1,214,122 -0.71(-6.67%)
Oct 18, 2022 10.85 11.02 10.51 10.65 663,551 -0.05(-0.47%)
Oct 17, 2022 10.73 10.74 10.28 10.70 1,015,414 +0.30(+2.88%)
Oct 14, 2022 10.45 10.76 10.18 10.40 1,013,893 +0.04(+0.39%)
Oct 13, 2022 9.780 10.60 9.450 10.36 954,382 +0.38(+3.81%)
Oct 12, 2022 9.950 10.01 9.530 9.980 1,411,876 -0.02(-0.20%)
Oct 11, 2022 9.960 10.72 9.690 10.00 1,572,608 +0.02(+0.20%)
Oct 10, 2022 10.35 10.41 9.940 9.980 1,434,847 -0.48(-4.59%)
Oct 07, 2022 11.11 11.26 10.46 10.46 1,442,307 -0.82(-7.27%)
Oct 06, 2022 12.05 12.08 11.12 11.28 1,709,939 -0.72(-6.00%)
Oct 05, 2022 12.70 12.97 11.76 12.00 1,380,090 -1.00(-7.69%)
Oct 04, 2022 13.00 13.18 12.73 13.00 1,265,598 +0.17(+1.33%)
Oct 03, 2022 12.77 13.05 12.60 12.83 1,334,613 +0.06(+0.47%)
Sep 30, 2022 12.64 13.40 12.58 12.77 1,268,281 +0.15(+1.19%)
Sep 29, 2022 13.78 13.79 12.25 12.62 1,485,891 -1.23(-8.88%)
Sep 28, 2022 12.24 14.16 12.20 13.85 2,223,724 +1.62(+13.25%)
Sep 27, 2022 11.94 12.40 11.93 12.23 1,591,325 +0.50(+4.26%)
Sep 26, 2022 12.33 12.76 11.70 11.73 1,122,815 -0.64(-5.17%)
Sep 23, 2022 12.95 12.97 11.70 12.37 2,701,573 -0.98(-7.34%)
Sep 22, 2022 12.63 13.50 12.35 13.35 3,083,954 +0.66(+5.20%)
Sep 21, 2022 12.58 13.55 12.25 12.69 2,617,170 +0.09(+0.71%)
Sep 20, 2022 12.98 13.36 12.55 12.60 1,995,491 -0.22(-1.72%)
Sep 19, 2022 13.67 13.67 12.54 12.82 3,355,408 -0.85(-6.22%)
Sep 16, 2022 14.22 14.22 12.90 13.67 9,422,746 -0.72(-5.00%)
Sep 15, 2022 14.75 16.13 14.00 14.39 5,999,963 -0.48(-3.23%)
Sep 14, 2022 11.93 16.60 11.16 14.87 46,837,956 -5.51(-27.04%)
Sep 13, 2022 19.85 21.62 18.83 20.38 2,155,635 -0.08(-0.39%)
Sep 12, 2022 19.98 21.14 19.82 20.46 1,775,300 +0.48(+2.40%)
Sep 09, 2022 19.33 20.94 19.11 19.98 1,221,279 +0.65(+3.36%)
Sep 08, 2022 20.29 20.91 19.25 19.33 1,249,803 -0.91(-4.50%)
Sep 07, 2022 21.12 22.32 18.62 20.24 2,312,950 -0.88(-4.17%)
Sep 06, 2022 22.05 22.32 20.16 21.12 1,739,652 -1.29(-5.76%)
Sep 02, 2022 22.00 23.49 21.90 22.41 1,806,747 +0.58(+2.66%)
Sep 01, 2022 22.00 22.34 20.90 21.83 1,250,442 -0.25(-1.13%)
Aug 31, 2022 19.20 22.32 18.93 22.08 3,592,181 +3.14(+16.58%)
Aug 30, 2022 19.47 19.70 18.46 18.94 979,408 -0.46(-2.37%)
Aug 29, 2022 18.01 19.71 17.97 19.40 1,117,654 +0.95(+5.15%)
Aug 26, 2022 18.79 18.79 18.06 18.45 687,650 -0.34(-1.81%)
Aug 25, 2022 19.43 19.46 17.84 18.79 940,848 -0.50(-2.59%)
Aug 24, 2022 18.50 19.62 18.21 19.29 1,271,236 +0.86(+4.67%)
Aug 23, 2022 17.58 18.60 17.16 18.43 1,267,415 +0.73(+4.12%)
Aug 22, 2022 16.75 18.10 16.70 17.70 1,209,597 +0.54(+3.15%)
Aug 19, 2022 17.72 17.81 16.67 17.16 1,112,812 -0.94(-5.19%)
Aug 18, 2022 17.09 18.16 16.33 18.10 997,037 +0.91(+5.29%)
Aug 17, 2022 17.87 19.00 16.85 17.19 1,261,685 -0.47(-2.66%)
Aug 16, 2022 17.60 19.04 16.94 17.66 1,672,181 +0.12(+0.68%)
Aug 15, 2022 17.10 18.00 16.92 17.54 1,362,381 +0.18(+1.04%)
Aug 12, 2022 13.80 18.55 13.79 17.36 8,829,655 +3.59(+26.07%)
Aug 11, 2022 12.75 13.79 12.46 13.77 1,288,976 +0.91(+7.08%)
Aug 10, 2022 12.42 13.29 12.19 12.86 839,704 +0.53(+4.30%)
Aug 09, 2022 12.54 13.06 12.18 12.33 911,739 -0.21(-1.67%)
Aug 08, 2022 12.60 13.90 12.40 12.54 1,700,102 +0.14(+1.13%)
Aug 05, 2022 11.30 12.54 11.20 12.40 1,009,706 +0.70(+5.98%)
Aug 04, 2022 12.01 12.27 11.62 11.70 1,205,063 +0.19(+1.65%)
Aug 03, 2022 12.64 13.15 10.15 11.51 4,812,822 -0.86(-6.95%)
Aug 02, 2022 11.98 12.50 11.82 12.37 434,279 +0.27(+2.23%)
Aug 01, 2022 12.01 13.03 11.79 12.10 1,969,174 +0.09(+0.75%)
Jul 29, 2022 11.93 12.07 11.72 12.01 533,630 +0.08(+0.67%)
Jul 28, 2022 12.20 12.20 11.67 11.93 503,718 -0.26(-2.13%)
Jul 27, 2022 12.38 12.41 11.79 12.19 675,758 -0.04(-0.33%)
Jul 26, 2022 11.90 12.67 11.90 12.23 496,724 -0.06(-0.49%)
Jul 25, 2022 13.15 13.23 11.81 12.29 1,186,364 -0.79(-6.04%)
Jul 22, 2022 13.00 13.44 12.73 13.08 905,934 -0.04(-0.30%)
Jul 21, 2022 12.60 13.18 12.26 13.12 1,008,184 +0.66(+5.30%)
Jul 20, 2022 11.33 12.62 11.32 12.46 1,307,820 +1.21(+10.76%)
Jul 19, 2022 10.75 11.34 10.55 11.25 737,582 +0.58(+5.44%)
Jul 18, 2022 11.38 12.40 10.51 10.67 3,203,887 -0.66(-5.83%)
Jul 15, 2022 11.28 11.48 11.05 11.33 930,131 +0.03(+0.27%)
Jul 14, 2022 11.25 11.72 11.21 11.30 790,662 -0.12(-1.05%)
Jul 13, 2022 11.18 11.57 10.90 11.42 1,462,614 +0.07(+0.62%)
Jul 12, 2022 12.34 12.38 11.29 11.35 1,269,741 -1.00(-8.10%)
Jul 11, 2022 12.50 12.50 11.82 12.35 756,997 -0.32(-2.53%)
Jul 08, 2022 12.44 13.17 12.15 12.67 856,099 +0.00(+0.00%)
Jul 07, 2022 11.70 12.84 11.70 12.67 1,432,417 +0.93(+7.92%)
Jul 06, 2022 11.98 12.58 11.52 11.74 1,209,354 -0.46(-3.77%)
Jul 05, 2022 11.22 12.37 10.90 12.20 1,755,430 +0.94(+8.35%)
Jul 01, 2022 11.68 12.01 10.79 11.26 1,581,396 -0.44(-3.76%)
Jun 30, 2022 11.52 11.95 11.20 11.70 1,102,685 -0.07(-0.59%)
Jun 29, 2022 11.46 12.01 10.90 11.77 2,171,272 +0.13(+1.12%)
Jun 28, 2022 11.54 11.73 10.81 11.64 2,086,551 -0.11(-0.94%)
Jun 27, 2022 10.18 12.03 9.745 11.75 4,017,195 +1.46(+14.19%)
Jun 24, 2022 10.67 11.00 9.600 10.29 7,092,083 -0.31(-2.92%)
Jun 23, 2022 9.370 10.65 9.230 10.60 1,986,859 +1.16(+12.29%)
Jun 22, 2022 9.080 9.601 9.001 9.440 1,271,474 +0.12(+1.29%)
Jun 21, 2022 8.970 9.770 8.700 9.320 2,550,560 +0.30(+3.33%)
Jun 17, 2022 7.540 9.100 7.390 9.020 2,143,849 +1.68(+22.89%)
Jun 16, 2022 8.070 8.480 7.200 7.340 1,737,031 -0.98(-11.78%)
Jun 15, 2022 9.100 9.130 7.988 8.320 1,857,250 -0.80(-8.77%)
Jun 14, 2022 9.230 9.270 8.530 9.120 2,836,324 -0.11(-1.19%)
Jun 13, 2022 8.060 9.490 8.050 9.230 4,867,294 +0.68(+7.95%)
Jun 10, 2022 7.750 8.820 7.360 8.550 4,989,860 +0.64(+8.09%)
Jun 09, 2022 6.280 8.450 6.200 7.910 8,032,835 +1.54(+24.18%)
Jun 08, 2022 5.820 6.470 5.790 6.370 702,584 +0.53(+9.08%)
Jun 07, 2022 5.160 5.930 5.160 5.840 676,449 +0.59(+11.24%)
Jun 06, 2022 5.440 5.490 5.145 5.250 598,038 -0.19(-3.49%)
Jun 03, 2022 5.050 5.640 5.020 5.440 860,289 +0.41(+8.15%)
Jun 02, 2022 4.960 5.105 4.900 5.030 321,270 +0.11(+2.24%)
Jun 01, 2022 5.000 5.240 4.915 4.920 481,555 -0.14(-2.77%)
May 31, 2022 5.040 5.290 4.950 5.060 708,652 +0.03(+0.60%)
May 27, 2022 4.890 5.170 4.635 5.030 516,664 +0.17(+3.50%)
May 26, 2022 4.660 4.960 4.580 4.860 602,014 +0.24(+5.19%)
May 25, 2022 4.700 4.720 4.530 4.620 351,568 -0.10(-2.12%)
May 24, 2022 4.800 4.840 4.480 4.720 596,280 -0.13(-2.68%)
May 23, 2022 5.050 5.050 4.745 4.850 337,757 -0.17(-3.39%)
May 20, 2022 4.950 5.074 4.700 5.020 569,799 +0.20(+4.15%)
May 19, 2022 4.790 5.000 4.565 4.820 785,200 -0.02(-0.41%)
May 18, 2022 5.130 5.350 4.800 4.840 564,256 -0.45(-8.51%)
May 17, 2022 4.960 5.300 4.740 5.290 769,519 +0.48(+9.98%)
May 16, 2022 5.110 5.170 4.780 4.810 733,521 -0.35(-6.78%)
May 13, 2022 4.460 5.360 4.460 5.160 1,050,661 +0.88(+20.56%)
May 12, 2022 3.980 4.390 3.830 4.280 811,130 +0.34(+8.63%)
May 11, 2022 4.170 4.170 3.890 3.940 906,314 -0.33(-7.73%)
May 10, 2022 4.270 4.470 4.206 4.270 625,288 +0.12(+2.89%)
May 09, 2022 4.240 4.340 4.020 4.150 768,367 -0.18(-4.16%)
May 06, 2022 4.350 4.426 4.210 4.330 433,488 -0.05(-1.14%)
May 05, 2022 4.400 4.610 4.300 4.380 786,942 -0.29(-6.21%)
May 04, 2022 4.750 4.750 4.380 4.670 862,039 -0.08(-1.68%)
May 03, 2022 4.710 4.810 4.505 4.750 843,301 +0.03(+0.64%)
May 02, 2022 4.490 4.900 4.450 4.720 943,527 +0.20(+4.42%)
Apr 29, 2022 4.550 4.700 4.509 4.520 636,653 -0.07(-1.53%)
Apr 28, 2022 4.550 4.700 4.457 4.590 587,279 +0.07(+1.55%)
Apr 27, 2022 4.430 4.665 4.390 4.520 448,423 +0.08(+1.80%)
Apr 26, 2022 4.630 4.710 4.340 4.440 963,827 -0.25(-5.33%)
Apr 25, 2022 4.480 4.775 4.480 4.690 572,063 +0.15(+3.30%)
Apr 22, 2022 4.540 4.650 4.430 4.540 431,456 -0.01(-0.22%)
Apr 21, 2022 4.970 4.970 4.520 4.550 762,803 -0.35(-7.14%)
Apr 20, 2022 5.180 5.195 4.900 4.900 483,722 -0.26(-5.04%)
Apr 19, 2022 5.080 5.320 4.920 5.160 605,921 +0.08(+1.57%)
Apr 18, 2022 5.210 5.330 5.040 5.080 550,781 -0.15(-2.87%)
Apr 14, 2022 5.500 5.579 5.150 5.230 537,651 -0.27(-4.91%)
Apr 13, 2022 5.530 5.710 5.490 5.500 606,318 -0.01(-0.18%)
Apr 12, 2022 5.830 5.870 5.450 5.510 749,475 -0.23(-4.01%)
Apr 11, 2022 5.630 6.050 5.530 5.740 1,620,085 +0.06(+1.06%)
Apr 08, 2022 5.900 5.930 5.630 5.680 452,860 -0.23(-3.89%)
Apr 07, 2022 5.920 6.130 5.890 5.910 381,702 -0.05(-0.84%)
Apr 06, 2022 5.820 6.110 5.620 5.960 866,355 +0.11(+1.88%)
Apr 05, 2022 6.310 6.410 5.810 5.850 696,782 -0.48(-7.58%)
Apr 04, 2022 6.250 6.440 6.090 6.330 369,780 +0.11(+1.77%)
Apr 01, 2022 6.090 6.383 6.090 6.220 600,682 +0.13(+2.13%)
Mar 31, 2022 6.050 6.280 5.950 6.090 514,431 +0.04(+0.66%)
Mar 30, 2022 6.300 6.460 5.960 6.050 513,595 -0.28(-4.42%)
Mar 29, 2022 6.290 6.490 6.260 6.330 569,218 +0.12(+1.93%)
Mar 28, 2022 6.380 6.500 6.110 6.210 846,871 -0.18(-2.82%)
Mar 25, 2022 6.780 6.800 6.335 6.390 572,542 -0.39(-5.75%)
Mar 24, 2022 6.970 6.978 6.740 6.780 550,543 -0.09(-1.31%)
Mar 23, 2022 6.990 7.100 6.710 6.870 560,728 -0.12(-1.72%)
Mar 22, 2022 6.840 7.055 6.690 6.990 625,367 +0.15(+2.19%)
Mar 21, 2022 7.180 7.240 6.700 6.840 1,022,035 -0.37(-5.13%)
Mar 18, 2022 6.930 7.450 6.890 7.210 7,513,996 +0.16(+2.27%)
Mar 17, 2022 6.550 7.130 6.470 7.050 1,726,422 +0.48(+7.31%)
Mar 16, 2022 6.010 6.580 5.790 6.570 1,564,245 +0.67(+11.36%)
Mar 15, 2022 6.500 6.650 5.780 5.900 1,517,449 -0.53(-8.24%)
Mar 14, 2022 6.950 7.078 6.390 6.430 1,717,921 -0.53(-7.61%)
Mar 11, 2022 7.520 7.650 6.890 6.960 879,051 -0.52(-6.95%)
Mar 10, 2022 7.430 7.540 7.112 7.480 627,135 -0.02(-0.27%)
Mar 09, 2022 7.370 7.560 7.330 7.500 799,570 +0.32(+4.46%)
Mar 08, 2022 7.080 7.530 7.010 7.180 686,390 +0.09(+1.27%)
Mar 07, 2022 6.990 7.360 6.975 7.090 704,414 +0.16(+2.31%)
Mar 04, 2022 6.980 7.330 6.930 6.930 780,095 -0.11(-1.56%)
Mar 03, 2022 7.340 7.340 6.990 7.040 668,646 -0.29(-3.96%)
Mar 02, 2022 7.490 7.590 7.280 7.330 499,720 +0.04(+0.55%)
Mar 01, 2022 7.390 7.640 7.095 7.290 443,598 -0.12(-1.62%)
Feb 28, 2022 7.560 7.700 7.270 7.410 700,305 -0.20(-2.63%)
Feb 25, 2022 7.700 7.610 7.240 7.610 650,745 -0.04(-0.52%)
Feb 24, 2022 6.840 7.660 6.620 7.650 1,090,830 +0.66(+9.44%)
Feb 23, 2022 7.300 7.450 6.930 6.990 696,412 -0.23(-3.19%)
Feb 22, 2022 6.990 7.390 6.880 7.220 658,700 +0.16(+2.27%)
Feb 18, 2022 7.060 0 -0.44(-5.87%)
Feb 17, 2022 7.760 7.850 7.190 7.500 727,472 -0.42(-5.30%)
Feb 16, 2022 7.850 8.020 7.690 7.920 508,125 -0.02(-0.25%)
Feb 15, 2022 7.680 7.970 7.470 7.940 704,130 +0.45(+6.01%)
Feb 14, 2022 7.660 7.690 7.350 7.490 457,998 -0.19(-2.47%)
Feb 11, 2022 7.850 8.085 7.630 7.680 461,408 -0.10(-1.29%)
Feb 10, 2022 8.010 8.520 7.620 7.780 907,495 -0.46(-5.58%)
Feb 09, 2022 7.990 8.343 7.911 8.240 791,355 +0.37(+4.70%)
Feb 08, 2022 7.870 7.980 7.650 7.870 548,516 -0.05(-0.63%)
Feb 07, 2022 7.640 8.030 7.620 7.920 592,957 +0.26(+3.39%)
Feb 04, 2022 7.450 7.840 7.330 7.660 515,563 +0.19(+2.54%)
Feb 03, 2022 7.530 7.470 712,074 -0.06(-0.80%)
Feb 02, 2022 8.020 8.040 7.460 7.530 759,615 -0.45(-5.64%)
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.