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

Matinas Biopharma Hl (NY: MTNB )

0.1637 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 0.8400 0.8700 0.8100 0.8400 566,500 -0.02(-2.33%)
Nov 29, 2018 0.8500 0.8800 0.8102 0.8600 702,800 +0.02(+2.38%)
Nov 28, 2018 0.7700 0.8500 0.7600 0.8400 780,265 +0.05(+5.81%)
Nov 27, 2018 0.7796 0.8000 0.7626 0.7939 876,342 +0.03(+3.63%)
Nov 26, 2018 0.7600 0.8700 0.7539 0.7661 1,891,766 -0.01(-1.78%)
Nov 23, 2018 0.7500 0.7800 0.7300 0.7800 423,600 +0.03(+4.01%)
Nov 21, 2018 0.7499 0.7499 0.7499 0 +0.00(+0.20%)
Nov 20, 2018 0.8000 0.8000 0.7289 0.7484 1,488,868 -0.04(-5.27%)
Nov 19, 2018 0.8000 0.8000 0.7500 0.7900 1,332,940 +0.01(+1.28%)
Nov 16, 2018 0.7800 0.8200 0.7500 0.7800 1,366,300 -0.02(-2.50%)
Nov 15, 2018 0.8400 0.8400 0.7800 0.8000 2,142,378 -0.01(-1.59%)
Nov 14, 2018 0.8700 0.8780 0.7500 0.8129 4,070,104 -0.02(-2.06%)
Nov 13, 2018 0.9500 0.9700 0.8000 0.8300 4,670,139 -0.13(-13.19%)
Nov 12, 2018 1.200 1.290 0.8213 0.9561 10,623,277 -0.15(-13.86%)
Nov 09, 2018 0.9800 1.150 0.9200 1.110 2,077,000 +0.09(+8.82%)
Nov 08, 2018 0.9200 1.070 0.8700 1.020 3,524,973 +0.13(+14.62%)
Nov 07, 2018 0.8900 0.9840 0.8310 0.8899 2,688,104 -0.00(-0.01%)
Nov 06, 2018 0.7500 0.9000 0.7400 0.8900 3,877,229 +0.16(+21.68%)
Nov 05, 2018 0.7529 0.7780 0.7121 0.7314 2,574,812 -0.01(-1.16%)
Nov 02, 2018 0.7600 0.7800 0.7100 0.7400 2,903,000 -0.00(-0.26%)
Nov 01, 2018 0.7500 0.7500 0.7100 0.7419 2,120,597 +0.01(+1.66%)
Oct 31, 2018 0.7500 0.7750 0.6900 0.7298 2,197,259 +0.04(+5.77%)
Oct 30, 2018 0.7300 0.8000 0.6900 0.6900 3,779,562 -0.04(-5.23%)
Oct 29, 2018 0.6800 0.8480 0.5430 0.7281 11,403,001 +0.06(+9.49%)
Oct 26, 2018 0.7210 0.7530 0.6600 0.6650 2,159,200 -0.03(-5.00%)
Oct 25, 2018 0.7019 0.7550 0.7000 0.7000 1,852,744 -0.02(-2.78%)
Oct 24, 2018 0.8035 0.8058 0.7020 0.7200 3,397,612 -0.06(-8.12%)
Oct 23, 2018 0.8400 0.8400 0.7550 0.7836 4,214,396 -0.06(-6.71%)
Oct 22, 2018 0.9000 0.9000 0.7900 0.8400 2,332,016 -0.06(-6.67%)
Oct 19, 2018 1.000 1.020 0.8800 0.9000 4,130,600 -0.16(-15.09%)
Oct 18, 2018 1.050 1.120 0.8300 1.060 17,750,852 +0.26(+31.82%)
Oct 17, 2018 0.8800 0.8850 0.7900 0.8041 4,795,465 -0.04(-4.27%)
Oct 16, 2018 0.8000 0.8800 0.7800 0.8400 5,624,276 +0.05(+6.21%)
Oct 15, 2018 0.7994 0.8350 0.7500 0.7909 1,359,697 -0.02(-2.36%)
Oct 12, 2018 0.8400 0.8900 0.7900 0.8100 3,073,000 +0.03(+3.85%)
Oct 11, 2018 0.7200 0.8300 0.7000 0.7800 2,600,537 +0.05(+6.85%)
Oct 10, 2018 0.8000 0.8000 0.7217 0.7300 2,942,543 -0.05(-6.94%)
Oct 09, 2018 0.7700 0.8690 0.7201 0.7844 2,554,381 -0.03(-3.16%)
Oct 08, 2018 0.7801 0.8216 0.7560 0.8100 1,896,626 -0.01(-1.22%)
Oct 05, 2018 0.8800 0.8800 0.7400 0.8200 2,292,500 -0.09(-9.39%)
Oct 04, 2018 0.9900 1.080 0.8601 0.9050 5,202,668 -0.10(-10.40%)
Oct 03, 2018 0.9300 1.020 0.7500 1.010 5,828,516 +0.08(+8.75%)
Oct 02, 2018 1.000 1.020 0.8800 0.9287 2,143,503 -0.11(-10.70%)
Oct 01, 2018 1.180 1.480 0.9200 1.040 13,390,028 +0.12(+13.04%)
Sep 28, 2018 0.8000 0.9620 0.6950 0.9200 4,317,300 +0.18(+25.14%)
Sep 27, 2018 0.7300 0.7798 0.6750 0.7352 1,224,093 +0.02(+2.21%)
Sep 26, 2018 0.7400 0.7460 0.6700 0.7193 2,126,120 -0.03(-3.94%)
Sep 25, 2018 0.6900 0.8500 0.6400 0.7488 7,187,155 +0.12(+18.86%)
Sep 24, 2018 0.5300 0.6600 0.4400 0.6300 9,678,309 +0.22(+54.03%)
Sep 21, 2018 0.4020 0.4150 0.4020 0.4090 71,400 -0.01(-1.23%)
Sep 20, 2018 0.4000 0.4396 0.4000 0.4141 103,045 +0.01(+2.35%)
Sep 19, 2018 0.4450 0.4500 0.4028 0.4046 385,900 -0.01(-3.57%)
Sep 18, 2018 0.4150 0.4449 0.4000 0.4196 271,653 +0.00(+1.11%)
Sep 17, 2018 0.4501 0.4751 0.4150 0.4150 312,901 -0.02(-3.49%)
Sep 14, 2018 0.4500 0.4600 0.4200 0.4300 203,800 -0.02(-3.80%)
Sep 13, 2018 0.4800 0.4900 0.4460 0.4470 288,146 -0.02(-3.50%)
Sep 12, 2018 0.4460 0.4935 0.4460 0.4632 166,339 +0.01(+2.14%)
Sep 11, 2018 0.4480 0.4800 0.4310 0.4535 263,814 +0.01(+3.07%)
Sep 10, 2018 0.4500 0.4844 0.4400 0.4400 219,472 -0.01(-2.22%)
Sep 07, 2018 0.4700 0.4800 0.4400 0.4500 130,300 -0.01(-2.11%)
Sep 06, 2018 0.4500 0.4924 0.4401 0.4597 136,545 +0.02(+4.03%)
Sep 05, 2018 0.4900 0.5094 0.4314 0.4419 303,428 -0.05(-9.26%)
Sep 04, 2018 0.4500 0.4905 0.4200 0.4870 413,852 +0.03(+5.87%)
Aug 31, 2018 0.4600 0.4600 0.4600 0 -0.04(-7.18%)
Aug 30, 2018 0.4400 0.5250 0.4300 0.4956 977,547 +0.07(+15.26%)
Aug 29, 2018 0.4100 0.4400 0.4050 0.4300 259,632 +0.02(+6.17%)
Aug 28, 2018 0.4036 0.4400 0.3800 0.4050 510,275 +0.02(+5.47%)
Aug 27, 2018 0.3900 0.4300 0.3700 0.3840 173,400 -0.01(-1.54%)
Aug 24, 2018 0.3900 0.4300 0.3900 0.3900 159,800 +0.00(+0.00%)
Aug 23, 2018 0.4400 0.4430 0.3900 0.3900 78,375 -0.03(-7.14%)
Aug 22, 2018 0.4200 0.4351 0.3900 0.4200 187,058 +0.01(+2.44%)
Aug 21, 2018 0.4165 0.4500 0.3980 0.4100 229,607 +0.01(+3.40%)
Aug 20, 2018 0.3800 0.4199 0.3720 0.3965 223,448 +0.04(+10.14%)
Aug 17, 2018 0.3900 0.4000 0.3600 0.3600 187,500 -0.02(-5.31%)
Aug 16, 2018 0.3879 0.3879 0.3600 0.3802 37,754 +0.00(+0.58%)
Aug 15, 2018 0.3700 0.3879 0.3610 0.3780 136,169 +0.02(+5.00%)
Aug 14, 2018 0.3650 0.3803 0.3550 0.3600 69,957 +0.01(+1.41%)
Aug 13, 2018 0.3800 0.3850 0.3550 0.3550 53,584 -0.02(-4.05%)
Aug 10, 2018 0.3800 0.3900 0.3600 0.3700 73,300 +0.01(+2.78%)
Aug 09, 2018 0.3879 0.3879 0.3600 0.3600 97,704 -0.02(-4.84%)
Aug 08, 2018 0.3901 0.3948 0.3706 0.3783 80,977 +0.01(+2.08%)
Aug 07, 2018 0.3720 0.3950 0.3700 0.3706 114,526 +0.01(+2.35%)
Aug 06, 2018 0.3500 0.3800 0.3500 0.3621 41,307 +0.00(+0.58%)
Aug 03, 2018 0.3600 0.3800 0.3600 0.3600 92,800 -0.00(-0.28%)
Aug 02, 2018 0.3548 0.3895 0.3450 0.3610 151,519 +0.01(+1.98%)
Aug 01, 2018 0.3530 0.3700 0.3530 0.3540 146,281 +0.00(+0.28%)
Jul 31, 2018 0.3840 0.3880 0.3530 0.3530 131,548 -0.03(-6.61%)
Jul 30, 2018 0.3695 0.3900 0.3500 0.3780 297,361 +0.01(+2.16%)
Jul 27, 2018 0.3900 0.4100 0.3700 0.3700 163,700 +0.00(+0.00%)
Jul 26, 2018 0.3933 0.4060 0.3630 0.3700 242,065 -0.01(-1.33%)
Jul 25, 2018 0.3900 0.4200 0.3750 0.3750 194,444 -0.02(-3.85%)
Jul 24, 2018 0.3850 0.4189 0.3850 0.3900 73,169 -0.01(-2.40%)
Jul 23, 2018 0.4010 0.4250 0.3855 0.3996 169,080 +0.02(+4.88%)
Jul 20, 2018 0.4500 0.4500 0.3810 0.3810 167,854 -0.04(-10.52%)
Jul 19, 2018 0.3857 0.4500 0.3857 0.4258 315,400 +0.05(+12.05%)
Jul 18, 2018 0.3805 0.4100 0.3800 0.3800 176,281 -0.01(-2.04%)
Jul 17, 2018 0.4060 0.4100 0.3821 0.3879 215,729 -0.00(-0.21%)
Jul 16, 2018 0.4000 0.4199 0.3850 0.3887 347,335 -0.01(-3.09%)
Jul 13, 2018 0.4000 0.4300 0.3851 0.4011 282,566 +0.02(+4.73%)
Jul 12, 2018 0.4031 0.4100 0.3750 0.3830 392,452 -0.02(-4.25%)
Jul 11, 2018 0.4080 0.4239 0.4000 0.4000 183,607 -0.01(-2.44%)
Jul 10, 2018 0.4400 0.4580 0.4000 0.4100 703,688 -0.05(-10.75%)
Jul 09, 2018 0.4200 0.5400 0.4200 0.4594 2,247,165 +0.05(+12.05%)
Jul 06, 2018 0.4112 0.4300 0.3920 0.4100 315,880 -0.00(-0.49%)
Jul 05, 2018 0.4000 0.4300 0.3800 0.4120 268,311 +0.03(+8.42%)
Jul 03, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 02, 2018 0.4400 0.4400 0.3820 0.4000 257,503 -0.03(-7.79%)
Jun 29, 2018 0.4000 0.4338 338,719 -0.01(-1.36%)
Jun 28, 2018 0.4200 0.4493 0.3237 0.4398 765,551 +0.02(+4.71%)
Jun 27, 2018 0.4626 0.4680 0.4106 0.4200 632,402 -0.03(-5.62%)
Jun 26, 2018 0.4430 0.4698 0.4210 0.4450 606,112 -0.01(-1.11%)
Jun 25, 2018 0.4808 0.4990 0.4418 0.4500 610,007 -0.02(-4.42%)
Jun 22, 2018 0.4991 0.5153 0.4460 0.4708 5,304,237 -0.03(-5.27%)
Jun 21, 2018 0.5000 0.5201 0.4801 0.4970 376,778 -0.00(-0.60%)
Jun 20, 2018 0.5026 0.5390 0.4801 0.5000 515,405 -0.00(-0.02%)
Jun 19, 2018 0.5100 0.5822 0.5000 0.5001 533,416 -0.05(-9.14%)
Jun 18, 2018 0.6100 0.6100 0.5500 0.5504 525,167 -0.08(-12.66%)
Jun 15, 2018 0.6500 0.4700 0.6302 1,220,552 +0.16(+34.09%)
Jun 14, 2018 0.5516 0.5900 0.4431 0.4700 1,043,154 -0.08(-14.55%)
Jun 13, 2018 0.6100 0.6100 0.5500 0.5500 213,662 -0.03(-5.81%)
Jun 12, 2018 0.6000 0.6480 0.5600 0.5839 403,994 -0.01(-1.52%)
Jun 11, 2018 0.5900 0.5997 0.5700 0.5929 214,900 +0.02(+4.00%)
Jun 08, 2018 0.5600 0.6599 0.5500 0.5701 273,643 +0.01(+1.80%)
Jun 07, 2018 0.6290 0.6500 0.5500 0.5600 298,132 -0.07(-11.25%)
Jun 06, 2018 0.6500 0.6310 502,659 +0.06(+9.93%)
Jun 05, 2018 0.5550 0.5866 0.5500 0.5740 209,149 +0.03(+5.01%)
Jun 04, 2018 0.6000 0.6000 0.5396 0.5466 84,176 -0.05(-8.26%)
Jun 01, 2018 0.5750 0.5958 0.5300 0.5958 91,086 +0.03(+6.22%)
May 31, 2018 0.5300 0.5730 0.5300 0.5609 72,035 +0.03(+6.57%)
May 30, 2018 0.5000 0.5500 0.5000 0.5263 335,899 +0.03(+5.92%)
May 29, 2018 0.5000 0.5000 0.4910 0.4969 113,139 -0.03(-6.23%)
May 25, 2018 0.5299 0.5299 0.5299 0 -0.02(-3.64%)
May 24, 2018 0.5500 0.5600 0.5301 0.5499 51,514 +0.00(+0.73%)
May 23, 2018 0.5586 0.6064 0.5350 0.5459 78,947 -0.01(-2.29%)
May 22, 2018 0.5700 0.5850 0.5330 0.5587 200,546 -0.01(-2.41%)
May 21, 2018 0.5800 0.5997 0.5520 0.5725 147,466 -0.03(-5.18%)
May 18, 2018 0.5800 0.6170 0.5314 0.6038 226,478 +0.05(+9.25%)
May 17, 2018 0.5600 0.5936 0.5300 0.5527 101,028 -0.01(-1.22%)
May 16, 2018 0.5472 0.5600 0.5328 0.5595 171,601 +0.03(+5.89%)
May 15, 2018 0.5500 0.5501 0.5201 0.5284 141,792 -0.01(-2.09%)
May 14, 2018 0.5500 0.5700 0.5202 0.5397 261,799 +0.02(+3.79%)
May 11, 2018 0.5500 0.5500 0.5104 0.5200 231,841 -0.01(-2.27%)
May 10, 2018 0.5750 0.5750 0.5100 0.5321 163,650 +0.01(+1.35%)
May 09, 2018 0.5350 0.5500 0.4900 0.5250 190,069 -0.01(-1.19%)
May 08, 2018 0.5851 0.5851 0.4900 0.5313 342,061 -0.03(-5.98%)
May 07, 2018 0.5609 0.6100 0.5500 0.5651 275,821 +0.01(+2.56%)
May 04, 2018 0.5600 0.6900 0.5118 0.5510 399,915 -0.08(-12.80%)
May 03, 2018 0.7011 0.7499 0.5142 0.6319 661,408 -0.06(-8.78%)
May 02, 2018 0.6000 0.7000 0.5820 0.6927 706,023 +0.09(+15.49%)
May 01, 2018 0.4600 0.6140 0.4600 0.5998 726,115 +0.16(+35.33%)
Apr 30, 2018 0.5600 0.5600 0.4316 0.4432 561,847 -0.09(-16.82%)
Apr 27, 2018 0.6000 0.6000 0.5272 0.5328 323,802 -0.06(-9.97%)
Apr 26, 2018 0.5989 0.6284 0.5543 0.5918 340,907 -0.02(-3.66%)
Apr 25, 2018 0.6300 0.6773 0.5997 0.6143 502,214 -0.02(-2.45%)
Apr 24, 2018 0.6320 0.6581 0.6100 0.6297 315,108 -0.01(-1.61%)
Apr 23, 2018 0.7035 0.7035 0.6300 0.6400 236,057 -0.04(-5.90%)
Apr 20, 2018 0.6306 0.6898 0.6300 0.6801 113,106 +0.02(+3.53%)
Apr 19, 2018 0.6700 0.6869 0.6404 0.6569 145,576 -0.01(-1.50%)
Apr 18, 2018 0.6800 0.7000 0.6400 0.6669 221,466 +0.01(+1.05%)
Apr 17, 2018 0.6600 0.6800 0.6400 0.6600 237,678 +0.00(+0.33%)
Apr 16, 2018 0.7200 0.7270 0.6449 0.6578 253,656 -0.03(-4.68%)
Apr 13, 2018 0.7100 0.7180 0.6372 0.6901 345,104 -0.01(-1.96%)
Apr 12, 2018 0.6800 0.7300 0.6425 0.7039 285,088 +0.03(+4.92%)
Apr 11, 2018 0.6496 0.6949 0.6398 0.6709 269,142 +0.03(+4.86%)
Apr 10, 2018 0.7000 0.7302 0.6091 0.6398 321,481 -0.03(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.6520 0.6700 405,242 +0.00(+0.00%)
Apr 06, 2018 0.7295 0.7600 0.6600 0.6700 338,892 -0.06(-8.16%)
Apr 05, 2018 0.7200 0.7500 0.6601 0.7295 297,820 +0.03(+4.20%)
Apr 04, 2018 0.7000 0.7872 0.7000 0.7001 224,646 -0.00(-0.06%)
Apr 03, 2018 0.7400 0.7700 0.6600 0.7005 205,823 -0.04(-5.34%)
Apr 02, 2018 0.7500 0.8000 0.5934 0.7400 713,769 -0.02(-3.24%)
Mar 29, 2018 0.7648 0.7648 0.7648 0 -0.03(-3.20%)
Mar 28, 2018 0.8800 0.9000 0.7700 0.7901 466,890 -0.08(-9.08%)
Mar 27, 2018 0.9400 0.9500 0.8500 0.8690 209,638 -0.07(-7.55%)
Mar 26, 2018 0.9691 0.9700 0.8000 0.9400 513,070 -0.01(-1.06%)
Mar 23, 2018 0.9800 1.000 0.9500 0.9501 64,093 -0.03(-3.09%)
Mar 22, 2018 1.040 1.050 0.9300 0.9804 180,415 -0.08(-7.51%)
Mar 21, 2018 1.030 1.060 1.030 1.060 88,680 +0.03(+2.91%)
Mar 20, 2018 1.050 1.050 1.010 1.030 194,159 -0.01(-0.96%)
Mar 19, 2018 1.120 1.120 1.010 1.040 172,720 -0.05(-4.59%)
Mar 16, 2018 1.050 1.170 1.030 1.090 533,392 +0.04(+3.81%)
Mar 15, 2018 1.030 1.070 1.015 1.050 226,630 +0.02(+1.94%)
Mar 14, 2018 1.020 1.030 1.010 1.030 106,449 +0.01(+0.98%)
Mar 13, 2018 1.040 1.040 1.000 1.020 140,709 -0.02(-1.92%)
Mar 12, 2018 1.040 1.040 1.000 1.040 146,118 +0.00(+0.00%)
Mar 09, 2018 1.020 1.060 1.000 1.040 204,114 +0.03(+2.97%)
Mar 08, 2018 1.000 1.020 0.9733 1.010 111,468 +0.02(+2.06%)
Mar 07, 2018 1.010 0.9896 150,138 +0.01(+1.51%)
Mar 06, 2018 1.000 1.020 0.9600 0.9749 60,375 -0.03(-2.51%)
Mar 05, 2018 1.030 1.060 0.9993 1.000 60,612 -0.04(-3.85%)
Mar 02, 2018 0.9900 1.100 0.9900 1.040 219,554 +0.03(+2.97%)
Mar 01, 2018 1.020 1.050 0.9900 1.010 145,802 +0.02(+2.10%)
Feb 28, 2018 0.9600 1.080 0.9500 0.9892 168,879 +0.02(+1.98%)
Feb 27, 2018 1.040 1.040 0.9570 0.9700 144,036 -0.07(-6.73%)
Feb 26, 2018 1.040 1.040 0.9900 1.040 91,942 +0.01(+0.97%)
Feb 23, 2018 1.030 1.060 0.9600 1.030 260,059 +0.02(+1.98%)
Feb 22, 2018 0.9900 1.020 0.9700 1.010 256,363 +0.00(+0.00%)
Feb 21, 2018 1.020 1.080 0.9900 1.010 224,804 +0.01(+1.00%)
Feb 20, 2018 1.050 1.050 1.000 1.000 166,065 -0.05(-4.76%)
Feb 16, 2018 1.050 1.050 1.050 0 +0.07(+7.14%)
Feb 15, 2018 1.000 1.000 0.9500 0.9800 178,329 -0.02(-2.00%)
Feb 14, 2018 0.9000 1.010 0.9000 1.000 269,227 +0.09(+9.89%)
Feb 13, 2018 0.9228 0.9496 0.9000 0.9100 238,859 -0.03(-3.20%)
Feb 12, 2018 0.9400 0.9699 0.9000 0.9401 87,032 +0.05(+5.62%)
Feb 09, 2018 0.9738 0.9738 0.8301 0.8901 467,056 -0.06(-6.31%)
Feb 08, 2018 0.9725 0.9790 0.9500 0.9500 173,290 -0.00(-0.26%)
Feb 07, 2018 0.9700 0.9800 0.9700 0.9525 137,476 -0.01(-0.78%)
Feb 06, 2018 0.9500 0.9787 0.9500 0.9600 239,083 +0.01(+0.95%)
Feb 05, 2018 0.9500 0.9600 0.9500 0.9510 212,225 +0.00(+0.11%)
Feb 02, 2018 1.000 1.000 0.9500 0.9500 416,191 -0.04(-4.51%)
Feb 01, 2018 0.9800 1.030 0.9700 0.9949 236,273 +0.01(+1.51%)
Jan 31, 2018 1.150 1.200 0.9215 0.9801 514,396 -0.17(-14.77%)
Jan 30, 2018 1.140 1.160 1.135 1.150 72,583 +0.01(+0.88%)
Jan 29, 2018 1.150 1.160 1.130 1.140 57,492 +0.00(+0.00%)
Jan 26, 2018 1.140 1.150 1.130 1.140 105,153 +0.00(+0.00%)
Jan 25, 2018 1.160 1.170 1.130 1.140 183,479 -0.02(-1.72%)
Jan 24, 2018 1.180 1.200 1.150 1.160 95,766 -0.02(-1.69%)
Jan 23, 2018 1.170 1.200 1.160 1.180 82,562 +0.00(+0.00%)
Jan 22, 2018 1.242 1.300 1.150 1.180 176,609 +0.00(+0.00%)
Jan 19, 2018 1.170 1.190 1.150 1.180 89,019 -0.01(-0.84%)
Jan 18, 2018 1.190 1.200 1.150 1.190 135,286 -0.01(-0.83%)
Jan 17, 2018 1.220 1.220 1.190 1.200 76,903 -0.02(-1.64%)
Jan 16, 2018 1.260 1.290 1.200 1.220 124,699 -0.05(-3.94%)
Jan 12, 2018 1.270 1.270 1.270 0 -0.03(-2.31%)
Jan 11, 2018 1.300 1.310 1.250 1.300 76,806 +0.01(+0.78%)
Jan 10, 2018 1.250 1.290 1.250 1.290 83,403 +0.02(+1.57%)
Jan 09, 2018 1.340 1.340 1.250 1.270 64,053 -0.05(-3.79%)
Jan 08, 2018 1.380 1.390 1.210 1.320 343,817 +0.11(+9.09%)
Jan 05, 2018 1.240 1.260 1.190 1.210 96,772 -0.01(-0.82%)
Jan 04, 2018 1.260 1.265 1.210 1.220 103,015 -0.01(-0.81%)
Jan 03, 2018 1.250 1.250 1.200 1.230 54,359 -0.01(-0.81%)
Jan 02, 2018 1.160 1.300 1.160 1.240 145,832 +0.08(+6.90%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.11(-8.66%)
Dec 28, 2017 1.270 1.280 1.250 1.270 111,016 +0.02(+1.60%)
Dec 27, 2017 1.230 1.280 1.200 1.250 158,601 +0.07(+5.93%)
Dec 26, 2017 1.340 1.410 1.180 1.180 479,071 -0.16(-11.94%)
Dec 22, 2017 1.430 1.430 1.290 1.340 323,263 -0.10(-6.94%)
Dec 21, 2017 1.430 1.490 1.390 1.440 185,638 +0.02(+1.41%)
Dec 20, 2017 1.480 1.510 1.400 1.420 251,172 -0.05(-3.40%)
Dec 19, 2017 1.470 1.510 1.420 1.470 163,707 -0.01(-0.68%)
Dec 18, 2017 1.460 1.510 1.430 1.480 210,441 +0.06(+4.23%)
Dec 15, 2017 1.420 1.590 1.420 1.420 806,337 -0.06(-4.05%)
Dec 14, 2017 1.500 1.550 1.480 1.480 202,446 -0.01(-0.67%)
Dec 13, 2017 1.440 1.544 1.430 1.490 171,440 +0.04(+2.76%)
Dec 12, 2017 1.420 1.570 1.390 1.450 490,611 +0.05(+3.57%)
Dec 11, 2017 1.480 1.500 1.390 1.400 149,822 -0.10(-6.67%)
Dec 08, 2017 1.380 1.500 1.380 1.500 211,101 +0.00(+0.00%)
Dec 07, 2017 1.420 1.430 1.340 154,065 +0.00(+0.00%)
Dec 06, 2017 1.450 1.530 1.430 1.440 158,921 -0.02(-1.37%)
Dec 05, 2017 1.540 1.600 1.430 1.460 304,379 -0.08(-5.19%)
Dec 04, 2017 1.540 1.570 1.490 1.540 417,342 +0.07(+4.76%)
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.