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 +0.0034 (+2.12%)
Official Closing 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 (%)
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%)
Dec 01, 2017 1.439 1.470 1.360 1.470 89,551 +0.06(+4.26%)
Nov 30, 2017 1.470 1.540 1.350 1.410 579,527 -0.04(-2.76%)
Nov 29, 2017 1.440 1.470 1.400 1.450 127,071 +0.01(+0.69%)
Nov 28, 2017 1.410 1.440 1.380 1.440 149,711 +0.06(+4.35%)
Nov 27, 2017 1.350 1.410 1.330 1.380 376,564 +0.03(+2.22%)
Nov 24, 2017 1.300 1.350 1.270 1.350 89,781 +0.08(+6.30%)
Nov 22, 2017 1.220 1.290 1.180 1.270 110,738 +0.06(+4.96%)
Nov 21, 2017 1.220 1.220 1.190 1.210 118,064 +0.02(+1.68%)
Nov 20, 2017 1.200 1.200 1.170 1.190 43,600 +0.00(+0.00%)
Nov 17, 2017 1.150 1.200 1.150 1.190 66,584 +0.02(+1.71%)
Nov 16, 2017 1.120 1.210 1.110 1.170 77,705 +0.07(+6.36%)
Nov 15, 2017 1.200 1.260 1.100 1.100 209,853 -0.04(-3.51%)
Nov 14, 2017 1.130 1.140 1.110 1.140 46,744 -0.01(-0.87%)
Nov 13, 2017 1.120 1.160 1.120 1.150 42,712 +0.03(+2.68%)
Nov 10, 2017 1.130 1.130 1.100 1.120 103,706 +0.01(+0.90%)
Nov 09, 2017 1.110 1.120 1.100 1.110 56,754 +0.00(+0.00%)
Nov 08, 2017 1.130 1.140 1.100 1.110 66,363 -0.02(-1.77%)
Nov 07, 2017 1.200 1.200 1.120 1.130 106,524 -0.07(-5.83%)
Nov 06, 2017 1.100 1.200 1.100 1.200 136,604 +0.10(+9.09%)
Nov 03, 2017 1.110 1.130 1.100 1.100 78,323 -0.01(-0.90%)
Nov 02, 2017 1.110 1.120 1.090 1.110 65,997 +0.01(+0.91%)
Nov 01, 2017 1.110 1.120 1.090 1.100 91,305 -0.02(-1.79%)
Oct 31, 2017 1.140 1.150 1.100 1.120 141,388 -0.01(-0.88%)
Oct 30, 2017 1.140 1.090 1.130 209,087 +0.02(+1.80%)
Oct 27, 2017 1.120 1.150 1.050 1.110 196,291 +0.00(+0.00%)
Oct 26, 2017 1.150 1.150 1.080 1.110 182,666 -0.02(-1.77%)
Oct 25, 2017 1.140 1.160 1.130 1.130 74,914 -0.01(-0.88%)
Oct 24, 2017 1.160 1.180 1.110 1.140 139,266 -0.01(-0.87%)
Oct 23, 2017 1.240 1.250 1.150 1.150 244,983 -0.08(-6.50%)
Oct 20, 2017 1.290 1.290 1.210 1.230 221,045 -0.03(-2.38%)
Oct 19, 2017 1.230 1.330 1.220 1.260 203,965 +0.01(+0.80%)
Oct 18, 2017 1.270 1.290 1.240 1.250 81,343 -0.03(-2.34%)
Oct 17, 2017 1.250 1.280 1.200 1.280 404,864 +0.05(+4.07%)
Oct 16, 2017 1.260 1.280 1.210 1.230 146,064 -0.04(-3.15%)
Oct 13, 2017 1.330 1.330 1.270 1.270 81,351 -0.04(-3.05%)
Oct 12, 2017 1.320 1.430 1.310 1.310 505,138 -0.03(-2.24%)
Oct 11, 2017 1.350 1.370 1.310 1.340 161,474 -0.02(-1.47%)
Oct 10, 2017 1.370 1.370 1.330 1.360 113,820 +0.01(+0.74%)
Oct 09, 2017 1.350 1.370 1.340 1.350 108,076 +0.00(+0.00%)
Oct 06, 2017 1.370 1.400 1.350 1.350 85,791 -0.02(-1.46%)
Oct 05, 2017 1.350 1.370 1.340 1.370 68,122 +0.04(+3.01%)
Oct 04, 2017 1.380 1.400 1.299 1.330 123,250 -0.04(-2.92%)
Oct 03, 2017 1.360 1.420 1.360 1.370 278,226 +0.02(+1.48%)
Oct 02, 2017 1.350 1.380 1.320 1.350 268,228 +0.03(+2.27%)
Sep 29, 2017 1.320 1.350 1.300 1.320 209,765 +0.01(+0.76%)
Sep 28, 2017 1.240 1.320 1.240 1.310 160,013 +0.03(+2.34%)
Sep 27, 2017 1.280 1.290 1.210 1.280 355,826 +0.02(+1.59%)
Sep 26, 2017 1.280 1.290 1.250 1.260 79,564 -0.01(-0.79%)
Sep 25, 2017 1.300 1.300 1.230 1.270 126,939 +0.00(+0.00%)
Sep 22, 2017 1.260 1.270 1.230 1.270 84,296 +0.02(+1.60%)
Sep 21, 2017 1.240 1.280 1.200 1.250 118,438 +0.01(+0.81%)
Sep 20, 2017 1.250 1.260 1.170 1.240 193,816 +0.00(+0.00%)
Sep 19, 2017 1.310 1.310 1.220 1.240 353,997 -0.05(-3.88%)
Sep 18, 2017 1.230 1.370 1.230 1.290 194,743 +0.04(+3.20%)
Sep 15, 2017 1.260 1.320 1.200 1.250 250,167 +0.03(+2.46%)
Sep 14, 2017 1.230 1.280 1.220 1.220 153,338 -0.01(-0.81%)
Sep 13, 2017 1.380 1.440 1.230 1.230 343,802 -0.16(-11.51%)
Sep 12, 2017 1.399 1.399 1.350 1.390 192,773 +0.02(+1.46%)
Sep 11, 2017 1.410 1.410 1.350 1.370 95,179 +0.02(+1.48%)
Sep 08, 2017 1.380 1.419 1.300 1.350 222,708 -0.02(-1.46%)
Sep 07, 2017 1.240 1.400 1.212 1.370 432,072 +0.18(+15.13%)
Sep 06, 2017 1.330 1.330 1.170 1.190 186,099 -0.10(-7.75%)
Sep 05, 2017 1.260 1.330 1.260 1.290 95,661 +0.00(+0.00%)
Sep 01, 2017 1.270 1.320 1.260 1.290 74,932 +0.01(+0.78%)
Aug 31, 2017 1.410 1.410 1.280 1.280 171,054 -0.07(-5.19%)
Aug 30, 2017 1.320 1.380 1.320 1.350 58,237 +0.01(+0.75%)
Aug 29, 2017 1.330 1.380 1.280 1.340 125,036 -0.01(-0.74%)
Aug 28, 2017 1.340 1.380 1.329 1.350 114,148 +0.03(+2.27%)
Aug 25, 2017 1.340 1.360 1.300 1.320 81,936 +0.00(+0.00%)
Aug 24, 2017 1.350 1.360 1.300 1.320 66,038 -0.04(-2.94%)
Aug 23, 2017 1.330 1.389 1.280 1.360 63,126 +0.01(+0.74%)
Aug 22, 2017 1.310 1.390 1.250 1.350 132,502 +0.03(+2.27%)
Aug 21, 2017 1.370 1.370 1.260 1.320 72,575 -0.04(-2.94%)
Aug 18, 2017 1.280 1.437 1.250 1.360 303,820 +0.04(+3.03%)
Aug 17, 2017 1.350 1.369 1.320 1.320 51,417 -0.04(-2.94%)
Aug 16, 2017 1.400 1.460 1.330 1.360 110,425 -0.05(-3.55%)
Aug 15, 2017 1.440 1.470 1.360 1.410 217,251 -0.02(-1.40%)
Aug 14, 2017 1.320 1.470 1.320 1.430 418,463 +0.11(+8.33%)
Aug 11, 2017 1.300 1.340 1.300 1.320 149,897 +0.02(+1.54%)
Aug 10, 2017 1.330 1.370 1.300 1.300 213,640 -0.06(-4.41%)
Aug 09, 2017 1.360 1.440 1.290 1.360 439,509 -0.07(-4.90%)
Aug 08, 2017 1.350 1.440 1.300 1.430 640,549 +0.18(+14.40%)
Aug 07, 2017 1.150 1.410 1.140 1.250 577,195 +0.09(+7.76%)
Aug 04, 2017 1.130 1.280 1.120 1.160 376,468 +0.04(+3.57%)
Aug 03, 2017 1.060 1.200 1.060 1.120 329,249 +0.07(+6.67%)
Aug 02, 2017 1.010 1.080 1.010 1.050 309,334 -0.03(-2.78%)
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.