Skip to main content

Applied Dna Scns (NQ: APDN )

0.4100 -0.0180 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.270 1.669 1.260 1.660 894,938 +0.40(+31.75%)
Dec 29, 2022 1.260 1.300 1.250 1.260 94,856 -0.04(-3.08%)
Dec 28, 2022 1.280 1.310 1.280 1.300 56,981 +0.02(+1.56%)
Dec 27, 2022 1.250 1.305 1.230 1.280 100,236 -0.03(-2.29%)
Dec 23, 2022 1.300 1.333 1.300 1.310 65,892 +0.00(+0.00%)
Dec 22, 2022 1.300 1.320 1.270 1.310 158,486 +0.01(+0.77%)
Dec 21, 2022 1.200 1.310 1.200 1.300 195,962 +0.05(+4.00%)
Dec 20, 2022 1.220 1.280 1.200 1.250 46,081 +0.03(+2.46%)
Dec 19, 2022 1.320 1.320 1.220 1.220 157,780 -0.13(-9.63%)
Dec 16, 2022 1.380 1.400 1.320 1.350 75,807 -0.06(-4.26%)
Dec 15, 2022 1.360 1.460 1.360 1.410 106,648 +0.01(+0.71%)
Dec 14, 2022 1.400 1.470 1.400 1.400 77,646 -0.07(-4.76%)
Dec 13, 2022 1.480 1.500 1.380 1.470 122,896 -0.01(-0.68%)
Dec 12, 2022 1.430 1.565 1.380 1.480 159,047 +0.09(+6.47%)
Dec 09, 2022 1.450 1.450 1.370 1.390 74,520 -0.06(-4.14%)
Dec 08, 2022 1.490 1.510 1.430 1.450 84,715 +0.00(+0.00%)
Dec 07, 2022 1.400 1.460 1.360 1.450 67,464 +0.02(+1.40%)
Dec 06, 2022 1.570 1.570 1.402 1.430 111,657 -0.13(-8.33%)
Dec 05, 2022 1.560 1.630 1.510 1.560 120,953 +0.00(+0.00%)
Dec 02, 2022 1.620 1.620 1.500 1.560 151,120 -0.08(-4.88%)
Dec 01, 2022 1.330 1.640 1.330 1.640 356,708 +0.28(+20.59%)
Nov 30, 2022 1.350 1.400 1.326 1.360 113,275 -0.01(-0.73%)
Nov 29, 2022 1.370 1.390 1.351 1.370 91,685 -0.01(-0.72%)
Nov 28, 2022 1.400 1.410 1.360 1.380 41,745 -0.02(-1.76%)
Nov 25, 2022 1.390 1.440 1.390 1.405 18,789 +0.01(+1.06%)
Nov 23, 2022 1.470 1.470 1.370 1.390 90,478 -0.05(-3.47%)
Nov 22, 2022 1.400 1.470 1.400 1.440 81,787 +0.04(+2.86%)
Nov 21, 2022 1.450 1.470 1.400 1.400 94,996 -0.05(-3.45%)
Nov 18, 2022 1.450 1.500 1.425 1.450 90,407 -0.03(-2.03%)
Nov 17, 2022 1.550 1.550 1.440 1.480 105,527 -0.05(-3.27%)
Nov 16, 2022 1.560 1.570 1.510 1.530 102,658 -0.03(-1.92%)
Nov 15, 2022 1.610 1.640 1.540 1.560 233,408 -0.04(-2.50%)
Nov 14, 2022 1.700 1.700 1.600 1.600 155,371 -0.09(-5.33%)
Nov 11, 2022 1.750 1.750 1.630 1.690 239,908 -0.04(-2.31%)
Nov 10, 2022 1.650 1.774 1.610 1.730 279,915 +0.11(+6.79%)
Nov 09, 2022 1.710 1.750 1.600 1.620 204,214 -0.08(-4.71%)
Nov 08, 2022 1.750 1.779 1.663 1.700 132,950 -0.06(-3.41%)
Nov 07, 2022 1.890 1.900 1.750 1.760 121,300 -0.17(-8.81%)
Nov 04, 2022 1.720 1.930 1.720 1.930 344,310 +0.16(+9.04%)
Nov 03, 2022 1.640 1.890 1.600 1.770 329,306 +0.11(+6.63%)
Nov 02, 2022 1.800 1.640 1.660 295,455 -0.12(-6.74%)
Nov 01, 2022 1.780 1.836 1.740 1.780 180,419 +0.00(+0.00%)
Oct 31, 2022 1.730 1.840 1.690 1.780 382,969 +0.04(+2.30%)
Oct 28, 2022 1.640 1.755 1.540 1.740 571,180 +0.13(+8.07%)
Oct 27, 2022 1.780 1.780 1.580 1.610 253,557 -0.14(-8.00%)
Oct 26, 2022 1.650 1.797 1.650 1.750 413,328 +0.07(+4.17%)
Oct 25, 2022 1.760 1.820 1.640 1.680 549,186 -0.08(-4.55%)
Oct 24, 2022 1.870 1.920 1.745 1.760 516,177 -0.17(-8.81%)
Oct 21, 2022 1.950 1.988 1.890 1.930 312,015 -0.06(-3.02%)
Oct 20, 2022 1.860 2.030 1.750 1.990 858,431 +0.15(+8.15%)
Oct 19, 2022 2.090 2.090 1.760 1.840 1,326,256 -0.30(-14.02%)
Oct 18, 2022 2.080 2.408 2.080 2.140 1,462,695 +0.02(+0.94%)
Oct 17, 2022 2.230 2.322 2.100 2.120 1,429,937 -0.26(-10.92%)
Oct 14, 2022 2.770 2.820 2.320 2.380 3,360,235 -0.44(-15.60%)
Oct 13, 2022 2.410 3.200 2.350 2.820 17,112,046 +0.09(+3.30%)
Oct 12, 2022 1.970 2.830 1.950 2.730 35,450,376 +0.73(+36.50%)
Oct 11, 2022 1.890 2.100 1.830 2.000 6,563,007 -0.12(-5.66%)
Oct 10, 2022 1.210 2.380 1.208 2.120 80,828,920 +0.88(+70.97%)
Oct 07, 2022 1.440 1.450 1.230 1.240 322,389 -0.30(-19.48%)
Oct 06, 2022 1.390 1.550 1.380 1.540 595,601 +0.09(+6.21%)
Oct 05, 2022 1.420 1.500 1.350 1.450 945,425 -0.07(-4.61%)
Oct 04, 2022 1.120 1.760 1.120 1.520 7,488,274 +0.40(+35.71%)
Oct 03, 2022 1.130 1.160 1.081 1.120 328,584 -0.01(-0.88%)
Sep 30, 2022 1.210 1.350 1.123 1.130 359,457 -0.09(-7.38%)
Sep 29, 2022 1.300 1.338 1.200 1.220 165,286 -0.09(-6.87%)
Sep 28, 2022 1.320 1.360 1.220 1.310 252,781 -0.03(-2.24%)
Sep 27, 2022 1.260 1.380 1.250 1.340 346,492 +0.09(+7.20%)
Sep 26, 2022 1.320 1.350 1.160 1.250 424,673 -0.10(-7.41%)
Sep 23, 2022 1.520 1.545 1.340 1.350 394,515 -0.25(-15.62%)
Sep 22, 2022 1.710 1.720 1.520 1.600 455,612 -0.12(-6.98%)
Sep 21, 2022 1.780 1.820 1.710 1.720 292,921 -0.09(-5.23%)
Sep 20, 2022 1.770 1.960 1.710 1.815 381,075 -0.01(-0.55%)
Sep 19, 2022 2.240 2.240 1.795 1.825 1,000,793 -0.43(-19.25%)
Sep 16, 2022 2.370 2.390 2.250 2.260 522,414 -0.19(-7.76%)
Sep 15, 2022 2.550 2.580 2.430 2.450 484,644 -0.13(-5.04%)
Sep 14, 2022 2.550 2.640 2.471 2.580 368,499 -0.02(-0.77%)
Sep 13, 2022 2.710 2.768 2.550 2.600 617,104 -0.27(-9.41%)
Sep 12, 2022 2.780 2.880 2.780 2.870 347,276 +0.01(+0.35%)
Sep 09, 2022 2.780 2.944 2.690 2.860 416,393 +0.08(+2.88%)
Sep 08, 2022 2.730 2.850 2.631 2.780 737,156 -0.04(-1.42%)
Sep 07, 2022 2.770 2.820 2.660 2.820 1,049,484 -0.15(-5.05%)
Sep 06, 2022 3.030 3.300 2.820 2.970 9,722,159 +0.20(+7.22%)
Sep 02, 2022 2.840 2.863 2.670 2.770 343,807 -0.01(-0.36%)
Sep 01, 2022 2.930 3.030 2.755 2.780 549,987 -0.34(-10.90%)
Aug 31, 2022 2.750 3.300 2.700 3.120 1,868,747 +0.47(+17.74%)
Aug 30, 2022 2.900 2.917 2.500 2.650 742,403 -0.26(-8.93%)
Aug 29, 2022 3.010 3.100 2.890 2.910 1,014,727 -0.26(-8.20%)
Aug 26, 2022 3.430 3.508 3.110 3.170 873,788 -0.35(-9.94%)
Aug 25, 2022 3.560 3.620 3.360 3.520 737,590 -0.01(-0.28%)
Aug 24, 2022 3.420 3.680 3.390 3.530 1,007,300 +0.12(+3.52%)
Aug 23, 2022 3.650 3.722 3.380 3.410 1,039,649 -0.30(-8.09%)
Aug 22, 2022 3.860 4.020 3.550 3.710 2,077,463 -0.40(-9.73%)
Aug 19, 2022 3.350 4.630 3.281 4.110 18,865,704 +0.51(+14.17%)
Aug 18, 2022 3.640 3.730 3.330 3.600 1,954,442 -0.11(-2.96%)
Aug 17, 2022 3.330 3.710 3.050 3.710 3,034,658 +0.38(+11.41%)
Aug 16, 2022 3.320 4.050 3.320 3.330 2,986,226 -0.10(-2.92%)
Aug 15, 2022 3.550 3.610 3.210 3.430 1,759,605 -0.27(-7.30%)
Aug 12, 2022 4.300 4.350 3.500 3.700 4,027,213 -0.82(-18.14%)
Aug 11, 2022 4.590 4.900 4.330 4.520 2,708,668 -0.09(-1.95%)
Aug 10, 2022 4.880 5.290 4.330 4.610 7,006,993 -0.36(-7.24%)
Aug 09, 2022 5.220 5.890 4.900 4.970 22,297,296 +0.10(+2.05%)
Aug 08, 2022 5.970 6.180 4.550 4.870 10,921,018 -0.96(-16.47%)
Aug 05, 2022 5.310 7.050 5.240 5.830 41,706,472 +0.09(+1.57%)
Aug 04, 2022 4.430 7.350 3.670 5.740 102,134,976 +1.64(+40.00%)
Aug 03, 2022 5.550 5.760 3.590 4.100 108,602,544 +1.30(+46.43%)
Aug 02, 2022 1.330 4.350 1.300 2.800 115,834,816 +2.12(+311.16%)
Aug 01, 2022 0.6900 0.7150 0.6600 0.6810 130,988 -0.03(-4.03%)
Jul 29, 2022 0.7000 0.7199 0.6700 0.7096 35,142 +0.01(+1.50%)
Jul 28, 2022 0.6900 0.7072 0.6850 0.6991 91,328 -0.00(-0.01%)
Jul 27, 2022 0.7000 0.7218 0.6800 0.6992 59,434 +0.01(+1.33%)
Jul 26, 2022 0.6900 0.7253 0.6700 0.6900 131,179 +0.01(+1.16%)
Jul 25, 2022 0.7700 0.7700 0.6713 0.6821 289,262 -0.08(-10.25%)
Jul 22, 2022 0.7200 0.8000 0.6243 0.7600 788,289 +0.07(+10.14%)
Jul 21, 2022 0.7300 0.7300 0.6680 0.6900 215,766 -0.04(-5.06%)
Jul 20, 2022 0.7800 0.7800 0.7007 0.7268 156,780 -0.04(-4.86%)
Jul 19, 2022 0.8500 0.8500 0.7514 0.7639 137,521 -0.05(-6.61%)
Jul 18, 2022 0.9000 0.9000 0.7800 0.8180 75,420 -0.08(-8.60%)
Jul 15, 2022 0.9100 0.9100 0.8670 0.8950 79,853 -0.01(-1.56%)
Jul 14, 2022 0.8120 0.9200 0.8000 0.9092 356,736 +0.10(+12.25%)
Jul 13, 2022 0.7700 0.8400 0.7501 0.8100 225,947 +0.03(+3.98%)
Jul 12, 2022 0.7300 0.7800 0.7300 0.7790 147,474 +0.05(+6.71%)
Jul 11, 2022 0.7900 0.7930 0.7210 0.7300 86,068 -0.06(-7.01%)
Jul 08, 2022 0.7614 0.7967 0.7421 0.7850 111,381 +0.01(+0.95%)
Jul 07, 2022 0.8000 0.8050 0.7305 0.7776 246,828 -0.00(-0.31%)
Jul 06, 2022 0.8200 0.8200 0.7618 0.7800 365,161 -0.04(-4.74%)
Jul 05, 2022 0.6900 0.8350 0.6900 0.8188 1,275,060 +0.11(+15.65%)
Jul 01, 2022 0.7430 0.7591 0.6680 0.7080 1,376,867 -0.03(-4.09%)
Jun 30, 2022 0.7473 0.7473 0.6875 0.7382 99,545 -0.01(-0.78%)
Jun 29, 2022 0.7700 0.8925 0.6900 0.7440 496,341 -0.03(-4.22%)
Jun 28, 2022 0.9100 0.9119 0.7499 0.7768 245,559 -0.09(-10.38%)
Jun 27, 2022 0.9300 0.9414 0.8657 0.8668 79,006 -0.04(-4.48%)
Jun 24, 2022 0.9440 1.000 0.8900 0.9075 93,008 -0.05(-5.47%)
Jun 23, 2022 1.046 1.046 0.9420 0.9600 65,402 -0.03(-3.13%)
Jun 22, 2022 1.090 1.090 0.9500 0.9910 107,606 -0.03(-2.84%)
Jun 21, 2022 1.040 1.110 1.000 1.020 107,032 +0.03(+2.99%)
Jun 17, 2022 1.050 1.080 0.9900 0.9904 93,096 +0.00(+0.04%)
Jun 16, 2022 1.070 1.070 0.9570 0.9900 42,797 -0.01(-1.00%)
Jun 15, 2022 0.9700 1.020 0.9700 1.000 34,903 +0.00(+0.00%)
Jun 14, 2022 1.000 1.020 0.9321 1.000 54,584 +0.00(+0.45%)
Jun 13, 2022 1.080 1.085 0.9801 0.9955 47,285 -0.08(-7.82%)
Jun 10, 2022 1.060 1.130 1.050 1.080 41,377 -0.07(-6.09%)
Jun 09, 2022 1.150 1.150 1.060 1.150 36,349 +0.05(+4.55%)
Jun 08, 2022 1.140 1.140 1.070 1.100 90,118 +0.00(+0.00%)
Jun 07, 2022 1.240 1.280 1.100 1.100 102,173 -0.12(-9.84%)
Jun 06, 2022 1.240 1.370 1.140 1.220 252,267 -0.01(-0.81%)
Jun 03, 2022 1.260 1.290 1.170 1.230 31,242 -0.06(-4.65%)
Jun 02, 2022 1.360 1.360 1.220 1.290 11,553 +0.00(+0.00%)
Jun 01, 2022 1.360 1.400 1.250 1.290 63,597 +0.00(+0.00%)
May 31, 2022 1.510 1.510 1.150 1.290 236,759 +0.06(+4.88%)
May 27, 2022 1.240 1.247 1.190 1.230 21,672 +0.05(+4.24%)
May 26, 2022 1.220 1.240 1.170 1.180 26,240 -0.02(-1.67%)
May 25, 2022 1.230 1.260 1.170 1.200 23,041 +0.03(+2.56%)
May 24, 2022 1.240 1.330 1.140 1.170 70,250 -0.06(-4.88%)
May 23, 2022 1.280 1.350 1.220 1.230 41,792 -0.04(-3.15%)
May 20, 2022 1.370 1.390 1.230 1.270 32,718 -0.12(-8.63%)
May 19, 2022 1.470 1.470 1.301 1.390 44,621 +0.09(+6.92%)
May 18, 2022 1.320 1.400 1.300 1.300 39,061 -0.10(-7.14%)
May 17, 2022 1.500 1.500 1.380 1.400 17,676 -0.02(-1.41%)
May 16, 2022 1.440 1.450 1.340 1.420 29,354 +0.02(+1.43%)
May 13, 2022 1.450 1.450 1.307 1.400 17,335 +0.16(+12.90%)
May 12, 2022 1.080 1.265 1.082 1.240 33,039 +0.06(+5.08%)
May 11, 2022 1.300 1.300 1.151 1.180 39,386 -0.11(-8.53%)
May 10, 2022 1.390 1.390 1.260 1.290 43,930 -0.06(-4.44%)
May 09, 2022 1.440 1.550 1.315 1.350 47,899 -0.11(-7.53%)
May 06, 2022 1.540 1.576 1.450 1.460 18,699 -0.06(-3.95%)
May 05, 2022 1.550 1.550 1.490 1.520 32,228 -0.03(-1.94%)
May 04, 2022 1.560 1.575 1.490 1.550 20,737 +0.02(+1.31%)
May 03, 2022 1.510 1.590 1.480 1.530 71,004 -0.01(-0.65%)
May 02, 2022 1.550 1.590 1.510 1.540 61,975 -0.06(-3.75%)
Apr 29, 2022 1.570 1.640 1.570 1.600 25,849 -0.01(-0.62%)
Apr 28, 2022 1.850 1.850 1.570 1.610 40,682 -0.12(-6.94%)
Apr 27, 2022 1.780 1.785 1.690 1.730 73,924 -0.05(-2.81%)
Apr 26, 2022 1.800 1.830 1.750 1.780 33,473 -0.04(-2.47%)
Apr 25, 2022 1.800 1.860 1.800 1.825 28,215 +0.00(+0.27%)
Apr 22, 2022 1.850 1.869 1.804 1.820 13,773 -0.03(-1.62%)
Apr 21, 2022 1.910 1.910 1.845 1.850 43,875 -0.02(-1.30%)
Apr 20, 2022 1.950 1.950 1.850 1.874 57,548 -0.04(-1.87%)
Apr 19, 2022 1.930 1.980 1.900 1.910 31,271 -0.05(-2.55%)
Apr 18, 2022 1.940 1.980 1.900 1.960 39,278 +0.03(+1.55%)
Apr 14, 2022 1.980 2.010 1.910 1.930 37,009 -0.06(-3.02%)
Apr 13, 2022 1.980 2.010 1.910 1.990 61,400 +0.08(+4.18%)
Apr 12, 2022 1.920 2.020 1.900 1.910 32,673 -0.06(-3.04%)
Apr 11, 2022 1.920 2.054 1.880 1.970 112,012 +0.05(+2.60%)
Apr 08, 2022 1.970 2.000 1.920 1.920 34,824 -0.08(-4.00%)
Apr 07, 2022 1.980 2.040 1.940 2.000 19,090 +0.02(+1.01%)
Apr 06, 2022 2.060 2.160 1.930 1.980 82,105 -0.08(-3.88%)
Apr 05, 2022 2.100 2.160 2.050 2.060 45,911 -0.06(-2.83%)
Apr 04, 2022 2.140 2.230 2.110 2.120 62,121 +0.02(+0.95%)
Apr 01, 2022 2.150 2.170 2.100 2.100 21,750 -0.04(-1.87%)
Mar 31, 2022 2.144 2.150 2.104 2.140 24,003 +0.00(+0.00%)
Mar 30, 2022 2.200 2.220 2.140 2.140 13,528 -0.03(-1.38%)
Mar 29, 2022 2.210 2.220 2.100 2.170 52,849 -0.04(-1.72%)
Mar 28, 2022 2.290 2.310 2.121 2.208 55,098 -0.10(-4.42%)
Mar 25, 2022 2.380 2.390 2.230 2.310 78,017 -0.04(-1.70%)
Mar 24, 2022 2.240 2.390 2.175 2.350 181,735 +0.17(+7.80%)
Mar 23, 2022 2.250 2.280 2.150 2.180 54,168 -0.03(-1.36%)
Mar 22, 2022 2.170 2.250 2.111 2.210 129,056 +0.07(+3.27%)
Mar 21, 2022 2.190 2.190 2.107 2.140 54,540 -0.04(-1.83%)
Mar 18, 2022 2.100 2.190 2.100 2.180 25,390 +0.09(+4.31%)
Mar 17, 2022 2.090 2.140 2.050 2.090 37,685 +0.00(+0.00%)
Mar 16, 2022 2.140 2.150 2.080 2.090 23,325 +0.01(+0.48%)
Mar 15, 2022 2.020 2.172 2.020 2.080 51,352 +0.03(+1.46%)
Mar 14, 2022 2.160 2.210 2.050 2.050 75,802 -0.12(-5.53%)
Mar 11, 2022 2.180 2.260 2.140 2.170 85,335 -0.01(-0.46%)
Mar 10, 2022 2.280 2.340 2.120 2.180 111,140 -0.17(-7.23%)
Mar 09, 2022 2.220 2.590 2.170 2.350 795,879 +0.15(+6.82%)
Mar 08, 2022 2.130 2.280 2.124 2.200 118,435 +0.03(+1.38%)
Mar 07, 2022 2.270 2.320 2.030 2.170 160,573 -0.12(-5.24%)
Mar 04, 2022 2.290 2.320 2.212 2.290 58,924 +0.00(+0.00%)
Mar 03, 2022 2.320 2.475 2.250 2.290 204,143 -0.05(-2.14%)
Mar 02, 2022 2.470 2.542 2.330 2.340 49,631 -0.12(-4.88%)
Mar 01, 2022 2.590 2.610 2.455 2.460 31,513 -0.10(-3.91%)
Feb 28, 2022 2.590 2.620 2.500 2.560 30,282 -0.05(-1.92%)
Feb 25, 2022 2.600 2.655 2.530 2.610 51,046 +0.07(+2.76%)
Feb 24, 2022 2.400 2.570 2.300 2.540 82,112 +0.02(+0.79%)
Feb 23, 2022 2.640 2.720 2.520 2.520 39,066 -0.15(-5.62%)
Feb 22, 2022 2.690 2.730 2.550 2.670 63,358 -0.17(-5.99%)
Feb 18, 2022 2.840 0 -0.02(-0.70%)
Feb 17, 2022 2.950 3.010 2.840 2.860 47,440 -0.12(-4.03%)
Feb 16, 2022 2.740 2.990 2.660 2.980 113,127 +0.24(+8.76%)
Feb 15, 2022 2.610 2.750 2.590 2.740 67,020 +0.10(+3.79%)
Feb 14, 2022 2.640 2.649 2.570 2.640 47,048 +0.00(+0.00%)
Feb 11, 2022 2.830 2.840 2.550 2.640 343,949 -0.47(-15.11%)
Feb 10, 2022 3.410 3.420 3.110 3.110 167,327 -0.29(-8.53%)
Feb 09, 2022 3.410 3.450 3.300 3.400 68,460 +0.04(+1.19%)
Feb 08, 2022 3.410 3.410 3.240 3.360 15,289 -0.02(-0.59%)
Feb 07, 2022 3.480 3.480 3.240 3.380 43,360 -0.07(-2.03%)
Feb 04, 2022 3.450 3.455 3.351 3.450 36,368 +0.09(+2.80%)
Feb 03, 2022 3.370 3.429 3.356 22,230 -0.01(-0.41%)
Feb 02, 2022 3.420 3.440 3.310 3.370 22,695 +0.00(+0.00%)
Feb 01, 2022 3.310 3.490 3.230 3.370 52,992 +0.07(+2.12%)
Jan 31, 2022 3.180 3.370 3.137 3.300 35,229 +0.10(+3.12%)
Jan 28, 2022 3.360 3.550 3.120 3.200 269,014 -0.20(-5.88%)
Jan 27, 2022 3.530 3.560 3.320 3.400 69,117 -0.09(-2.58%)
Jan 26, 2022 3.560 3.593 3.380 3.490 55,418 -0.01(-0.29%)
Jan 25, 2022 3.300 3.510 3.300 3.500 41,666 +0.14(+4.17%)
Jan 24, 2022 3.600 3.620 3.170 3.360 229,804 -0.34(-9.19%)
Jan 21, 2022 3.910 4.250 3.600 3.700 556,112 -0.21(-5.37%)
Jan 20, 2022 4.000 4.100 3.860 3.910 74,549 -0.04(-1.01%)
Jan 19, 2022 4.050 4.123 3.920 3.950 47,764 -0.10(-2.47%)
Jan 18, 2022 4.030 4.110 3.920 4.050 59,200 +0.01(+0.25%)
Jan 14, 2022 4.040 0 -0.03(-0.74%)
Jan 13, 2022 4.280 4.280 4.050 4.070 58,331 -0.21(-4.91%)
Jan 12, 2022 4.240 4.340 4.180 4.280 34,362 +0.01(+0.23%)
Jan 11, 2022 4.220 4.310 4.118 4.270 87,112 +0.01(+0.23%)
Jan 10, 2022 4.050 4.260 4.030 4.260 61,831 +0.12(+2.90%)
Jan 07, 2022 4.140 4.140 4.011 4.140 27,530 +0.00(+0.00%)
Jan 06, 2022 4.080 4.170 3.900 4.140 91,893 +0.06(+1.47%)
Jan 05, 2022 4.400 4.400 4.030 4.080 156,731 -0.33(-7.48%)
Jan 04, 2022 4.390 4.430 4.070 4.410 340,503 -0.01(-0.23%)
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.