Cerus Corp (NQ: CERS )

5.771 USD -0.069 (-1.17%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.900 6.120 5.890 6.010 3,033,479 +0.19(+3.26%)
Mar 30, 2021 5.750 5.910 5.550 5.820 1,917,439 +0.07(+1.22%)
Mar 29, 2021 5.960 5.970 5.570 5.750 2,857,053 -0.21(-3.52%)
Mar 26, 2021 5.690 5.960 5.510 5.960 3,376,600 +0.28(+4.93%)
Mar 25, 2021 5.660 5.760 5.460 5.680 4,090,997 -0.15(-2.57%)
Mar 24, 2021 6.200 6.200 5.780 5.830 2,105,598 -0.27(-4.43%)
Mar 23, 2021 6.210 6.290 6.030 6.100 1,466,802 -0.11(-1.77%)
Mar 22, 2021 6.140 6.330 6.100 6.210 1,554,558 +0.10(+1.64%)
Mar 19, 2021 5.930 6.210 5.820 6.110 3,424,000 +0.18(+3.04%)
Mar 18, 2021 6.230 6.280 5.910 5.930 2,965,015 -0.43(-6.76%)
Mar 17, 2021 6.220 6.510 5.970 6.360 2,762,825 -0.02(-0.31%)
Mar 16, 2021 6.390 6.520 6.230 6.380 1,650,800 -0.04(-0.62%)
Mar 15, 2021 6.340 6.450 6.270 6.420 2,100,893 +0.03(+0.47%)
Mar 12, 2021 6.490 6.490 6.260 6.390 1,817,600 -0.13(-1.99%)
Mar 11, 2021 6.480 6.670 6.440 6.520 2,876,005 +0.18(+2.84%)
Mar 10, 2021 6.420 6.630 6.210 6.340 2,722,524 +0.06(+0.96%)
Mar 09, 2021 5.990 6.400 5.990 6.280 3,490,871 +0.52(+9.03%)
Mar 08, 2021 6.240 6.280 5.710 5.760 3,152,009 -0.44(-7.10%)
Mar 05, 2021 6.000 6.260 5.510 6.200 6,863,500 +0.30(+5.08%)
Mar 04, 2021 6.230 6.330 5.690 5.900 4,257,452 -0.38(-6.05%)
Mar 03, 2021 6.380 6.380 6.030 6.280 3,036,574 -0.18(-2.79%)
Mar 02, 2021 6.490 6.620 6.275 6.460 3,519,840 -0.06(-0.92%)
Mar 01, 2021 6.490 6.662 6.290 6.520 3,465,770 +0.38(+6.19%)
Feb 26, 2021 6.260 6.690 5.900 6.140 3,573,700 -0.31(-4.81%)
Feb 25, 2021 6.700 6.830 6.100 6.450 3,716,399 -0.27(-4.02%)
Feb 24, 2021 6.710 6.930 6.500 6.720 1,625,566 -0.05(-0.74%)
Feb 23, 2021 6.950 7.040 6.370 6.770 3,388,284 -0.47(-6.49%)
Feb 22, 2021 7.380 7.460 7.100 7.240 1,839,066 -0.25(-3.34%)
Feb 19, 2021 7.310 7.640 7.310 7.490 1,484,400 +0.19(+2.60%)
Feb 18, 2021 7.400 7.550 7.020 7.300 1,699,118 -0.25(-3.31%)
Feb 17, 2021 7.850 7.880 7.370 7.550 1,454,564 -0.20(-2.58%)
Feb 16, 2021 7.850 7.950 7.615 7.750 1,934,475 +0.20(+2.65%)
Feb 12, 2021 7.420 7.620 7.260 7.550 1,083,100 +0.05(+0.67%)
Feb 11, 2021 7.850 7.880 7.410 7.500 1,135,152 -0.18(-2.34%)
Feb 10, 2021 7.980 8.390 7.640 7.680 1,778,587 -0.17(-2.17%)
Feb 09, 2021 7.910 8.210 7.830 7.850 1,660,630 -0.02(-0.25%)
Feb 08, 2021 7.650 8.410 7.640 7.870 3,046,915 +0.33(+4.38%)
Feb 05, 2021 7.640 7.720 7.345 7.540 1,543,300 +0.04(+0.53%)
Feb 04, 2021 7.320 7.620 7.220 7.500 1,611,942 +0.25(+3.45%)
Feb 03, 2021 7.380 7.580 7.240 7.250 1,744,415 -0.04(-0.55%)
Feb 02, 2021 6.960 7.450 6.910 7.290 2,613,943 +0.53(+7.84%)
Feb 01, 2021 6.660 6.810 6.540 6.760 1,738,156 +0.17(+2.58%)
Jan 29, 2021 6.710 6.780 6.450 6.590 1,587,200 -0.13(-1.93%)
Jan 28, 2021 6.660 6.950 6.550 6.720 1,432,653 +0.17(+2.60%)
Jan 27, 2021 6.870 6.940 6.250 6.550 1,833,143 -0.40(-5.76%)
Jan 26, 2021 7.300 7.360 6.940 6.950 1,287,928 -0.33(-4.53%)
Jan 25, 2021 7.350 7.500 6.970 7.280 1,534,080 +0.02(+0.28%)
Jan 22, 2021 7.140 7.390 7.140 7.260 1,197,300 +0.03(+0.41%)
Jan 21, 2021 7.360 7.390 7.070 7.230 1,439,016 -0.05(-0.75%)
Jan 20, 2021 7.500 7.690 7.280 7.285 1,835,093 +0.00(+0.07%)
Jan 19, 2021 7.350 7.540 7.160 7.280 1,999,002 +0.03(+0.41%)
Jan 15, 2021 7.570 7.860 7.225 7.250 2,190,700 -0.30(-3.97%)
Jan 14, 2021 7.660 7.930 7.530 7.550 2,011,468 +0.11(+1.48%)
Jan 13, 2021 7.350 7.680 7.350 7.440 1,581,814 +0.12(+1.64%)
Jan 12, 2021 7.270 7.450 7.140 7.320 1,550,269 +0.10(+1.39%)
Jan 11, 2021 7.070 7.550 7.015 7.220 1,781,476 -0.14(-1.84%)
Jan 08, 2021 7.420 7.770 7.345 7.355 2,726,800 -0.05(-0.74%)
Jan 07, 2021 7.020 7.489 7.020 7.410 1,977,647 +0.42(+6.01%)
Jan 06, 2021 7.100 7.370 6.923 6.990 2,199,878 +0.00(+0.00%)
Jan 05, 2021 6.900 7.030 6.840 6.990 1,383,179 +0.05(+0.72%)
Jan 04, 2021 7.000 7.140 6.790 6.940 1,666,248 +0.02(+0.29%)
Dec 31, 2020 6.920 6.920 6.920 1,418,925 -0.25(-3.49%)
Dec 30, 2020 7.200 7.600 7.170 7.170 1,418,925 -0.00(-0.07%)
Dec 29, 2020 7.750 7.810 7.010 7.175 2,148,694 -0.62(-8.01%)
Dec 28, 2020 8.150 8.450 7.790 7.800 1,840,067 -0.27(-3.35%)
Dec 24, 2020 8.360 8.530 8.060 8.070 919,900 -0.10(-1.22%)
Dec 23, 2020 8.830 8.870 8.170 8.170 2,992,158 -0.39(-4.56%)
Dec 22, 2020 7.700 8.680 7.670 8.560 6,167,004 +1.06(+14.13%)
Dec 21, 2020 6.980 7.710 6.920 7.500 3,075,318 +0.48(+6.84%)
Dec 18, 2020 7.000 7.050 6.715 7.020 5,667,800 +0.04(+0.57%)
Dec 17, 2020 6.860 7.075 6.755 6.980 1,776,386 +0.15(+2.20%)
Dec 16, 2020 7.040 7.110 6.830 6.830 2,007,770 -0.26(-3.67%)
Dec 15, 2020 7.160 7.320 6.910 7.090 2,835,852 -0.04(-0.56%)
Dec 14, 2020 7.630 7.900 7.130 7.130 3,696,266 -0.55(-7.16%)
Dec 11, 2020 7.740 8.020 7.585 7.680 2,950,500 -0.10(-1.29%)
Dec 10, 2020 7.380 7.820 7.350 7.780 2,004,272 +0.32(+4.29%)
Dec 09, 2020 7.500 7.755 7.330 7.460 2,072,966 +0.05(+0.67%)
Dec 08, 2020 7.310 7.570 7.220 7.410 2,366,366 +0.07(+0.95%)
Dec 07, 2020 7.260 7.700 7.260 7.340 2,430,872 +0.15(+2.09%)
Dec 04, 2020 7.030 7.300 7.030 7.190 2,117,900 +0.19(+2.71%)
Dec 03, 2020 7.090 7.130 6.830 7.000 1,262,571 -0.04(-0.57%)
Dec 02, 2020 6.750 7.190 6.710 7.040 2,750,426 +0.25(+3.68%)
Dec 01, 2020 6.730 7.000 6.680 6.790 2,824,188 +0.14(+2.11%)
Nov 30, 2020 6.700 6.840 6.460 6.650 2,622,158 +0.07(+1.06%)
Nov 27, 2020 6.120 6.586 6.120 6.580 1,302,900 +0.56(+9.30%)
Nov 25, 2020 5.870 6.110 5.810 6.020 1,527,800 +0.15(+2.56%)
Nov 24, 2020 6.270 6.305 5.850 5.870 1,745,196 -0.38(-6.16%)
Nov 23, 2020 6.290 6.410 6.200 6.255 1,405,890 +0.02(+0.40%)
Nov 20, 2020 6.150 6.360 6.100 6.230 1,243,200 +0.00(+0.00%)
Nov 19, 2020 6.300 6.300 6.060 6.230 1,486,825 -0.09(-1.42%)
Nov 18, 2020 6.420 6.520 6.200 6.320 1,861,692 -0.07(-1.10%)
Nov 17, 2020 5.980 6.400 5.970 6.390 2,381,224 +0.34(+5.62%)
Nov 16, 2020 6.150 6.200 5.965 6.050 1,087,651 -0.03(-0.49%)
Nov 13, 2020 6.080 6.140 5.970 6.080 1,706,000 +0.03(+0.50%)
Nov 12, 2020 5.890 6.070 5.820 6.050 1,196,949 +0.16(+2.72%)
Nov 11, 2020 5.720 5.960 5.620 5.890 1,204,676 +0.22(+3.88%)
Nov 10, 2020 5.610 5.850 5.400 5.670 1,643,885 +0.07(+1.25%)
Nov 09, 2020 5.800 6.060 5.600 5.600 1,801,271 +0.08(+1.45%)
Nov 06, 2020 5.770 5.830 5.510 5.520 1,271,000 -0.25(-4.33%)
Nov 05, 2020 5.720 5.920 5.660 5.770 1,829,068 +0.12(+2.12%)
Nov 04, 2020 5.610 5.815 5.610 5.650 1,625,895 +0.12(+2.17%)
Nov 03, 2020 5.420 5.600 5.370 5.530 1,329,453 +0.18(+3.36%)
Nov 02, 2020 5.300 5.455 5.280 5.350 1,107,833 +0.10(+1.90%)
Oct 30, 2020 5.650 5.800 5.150 5.250 1,904,800 -0.30(-5.49%)
Oct 29, 2020 5.510 5.570 5.365 5.555 2,004,276 +0.00(+0.09%)
Oct 28, 2020 5.850 5.890 5.550 5.550 1,440,146 -0.41(-6.88%)
Oct 27, 2020 5.920 6.030 5.840 5.960 1,500,134 +0.01(+0.17%)
Oct 26, 2020 6.250 6.340 5.910 5.950 1,865,466 -0.39(-6.15%)
Oct 23, 2020 6.350 6.410 6.250 6.340 846,000 +0.03(+0.48%)
Oct 22, 2020 6.220 6.340 6.080 6.310 1,040,612 +0.08(+1.28%)
Oct 21, 2020 6.430 6.470 6.210 6.230 877,854 -0.19(-2.96%)
Oct 20, 2020 6.410 6.560 6.380 6.420 819,444 -0.02(-0.31%)
Oct 19, 2020 6.440 6.750 6.430 6.440 1,015,725 +0.01(+0.16%)
Oct 16, 2020 6.490 6.590 6.322 6.430 1,459,400 -0.08(-1.23%)
Oct 15, 2020 6.650 6.740 6.450 6.510 1,151,691 -0.23(-3.41%)
Oct 14, 2020 6.770 7.010 6.720 6.740 1,506,153 +0.02(+0.30%)
Oct 13, 2020 6.720 6.890 6.520 6.720 2,168,608 +0.05(+0.75%)
Oct 12, 2020 6.930 7.000 6.650 6.670 1,763,671 -0.15(-2.20%)
Oct 09, 2020 6.600 6.870 6.580 6.820 1,542,200 +0.24(+3.65%)
Oct 08, 2020 6.660 6.760 6.550 6.580 1,451,562 +0.03(+0.46%)
Oct 07, 2020 6.420 6.740 6.420 6.550 1,886,464 +0.19(+2.99%)
Oct 06, 2020 6.280 6.620 6.234 6.360 1,198,401 +0.11(+1.76%)
Oct 05, 2020 6.100 6.300 6.070 6.250 941,344 +0.21(+3.48%)
Oct 02, 2020 6.000 6.120 5.910 6.040 1,150,100 -0.12(-1.95%)
Oct 01, 2020 6.290 6.350 6.140 6.160 1,380,969 -0.10(-1.60%)
Sep 30, 2020 6.350 6.400 6.195 6.260 879,409 -0.09(-1.42%)
Sep 29, 2020 6.130 6.400 6.080 6.350 1,616,520 +0.22(+3.59%)
Sep 28, 2020 6.150 6.220 6.050 6.130 1,490,397 +0.05(+0.82%)
Sep 25, 2020 5.880 6.090 5.860 6.080 1,103,400 +0.18(+3.05%)
Sep 24, 2020 5.820 6.043 5.760 5.900 1,404,673 +0.01(+0.17%)
Sep 23, 2020 6.210 6.271 5.880 5.890 1,484,031 -0.35(-5.61%)
Sep 22, 2020 6.240 6.270 6.040 6.240 817,554 +0.05(+0.81%)
Sep 21, 2020 6.240 6.250 6.085 6.190 1,146,418 -0.14(-2.21%)
Sep 18, 2020 6.400 6.420 6.240 6.330 1,839,900 +0.00(+0.00%)
Sep 17, 2020 6.320 6.380 6.180 6.330 596,513 -0.08(-1.25%)
Sep 16, 2020 6.440 6.515 6.330 6.410 953,096 +0.00(+0.00%)
Sep 15, 2020 6.390 6.490 6.280 6.410 917,195 +0.08(+1.26%)
Sep 14, 2020 6.200 6.370 6.160 6.330 957,753 +0.16(+2.59%)
Sep 11, 2020 6.060 6.280 6.060 6.170 1,165,000 +0.12(+1.98%)
Sep 10, 2020 6.090 6.280 6.030 6.050 1,192,675 -0.03(-0.49%)
Sep 09, 2020 5.850 6.140 5.810 6.080 1,289,470 +0.30(+5.19%)
Sep 08, 2020 5.680 5.850 5.670 5.780 1,599,129 -0.03(-0.52%)
Sep 04, 2020 6.100 6.120 5.590 5.810 1,824,600 -0.29(-4.75%)
Sep 03, 2020 6.170 6.200 5.910 6.100 2,403,796 -0.15(-2.40%)
Sep 02, 2020 6.300 6.340 6.150 6.250 1,292,191 -0.04(-0.64%)
Sep 01, 2020 6.330 6.430 6.190 6.290 1,908,011 -0.08(-1.26%)
Aug 31, 2020 6.270 6.570 6.190 6.370 1,472,940 +0.11(+1.76%)
Aug 28, 2020 6.110 6.260 6.050 6.260 994,300 +0.15(+2.45%)
Aug 27, 2020 6.410 6.480 6.000 6.110 1,387,551 -0.28(-4.38%)
Aug 26, 2020 6.300 6.400 6.180 6.390 2,172,311 +0.07(+1.11%)
Aug 25, 2020 6.870 6.880 6.260 6.320 3,661,037 -0.51(-7.47%)
Aug 24, 2020 7.940 7.940 6.800 6.830 3,841,527 -0.24(-3.39%)
Aug 21, 2020 7.060 7.090 6.945 7.070 1,004,900 +0.00(+0.00%)
Aug 20, 2020 7.030 7.130 6.950 7.070 771,167 +0.00(+0.00%)
Aug 19, 2020 6.840 7.170 6.780 7.070 1,967,463 -0.13(-1.81%)
Aug 18, 2020 7.080 7.210 7.030 7.200 1,114,039 +0.13(+1.84%)
Aug 17, 2020 6.980 7.080 6.820 7.070 1,090,711 +0.08(+1.14%)
Aug 14, 2020 7.040 7.060 6.930 6.990 701,700 -0.06(-0.85%)
Aug 13, 2020 6.960 7.120 6.950 7.050 941,334 +0.10(+1.44%)
Aug 12, 2020 6.810 7.043 6.806 6.950 907,180 +0.10(+1.46%)
Aug 11, 2020 7.020 7.110 6.830 6.850 1,169,209 -0.20(-2.84%)
Aug 10, 2020 7.010 7.170 6.850 7.050 2,117,659 -0.01(-0.14%)
Aug 07, 2020 7.220 7.230 6.995 7.060 1,185,700 -0.04(-0.56%)
Aug 06, 2020 7.240 7.250 6.910 7.100 1,548,859 -0.18(-2.47%)
Aug 05, 2020 7.500 7.520 7.140 7.280 1,752,934 -0.19(-2.54%)
Aug 04, 2020 7.430 7.560 7.210 7.470 1,500,062 +0.06(+0.81%)
Aug 03, 2020 7.140 7.440 7.090 7.410 1,622,532 +0.28(+3.93%)
Jul 31, 2020 7.040 7.195 6.960 7.130 1,306,500 -0.06(-0.83%)
Jul 30, 2020 7.110 7.430 6.880 7.190 3,561,619 +0.17(+2.42%)
Jul 29, 2020 6.800 7.130 6.800 7.020 1,667,687 +0.25(+3.69%)
Jul 28, 2020 6.770 6.940 6.710 6.770 1,233,488 -0.03(-0.44%)
Jul 27, 2020 6.600 6.840 6.530 6.800 1,687,554 +0.26(+3.98%)
Jul 24, 2020 6.520 6.710 6.380 6.540 1,484,700 -0.07(-1.06%)
Jul 23, 2020 6.640 6.895 6.590 6.610 1,434,913 -0.07(-1.05%)
Jul 22, 2020 6.750 6.820 6.620 6.680 1,092,069 -0.09(-1.33%)
Jul 21, 2020 6.950 7.050 6.730 6.770 1,201,356 -0.11(-1.60%)
Jul 20, 2020 6.700 7.050 6.650 6.880 1,283,650 +0.11(+1.62%)
Jul 17, 2020 6.570 6.790 6.495 6.770 1,756,700 +0.21(+3.20%)
Jul 16, 2020 6.710 6.760 6.490 6.560 1,535,494 -0.25(-3.67%)
Jul 15, 2020 6.780 6.940 6.680 6.810 2,025,891 +0.13(+1.95%)
Jul 14, 2020 6.710 6.840 6.410 6.680 2,027,280 -0.04(-0.60%)
Jul 13, 2020 6.970 7.310 6.700 6.720 2,992,118 -0.11(-1.61%)
Jul 10, 2020 6.950 7.000 6.820 6.830 1,357,200 -0.17(-2.43%)
Jul 09, 2020 7.070 7.130 6.820 7.000 1,498,945 -0.07(-0.99%)
Jul 08, 2020 7.130 7.240 6.830 7.070 1,547,857 -0.05(-0.70%)
Jul 07, 2020 7.210 7.490 6.940 7.120 4,458,317 +0.26(+3.79%)
Jul 06, 2020 6.870 7.030 6.800 6.860 1,447,480 +0.10(+1.48%)
Jul 02, 2020 6.830 6.900 6.630 6.760 1,262,600 +0.00(+0.00%)
Jul 01, 2020 6.580 6.840 6.530 6.760 1,133,201 +0.16(+2.42%)
Jun 30, 2020 6.480 6.630 6.340 6.600 1,602,360 +0.09(+1.38%)
Jun 29, 2020 6.900 6.900 6.370 6.510 1,799,069 -0.35(-5.10%)
Jun 26, 2020 6.980 7.170 6.840 6.860 3,516,000 -0.16(-2.28%)
Jun 25, 2020 6.610 7.050 6.510 7.020 2,777,549 +0.36(+5.41%)
Jun 24, 2020 6.680 6.850 6.570 6.660 1,698,859 -0.09(-1.33%)
Jun 23, 2020 6.650 6.830 6.570 6.750 2,346,281 +0.20(+3.05%)
Jun 22, 2020 6.310 6.550 6.210 6.550 1,828,659 +0.23(+3.64%)
Jun 19, 2020 6.250 6.490 6.210 6.320 2,791,500 +0.15(+2.43%)
Jun 18, 2020 6.150 6.330 6.110 6.170 1,089,451 -0.01(-0.16%)
Jun 17, 2020 6.300 6.370 6.120 6.180 1,335,798 -0.09(-1.44%)
Jun 16, 2020 6.450 6.850 6.160 6.270 5,436,166 -0.03(-0.48%)
Jun 15, 2020 5.920 6.370 5.840 6.300 1,886,318 +0.26(+4.30%)
Jun 12, 2020 5.940 6.120 5.750 6.040 2,513,800 +0.44(+7.86%)
Jun 11, 2020 6.360 6.370 5.590 5.600 3,613,602 -1.06(-15.92%)
Jun 10, 2020 5.830 6.720 5.820 6.660 5,856,685 +0.83(+14.24%)
Jun 09, 2020 5.770 5.940 5.675 5.830 1,111,063 -0.01(-0.17%)
Jun 08, 2020 5.880 6.040 5.785 5.840 993,572 -0.06(-1.02%)
Jun 05, 2020 6.000 6.220 5.720 5.900 2,002,000 +0.05(+0.85%)
Jun 04, 2020 6.290 6.351 5.830 5.850 1,644,843 -0.52(-8.16%)
Jun 03, 2020 6.430 6.530 6.330 6.370 1,444,074 -0.04(-0.62%)
Jun 02, 2020 6.490 6.560 6.210 6.410 1,554,742 -0.08(-1.23%)
Jun 01, 2020 6.190 6.650 6.180 6.490 2,408,626 +0.27(+4.34%)
May 29, 2020 6.040 6.230 5.980 6.220 1,676,300 +0.14(+2.30%)
May 28, 2020 5.990 6.250 5.950 6.080 1,872,512 +0.13(+2.18%)
May 27, 2020 6.070 6.070 5.700 5.950 1,905,972 -0.01(-0.17%)
May 26, 2020 6.020 6.190 5.900 5.960 2,504,567 +0.04(+0.68%)
May 22, 2020 5.570 5.930 5.460 5.920 2,231,200 +0.36(+6.47%)
May 21, 2020 5.490 5.630 5.430 5.560 1,270,182 +0.05(+0.91%)
May 20, 2020 5.380 5.550 5.320 5.510 1,312,097 +0.21(+3.96%)
May 19, 2020 5.450 5.485 5.290 5.300 1,029,942 -0.19(-3.46%)
May 18, 2020 5.400 5.580 5.370 5.490 2,320,844 +0.25(+4.77%)
May 15, 2020 5.170 5.255 5.070 5.240 984,300 +0.02(+0.38%)
May 14, 2020 5.130 5.340 5.050 5.220 1,593,641 -0.02(-0.38%)
May 13, 2020 5.670 5.680 5.115 5.240 1,957,743 -0.35(-6.26%)
May 12, 2020 5.730 5.790 5.560 5.590 3,816,433 +0.13(+2.38%)
May 11, 2020 5.420 5.530 5.350 5.460 1,773,086 -0.01(-0.18%)
May 08, 2020 5.660 5.673 5.460 5.470 1,459,400 -0.09(-1.62%)
May 07, 2020 5.410 5.660 5.290 5.560 2,119,658 +0.25(+4.71%)
May 06, 2020 5.240 5.650 5.220 5.310 2,613,220 -0.03(-0.56%)
May 05, 2020 5.330 5.500 5.200 5.340 2,270,496 +0.14(+2.69%)
May 04, 2020 5.760 5.890 5.120 5.200 2,896,898 -0.42(-7.47%)
May 01, 2020 6.000 6.040 5.520 5.620 1,815,600 -0.53(-8.62%)
Apr 30, 2020 6.280 6.500 6.120 6.150 2,298,418 +0.01(+0.16%)
Apr 29, 2020 6.190 6.190 5.950 6.140 1,789,839 +0.13(+2.16%)
Apr 28, 2020 6.310 6.310 5.810 6.010 1,989,704 -0.15(-2.44%)
Apr 27, 2020 5.710 6.400 5.650 6.160 2,519,829 +0.50(+8.83%)
Apr 24, 2020 5.400 5.800 5.400 5.660 1,521,100 +0.30(+5.60%)
Apr 23, 2020 5.310 5.480 5.270 5.360 947,461 +0.04(+0.75%)
Apr 22, 2020 5.250 5.490 5.200 5.320 1,586,121 +0.17(+3.30%)
Apr 21, 2020 5.500 5.500 5.130 5.150 1,265,964 -0.29(-5.33%)
Apr 20, 2020 5.140 5.460 5.090 5.440 2,599,674 +0.17(+3.23%)
Apr 17, 2020 5.200 5.300 5.040 5.270 1,482,100 +0.13(+2.53%)
Apr 16, 2020 5.080 5.150 4.885 5.140 1,386,836 -0.06(-1.15%)
Apr 15, 2020 4.990 5.150 4.870 5.200 1,322,201 -0.01(-0.19%)
Apr 14, 2020 5.250 5.360 5.180 5.210 1,426,134 +0.03(+0.58%)
Apr 13, 2020 5.140 5.240 4.970 5.180 1,131,345 -0.02(-0.29%)
Apr 09, 2020 5.140 5.220 4.965 5.195 1,177,400 +0.19(+3.69%)
Apr 08, 2020 4.900 5.250 4.840 5.010 2,198,400 +0.19(+3.94%)
Apr 07, 2020 4.930 5.030 4.720 4.820 1,359,662 -0.04(-0.82%)
Apr 06, 2020 4.700 5.080 4.696 4.860 2,110,422 +0.29(+6.35%)
Apr 03, 2020 4.520 4.620 4.430 4.570 1,379,900 +0.04(+0.88%)
Apr 02, 2020 4.550 4.670 4.360 4.530 2,157,060 +0.03(+0.67%)
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.