Cerus Corp (NQ: CERS )

6.955 USD +0.025 (+0.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 4.750 4.750 4.430 4.500 1,780,620 -0.15(-3.23%)
Mar 31, 2020 4.640 4.740 4.430 4.650 2,135,244 -0.02(-0.43%)
Mar 30, 2020 4.335 4.700 4.335 4.670 1,622,257 +0.34(+7.85%)
Mar 27, 2020 4.170 4.560 3.970 4.330 2,009,200 -0.03(-0.69%)
Mar 26, 2020 4.330 4.530 4.190 4.360 1,932,845 +0.32(+7.92%)
Mar 25, 2020 3.930 4.350 3.820 4.040 1,776,555 +0.19(+4.94%)
Mar 24, 2020 3.710 3.890 3.540 3.850 1,481,152 +0.39(+11.27%)
Mar 23, 2020 3.280 3.660 3.200 3.460 1,802,788 +0.29(+9.15%)
Mar 20, 2020 3.250 3.470 3.130 3.170 3,680,700 +0.01(+0.32%)
Mar 19, 2020 2.940 3.450 2.910 3.160 2,348,586 +0.29(+10.10%)
Mar 18, 2020 3.510 3.535 2.710 2.870 3,397,285 -0.88(-23.47%)
Mar 17, 2020 3.620 3.760 3.310 3.750 3,180,428 +0.11(+3.02%)
Mar 16, 2020 3.640 3.740 3.430 3.640 1,669,980 -0.47(-11.44%)
Mar 13, 2020 4.120 4.270 3.620 4.110 2,248,100 +0.08(+1.99%)
Mar 12, 2020 4.420 4.520 3.930 4.030 1,937,207 -0.73(-15.34%)
Mar 11, 2020 5.050 5.130 4.640 4.760 1,926,722 -0.40(-7.75%)
Mar 10, 2020 5.100 5.170 4.940 5.160 1,160,115 +0.20(+4.03%)
Mar 09, 2020 5.290 5.290 4.890 4.960 1,675,579 -0.53(-9.65%)
Mar 06, 2020 5.190 5.680 5.160 5.490 2,518,200 +0.21(+3.98%)
Mar 05, 2020 5.330 5.440 5.180 5.280 1,476,891 -0.09(-1.68%)
Mar 04, 2020 5.090 5.450 5.040 5.370 2,053,342 +0.34(+6.76%)
Mar 03, 2020 5.110 5.200 4.955 5.030 1,476,808 -0.08(-1.47%)
Mar 02, 2020 5.190 5.190 4.860 5.105 2,102,426 -0.03(-0.68%)
Feb 28, 2020 5.090 5.220 4.850 5.140 2,708,400 -0.04(-0.77%)
Feb 27, 2020 5.500 5.500 5.050 5.180 2,724,976 -0.07(-1.33%)
Feb 26, 2020 5.070 5.290 4.940 5.250 3,920,675 +0.35(+7.14%)
Feb 25, 2020 5.100 5.128 4.810 4.900 2,019,735 -0.13(-2.58%)
Feb 24, 2020 4.990 5.160 4.850 5.030 2,668,364 -0.13(-2.52%)
Feb 21, 2020 5.270 5.400 5.060 5.160 1,961,100 -0.25(-4.62%)
Feb 20, 2020 5.200 5.445 4.990 5.410 2,317,453 +0.20(+3.84%)
Feb 19, 2020 4.830 5.240 4.730 5.210 2,483,082 +0.42(+8.77%)
Feb 18, 2020 4.980 5.050 4.725 4.790 1,282,621 -0.11(-2.24%)
Feb 14, 2020 4.830 4.985 4.740 4.900 1,562,600 +0.08(+1.66%)
Feb 13, 2020 4.660 4.930 4.610 4.820 3,157,575 +0.13(+2.77%)
Feb 12, 2020 4.760 4.795 4.670 4.690 827,760 -0.03(-0.64%)
Feb 11, 2020 4.770 4.820 4.660 4.720 1,292,048 -0.04(-0.84%)
Feb 10, 2020 4.910 4.970 4.710 4.760 1,407,165 -0.20(-4.03%)
Feb 07, 2020 4.980 5.040 4.880 4.960 2,701,000 +0.02(+0.40%)
Feb 06, 2020 4.950 5.133 4.810 4.940 2,260,160 +0.01(+0.10%)
Feb 05, 2020 4.870 4.965 4.655 4.935 3,895,894 +0.12(+2.60%)
Feb 04, 2020 4.380 4.880 4.380 4.810 3,158,082 +0.53(+12.38%)
Feb 03, 2020 4.070 4.390 4.070 4.280 1,519,043 +0.27(+6.73%)
Jan 31, 2020 4.140 4.210 3.935 4.010 1,699,200 -0.16(-3.72%)
Jan 30, 2020 4.170 4.280 4.120 4.165 2,124,558 -0.05(-1.30%)
Jan 29, 2020 4.280 4.390 4.150 4.220 5,995,419 +0.07(+1.69%)
Jan 28, 2020 4.490 4.520 4.120 4.150 1,520,833 -0.34(-7.57%)
Jan 27, 2020 4.670 4.700 4.420 4.490 1,480,401 -0.08(-1.75%)
Jan 24, 2020 4.500 4.689 4.480 4.570 1,807,400 +0.09(+2.01%)
Jan 23, 2020 4.480 4.620 4.240 4.480 3,550,460 +0.18(+4.19%)
Jan 22, 2020 4.480 4.520 4.250 4.300 1,113,825 -0.18(-4.02%)
Jan 21, 2020 4.410 4.530 4.170 4.480 2,305,331 +0.41(+10.07%)
Jan 17, 2020 4.240 4.280 4.020 4.070 1,121,000 -0.13(-3.10%)
Jan 16, 2020 4.340 4.370 4.060 4.200 1,281,906 -0.11(-2.55%)
Jan 15, 2020 4.360 4.420 4.250 4.310 925,252 -0.05(-1.15%)
Jan 14, 2020 4.290 4.425 4.220 4.360 842,926 +0.05(+1.16%)
Jan 13, 2020 4.780 4.816 4.290 4.310 1,338,328 -0.37(-7.91%)
Jan 10, 2020 4.660 4.740 4.540 4.680 974,200 +0.08(+1.74%)
Jan 09, 2020 4.520 4.690 4.450 4.600 624,106 +0.08(+1.77%)
Jan 08, 2020 4.710 4.780 4.500 4.520 667,107 -0.20(-4.24%)
Jan 07, 2020 4.500 4.830 4.470 4.720 1,950,137 +0.26(+5.83%)
Jan 06, 2020 4.260 4.490 4.260 4.460 779,941 +0.16(+3.60%)
Jan 03, 2020 4.150 4.360 4.150 4.305 825,800 +0.05(+1.29%)
Jan 02, 2020 4.250 4.260 4.100 4.250 774,251 +0.03(+0.71%)
Dec 31, 2019 4.090 4.230 4.070 4.220 620,800 +0.09(+2.18%)
Dec 30, 2019 4.300 4.310 4.120 4.130 512,622 -0.15(-3.50%)
Dec 27, 2019 4.280 4.300 4.220 4.280 699,200 +0.00(+0.00%)
Dec 26, 2019 4.350 4.380 4.250 4.280 806,606 -0.06(-1.38%)
Dec 24, 2019 4.250 4.340 4.220 4.340 520,000 +0.09(+2.12%)
Dec 23, 2019 4.160 4.325 4.045 4.250 1,271,285 +0.09(+2.16%)
Dec 20, 2019 4.150 4.200 4.080 4.160 1,558,900 +0.01(+0.24%)
Dec 19, 2019 4.220 4.220 4.105 4.150 661,302 -0.06(-1.54%)
Dec 18, 2019 4.170 4.260 4.090 4.215 1,003,432 +0.10(+2.55%)
Dec 17, 2019 3.990 4.150 3.919 4.110 1,095,170 +0.15(+3.79%)
Dec 16, 2019 4.010 4.030 3.935 3.960 574,262 -0.03(-0.75%)
Dec 13, 2019 4.030 4.125 3.990 3.990 840,100 -0.04(-0.99%)
Dec 12, 2019 3.880 4.040 3.860 4.030 1,334,640 +0.18(+4.68%)
Dec 11, 2019 3.860 3.870 3.745 3.850 741,720 +0.01(+0.26%)
Dec 10, 2019 3.840 3.890 3.700 3.840 812,346 -0.03(-0.78%)
Dec 09, 2019 4.080 4.080 3.825 3.870 1,263,216 -0.22(-5.38%)
Dec 06, 2019 4.140 4.140 3.990 4.090 733,500 +0.01(+0.25%)
Dec 05, 2019 4.200 4.210 4.070 4.080 543,860 -0.10(-2.39%)
Dec 04, 2019 4.220 4.245 4.170 4.180 470,772 -0.02(-0.48%)
Dec 03, 2019 4.120 4.285 4.120 4.200 679,058 +0.02(+0.48%)
Dec 02, 2019 4.290 4.360 4.140 4.180 915,413 -0.16(-3.69%)
Nov 29, 2019 4.150 4.360 4.150 4.340 506,400 +0.20(+4.83%)
Nov 27, 2019 4.140 4.170 4.060 4.140 1,267,100 +0.02(+0.49%)
Nov 26, 2019 4.170 4.170 4.070 4.120 967,444 -0.05(-1.20%)
Nov 25, 2019 4.260 4.290 4.130 4.170 1,214,772 -0.05(-1.18%)
Nov 22, 2019 4.330 4.330 4.190 4.220 732,700 -0.10(-2.31%)
Nov 21, 2019 4.350 4.410 4.280 4.320 588,253 -0.02(-0.46%)
Nov 20, 2019 4.300 4.430 4.300 4.340 1,159,767 +0.02(+0.46%)
Nov 19, 2019 4.400 4.405 4.300 4.320 832,570 -0.05(-1.14%)
Nov 18, 2019 4.480 4.484 4.320 4.370 697,977 -0.10(-2.24%)
Nov 15, 2019 4.370 4.530 4.330 4.470 1,395,200 +0.13(+3.00%)
Nov 14, 2019 4.340 4.390 4.260 4.340 814,987 +0.03(+0.70%)
Nov 13, 2019 4.510 4.600 4.250 4.310 1,184,653 +0.03(+0.70%)
Nov 12, 2019 4.050 4.360 4.050 4.280 1,348,782 +0.19(+4.65%)
Nov 11, 2019 4.050 4.110 3.950 4.090 859,170 -0.02(-0.49%)
Nov 08, 2019 4.120 4.210 4.100 4.110 612,600 -0.13(-3.07%)
Nov 07, 2019 4.150 4.250 4.020 4.240 1,249,666 +0.06(+1.44%)
Nov 06, 2019 4.330 4.360 4.160 4.180 1,100,824 -0.15(-3.46%)
Nov 05, 2019 4.380 4.420 4.280 4.330 1,192,979 -0.05(-1.14%)
Nov 04, 2019 4.650 4.660 4.360 4.380 923,505 -0.26(-5.60%)
Nov 01, 2019 4.360 4.680 4.340 4.640 1,011,900 +0.29(+6.67%)
Oct 31, 2019 4.170 4.450 3.950 4.350 1,441,921 -0.15(-3.33%)
Oct 30, 2019 4.550 4.570 4.400 4.500 1,099,522 -0.05(-1.10%)
Oct 29, 2019 4.550 4.580 4.470 4.550 916,579 +0.01(+0.22%)
Oct 28, 2019 4.400 4.545 4.400 4.540 1,049,217 +0.14(+3.18%)
Oct 25, 2019 4.340 4.400 4.330 4.400 525,400 +0.02(+0.46%)
Oct 24, 2019 4.440 4.440 4.330 4.380 466,916 -0.03(-0.68%)
Oct 23, 2019 4.440 4.470 4.340 4.410 756,629 +0.00(+0.00%)
Oct 22, 2019 4.500 4.520 4.400 4.410 577,129 -0.08(-1.78%)
Oct 21, 2019 4.550 4.550 4.440 4.490 590,988 +0.02(+0.45%)
Oct 18, 2019 4.410 4.560 4.390 4.470 609,300 +0.02(+0.45%)
Oct 17, 2019 4.430 4.455 4.380 4.450 690,232 +0.04(+0.91%)
Oct 16, 2019 4.520 4.548 4.380 4.410 718,203 -0.10(-2.22%)
Oct 15, 2019 4.300 4.560 4.300 4.510 1,095,035 +0.21(+4.88%)
Oct 14, 2019 4.510 4.510 4.290 4.300 563,827 -0.19(-4.23%)
Oct 11, 2019 4.470 4.575 4.400 4.490 684,400 +0.05(+1.13%)
Oct 10, 2019 4.500 4.520 4.320 4.440 989,482 -0.05(-1.11%)
Oct 09, 2019 4.460 4.530 4.420 4.490 949,981 +0.04(+0.90%)
Oct 08, 2019 4.550 4.620 4.410 4.450 976,467 -0.17(-3.68%)
Oct 07, 2019 4.650 4.710 4.590 4.620 785,706 -0.03(-0.65%)
Oct 04, 2019 4.740 4.795 4.590 4.650 721,200 -0.07(-1.48%)
Oct 03, 2019 4.770 4.800 4.640 4.720 854,683 -0.05(-1.05%)
Oct 02, 2019 4.790 4.790 4.610 4.770 1,648,010 -0.09(-1.85%)
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.