Bioxcel Therapeutics Inc (NQ: BTAI )

37.20 USD -0.31 (-0.83%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 45.00 45.94 43.63 44.00 385,846 -0.59(-1.32%)
Nov 27, 2020 45.00 45.51 43.68 44.59 316,600 -0.06(-0.13%)
Nov 25, 2020 44.51 45.72 44.24 44.65 240,100 +0.34(+0.77%)
Nov 24, 2020 46.05 46.05 43.70 44.31 419,119 -1.56(-3.40%)
Nov 23, 2020 49.78 50.01 45.69 45.87 709,801 -3.65(-7.37%)
Nov 20, 2020 48.40 50.56 48.21 49.52 256,800 +1.12(+2.31%)
Nov 19, 2020 49.46 50.16 48.08 48.40 563,633 -0.97(-1.96%)
Nov 18, 2020 52.00 52.63 49.31 49.37 540,640 -2.37(-4.58%)
Nov 17, 2020 53.82 54.39 50.87 51.74 253,403 -2.14(-3.97%)
Nov 16, 2020 55.00 55.92 52.82 53.88 276,386 -0.40(-0.74%)
Nov 13, 2020 54.70 55.64 52.91 54.28 286,700 -0.78(-1.42%)
Nov 12, 2020 55.22 57.00 53.85 55.06 396,724 -1.52(-2.69%)
Nov 11, 2020 57.00 57.82 54.63 56.58 395,876 +1.64(+2.99%)
Nov 10, 2020 55.50 56.49 53.31 54.94 416,882 -0.83(-1.49%)
Nov 09, 2020 53.76 57.97 51.96 55.77 429,949 +2.70(+5.09%)
Nov 06, 2020 53.49 54.36 52.27 53.07 279,700 -0.62(-1.15%)
Nov 05, 2020 55.08 55.37 51.51 53.69 417,175 -0.66(-1.21%)
Nov 04, 2020 50.70 54.50 50.70 54.35 587,238 +3.64(+7.18%)
Nov 03, 2020 47.23 51.74 46.57 50.71 632,501 +4.02(+8.61%)
Nov 02, 2020 45.79 46.78 44.96 46.69 326,811 +1.00(+2.19%)
Oct 30, 2020 47.29 47.44 44.31 45.69 317,700 -1.36(-2.89%)
Oct 29, 2020 45.84 47.72 45.02 47.05 290,767 +1.59(+3.50%)
Oct 28, 2020 47.02 47.02 43.60 45.46 642,949 -2.63(-5.47%)
Oct 27, 2020 47.00 48.55 46.01 48.09 321,259 +1.61(+3.46%)
Oct 26, 2020 46.10 48.50 45.13 46.48 298,971 -0.04(-0.09%)
Oct 23, 2020 45.63 46.92 45.20 46.52 308,000 +0.87(+1.91%)
Oct 22, 2020 45.12 46.64 44.50 45.65 404,629 +1.03(+2.31%)
Oct 21, 2020 47.25 47.56 44.50 44.62 904,162 -1.09(-2.38%)
Oct 20, 2020 46.71 47.30 44.25 45.71 653,339 -1.10(-2.35%)
Oct 19, 2020 52.00 52.40 45.65 46.81 804,613 -4.89(-9.46%)
Oct 16, 2020 51.85 53.50 51.57 51.70 331,600 +0.53(+1.04%)
Oct 15, 2020 51.00 51.99 49.60 51.17 350,699 -0.73(-1.41%)
Oct 14, 2020 54.30 55.00 51.44 51.90 413,558 -2.57(-4.72%)
Oct 13, 2020 50.70 55.00 50.70 54.47 532,112 +3.55(+6.97%)
Oct 12, 2020 49.21 51.95 47.81 50.92 510,727 +2.90(+6.04%)
Oct 09, 2020 47.45 48.66 47.13 48.02 272,600 +0.46(+0.97%)
Oct 08, 2020 51.04 51.71 47.44 47.56 388,606 -2.72(-5.41%)
Oct 07, 2020 49.38 50.81 49.10 50.28 542,028 +1.83(+3.78%)
Oct 06, 2020 48.73 50.01 47.52 48.45 567,572 -0.29(-0.59%)
Oct 05, 2020 45.41 49.25 45.41 48.74 655,824 +3.74(+8.31%)
Oct 02, 2020 43.20 45.79 43.01 45.00 631,700 +0.03(+0.07%)
Oct 01, 2020 44.01 46.04 43.58 44.97 627,857 +1.61(+3.71%)
Sep 30, 2020 43.31 43.92 41.81 43.36 563,496 +0.32(+0.74%)
Sep 29, 2020 42.31 44.14 41.41 43.04 492,279 +0.63(+1.49%)
Sep 28, 2020 44.12 44.12 41.81 42.41 411,673 -0.73(-1.69%)
Sep 25, 2020 41.87 44.75 41.56 43.14 494,200 +1.35(+3.23%)
Sep 24, 2020 42.00 43.50 40.73 41.79 463,398 -0.26(-0.62%)
Sep 23, 2020 44.01 44.55 41.91 42.05 475,203 -2.22(-5.01%)
Sep 22, 2020 42.55 45.00 41.67 44.27 465,933 +1.16(+2.69%)
Sep 21, 2020 47.05 47.92 42.72 43.11 618,949 -5.29(-10.93%)
Sep 18, 2020 48.80 49.30 47.64 48.40 1,086,900 +0.11(+0.23%)
Sep 17, 2020 47.30 49.66 46.74 48.29 300,138 -0.06(-0.12%)
Sep 16, 2020 48.83 50.66 47.25 48.35 368,333 +0.05(+0.10%)
Sep 15, 2020 48.96 49.80 47.43 48.30 328,072 +0.22(+0.46%)
Sep 14, 2020 45.50 48.94 45.23 48.08 661,651 +3.14(+6.99%)
Sep 11, 2020 44.51 46.38 43.80 44.94 303,800 +0.98(+2.23%)
Sep 10, 2020 44.51 46.19 43.54 43.96 430,298 -0.42(-0.95%)
Sep 09, 2020 42.65 44.89 42.34 44.38 369,775 +2.33(+5.54%)
Sep 08, 2020 40.00 43.79 39.41 42.05 322,398 +1.00(+2.44%)
Sep 04, 2020 42.18 43.63 38.43 41.05 508,200 -1.47(-3.46%)
Sep 03, 2020 45.43 45.77 41.91 42.52 690,660 -3.72(-8.04%)
Sep 02, 2020 42.55 47.92 41.00 46.24 1,198,749 +5.49(+13.47%)
Sep 01, 2020 40.64 42.73 40.24 40.75 367,703 +0.00(+0.00%)
Aug 31, 2020 40.00 41.10 38.50 40.75 431,882 +1.29(+3.27%)
Aug 28, 2020 39.66 41.55 38.79 39.46 356,500 -0.40(-1.00%)
Aug 27, 2020 38.99 40.11 38.29 39.86 279,027 +0.76(+1.94%)
Aug 26, 2020 38.55 40.00 38.45 39.10 364,401 +0.14(+0.36%)
Aug 25, 2020 37.46 39.35 36.37 38.96 399,825 +1.52(+4.06%)
Aug 24, 2020 39.61 39.61 37.20 37.44 501,751 -1.80(-4.59%)
Aug 21, 2020 40.95 41.18 39.00 39.24 870,700 -1.94(-4.71%)
Aug 20, 2020 41.91 42.48 40.39 41.18 341,073 -0.73(-1.74%)
Aug 19, 2020 42.13 43.14 41.53 41.91 708,461 -0.18(-0.43%)
Aug 18, 2020 42.76 42.87 40.72 42.09 1,000,337 -0.52(-1.22%)
Aug 17, 2020 38.65 44.23 38.25 42.61 1,701,058 +5.09(+13.57%)
Aug 14, 2020 41.32 42.22 36.98 37.52 2,671,300 -7.19(-16.08%)
Aug 13, 2020 44.18 45.37 43.27 44.71 445,947 +0.53(+1.20%)
Aug 12, 2020 43.61 45.18 43.13 44.18 581,714 +0.84(+1.94%)
Aug 11, 2020 45.02 45.03 42.51 43.34 556,591 -1.83(-4.05%)
Aug 10, 2020 48.09 48.44 44.65 45.17 541,812 -3.44(-7.08%)
Aug 07, 2020 45.20 49.25 44.51 48.61 829,800 +3.52(+7.81%)
Aug 06, 2020 46.00 47.00 44.01 45.09 648,088 +0.29(+0.65%)
Aug 05, 2020 46.88 47.58 44.18 44.80 661,380 -2.08(-4.44%)
Aug 04, 2020 46.50 47.94 45.59 46.88 477,292 -0.36(-0.76%)
Aug 03, 2020 45.96 47.57 44.63 47.24 726,223 +1.88(+4.14%)
Jul 31, 2020 48.58 49.40 44.28 45.36 1,300,600 -3.11(-6.42%)
Jul 30, 2020 47.12 49.83 46.60 48.47 1,147,980 +0.57(+1.19%)
Jul 29, 2020 51.76 53.12 47.50 47.90 3,265,379 -4.64(-8.83%)
Jul 28, 2020 59.00 59.62 52.05 52.54 1,762,827 -8.94(-14.54%)
Jul 27, 2020 61.50 61.82 58.35 61.48 459,913 +0.72(+1.18%)
Jul 24, 2020 60.06 62.18 58.32 60.76 450,500 -0.83(-1.35%)
Jul 23, 2020 64.16 65.00 60.70 61.59 554,249 -3.04(-4.70%)
Jul 22, 2020 63.32 65.22 62.55 64.63 508,430 +1.31(+2.07%)
Jul 21, 2020 62.98 65.66 60.21 63.32 1,035,332 +2.90(+4.80%)
Jul 20, 2020 67.00 71.50 59.01 60.42 2,750,025 +7.43(+14.02%)
Jul 17, 2020 49.77 53.75 49.23 52.99 391,200 +3.22(+6.47%)
Jul 16, 2020 50.50 50.80 48.65 49.77 195,064 -0.73(-1.45%)
Jul 15, 2020 51.90 51.90 48.79 50.50 403,701 -1.47(-2.83%)
Jul 14, 2020 49.73 51.99 48.44 51.97 288,705 +2.09(+4.19%)
Jul 13, 2020 53.44 55.00 49.15 49.88 345,594 -2.24(-4.30%)
Jul 10, 2020 51.42 52.42 49.00 52.12 501,700 +0.25(+0.48%)
Jul 09, 2020 54.66 54.99 50.66 51.87 502,084 -1.55(-2.90%)
Jul 08, 2020 51.27 53.49 49.11 53.42 407,971 +3.44(+6.88%)
Jul 07, 2020 48.50 51.86 48.00 49.98 399,352 +1.95(+4.06%)
Jul 06, 2020 53.27 53.32 47.27 48.03 510,115 -4.13(-7.92%)
Jul 02, 2020 54.41 54.84 51.57 52.16 333,100 -1.33(-2.49%)
Jul 01, 2020 53.00 55.00 52.05 53.49 354,001 +0.48(+0.91%)
Jun 30, 2020 50.49 54.23 48.60 53.01 562,153 +2.25(+4.43%)
Jun 29, 2020 55.69 56.49 48.63 50.76 625,742 -4.84(-8.71%)
Jun 26, 2020 57.67 58.27 55.05 55.60 955,300 -2.35(-4.06%)
Jun 25, 2020 57.07 58.90 56.60 57.95 359,662 +1.10(+1.93%)
Jun 24, 2020 58.96 61.50 54.72 56.85 601,897 -1.86(-3.17%)
Jun 23, 2020 58.41 61.41 57.48 58.71 672,356 +1.74(+3.05%)
Jun 22, 2020 53.50 57.13 52.47 56.97 523,059 +4.32(+8.21%)
Jun 19, 2020 55.02 56.69 52.56 52.65 1,603,800 -2.20(-4.01%)
Jun 18, 2020 53.09 57.80 53.09 54.85 363,617 +0.90(+1.67%)
Jun 17, 2020 54.00 56.25 53.01 53.95 324,005 +0.97(+1.83%)
Jun 16, 2020 54.89 54.89 51.62 52.98 304,541 +0.16(+0.30%)
Jun 15, 2020 45.79 55.57 45.71 52.82 727,361 +5.25(+11.04%)
Jun 12, 2020 48.02 49.45 45.21 47.57 225,700 +1.67(+3.64%)
Jun 11, 2020 48.50 50.63 45.55 45.90 489,529 -4.79(-9.45%)
Jun 10, 2020 50.33 52.00 49.12 50.69 340,685 +0.31(+0.62%)
Jun 09, 2020 49.80 52.49 47.95 50.38 355,085 +0.75(+1.51%)
Jun 08, 2020 47.75 49.84 46.40 49.63 259,545 +1.91(+4.00%)
Jun 05, 2020 51.29 51.30 47.31 47.72 257,100 -1.39(-2.83%)
Jun 04, 2020 47.29 53.10 46.75 49.11 642,439 +3.97(+8.79%)
Jun 03, 2020 46.16 46.94 44.66 45.14 202,172 -0.96(-2.08%)
Jun 02, 2020 47.31 47.85 44.14 46.10 442,796 -1.21(-2.56%)
Jun 01, 2020 46.00 48.99 46.00 47.31 307,270 +0.75(+1.61%)
May 29, 2020 43.33 47.39 41.27 46.56 699,400 +3.56(+8.28%)
May 28, 2020 45.97 47.51 42.94 43.00 393,976 -3.05(-6.62%)
May 27, 2020 46.01 47.05 41.09 46.05 482,982 +0.06(+0.13%)
May 26, 2020 49.88 50.41 44.77 45.99 420,774 -2.92(-5.97%)
May 22, 2020 50.00 50.56 48.13 48.91 422,800 -0.89(-1.79%)
May 21, 2020 50.32 50.80 48.40 49.80 303,026 -0.50(-0.99%)
May 20, 2020 49.41 51.15 48.50 50.30 312,805 +2.25(+4.68%)
May 19, 2020 50.00 51.83 47.03 48.05 397,650 -1.83(-3.67%)
May 18, 2020 49.79 51.03 48.10 49.88 373,989 +2.72(+5.77%)
May 15, 2020 45.78 50.00 45.32 47.16 454,100 +1.31(+2.86%)
May 14, 2020 42.06 46.12 41.02 45.85 433,213 +2.78(+6.45%)
May 13, 2020 40.85 45.92 38.69 43.07 591,202 +2.39(+5.88%)
May 12, 2020 40.39 44.41 39.75 40.68 470,635 -2.33(-5.42%)
May 11, 2020 40.06 43.56 40.00 43.01 523,561 +2.60(+6.43%)
May 08, 2020 38.10 41.45 37.57 40.41 430,200 +2.34(+6.15%)
May 07, 2020 39.29 39.78 37.18 38.07 361,600 -0.57(-1.48%)
May 06, 2020 39.34 39.34 36.61 38.64 393,981 +0.21(+0.55%)
May 05, 2020 37.65 42.50 36.62 38.43 704,388 +1.81(+4.94%)
May 04, 2020 34.13 36.70 33.50 36.62 275,782 +1.62(+4.63%)
May 01, 2020 35.56 36.71 33.20 35.00 398,500 -2.00(-5.41%)
Apr 30, 2020 36.56 37.37 34.52 37.00 398,397 +0.34(+0.93%)
Apr 29, 2020 34.40 37.67 33.50 36.66 716,762 +3.54(+10.69%)
Apr 28, 2020 33.35 34.66 31.05 33.12 482,143 +0.64(+1.97%)
Apr 27, 2020 31.80 33.40 30.35 32.48 474,119 +1.61(+5.22%)
Apr 24, 2020 30.30 31.50 29.20 30.87 364,400 +0.74(+2.46%)
Apr 23, 2020 29.50 30.98 29.01 30.13 260,518 +1.22(+4.22%)
Apr 22, 2020 28.31 30.13 28.03 28.91 415,874 +1.39(+5.05%)
Apr 21, 2020 27.79 29.28 25.92 27.52 427,525 -0.64(-2.27%)
Apr 20, 2020 28.75 30.00 28.00 28.16 433,005 -1.21(-4.12%)
Apr 17, 2020 28.95 31.00 26.42 29.37 679,300 +1.87(+6.80%)
Apr 16, 2020 24.00 27.66 24.00 27.50 733,792 +3.58(+14.97%)
Apr 15, 2020 25.15 25.74 21.56 23.92 475,986 -1.10(-4.40%)
Apr 14, 2020 24.36 26.00 23.57 25.02 459,062 +1.22(+5.13%)
Apr 13, 2020 22.80 25.94 22.50 23.80 397,404 +0.58(+2.50%)
Apr 09, 2020 21.50 23.29 20.92 23.22 358,400 +1.91(+8.96%)
Apr 08, 2020 19.67 22.15 19.18 21.31 398,620 +1.64(+8.34%)
Apr 07, 2020 21.65 21.98 19.12 19.67 366,576 -0.45(-2.24%)
Apr 06, 2020 18.56 20.90 18.55 20.12 425,702 +2.50(+14.19%)
Apr 03, 2020 18.82 19.42 16.00 17.62 416,200 -1.13(-6.03%)
Apr 02, 2020 20.45 20.90 18.55 18.75 403,578 -1.77(-8.63%)
Apr 01, 2020 21.61 22.97 19.90 20.52 424,018 -1.83(-8.19%)
Mar 31, 2020 24.23 25.14 21.21 22.35 360,290 -1.96(-8.06%)
Mar 30, 2020 24.08 24.56 22.00 24.31 463,757 -0.12(-0.49%)
Mar 27, 2020 21.55 25.94 21.00 24.43 481,600 +2.20(+9.90%)
Mar 26, 2020 20.67 22.98 20.34 22.23 403,846 +1.91(+9.40%)
Mar 25, 2020 18.75 22.36 18.00 20.32 430,906 +1.94(+10.55%)
Mar 24, 2020 19.27 19.48 16.02 18.38 493,886 +0.64(+3.61%)
Mar 23, 2020 16.89 17.77 14.27 17.74 273,597 +0.48(+2.78%)
Mar 20, 2020 18.79 19.36 16.50 17.26 464,200 -1.09(-5.94%)
Mar 19, 2020 17.03 18.90 16.00 18.35 523,377 +2.24(+13.90%)
Mar 18, 2020 16.21 19.37 14.72 16.11 567,082 -1.54(-8.73%)
Mar 17, 2020 15.12 18.25 13.77 17.65 717,890 +2.86(+19.34%)
Mar 16, 2020 17.22 18.00 14.21 14.79 1,206,211 -5.12(-25.72%)
Mar 13, 2020 22.86 23.48 16.99 19.91 889,100 -1.16(-5.51%)
Mar 12, 2020 26.66 27.00 20.00 21.07 1,149,357 -8.41(-28.53%)
Mar 11, 2020 30.48 33.00 29.34 29.48 504,491 -2.30(-7.24%)
Mar 10, 2020 33.95 34.41 29.55 31.78 641,338 +2.64(+9.06%)
Mar 09, 2020 28.77 31.90 26.26 29.14 639,765 -3.92(-11.86%)
Mar 06, 2020 31.24 35.48 31.24 33.06 558,200 +0.89(+2.77%)
Mar 05, 2020 29.05 35.00 29.05 32.17 1,076,196 +2.21(+7.38%)
Mar 04, 2020 31.80 32.19 28.85 29.96 854,710 -1.44(-4.59%)
Mar 03, 2020 32.37 34.35 30.86 31.40 830,805 -0.08(-0.25%)
Mar 02, 2020 38.01 39.23 31.06 31.48 1,197,666 -6.02(-16.05%)
Feb 28, 2020 31.25 37.50 31.20 37.50 773,700 +4.93(+15.14%)
Feb 27, 2020 31.55 35.66 29.46 32.57 874,825 +0.09(+0.28%)
Feb 26, 2020 31.70 35.45 30.91 32.48 849,317 +2.75(+9.25%)
Feb 25, 2020 32.98 34.25 28.50 29.73 615,792 -2.47(-7.67%)
Feb 24, 2020 32.35 33.68 31.03 32.20 807,907 -2.69(-7.71%)
Feb 21, 2020 35.06 37.50 34.06 34.89 911,100 +0.69(+2.02%)
Feb 20, 2020 35.00 37.00 31.50 34.20 2,768,536 -6.94(-16.87%)
Feb 19, 2020 39.40 41.59 37.00 41.14 981,120 +1.55(+3.92%)
Feb 18, 2020 37.98 43.63 36.03 39.59 2,096,438 +2.62(+7.09%)
Feb 14, 2020 38.73 41.59 32.00 36.97 4,691,800 +13.12(+55.01%)
Feb 13, 2020 21.70 25.04 20.85 23.85 1,630,616 +4.95(+26.19%)
Feb 12, 2020 21.51 21.70 18.25 18.90 354,817 -2.56(-11.93%)
Feb 11, 2020 21.30 21.98 19.95 21.46 203,001 +0.28(+1.32%)
Feb 10, 2020 20.00 21.30 19.16 21.18 335,725 +1.18(+5.90%)
Feb 07, 2020 20.65 20.65 19.55 20.00 283,700 +0.00(+0.00%)
Feb 06, 2020 20.65 21.50 19.67 20.00 301,168 +0.02(+0.10%)
Feb 05, 2020 18.00 21.98 17.78 19.98 640,142 +2.63(+15.16%)
Feb 04, 2020 17.53 17.88 16.90 17.35 268,734 +0.12(+0.70%)
Feb 03, 2020 16.52 17.45 16.15 17.23 252,746 +0.66(+3.98%)
Jan 31, 2020 17.17 17.45 15.87 16.57 176,800 -0.88(-5.04%)
Jan 30, 2020 17.29 17.95 16.80 17.45 188,097 +0.00(+0.00%)
Jan 29, 2020 18.13 18.29 17.22 17.45 190,648 -0.47(-2.62%)
Jan 28, 2020 17.43 18.68 17.23 17.92 176,989 +0.52(+2.99%)
Jan 27, 2020 16.79 17.65 16.50 17.40 215,329 -0.09(-0.51%)
Jan 24, 2020 16.90 17.67 16.30 17.49 186,400 +0.58(+3.43%)
Jan 23, 2020 17.03 17.60 15.74 16.91 277,177 -0.16(-0.94%)
Jan 22, 2020 17.50 17.68 16.94 17.07 175,553 -0.27(-1.56%)
Jan 21, 2020 16.56 17.50 16.50 17.34 126,671 +0.67(+4.02%)
Jan 17, 2020 17.50 17.80 16.38 16.67 202,200 -0.78(-4.47%)
Jan 16, 2020 16.50 17.69 15.97 17.45 514,109 +1.58(+9.96%)
Jan 15, 2020 15.10 16.85 15.05 15.87 244,350 +0.57(+3.73%)
Jan 14, 2020 15.34 15.67 13.99 15.30 200,164 -0.25(-1.61%)
Jan 13, 2020 14.31 16.49 14.31 15.55 357,073 +1.31(+9.20%)
Jan 10, 2020 12.26 15.21 12.25 14.24 506,200 +1.98(+16.15%)
Jan 09, 2020 13.13 14.16 11.95 12.26 404,489 -1.08(-8.10%)
Jan 08, 2020 15.97 15.97 12.31 13.34 479,495 -2.29(-14.65%)
Jan 07, 2020 16.05 16.12 15.50 15.63 237,389 -0.41(-2.56%)
Jan 06, 2020 16.60 16.64 15.34 16.04 452,974 -0.67(-4.01%)
Jan 03, 2020 13.26 19.89 13.10 16.71 1,940,900 +3.11(+22.87%)
Jan 02, 2020 14.50 14.60 13.10 13.60 421,127 -1.01(-6.91%)
Dec 31, 2019 10.65 14.80 10.52 14.61 683,700 +4.20(+40.35%)
Dec 30, 2019 10.34 10.57 9.800 10.41 168,608 +0.35(+3.48%)
Dec 27, 2019 9.990 10.45 9.840 10.06 98,600 +0.10(+1.00%)
Dec 26, 2019 10.11 10.69 9.780 9.960 153,310 -0.14(-1.39%)
Dec 24, 2019 9.890 10.18 9.220 10.10 103,400 +0.35(+3.59%)
Dec 23, 2019 8.400 10.00 8.180 9.750 427,448 +1.44(+17.33%)
Dec 20, 2019 8.460 8.640 8.030 8.310 331,200 -0.10(-1.19%)
Dec 19, 2019 8.250 8.500 8.020 8.410 111,215 +0.23(+2.81%)
Dec 18, 2019 8.990 8.990 8.010 8.180 224,238 -0.49(-5.65%)
Dec 17, 2019 8.250 8.880 7.950 8.670 404,040 +0.48(+5.86%)
Dec 16, 2019 6.950 8.590 6.890 8.190 546,656 +1.40(+20.62%)
Dec 13, 2019 6.320 6.900 6.050 6.790 126,600 +0.48(+7.61%)
Dec 12, 2019 5.920 6.390 5.920 6.310 69,127 +0.39(+6.59%)
Dec 11, 2019 6.220 6.220 5.580 5.920 152,402 -0.20(-3.27%)
Dec 10, 2019 6.150 6.462 5.970 6.120 132,723 -0.04(-0.65%)
Dec 09, 2019 6.600 6.733 6.100 6.160 102,703 -0.44(-6.67%)
Dec 06, 2019 6.410 6.650 6.291 6.600 83,300 +0.25(+3.94%)
Dec 05, 2019 6.210 6.550 6.210 6.350 74,083 +0.15(+2.42%)
Dec 04, 2019 6.670 6.690 6.140 6.200 112,099 -0.47(-7.05%)
Dec 03, 2019 6.240 6.890 6.110 6.670 138,262 +0.49(+7.93%)
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.