Opgen Inc (NQ: OPGN )

0.5119 -0.0311 (-5.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.560 1.630 1.536 1.610 666,796 +0.07(+4.55%)
Nov 29, 2021 1.610 1.610 1.520 1.540 471,069 -0.04(-2.53%)
Nov 26, 2021 1.560 1.600 1.540 1.580 427,037 -0.07(-4.24%)
Nov 24, 2021 1.630 1.700 1.610 1.650 580,548 -0.02(-1.20%)
Nov 23, 2021 1.500 1.680 1.500 1.670 1,087,732 +0.16(+10.60%)
Nov 22, 2021 1.540 1.578 1.480 1.510 740,318 -0.03(-1.95%)
Nov 19, 2021 1.550 1.580 1.490 1.540 981,439 +0.10(+6.94%)
Nov 18, 2021 1.600 1.600 1.430 1.440 1,407,718 -0.16(-10.00%)
Nov 17, 2021 1.650 1.666 1.590 1.600 1,025,911 -0.05(-3.03%)
Nov 16, 2021 1.720 1.720 1.650 1.650 935,832 -0.07(-4.07%)
Nov 15, 2021 1.710 1.740 1.700 1.720 618,418 +0.00(+0.00%)
Nov 12, 2021 1.730 1.750 1.650 1.720 1,431,792 +0.02(+1.18%)
Nov 11, 2021 1.690 1.720 1.670 1.700 1,009,775 +0.00(+0.00%)
Nov 10, 2021 1.710 1.700 810,168 +0.01(+0.59%)
Nov 09, 2021 1.690 1.710 1.630 1.690 1,093,384 +0.00(+0.00%)
Nov 08, 2021 1.720 1.740 1.670 1.690 903,091 -0.01(-0.59%)
Nov 05, 2021 1.760 1.770 1.700 1.700 1,145,584 -0.07(-3.95%)
Nov 04, 2021 1.820 1.827 1.735 1.770 972,818 -0.05(-2.75%)
Nov 03, 2021 1.790 1.860 1.780 1.820 770,594 +0.02(+1.11%)
Nov 02, 2021 1.820 1.820 1.760 1.800 707,688 -0.02(-1.10%)
Nov 01, 2021 1.800 1.850 1.779 1.820 748,257 +0.03(+1.68%)
Oct 29, 2021 1.820 1.830 1.770 1.790 737,715 -0.04(-2.19%)
Oct 28, 2021 1.820 1.860 1.810 1.830 682,865 +0.00(+0.00%)
Oct 27, 2021 1.900 1.910 1.810 1.830 580,190 -0.04(-2.14%)
Oct 26, 2021 1.860 1.870 750,304 +0.01(+0.54%)
Oct 25, 2021 1.850 1.882 1.800 1.860 1,906,730 -0.03(-1.59%)
Oct 22, 2021 1.900 1.920 1.850 1.890 1,689,010 -0.03(-1.56%)
Oct 21, 2021 1.980 2.030 1.910 1.920 1,625,869 -0.02(-1.03%)
Oct 20, 2021 1.990 2.000 1.930 1.940 1,154,396 -0.06(-3.00%)
Oct 19, 2021 2.030 2.050 1.980 2.000 1,013,755 -0.05(-2.44%)
Oct 18, 2021 2.000 2.055 1.929 2.050 1,356,732 +0.02(+0.99%)
Oct 15, 2021 2.070 2.070 1.980 2.030 1,241,413 -0.05(-2.40%)
Oct 14, 2021 2.060 2.100 1.980 2.080 3,517,298 +0.03(+1.46%)
Oct 13, 2021 2.160 2.188 2.050 2.050 1,637,849 -0.11(-5.09%)
Oct 12, 2021 2.170 2.240 2.150 2.160 1,560,196 -0.02(-0.92%)
Oct 11, 2021 2.130 2.250 2.120 2.180 1,770,733 +0.05(+2.35%)
Oct 08, 2021 2.200 2.210 2.020 2.130 3,861,524 -0.07(-3.18%)
Oct 07, 2021 2.240 2.410 2.160 2.200 2,588,727 +0.06(+2.80%)
Oct 06, 2021 2.280 2.300 2.100 2.140 5,006,101 -0.24(-10.08%)
Oct 05, 2021 2.870 2.908 2.360 2.380 7,306,474 -0.56(-19.05%)
Oct 04, 2021 3.470 3.550 2.800 2.940 61,981,344 +0.18(+6.52%)
Oct 01, 2021 2.840 2.842 2.740 2.760 625,254 -0.12(-4.17%)
Sep 30, 2021 2.790 2.920 2.730 2.880 864,849 +0.10(+3.60%)
Sep 29, 2021 2.990 2.990 2.740 2.780 1,637,414 -0.19(-6.40%)
Sep 28, 2021 2.980 3.010 2.930 2.970 666,180 -0.04(-1.33%)
Sep 27, 2021 3.020 3.090 2.939 3.010 1,023,686 -0.04(-1.31%)
Sep 24, 2021 3.060 3.120 3.005 3.050 591,317 -0.06(-1.93%)
Sep 23, 2021 3.110 3.135 3.021 3.110 841,273 -0.04(-1.27%)
Sep 22, 2021 3.200 3.200 3.040 3.150 810,824 -0.05(-1.56%)
Sep 21, 2021 3.100 3.280 2.950 3.200 1,577,051 +0.08(+2.56%)
Sep 20, 2021 3.120 3.170 3.030 3.120 1,245,456 -0.15(-4.59%)
Sep 17, 2021 3.200 3.270 3.080 3.270 1,303,650 +0.09(+2.83%)
Sep 16, 2021 3.180 3.260 3.035 3.180 1,361,975 +0.04(+1.27%)
Sep 15, 2021 2.960 3.170 2.963 3.140 1,307,109 +0.17(+5.72%)
Sep 14, 2021 2.980 3.150 2.970 2.970 1,079,879 -0.03(-1.00%)
Sep 13, 2021 3.220 3.250 2.885 3.000 3,150,102 -0.25(-7.69%)
Sep 10, 2021 3.400 3.420 3.190 3.250 1,794,695 -0.17(-4.97%)
Sep 09, 2021 3.500 3.550 3.400 3.420 1,128,039 -0.10(-2.84%)
Sep 08, 2021 3.540 3.560 3.080 3.520 2,720,576 +0.03(+0.86%)
Sep 07, 2021 3.480 3.620 3.430 3.490 1,925,953 -0.09(-2.51%)
Sep 03, 2021 3.500 3.720 3.390 3.580 2,722,572 +0.04(+1.13%)
Sep 02, 2021 3.070 3.660 3.050 3.540 4,212,492 +0.43(+13.83%)
Sep 01, 2021 3.030 3.205 3.030 3.110 1,202,773 -0.09(-2.81%)
Aug 31, 2021 2.950 3.280 2.850 3.200 3,053,308 +0.24(+8.11%)
Aug 30, 2021 3.000 3.050 2.945 2.960 1,363,282 -0.12(-3.90%)
Aug 27, 2021 3.090 3.140 2.930 3.080 1,812,353 -0.04(-1.28%)
Aug 26, 2021 2.890 3.200 2.850 3.120 3,808,917 +0.28(+9.86%)
Aug 25, 2021 2.950 2.970 2.820 2.840 1,513,670 -0.08(-2.74%)
Aug 24, 2021 2.810 3.000 2.730 2.920 3,401,464 +0.04(+1.39%)
Aug 23, 2021 2.670 3.050 2.599 2.880 4,660,044 +0.26(+9.92%)
Aug 20, 2021 2.500 2.650 2.460 2.620 1,162,683 +0.13(+5.22%)
Aug 19, 2021 2.480 2.550 2.450 2.490 966,115 +0.00(+0.00%)
Aug 18, 2021 2.540 2.560 2.410 2.490 1,669,433 +0.04(+1.63%)
Aug 17, 2021 2.600 2.600 2.400 2.450 1,502,334 -0.14(-5.41%)
Aug 16, 2021 2.700 2.780 2.570 2.590 3,034,798 +0.00(+0.00%)
Aug 13, 2021 2.550 2.605 2.510 2.590 538,477 +0.05(+1.97%)
Aug 12, 2021 2.610 2.710 2.540 2.540 879,440 -0.20(-7.30%)
Aug 11, 2021 2.610 2.770 2.530 2.740 903,763 +0.16(+6.20%)
Aug 10, 2021 2.550 2.590 2.490 2.580 733,692 +0.01(+0.39%)
Aug 09, 2021 2.440 2.590 2.420 2.570 646,931 +0.15(+6.20%)
Aug 06, 2021 2.450 2.490 2.403 2.420 368,230 -0.05(-2.02%)
Aug 05, 2021 2.340 2.500 2.340 2.470 430,296 +0.11(+4.66%)
Aug 04, 2021 2.380 2.430 2.336 2.360 531,235 -0.04(-1.67%)
Aug 03, 2021 2.680 2.706 2.400 2.400 1,508,354 -0.22(-8.40%)
Aug 02, 2021 2.500 2.630 2.470 2.620 697,406 +0.09(+3.56%)
Jul 30, 2021 2.500 2.650 2.410 2.530 1,650,622 -0.15(-5.60%)
Jul 29, 2021 2.250 2.730 2.220 2.680 6,779,950 +0.43(+19.11%)
Jul 28, 2021 2.200 2.250 2.180 2.250 203,356 +0.05(+2.27%)
Jul 27, 2021 2.210 2.230 2.150 2.200 365,415 -0.02(-0.90%)
Jul 26, 2021 2.230 2.270 2.210 2.220 236,768 -0.01(-0.45%)
Jul 23, 2021 2.240 2.301 2.210 2.230 507,757 -0.06(-2.62%)
Jul 22, 2021 2.340 2.390 2.250 2.290 459,030 -0.07(-2.97%)
Jul 21, 2021 2.280 2.380 2.260 2.360 463,027 +0.06(+2.61%)
Jul 20, 2021 2.210 2.300 2.170 2.300 405,528 +0.08(+3.60%)
Jul 19, 2021 2.130 2.235 2.120 2.220 328,524 +0.04(+1.83%)
Jul 16, 2021 2.280 2.280 2.170 2.180 245,639 -0.09(-3.96%)
Jul 15, 2021 2.200 2.270 2.150 2.270 368,125 +0.03(+1.34%)
Jul 14, 2021 2.280 2.280 2.210 2.240 264,008 -0.06(-2.61%)
Jul 13, 2021 2.260 2.350 2.250 2.300 344,043 +0.03(+1.32%)
Jul 12, 2021 2.330 2.330 2.270 2.270 238,466 -0.06(-2.58%)
Jul 09, 2021 2.190 2.330 2.190 2.330 350,610 +0.10(+4.48%)
Jul 08, 2021 2.160 2.247 2.150 2.230 480,137 -0.05(-2.19%)
Jul 07, 2021 2.280 2.320 2.240 2.280 1,326,313 -0.02(-0.87%)
Jul 06, 2021 2.310 2.330 2.255 2.300 364,659 +0.00(+0.00%)
Jul 02, 2021 2.350 2.350 2.250 2.300 323,633 -0.05(-2.13%)
Jul 01, 2021 2.280 2.350 2.264 2.350 451,483 +0.08(+3.52%)
Jun 30, 2021 2.390 2.420 2.250 2.270 969,794 -0.09(-3.81%)
Jun 29, 2021 2.400 2.420 2.330 2.360 701,051 -0.04(-1.67%)
Jun 28, 2021 2.380 2.430 2.360 2.400 723,059 +0.03(+1.27%)
Jun 25, 2021 2.310 2.393 2.260 2.370 786,784 +0.07(+3.04%)
Jun 24, 2021 2.340 2.350 2.270 2.300 521,745 -0.06(-2.54%)
Jun 23, 2021 2.210 2.360 2.210 2.360 615,642 +0.15(+6.79%)
Jun 22, 2021 2.180 2.210 2.120 2.210 615,778 +0.02(+0.91%)
Jun 21, 2021 2.250 2.290 2.165 2.190 645,549 -0.04(-1.79%)
Jun 18, 2021 2.350 2.390 2.230 2.230 1,150,997 -0.17(-7.08%)
Jun 17, 2021 2.280 2.480 2.280 2.400 1,284,202 +0.08(+3.45%)
Jun 16, 2021 2.290 2.375 2.250 2.320 1,493,095 -0.05(-2.11%)
Jun 15, 2021 2.440 2.464 2.210 2.370 8,267,170 +0.24(+11.27%)
Jun 14, 2021 2.150 2.210 2.120 2.130 2,216,075 -0.04(-1.84%)
Jun 11, 2021 2.180 2.210 2.150 2.170 641,193 -0.02(-0.91%)
Jun 10, 2021 2.300 2.300 2.180 2.190 539,547 -0.10(-4.37%)
Jun 09, 2021 2.240 2.320 2.220 2.290 700,319 +0.05(+2.23%)
Jun 08, 2021 2.280 2.300 2.180 2.240 538,971 +0.00(+0.00%)
Jun 07, 2021 2.120 2.277 2.096 2.240 1,027,962 +0.17(+8.21%)
Jun 04, 2021 2.090 2.170 2.040 2.070 1,008,994 +0.01(+0.49%)
Jun 03, 2021 2.050 2.120 2.040 2.060 603,821 -0.05(-2.37%)
Jun 02, 2021 2.110 2.160 2.065 2.110 674,828 -0.02(-0.94%)
Jun 01, 2021 2.200 2.200 2.090 2.130 565,109 -0.06(-2.74%)
May 28, 2021 2.150 2.200 2.145 2.190 333,153 +0.04(+1.86%)
May 27, 2021 2.130 2.210 2.070 2.150 712,644 +0.03(+1.42%)
May 26, 2021 2.060 2.150 2.045 2.120 572,341 +0.04(+1.92%)
May 25, 2021 2.020 2.080 2.020 2.080 360,519 +0.06(+2.97%)
May 24, 2021 2.070 2.110 2.010 2.020 481,507 -0.05(-2.42%)
May 21, 2021 2.050 2.130 2.020 2.070 466,987 +0.05(+2.48%)
May 20, 2021 2.030 2.080 1.981 2.020 470,581 -0.02(-0.98%)
May 19, 2021 1.950 2.060 1.930 2.040 672,644 +0.06(+3.03%)
May 18, 2021 1.950 2.100 1.920 1.980 992,735 +0.03(+1.54%)
May 17, 2021 2.030 2.030 1.930 1.950 966,762 -0.05(-2.50%)
May 14, 2021 2.030 2.060 1.980 2.000 996,187 +0.01(+0.50%)
May 13, 2021 1.930 2.200 1.920 1.990 2,437,182 -0.26(-11.56%)
May 12, 2021 2.270 2.420 2.230 2.250 814,658 -0.02(-0.88%)
May 11, 2021 2.140 2.298 2.120 2.270 760,918 +0.04(+1.79%)
May 10, 2021 2.310 2.310 2.138 2.230 1,324,224 -0.08(-3.46%)
May 07, 2021 2.230 2.340 2.230 2.310 679,665 +0.07(+3.12%)
May 06, 2021 2.420 2.420 2.210 2.240 1,139,477 -0.18(-7.44%)
May 05, 2021 2.360 2.420 2.270 2.420 862,173 +0.06(+2.54%)
May 04, 2021 2.290 2.380 2.210 2.360 1,055,670 +0.00(+0.00%)
May 03, 2021 2.270 2.400 2.220 2.360 742,192 +0.06(+2.61%)
Apr 30, 2021 2.340 2.400 2.290 2.300 567,900 -0.06(-2.54%)
Apr 29, 2021 2.470 2.470 2.310 2.360 778,436 -0.07(-2.88%)
Apr 28, 2021 2.390 2.470 2.340 2.430 702,799 +0.00(+0.00%)
Apr 27, 2021 2.330 2.480 2.280 2.430 3,236,917 +0.13(+5.65%)
Apr 26, 2021 2.160 2.320 2.120 2.300 1,117,488 +0.13(+5.99%)
Apr 23, 2021 2.270 2.310 2.140 2.170 1,477,800 -0.12(-5.24%)
Apr 22, 2021 2.380 2.390 2.260 2.290 677,125 -0.09(-3.78%)
Apr 21, 2021 2.250 2.380 2.230 2.380 533,417 +0.10(+4.39%)
Apr 20, 2021 2.340 2.360 2.220 2.280 620,964 -0.10(-4.20%)
Apr 19, 2021 2.230 2.400 2.200 2.380 1,080,261 +0.10(+4.39%)
Apr 16, 2021 2.300 2.330 2.190 2.280 1,476,100 -0.04(-1.72%)
Apr 15, 2021 2.540 2.600 2.320 2.320 1,592,345 -0.21(-8.30%)
Apr 14, 2021 2.570 2.620 2.500 2.530 866,794 -0.03(-1.17%)
Apr 13, 2021 2.520 2.590 2.470 2.560 732,865 +0.00(+0.00%)
Apr 12, 2021 2.672 2.672 2.530 2.560 1,426,906 -0.11(-4.12%)
Apr 09, 2021 2.650 2.700 2.615 2.670 549,200 -0.05(-1.84%)
Apr 08, 2021 2.720 2.730 2.600 2.720 630,283 +0.04(+1.49%)
Apr 07, 2021 2.650 2.770 2.610 2.680 987,466 +0.00(+0.00%)
Apr 06, 2021 2.780 2.780 2.610 2.680 1,145,652 -0.12(-4.29%)
Apr 05, 2021 2.580 2.810 2.530 2.800 1,900,429 +0.25(+9.80%)
Apr 01, 2021 2.500 2.550 2.440 2.550 1,437,700 +0.05(+2.00%)
Mar 31, 2021 2.520 2.620 2.480 2.500 2,344,356 -0.01(-0.40%)
Mar 30, 2021 2.570 2.600 2.440 2.510 2,472,680 -0.15(-5.64%)
Mar 29, 2021 2.820 2.850 2.600 2.660 1,812,144 -0.09(-3.27%)
Mar 26, 2021 2.830 2.910 2.670 2.750 2,398,700 +0.05(+1.85%)
Mar 25, 2021 2.670 2.790 2.550 2.700 2,161,872 -0.02(-0.74%)
Mar 24, 2021 2.970 2.990 2.650 2.720 2,783,694 -0.23(-7.80%)
Mar 23, 2021 3.000 3.130 2.850 2.950 4,124,555 -0.12(-3.91%)
Mar 22, 2021 2.900 3.100 2.850 3.070 4,658,067 +0.13(+4.42%)
Mar 19, 2021 2.850 2.950 2.770 2.940 3,240,400 +0.11(+3.89%)
Mar 18, 2021 2.880 2.960 2.780 2.830 3,028,475 -0.09(-3.08%)
Mar 17, 2021 2.850 2.980 2.820 2.920 3,676,784 +0.03(+1.04%)
Mar 16, 2021 3.010 3.180 2.840 2.890 4,890,407 -0.10(-3.34%)
Mar 15, 2021 2.970 3.240 2.900 2.990 6,246,997 +0.05(+1.70%)
Mar 12, 2021 2.890 3.070 2.840 2.940 4,841,800 -0.12(-3.92%)
Mar 11, 2021 2.920 3.260 2.840 3.060 9,431,705 +0.18(+6.25%)
Mar 10, 2021 2.780 2.920 2.630 2.880 15,725,466 -0.17(-5.57%)
Mar 09, 2021 3.390 3.680 2.830 3.050 75,835,704 +0.37(+13.81%)
Mar 08, 2021 2.250 4.050 2.210 2.680 372,795,040 +0.72(+36.73%)
Mar 05, 2021 1.870 2.050 1.630 1.960 6,162,500 +0.16(+8.89%)
Mar 04, 2021 1.960 1.970 1.710 1.800 6,381,694 -0.11(-5.76%)
Mar 03, 2021 2.120 2.130 1.880 1.910 4,450,558 -0.15(-7.28%)
Mar 02, 2021 2.190 2.350 2.030 2.060 7,284,377 -0.13(-5.94%)
Mar 01, 2021 2.490 2.530 2.170 2.190 5,261,957 -0.10(-4.37%)
Feb 26, 2021 2.360 2.460 2.210 2.290 1,640,600 -0.08(-3.38%)
Feb 25, 2021 2.580 2.620 2.360 2.370 1,626,853 -0.20(-7.78%)
Feb 24, 2021 2.550 2.660 2.550 2.570 1,056,720 +0.07(+2.80%)
Feb 23, 2021 2.510 2.610 2.330 2.500 1,807,344 -0.28(-10.07%)
Feb 22, 2021 2.840 2.930 2.760 2.780 1,388,730 -0.10(-3.47%)
Feb 19, 2021 2.990 2.990 2.820 2.880 1,639,100 -0.05(-1.71%)
Feb 18, 2021 2.980 3.000 2.810 2.930 1,932,561 -0.06(-2.01%)
Feb 17, 2021 3.060 3.090 2.910 2.990 1,847,402 -0.09(-2.92%)
Feb 16, 2021 3.210 3.250 3.000 3.080 3,339,351 +0.04(+1.32%)
Feb 12, 2021 2.960 3.150 2.830 3.040 2,812,400 +0.13(+4.47%)
Feb 11, 2021 3.200 3.200 2.870 2.910 3,100,096 -0.14(-4.59%)
Feb 10, 2021 3.230 3.310 2.860 3.050 4,831,926 -0.34(-10.03%)
Feb 09, 2021 3.250 3.390 3.000 3.390 8,331,070 -0.16(-4.51%)
Feb 08, 2021 2.440 4.370 2.420 3.550 88,449,648 +1.18(+49.79%)
Feb 05, 2021 2.420 2.425 2.300 2.370 1,078,800 +0.01(+0.42%)
Feb 04, 2021 2.350 2.430 2.320 2.360 1,143,205 +0.05(+2.16%)
Feb 03, 2021 2.270 2.350 2.260 2.310 633,150 +0.04(+1.76%)
Feb 02, 2021 2.250 2.350 2.190 2.270 866,114 +0.04(+1.79%)
Feb 01, 2021 2.150 2.270 2.150 2.230 762,025 +0.06(+2.76%)
Jan 29, 2021 2.200 2.290 2.130 2.170 950,100 -0.05(-2.25%)
Jan 28, 2021 2.210 2.300 2.150 2.220 997,138 -0.01(-0.45%)
Jan 27, 2021 2.360 2.420 2.220 2.230 1,286,902 -0.23(-9.35%)
Jan 26, 2021 2.280 2.550 2.250 2.460 2,027,848 +0.17(+7.42%)
Jan 25, 2021 2.280 2.380 2.220 2.290 1,110,056 -0.03(-1.29%)
Jan 22, 2021 2.310 2.430 2.270 2.320 1,302,800 +0.03(+1.31%)
Jan 21, 2021 2.230 2.490 2.170 2.290 3,680,625 +0.09(+4.09%)
Jan 20, 2021 2.150 2.270 2.080 2.200 1,285,913 +0.09(+4.27%)
Jan 19, 2021 2.100 2.160 2.040 2.110 1,026,302 +0.04(+1.93%)
Jan 15, 2021 2.100 2.180 2.060 2.070 940,600 -0.05(-2.36%)
Jan 14, 2021 2.070 2.240 2.030 2.120 2,726,506 +0.06(+2.91%)
Jan 13, 2021 2.120 2.200 2.050 2.060 1,953,255 -0.14(-6.36%)
Jan 12, 2021 2.250 2.250 2.150 2.200 901,002 -0.06(-2.65%)
Jan 11, 2021 2.100 2.330 2.090 2.260 2,589,535 +0.14(+6.60%)
Jan 08, 2021 2.160 2.170 2.080 2.120 886,600 -0.05(-2.30%)
Jan 07, 2021 2.110 2.210 2.060 2.170 1,582,801 +0.04(+1.88%)
Jan 06, 2021 2.290 2.390 2.000 2.130 3,761,867 -0.13(-5.75%)
Jan 05, 2021 2.170 2.340 2.010 2.260 3,189,037 +0.11(+5.12%)
Jan 04, 2021 2.110 2.430 2.010 2.150 4,639,659 +0.11(+5.39%)
Dec 31, 2020 2.040 2.040 2.040 8,010,987 +0.14(+7.37%)
Dec 30, 2020 1.730 2.020 1.730 1.900 8,010,987 +0.20(+11.76%)
Dec 29, 2020 1.730 1.770 1.670 1.700 4,230,309 +0.00(+0.00%)
Dec 28, 2020 1.730 1.740 1.675 1.700 851,113 -0.03(-1.73%)
Dec 24, 2020 1.770 1.780 1.726 1.730 434,900 -0.02(-1.14%)
Dec 23, 2020 1.690 1.790 1.650 1.750 1,116,742 +0.05(+2.94%)
Dec 22, 2020 1.710 1.720 1.670 1.700 1,115,019 +0.00(+0.00%)
Dec 21, 2020 1.750 1.760 1.690 1.700 884,538 -0.02(-1.16%)
Dec 18, 2020 1.760 1.830 1.720 1.720 1,042,900 -0.02(-1.15%)
Dec 17, 2020 1.760 1.770 1.730 1.740 610,699 +0.00(+0.00%)
Dec 16, 2020 1.770 1.790 1.730 1.740 919,336 -0.04(-2.25%)
Dec 15, 2020 1.830 1.860 1.740 1.780 938,563 -0.08(-4.30%)
Dec 14, 2020 1.870 1.890 1.850 1.860 635,678 -0.01(-0.53%)
Dec 11, 2020 1.920 1.930 1.820 1.870 1,369,200 -0.05(-2.60%)
Dec 10, 2020 1.960 1.990 1.860 1.920 1,169,610 -0.02(-1.03%)
Dec 09, 2020 2.090 2.090 1.930 1.940 1,888,205 -0.13(-6.28%)
Dec 08, 2020 1.980 2.170 1.960 2.070 2,346,242 +0.10(+5.08%)
Dec 07, 2020 1.950 2.000 1.950 1.970 484,025 +0.01(+0.51%)
Dec 04, 2020 1.950 1.990 1.945 1.960 344,100 -0.01(-0.51%)
Dec 03, 2020 1.980 2.040 1.930 1.970 451,803 -0.02(-1.01%)
Dec 02, 2020 1.950 2.000 1.920 1.990 366,313 +0.02(+1.02%)
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.