Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Molecular Transport Inc (NQ: AMTI )

0.2630 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.280 4.520 4.280 4.290 203,280 -0.06(-1.38%)
Apr 28, 2022 4.340 4.500 4.110 4.350 222,952 +0.02(+0.46%)
Apr 27, 2022 4.460 4.700 4.310 4.330 346,843 -0.14(-3.13%)
Apr 26, 2022 4.580 4.610 4.380 4.470 434,165 -0.12(-2.61%)
Apr 25, 2022 4.690 4.740 3.630 4.590 1,216,909 -0.09(-1.92%)
Apr 22, 2022 4.530 4.750 4.470 4.680 205,284 +0.16(+3.54%)
Apr 21, 2022 4.940 5.110 4.445 4.520 237,420 -0.32(-6.61%)
Apr 20, 2022 5.110 5.280 4.820 4.840 189,635 -0.25(-4.91%)
Apr 19, 2022 5.060 5.280 5.000 5.090 130,112 -0.02(-0.39%)
Apr 18, 2022 5.060 5.260 4.910 5.110 258,217 +0.00(+0.00%)
Apr 14, 2022 5.360 5.500 4.975 5.110 478,689 -0.38(-6.92%)
Apr 13, 2022 5.270 5.540 4.970 5.490 259,236 +0.32(+6.19%)
Apr 12, 2022 5.470 5.470 5.095 5.170 309,891 -0.24(-4.35%)
Apr 11, 2022 6.020 6.040 5.400 5.405 393,864 -0.73(-11.97%)
Apr 08, 2022 6.660 6.920 6.100 6.140 305,836 -0.57(-8.49%)
Apr 07, 2022 6.800 6.800 6.520 6.710 310,326 +0.09(+1.36%)
Apr 06, 2022 7.000 7.040 6.268 6.620 482,984 -0.47(-6.63%)
Apr 05, 2022 7.760 7.940 7.000 7.090 341,122 -0.56(-7.32%)
Apr 04, 2022 7.740 7.980 7.590 7.650 319,455 +0.01(+0.13%)
Apr 01, 2022 7.550 7.725 7.270 7.640 490,861 +0.12(+1.60%)
Mar 31, 2022 7.490 7.740 7.350 7.520 346,258 +0.03(+0.40%)
Mar 30, 2022 7.460 8.000 7.360 7.490 435,842 -0.01(-0.13%)
Mar 29, 2022 7.260 7.630 7.260 7.500 193,715 +0.38(+5.34%)
Mar 28, 2022 7.190 7.360 6.800 7.120 165,595 -0.04(-0.56%)
Mar 25, 2022 7.680 7.700 7.130 7.160 149,407 -0.45(-5.91%)
Mar 24, 2022 7.770 7.770 7.297 7.610 121,356 +0.06(+0.79%)
Mar 23, 2022 7.630 7.940 7.500 7.550 187,349 -0.20(-2.58%)
Mar 22, 2022 7.470 7.820 7.315 7.750 399,457 +0.26(+3.47%)
Mar 21, 2022 7.900 8.020 7.395 7.490 728,480 -0.30(-3.85%)
Mar 18, 2022 7.420 8.020 7.340 7.790 464,915 +0.24(+3.18%)
Mar 17, 2022 6.800 7.590 6.680 7.550 386,812 +0.69(+10.06%)
Mar 16, 2022 6.210 6.900 6.210 6.860 430,748 +0.73(+11.91%)
Mar 15, 2022 5.780 6.145 5.740 6.130 805,517 +0.37(+6.42%)
Mar 14, 2022 5.990 6.080 5.590 5.760 556,486 -0.26(-4.32%)
Mar 11, 2022 6.160 6.270 5.930 6.020 282,286 -0.10(-1.63%)
Mar 10, 2022 6.110 6.190 5.925 6.120 244,920 -0.18(-2.86%)
Mar 09, 2022 5.930 6.320 5.800 6.300 224,667 +0.50(+8.62%)
Mar 08, 2022 5.810 6.122 5.638 5.800 311,518 -0.04(-0.68%)
Mar 07, 2022 5.630 5.960 5.580 5.840 267,287 +0.21(+3.73%)
Mar 04, 2022 5.610 5.898 5.500 5.630 545,366 -0.11(-1.92%)
Mar 03, 2022 6.130 6.130 5.450 5.740 1,164,276 -0.07(-1.20%)
Mar 02, 2022 6.130 6.260 5.770 5.810 187,450 -0.31(-5.07%)
Mar 01, 2022 6.520 6.640 6.100 6.120 367,310 -0.45(-6.85%)
Feb 28, 2022 6.630 6.820 6.350 6.570 331,247 -0.12(-1.79%)
Feb 25, 2022 6.750 6.800 6.470 6.690 306,943 -0.04(-0.59%)
Feb 24, 2022 5.920 6.770 5.651 6.730 585,604 +0.50(+8.03%)
Feb 23, 2022 6.440 6.700 6.210 6.230 339,491 -0.18(-2.81%)
Feb 22, 2022 6.610 6.840 6.340 6.410 330,939 -0.29(-4.40%)
Feb 18, 2022 6.705 0 -0.22(-3.25%)
Feb 17, 2022 7.720 7.940 6.880 6.930 446,076 -0.91(-11.61%)
Feb 16, 2022 8.170 8.360 7.790 7.840 202,093 -0.45(-5.43%)
Feb 15, 2022 7.950 8.390 7.890 8.290 181,492 +0.45(+5.74%)
Feb 14, 2022 7.820 8.100 7.550 7.840 257,882 +0.22(+2.89%)
Feb 11, 2022 7.730 8.170 7.510 7.620 238,502 -0.10(-1.30%)
Feb 10, 2022 7.820 8.330 7.610 7.720 643,932 -0.38(-4.69%)
Feb 09, 2022 8.500 8.500 7.870 8.100 539,707 -0.11(-1.34%)
Feb 08, 2022 8.320 8.350 7.830 8.210 239,485 -0.19(-2.26%)
Feb 07, 2022 8.240 8.760 8.080 8.400 317,845 +0.18(+2.19%)
Feb 04, 2022 8.540 8.540 7.990 8.220 287,574 -0.18(-2.14%)
Feb 03, 2022 8.790 8.400 178,497 -0.43(-4.87%)
Feb 02, 2022 10.30 10.42 8.770 8.830 276,126 -1.31(-12.92%)
Feb 01, 2022 9.520 10.26 9.330 10.14 292,077 +0.72(+7.64%)
Jan 31, 2022 8.670 10.00 9.420 844,853 +0.65(+7.41%)
Jan 28, 2022 7.960 8.800 7.775 8.770 328,088 +0.76(+9.49%)
Jan 27, 2022 8.630 8.730 7.870 8.010 241,463 -0.36(-4.30%)
Jan 26, 2022 8.740 9.220 8.280 8.370 206,651 -0.26(-3.01%)
Jan 25, 2022 9.360 9.360 8.330 8.630 255,538 -0.60(-6.50%)
Jan 24, 2022 8.530 9.345 8.220 9.230 279,902 +0.39(+4.41%)
Jan 21, 2022 9.120 9.420 8.535 8.840 363,276 -0.47(-5.05%)
Jan 20, 2022 9.710 10.28 9.260 9.310 279,175 -0.37(-3.82%)
Jan 19, 2022 10.88 10.88 9.600 9.680 245,187 -0.99(-9.28%)
Jan 18, 2022 10.69 11.45 10.64 10.67 210,392 -0.27(-2.47%)
Jan 14, 2022 10.94 0 -0.38(-3.36%)
Jan 13, 2022 11.75 11.88 11.24 11.32 133,272 -0.49(-4.15%)
Jan 12, 2022 12.40 12.43 11.74 11.81 343,663 -0.56(-4.53%)
Jan 11, 2022 12.55 12.98 11.91 12.37 140,640 +0.07(+0.57%)
Jan 10, 2022 12.18 12.51 11.66 12.30 235,322 +0.13(+1.07%)
Jan 07, 2022 12.14 12.87 12.00 12.17 103,708 +0.01(+0.08%)
Jan 06, 2022 12.23 12.48 11.86 12.16 145,080 -0.12(-0.98%)
Jan 05, 2022 12.74 13.22 12.15 12.28 343,593 -0.55(-4.29%)
Jan 04, 2022 13.94 13.94 12.61 12.83 610,050 -1.05(-7.56%)
Jan 03, 2022 14.17 14.48 13.51 13.88 174,628 -0.10(-0.72%)
Dec 31, 2021 13.54 14.39 13.22 13.98 182,537 +0.75(+5.67%)
Dec 30, 2021 13.51 13.99 13.16 13.23 226,968 -0.15(-1.12%)
Dec 29, 2021 13.53 13.78 13.20 13.38 120,935 -0.25(-1.83%)
Dec 28, 2021 14.52 14.94 13.25 13.63 233,478 -1.01(-6.90%)
Dec 27, 2021 14.62 14.85 14.35 14.64 120,943 +0.10(+0.69%)
Dec 23, 2021 13.73 14.78 13.55 14.54 129,653 +0.83(+6.05%)
Dec 22, 2021 13.59 13.86 13.25 13.71 160,247 +0.19(+1.41%)
Dec 21, 2021 14.01 14.03 13.29 13.52 197,648 -0.36(-2.59%)
Dec 20, 2021 13.89 14.41 13.50 13.88 263,819 -0.14(-1.00%)
Dec 17, 2021 13.90 14.59 13.59 14.02 2,485,758 +0.01(+0.07%)
Dec 16, 2021 15.07 15.27 13.56 14.01 318,777 -0.99(-6.60%)
Dec 15, 2021 13.56 15.06 13.03 15.00 444,952 +1.66(+12.44%)
Dec 14, 2021 14.23 14.23 13.00 13.34 331,016 -0.89(-6.25%)
Dec 13, 2021 14.51 15.02 13.92 14.23 363,811 -0.19(-1.32%)
Dec 10, 2021 14.84 15.27 14.26 14.42 240,494 -0.28(-1.90%)
Dec 09, 2021 15.24 16.02 14.61 14.70 322,480 -0.80(-5.16%)
Dec 08, 2021 15.50 15.64 14.79 15.50 163,152 +0.10(+0.65%)
Dec 07, 2021 14.55 16.05 14.55 15.40 367,425 +0.97(+6.72%)
Dec 06, 2021 14.79 14.93 14.06 14.43 382,861 -0.41(-2.76%)
Dec 03, 2021 16.03 16.14 14.50 14.84 659,368 -1.25(-7.77%)
Dec 02, 2021 16.30 16.58 15.80 16.09 312,614 -0.26(-1.59%)
Dec 01, 2021 17.49 17.91 16.35 16.35 506,609 -0.65(-3.82%)
Nov 30, 2021 15.96 17.18 15.96 17.00 412,710 +0.79(+4.87%)
Nov 29, 2021 16.60 17.83 16.05 16.21 398,757 -0.12(-0.73%)
Nov 26, 2021 18.40 19.02 15.89 16.33 386,127 -2.66(-14.01%)
Nov 24, 2021 18.37 19.45 17.80 18.99 188,473 +0.61(+3.32%)
Nov 23, 2021 18.82 18.95 17.76 18.38 252,570 -0.44(-2.34%)
Nov 22, 2021 21.39 21.55 18.72 18.82 248,803 -2.63(-12.26%)
Nov 19, 2021 22.32 23.21 21.41 21.45 207,064 -0.88(-3.94%)
Nov 18, 2021 22.81 22.48 22.01 22.33 173,055 -0.24(-1.06%)
Nov 17, 2021 22.41 23.49 21.87 22.57 202,411 -0.07(-0.31%)
Nov 16, 2021 22.48 22.91 21.90 22.64 96,444 +0.06(+0.27%)
Nov 15, 2021 22.21 22.91 21.63 22.58 172,821 +0.58(+2.64%)
Nov 12, 2021 22.34 22.42 21.51 22.00 191,224 -0.18(-0.81%)
Nov 11, 2021 22.99 23.67 21.39 22.18 213,137 -0.62(-2.72%)
Nov 10, 2021 23.33 22.80 136,180 -0.62(-2.65%)
Nov 09, 2021 23.86 23.98 22.50 23.42 225,444 -0.70(-2.90%)
Nov 08, 2021 23.75 24.56 23.71 24.12 83,268 +0.55(+2.33%)
Nov 05, 2021 24.31 24.39 23.26 23.57 142,480 -0.53(-2.20%)
Nov 04, 2021 24.11 25.00 23.88 24.10 149,599 +0.07(+0.29%)
Nov 03, 2021 23.74 24.20 23.16 24.03 188,918 +0.21(+0.88%)
Nov 02, 2021 23.51 24.25 23.00 23.82 131,112 +0.22(+0.93%)
Nov 01, 2021 22.56 23.70 22.52 23.60 147,578 +1.08(+4.80%)
Oct 29, 2021 22.74 22.96 22.41 22.52 106,507 -0.14(-0.62%)
Oct 28, 2021 22.37 22.70 22.12 22.66 129,793 +0.61(+2.77%)
Oct 27, 2021 22.56 22.91 22.00 22.05 98,303 -0.70(-3.08%)
Oct 26, 2021 23.09 22.75 97,748 -0.15(-0.66%)
Oct 25, 2021 23.01 23.58 22.70 22.90 69,412 -0.12(-0.52%)
Oct 22, 2021 22.60 23.22 22.01 23.02 100,142 +0.28(+1.23%)
Oct 21, 2021 22.83 23.71 22.43 22.74 66,903 +0.03(+0.13%)
Oct 20, 2021 21.36 23.37 20.50 22.71 963,915 +1.31(+6.12%)
Oct 19, 2021 21.52 21.98 21.02 21.40 118,617 +0.22(+1.04%)
Oct 18, 2021 21.56 22.00 20.77 21.18 291,088 -0.42(-1.94%)
Oct 15, 2021 24.45 24.50 21.41 21.60 239,995 -2.40(-10.00%)
Oct 14, 2021 24.92 25.13 23.81 24.00 122,904 -0.58(-2.36%)
Oct 13, 2021 24.82 25.50 24.32 24.58 84,149 -0.27(-1.09%)
Oct 12, 2021 25.54 25.54 23.95 24.85 86,083 +0.97(+4.06%)
Oct 11, 2021 24.24 24.51 23.25 23.88 143,055 -0.38(-1.57%)
Oct 08, 2021 25.27 25.53 24.25 24.26 90,928 -0.98(-3.88%)
Oct 07, 2021 24.96 26.44 24.84 25.24 167,652 +0.38(+1.53%)
Oct 06, 2021 24.82 25.48 24.16 24.86 149,907 -0.25(-1.00%)
Oct 05, 2021 25.68 26.30 24.97 25.11 592,413 -0.46(-1.80%)
Oct 04, 2021 26.06 26.31 25.09 25.57 147,926 -0.48(-1.84%)
Oct 01, 2021 26.16 26.43 25.00 26.05 247,816 +0.18(+0.70%)
Sep 30, 2021 26.64 26.83 25.21 25.87 165,690 -0.48(-1.82%)
Sep 29, 2021 27.43 27.43 26.26 26.35 92,199 -0.91(-3.34%)
Sep 28, 2021 28.22 28.32 27.00 27.26 103,075 -1.14(-4.01%)
Sep 27, 2021 27.71 28.86 27.71 28.40 102,160 +1.01(+3.69%)
Sep 24, 2021 27.26 27.91 26.65 27.39 165,145 -0.12(-0.44%)
Sep 23, 2021 27.24 28.50 26.29 27.51 371,891 +0.52(+1.93%)
Sep 22, 2021 27.35 28.13 26.73 26.99 73,731 +0.02(+0.07%)
Sep 21, 2021 27.12 28.05 26.57 26.97 116,133 +0.11(+0.41%)
Sep 20, 2021 26.68 27.91 26.30 26.86 168,847 -0.64(-2.33%)
Sep 17, 2021 26.82 27.97 25.74 27.50 429,137 +0.59(+2.19%)
Sep 16, 2021 26.83 27.40 25.45 26.91 131,184 +0.12(+0.45%)
Sep 15, 2021 26.52 27.80 26.41 26.79 220,907 +0.05(+0.19%)
Sep 14, 2021 27.59 27.59 26.48 26.74 91,146 -0.61(-2.23%)
Sep 13, 2021 28.02 28.02 26.81 27.35 172,338 -0.58(-2.08%)
Sep 10, 2021 28.61 28.80 27.64 27.93 160,423 -0.57(-2.00%)
Sep 09, 2021 28.48 29.81 28.36 28.50 111,909 +0.00(+0.00%)
Sep 08, 2021 29.58 30.21 28.25 28.50 121,827 -1.29(-4.33%)
Sep 07, 2021 29.89 30.39 29.02 29.79 117,089 -0.27(-0.90%)
Sep 03, 2021 32.11 33.00 29.01 30.06 176,575 -2.19(-6.79%)
Sep 02, 2021 31.46 33.28 31.13 32.25 98,088 +1.14(+3.66%)
Sep 01, 2021 30.49 32.03 29.98 31.11 144,057 +1.04(+3.46%)
Aug 31, 2021 30.19 31.25 29.26 30.07 169,534 +0.09(+0.30%)
Aug 30, 2021 31.17 31.49 29.78 29.98 142,705 -1.02(-3.29%)
Aug 27, 2021 29.57 31.97 29.18 31.00 255,402 +1.25(+4.20%)
Aug 26, 2021 29.59 31.05 28.09 29.75 296,537 -0.20(-0.67%)
Aug 25, 2021 29.84 30.96 28.92 29.95 93,605 +0.26(+0.88%)
Aug 24, 2021 29.94 30.03 29.09 29.69 67,625 -0.32(-1.07%)
Aug 23, 2021 29.75 30.98 29.31 30.01 239,511 +0.77(+2.63%)
Aug 20, 2021 27.80 30.09 27.15 29.24 172,722 +1.70(+6.17%)
Aug 19, 2021 28.16 30.83 27.35 27.54 233,706 -1.05(-3.67%)
Aug 18, 2021 29.33 30.74 28.41 28.59 113,893 -0.88(-2.99%)
Aug 17, 2021 28.91 29.50 28.00 29.47 142,642 -0.04(-0.14%)
Aug 16, 2021 29.66 30.67 28.52 29.51 197,370 -0.61(-2.03%)
Aug 13, 2021 30.96 31.10 29.68 30.12 163,778 -1.15(-3.68%)
Aug 12, 2021 29.82 31.42 29.27 31.27 274,803 +1.25(+4.16%)
Aug 11, 2021 29.39 30.98 29.39 30.02 205,286 +1.00(+3.45%)
Aug 10, 2021 30.00 30.70 27.82 29.02 340,964 -0.62(-2.09%)
Aug 09, 2021 29.18 30.33 28.49 29.64 197,504 +0.69(+2.38%)
Aug 06, 2021 32.33 32.62 27.61 28.95 397,234 -0.82(-2.75%)
Aug 05, 2021 27.68 30.09 27.68 29.77 287,673 +2.12(+7.67%)
Aug 04, 2021 28.39 29.93 26.48 27.65 217,921 -1.10(-3.83%)
Aug 03, 2021 28.58 29.64 27.57 28.75 234,051 -0.05(-0.17%)
Aug 02, 2021 28.15 30.24 28.15 28.80 361,216 +0.77(+2.75%)
Jul 30, 2021 28.73 29.23 27.05 28.03 674,855 -0.90(-3.11%)
Jul 29, 2021 29.81 30.80 28.84 28.93 255,826 -0.43(-1.46%)
Jul 28, 2021 32.45 33.51 28.87 29.36 891,662 -2.67(-8.34%)
Jul 27, 2021 33.17 34.30 30.63 32.03 223,559 -1.19(-3.58%)
Jul 26, 2021 34.70 35.43 32.45 33.22 141,886 -0.97(-2.84%)
Jul 23, 2021 35.00 35.40 32.15 34.19 138,057 -0.78(-2.23%)
Jul 22, 2021 37.15 38.75 34.84 34.97 92,397 -2.33(-6.25%)
Jul 21, 2021 36.47 37.61 35.53 37.30 233,906 +1.22(+3.38%)
Jul 20, 2021 36.55 36.79 35.27 36.08 238,283 -0.41(-1.12%)
Jul 19, 2021 36.19 38.26 35.61 36.49 164,812 -1.15(-3.06%)
Jul 16, 2021 38.76 38.76 37.50 37.64 198,154 -0.37(-0.97%)
Jul 15, 2021 38.71 39.82 37.21 38.01 134,586 -1.01(-2.59%)
Jul 14, 2021 41.43 41.43 38.90 39.02 124,341 -1.73(-4.25%)
Jul 13, 2021 42.15 42.31 40.65 40.75 131,888 -2.05(-4.79%)
Jul 12, 2021 42.96 43.83 41.55 42.80 66,095 -0.44(-1.02%)
Jul 09, 2021 42.83 44.65 42.07 43.24 88,385 +0.96(+2.27%)
Jul 08, 2021 40.99 43.41 40.50 42.28 122,037 +0.48(+1.15%)
Jul 07, 2021 43.84 44.70 41.52 41.80 147,558 -2.48(-5.60%)
Jul 06, 2021 46.02 46.48 43.98 44.28 105,565 -1.39(-3.04%)
Jul 02, 2021 47.00 47.00 43.30 45.67 301,277 -0.94(-2.02%)
Jul 01, 2021 45.06 46.79 43.89 46.61 129,142 +0.87(+1.90%)
Jun 30, 2021 43.98 47.60 43.98 45.74 159,033 +1.31(+2.95%)
Jun 29, 2021 46.97 46.97 43.97 44.43 132,322 -2.12(-4.55%)
Jun 28, 2021 46.11 47.97 45.63 46.55 158,981 +0.56(+1.22%)
Jun 25, 2021 47.71 47.71 45.48 45.99 485,545 -1.33(-2.81%)
Jun 24, 2021 44.33 47.48 44.24 47.32 127,740 +3.24(+7.35%)
Jun 23, 2021 43.41 44.96 42.63 44.08 167,868 +0.80(+1.85%)
Jun 22, 2021 43.98 44.38 41.52 43.28 142,323 -1.00(-2.26%)
Jun 21, 2021 42.64 46.96 41.07 44.28 244,204 +1.70(+3.99%)
Jun 18, 2021 43.96 44.25 39.99 42.58 1,327,522 -1.95(-4.38%)
Jun 17, 2021 49.17 50.28 44.35 44.53 244,217 -5.42(-10.85%)
Jun 16, 2021 49.23 52.71 47.77 49.95 222,966 +0.53(+1.07%)
Jun 15, 2021 49.11 50.77 47.22 49.42 99,739 +0.42(+0.86%)
Jun 14, 2021 45.49 50.22 45.49 49.00 170,278 +3.60(+7.93%)
Jun 11, 2021 45.01 45.68 43.06 45.40 81,997 +0.41(+0.91%)
Jun 10, 2021 44.67 46.31 44.12 44.99 75,144 -0.41(-0.90%)
Jun 09, 2021 46.93 47.82 45.09 45.40 100,645 -1.35(-2.89%)
Jun 08, 2021 48.86 49.91 46.61 46.75 86,870 -1.74(-3.59%)
Jun 07, 2021 47.17 49.75 45.31 48.49 155,706 +1.08(+2.28%)
Jun 04, 2021 47.06 49.50 46.66 47.41 64,892 +0.78(+1.67%)
Jun 03, 2021 45.07 48.15 44.91 46.63 147,497 +1.06(+2.33%)
Jun 02, 2021 46.06 47.15 44.03 45.57 130,419 -0.46(-1.00%)
Jun 01, 2021 48.15 48.46 45.13 46.03 123,690 -1.91(-3.98%)
May 28, 2021 49.21 51.39 47.77 47.94 95,274 -1.36(-2.76%)
May 27, 2021 47.21 50.16 46.99 49.30 153,922 +2.45(+5.23%)
May 26, 2021 45.12 47.32 44.71 46.85 150,108 +2.12(+4.74%)
May 25, 2021 45.70 46.74 44.34 44.73 225,816 -0.47(-1.04%)
May 24, 2021 46.80 46.80 45.11 45.20 202,110 -1.14(-2.46%)
May 21, 2021 48.10 50.40 45.98 46.34 144,513 -1.03(-2.17%)
May 20, 2021 44.96 47.88 44.96 47.37 167,855 +2.72(+6.09%)
May 19, 2021 46.00 46.26 43.38 44.65 120,518 -2.36(-5.02%)
May 18, 2021 47.77 49.80 46.76 47.01 147,580 -0.05(-0.11%)
May 17, 2021 44.08 48.26 41.48 47.06 139,287 +2.36(+5.28%)
May 14, 2021 42.52 48.00 40.54 44.70 192,387 +3.61(+8.79%)
May 13, 2021 42.00 44.33 40.16 41.09 172,273 -0.98(-2.33%)
May 12, 2021 43.94 44.67 41.74 42.07 164,426 -2.89(-6.43%)
May 11, 2021 41.80 45.39 40.31 44.96 167,169 +1.47(+3.38%)
May 10, 2021 45.79 45.79 43.21 43.49 115,605 -2.33(-5.09%)
May 07, 2021 45.11 47.55 44.33 45.82 107,147 +1.38(+3.11%)
May 06, 2021 49.90 50.94 42.19 44.44 320,001 -5.47(-10.96%)
May 05, 2021 48.68 51.93 48.45 49.91 167,213 +1.25(+2.57%)
May 04, 2021 58.20 58.31 47.13 48.66 382,934 -10.36(-17.55%)
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.