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

Genetic Tech Spn ADR (NQ: GENE )

2.255 +0.032 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 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 30, 2020 1.900 1.910 1.860 1.870 400,894 -0.05(-2.60%)
Apr 29, 2020 1.800 1.950 1.780 1.920 266,562 +0.08(+4.35%)
Apr 28, 2020 1.870 1.880 1.790 1.840 149,287 -0.03(-1.60%)
Apr 27, 2020 1.810 1.890 1.800 1.870 316,644 +0.05(+2.75%)
Apr 24, 2020 1.870 1.870 1.760 1.820 177,200 -0.02(-1.09%)
Apr 23, 2020 1.810 1.890 1.810 1.840 107,856 +0.01(+0.55%)
Apr 22, 2020 2.010 2.010 1.800 1.830 231,866 -0.05(-2.66%)
Apr 21, 2020 1.890 1.950 1.750 1.880 332,976 -0.02(-1.05%)
Apr 20, 2020 2.000 2.030 1.860 1.900 1,479,858 -0.40(-17.39%)
Apr 17, 2020 2.180 2.840 1.990 2.300 30,063,500 +0.67(+41.10%)
Apr 16, 2020 1.720 1.730 1.600 1.630 42,777 -0.06(-3.61%)
Apr 15, 2020 1.750 1.750 1.550 1.691 90,711 -0.06(-3.37%)
Apr 14, 2020 1.700 1.770 1.690 1.750 142,128 +0.05(+2.94%)
Apr 13, 2020 1.760 1.760 1.610 1.700 34,331 +0.01(+0.40%)
Apr 09, 2020 1.620 1.760 1.610 1.693 128,900 +0.09(+5.83%)
Apr 08, 2020 1.650 1.650 1.570 1.600 42,769 +0.02(+1.27%)
Apr 07, 2020 1.660 1.680 1.490 1.580 121,532 +0.05(+3.27%)
Apr 06, 2020 1.690 1.745 1.470 1.530 271,681 +0.08(+5.52%)
Apr 03, 2020 1.690 1.800 1.450 1.450 149,100 -0.16(-9.94%)
Apr 02, 2020 1.750 1.750 1.600 1.610 142,710 -0.02(-1.23%)
Apr 01, 2020 2.050 2.780 1.630 1.630 624,664 -0.34(-17.26%)
Mar 31, 2020 1.900 1.980 1.900 1.970 28,685 +0.02(+1.03%)
Mar 30, 2020 1.950 1.990 1.880 1.950 26,941 +0.08(+4.33%)
Mar 27, 2020 1.910 2.100 1.730 1.869 32,500 -0.03(-1.63%)
Mar 26, 2020 1.810 1.930 1.810 1.900 26,812 +0.08(+4.40%)
Mar 25, 2020 1.670 1.870 1.630 1.820 43,341 +0.20(+12.35%)
Mar 24, 2020 1.480 1.630 1.480 1.620 27,969 +0.15(+10.20%)
Mar 23, 2020 1.630 1.661 1.408 1.470 72,654 -0.22(-13.02%)
Mar 20, 2020 1.620 1.770 1.620 1.690 43,800 +0.04(+2.42%)
Mar 19, 2020 1.510 1.700 1.510 1.650 35,704 +0.09(+5.77%)
Mar 18, 2020 1.570 1.750 1.510 1.560 59,371 -0.17(-9.83%)
Mar 17, 2020 1.680 1.790 1.600 1.730 69,885 +0.01(+0.58%)
Mar 16, 2020 1.910 2.020 1.720 1.720 91,522 -0.28(-14.00%)
Mar 13, 2020 2.330 2.380 2.000 2.000 47,100 -0.33(-14.16%)
Mar 12, 2020 2.070 2.340 2.000 2.330 38,562 -0.03(-1.27%)
Mar 11, 2020 2.570 2.695 2.360 2.360 55,783 -0.22(-8.53%)
Mar 10, 2020 2.690 2.720 2.560 2.580 53,292 -0.21(-7.53%)
Mar 09, 2020 2.830 2.880 2.660 2.790 80,085 -0.10(-3.46%)
Mar 06, 2020 2.840 2.911 2.832 2.890 27,900 -0.03(-1.03%)
Mar 05, 2020 2.820 2.970 2.820 2.920 13,429 -0.03(-1.02%)
Mar 04, 2020 2.830 3.030 2.830 2.950 14,554 +0.06(+2.08%)
Mar 03, 2020 2.990 2.990 2.810 2.890 17,125 -0.12(-3.98%)
Mar 02, 2020 2.770 3.030 2.720 3.010 35,305 +0.22(+7.88%)
Feb 28, 2020 2.740 2.930 2.600 2.790 83,200 -0.20(-6.69%)
Feb 27, 2020 3.150 3.150 2.600 2.990 86,085 -0.23(-7.24%)
Feb 26, 2020 3.180 3.350 3.160 3.224 33,828 +0.03(+1.05%)
Feb 25, 2020 3.390 3.450 3.160 3.190 43,167 -0.21(-6.18%)
Feb 24, 2020 3.450 3.480 3.330 3.400 37,763 -0.16(-4.49%)
Feb 21, 2020 3.650 3.805 3.550 3.560 28,800 -0.15(-4.04%)
Feb 20, 2020 3.790 3.889 3.640 3.710 18,428 -0.08(-2.11%)
Feb 19, 2020 3.800 3.950 3.790 3.790 23,577 -0.02(-0.52%)
Feb 18, 2020 3.750 3.810 3.615 3.810 27,051 +0.11(+2.97%)
Feb 14, 2020 3.570 3.760 3.570 3.700 52,100 +0.13(+3.64%)
Feb 13, 2020 3.670 3.670 3.400 3.570 58,245 -0.01(-0.28%)
Feb 12, 2020 3.690 3.700 3.550 3.580 51,329 -0.11(-2.98%)
Feb 11, 2020 3.610 3.820 3.601 3.690 92,642 -0.01(-0.27%)
Feb 10, 2020 3.820 3.825 3.700 3.700 41,472 -0.13(-3.39%)
Feb 07, 2020 3.830 3.950 3.730 3.830 53,800 +0.01(+0.26%)
Feb 06, 2020 3.910 3.930 3.800 3.820 41,250 -0.13(-3.29%)
Feb 05, 2020 3.890 4.020 3.850 3.950 76,879 +0.07(+1.80%)
Feb 04, 2020 3.900 3.930 3.750 3.880 88,205 -0.01(-0.26%)
Feb 03, 2020 3.880 4.040 3.770 3.890 86,902 -0.02(-0.51%)
Jan 31, 2020 4.100 4.100 3.800 3.910 66,800 -0.19(-4.63%)
Jan 30, 2020 3.950 4.160 3.930 4.100 80,967 +0.13(+3.27%)
Jan 29, 2020 4.330 4.430 3.850 3.970 290,574 -0.33(-7.67%)
Jan 28, 2020 4.410 4.577 4.300 4.300 73,458 -0.03(-0.69%)
Jan 27, 2020 4.280 4.670 4.221 4.330 289,684 +0.00(+0.00%)
Jan 24, 2020 4.270 4.670 4.220 4.330 326,600 +0.02(+0.46%)
Jan 23, 2020 4.430 4.600 4.240 4.310 542,220 -0.12(-2.71%)
Jan 22, 2020 4.300 4.740 4.240 4.430 983,184 +0.21(+4.98%)
Jan 21, 2020 3.980 4.310 3.980 4.220 269,016 +0.28(+7.11%)
Jan 17, 2020 3.980 4.110 3.820 3.940 395,600 -0.07(-1.75%)
Jan 16, 2020 4.080 4.290 3.830 4.010 352,448 -0.01(-0.25%)
Jan 15, 2020 4.390 4.540 4.000 4.020 421,342 -0.38(-8.64%)
Jan 14, 2020 4.280 5.100 4.170 4.400 2,381,301 +0.14(+3.29%)
Jan 13, 2020 4.020 4.380 4.000 4.260 475,448 +0.15(+3.65%)
Jan 10, 2020 4.540 5.360 4.060 4.110 2,489,700 -0.62(-13.11%)
Jan 09, 2020 3.210 4.800 3.080 4.730 5,173,546 +1.47(+45.09%)
Jan 08, 2020 3.850 4.000 3.180 3.260 2,018,040 -1.25(-27.72%)
Jan 07, 2020 2.080 5.220 2.010 4.510 17,073,440 +2.43(+116.83%)
Jan 06, 2020 1.980 2.080 1.950 2.080 31,488 +0.13(+6.65%)
Jan 03, 2020 2.010 2.100 1.900 1.950 63,200 -0.09(-4.31%)
Jan 02, 2020 2.080 2.080 2.000 2.038 22,314 +0.05(+2.41%)
Dec 31, 2019 1.960 2.029 1.950 1.990 24,700 +0.00(+0.01%)
Dec 30, 2019 2.050 2.072 1.925 1.990 20,936 -0.04(-1.97%)
Dec 27, 2019 1.900 2.100 1.889 2.030 163,700 +0.13(+6.84%)
Dec 26, 2019 1.850 1.950 1.810 1.900 64,232 +0.05(+2.80%)
Dec 24, 2019 1.860 1.900 1.830 1.848 8,400 -0.00(-0.12%)
Dec 23, 2019 1.890 1.905 1.810 1.851 21,094 -0.00(-0.24%)
Dec 20, 2019 1.940 1.950 1.850 1.855 35,600 -0.08(-4.38%)
Dec 19, 2019 1.870 1.960 1.860 1.940 54,918 -0.04(-2.02%)
Dec 18, 2019 1.910 2.030 1.850 1.980 44,728 -0.07(-3.43%)
Dec 17, 2019 2.240 2.240 1.990 2.050 46,732 -0.11(-5.08%)
Dec 16, 2019 2.010 2.240 2.010 2.160 53,530 +0.10(+4.84%)
Dec 13, 2019 2.100 2.150 2.000 2.060 44,800 -0.11(-4.88%)
Dec 12, 2019 2.300 2.350 2.100 2.166 139,200 -0.12(-5.08%)
Dec 11, 2019 1.890 2.480 1.890 2.282 285,339 +0.40(+21.37%)
Dec 10, 2019 1.810 1.940 1.810 1.880 30,939 +0.08(+4.44%)
Dec 09, 2019 1.820 1.820 1.710 1.800 7,124 +0.01(+0.56%)
Dec 06, 2019 1.800 1.820 1.760 1.790 7,000 -0.01(-0.56%)
Dec 05, 2019 1.830 1.830 1.743 1.800 4,315 +0.01(+0.56%)
Dec 04, 2019 1.820 1.820 1.724 1.790 6,558 +0.08(+4.68%)
Dec 03, 2019 1.830 1.840 1.710 1.710 44,081 -0.16(-8.38%)
Dec 02, 2019 1.850 1.959 1.850 1.866 4,894 -0.02(-1.26%)
Nov 29, 2019 1.980 1.980 1.810 1.890 5,300 +0.00(+0.15%)
Nov 27, 2019 1.870 1.910 1.850 1.887 7,900 -0.00(-0.14%)
Nov 26, 2019 2.040 2.040 1.880 1.890 41,793 -0.15(-7.36%)
Nov 25, 2019 1.980 2.040 1.980 2.040 8,635 +0.06(+3.03%)
Nov 22, 2019 1.850 1.990 1.850 1.980 17,000 +0.13(+7.03%)
Nov 21, 2019 1.990 2.036 1.850 1.850 13,165 -0.09(-4.64%)
Nov 20, 2019 1.820 2.030 1.810 1.940 90,736 +0.12(+6.60%)
Nov 19, 2019 1.810 1.820 1.780 1.820 3,919 -0.02(-1.09%)
Nov 18, 2019 1.870 1.870 1.800 1.840 4,611 +0.02(+1.10%)
Nov 15, 2019 1.850 1.860 1.760 1.820 12,100 -0.02(-1.09%)
Nov 14, 2019 1.850 1.876 1.800 1.840 16,476 +0.04(+2.22%)
Nov 13, 2019 1.900 1.900 1.770 1.800 34,838 -0.11(-5.78%)
Nov 12, 2019 1.910 1.934 1.900 1.910 6,062 -0.03(-1.53%)
Nov 11, 2019 2.000 2.009 1.900 1.940 4,235 +0.01(+0.52%)
Nov 08, 2019 1.930 1.940 1.930 1.930 3,000 +0.00(+0.00%)
Nov 07, 2019 1.930 1.990 1.930 1.930 7,613 -0.02(-1.02%)
Nov 06, 2019 2.025 2.050 1.930 1.950 31,479 -0.07(-3.35%)
Nov 05, 2019 2.020 2.030 1.953 2.017 12,142 +0.06(+2.93%)
Nov 04, 2019 1.954 2.050 1.954 1.960 7,834 -0.07(-3.45%)
Nov 01, 2019 2.000 2.030 1.950 2.030 22,900 +0.03(+1.50%)
Oct 31, 2019 2.000 2.000 1.950 2.000 9,970 +0.02(+0.97%)
Oct 30, 2019 1.950 2.000 1.950 1.981 17,007 +0.02(+1.06%)
Oct 29, 2019 1.920 2.030 1.920 1.960 5,863 -0.01(-0.51%)
Oct 28, 2019 2.020 2.210 1.910 1.970 82,700 -0.24(-10.86%)
Oct 25, 2019 2.210 2.220 2.160 2.210 26,900 +0.05(+2.31%)
Oct 24, 2019 2.210 2.360 2.140 2.160 47,649 -0.06(-2.70%)
Oct 23, 2019 2.250 2.320 2.060 2.220 42,958 -0.06(-2.63%)
Oct 22, 2019 2.240 2.450 2.240 2.280 31,358 +0.11(+5.07%)
Oct 21, 2019 2.280 2.280 2.170 2.170 20,663 -0.12(-5.24%)
Oct 18, 2019 1.950 2.330 1.950 2.290 88,600 +0.25(+12.25%)
Oct 17, 2019 1.870 2.050 1.820 2.040 17,724 +0.19(+10.27%)
Oct 16, 2019 1.810 2.250 1.801 1.850 123,267 +0.00(+0.00%)
Oct 15, 2019 1.740 1.920 1.710 1.850 36,481 +0.12(+6.94%)
Oct 14, 2019 1.850 1.850 1.720 1.730 10,930 -0.12(-6.49%)
Oct 11, 2019 1.870 1.944 1.700 1.850 11,500 +0.01(+0.54%)
Oct 10, 2019 1.970 1.970 1.820 1.840 4,579 -0.15(-7.54%)
Oct 09, 2019 1.850 1.990 1.820 1.990 12,956 +0.19(+10.56%)
Oct 08, 2019 1.819 1.930 1.779 1.800 11,784 -0.07(-3.74%)
Oct 07, 2019 1.920 1.920 1.760 1.870 14,483 -0.06(-3.11%)
Oct 04, 2019 1.960 1.974 1.841 1.930 47,400 -0.05(-2.53%)
Oct 03, 2019 2.000 2.100 1.960 1.980 51,822 -0.06(-2.94%)
Oct 02, 2019 1.960 2.150 1.920 2.040 88,393 +0.04(+2.00%)
Oct 01, 2019 1.920 2.100 1.900 2.000 60,876 +0.10(+5.26%)
Sep 30, 2019 1.950 2.110 1.900 1.900 92,103 -0.05(-2.56%)
Sep 27, 2019 2.000 2.000 1.950 1.950 6,200 -0.10(-4.88%)
Sep 26, 2019 2.080 2.080 1.960 2.050 7,464 +0.07(+3.54%)
Sep 25, 2019 1.990 2.080 1.955 1.980 23,305 -0.09(-4.34%)
Sep 24, 2019 2.220 2.220 2.003 2.070 25,164 -0.10(-4.39%)
Sep 23, 2019 2.000 2.500 2.000 2.165 149,273 +0.16(+7.97%)
Sep 20, 2019 2.053 2.160 1.930 2.005 25,500 -0.03(-1.71%)
Sep 19, 2019 2.170 2.170 2.040 2.040 12,239 -0.11(-5.12%)
Sep 18, 2019 2.050 2.190 2.050 2.150 13,136 +0.10(+4.88%)
Sep 17, 2019 2.140 2.184 2.050 2.050 30,902 -0.14(-6.39%)
Sep 16, 2019 2.220 2.220 2.090 2.190 36,668 +0.09(+4.29%)
Sep 13, 2019 2.170 2.220 2.021 2.100 38,100 -0.08(-3.67%)
Sep 12, 2019 2.160 2.250 2.050 2.180 198,631 +0.08(+3.81%)
Sep 11, 2019 1.930 2.190 1.930 2.100 38,422 +0.15(+7.69%)
Sep 10, 2019 1.880 1.970 1.880 1.950 10,393 +0.05(+2.63%)
Sep 09, 2019 1.983 1.983 1.880 1.900 32,039 -0.12(-5.84%)
Sep 06, 2019 1.960 2.040 1.950 2.018 12,100 +0.08(+4.02%)
Sep 05, 2019 1.900 2.010 1.890 1.940 10,168 +0.02(+1.04%)
Sep 04, 2019 1.950 2.058 1.910 1.920 19,130 -0.03(-1.54%)
Sep 03, 2019 1.950 1.990 1.880 1.950 8,525 +0.00(+0.00%)
Aug 30, 2019 1.850 1.986 1.850 1.950 35,300 +0.10(+5.41%)
Aug 29, 2019 1.980 1.990 1.726 1.850 110,210 -0.13(-6.57%)
Aug 28, 2019 2.070 2.160 1.980 1.980 52,671 -0.10(-4.81%)
Aug 27, 2019 2.270 2.281 2.080 2.080 63,898 -0.20(-8.77%)
Aug 26, 2019 2.330 2.330 2.200 2.280 108,813 -0.01(-0.39%)
Aug 23, 2019 2.190 2.850 2.120 2.289 1,041,600 +0.16(+7.46%)
Aug 22, 2019 2.180 2.199 2.000 2.130 74,228 -0.08(-3.62%)
Aug 21, 2019 2.190 2.370 2.140 2.210 172,551 -0.07(-3.07%)
Aug 20, 2019 1.860 2.590 1.860 2.280 924,252 +0.42(+22.58%)
Aug 19, 2019 1.810 2.280 1.770 1.860 248,744 +0.09(+5.08%)
Aug 16, 2019 1.700 1.840 1.560 1.770 180,400 +0.07(+4.12%)
Aug 15, 2019 1.920 2.020 1.650 1.700 153,144 -0.38(-18.27%)
Aug 14, 2019 2.197 2.197 2.080 2.080 27,596 +0.00(+0.00%)
Aug 13, 2019 2.160 2.160 2.080 2.080 12,676 -0.00(-0.08%)
Aug 12, 2019 2.200 2.240 2.082 2.082 16,028 -0.13(-5.88%)
Aug 09, 2019 2.360 2.377 2.180 2.212 5,175 -0.03(-1.27%)
Aug 08, 2019 2.240 2.320 2.200 2.240 4,454 +0.04(+1.80%)
Aug 07, 2019 2.200 2.240 2.200 2.200 6,876 +0.04(+1.68%)
Aug 06, 2019 2.160 2.368 2.120 2.164 14,040 -0.04(-1.65%)
Aug 05, 2019 2.261 2.331 2.198 2.200 11,094 -0.16(-6.72%)
Aug 02, 2019 2.440 2.480 2.280 2.359 33,825 +0.12(+5.30%)
Aug 01, 2019 2.400 2.556 2.240 2.240 148,117 -0.24(-9.68%)
Jul 31, 2019 2.480 2.560 2.480 2.480 10,651 +0.00(+0.00%)
Jul 30, 2019 2.480 2.640 2.480 2.480 107,948 -0.02(-0.94%)
Jul 29, 2019 2.520 2.560 2.480 2.504 10,965 -0.03(-1.26%)
Jul 26, 2019 2.600 2.628 2.525 2.536 9,000 -0.06(-2.24%)
Jul 25, 2019 2.560 2.594 2.480 2.594 10,209 +0.09(+3.74%)
Jul 24, 2019 2.480 2.556 2.480 2.500 4,654 +0.02(+0.81%)
Jul 23, 2019 2.560 2.560 2.480 2.480 6,714 -0.01(-0.31%)
Jul 22, 2019 2.520 2.560 2.480 2.488 6,936 -0.03(-1.30%)
Jul 19, 2019 2.480 2.596 2.480 2.520 5,975 +0.03(+1.12%)
Jul 18, 2019 2.520 2.560 2.480 2.492 5,813 -0.09(-3.37%)
Jul 17, 2019 2.624 2.624 2.520 2.579 4,664 +0.02(+0.64%)
Jul 16, 2019 2.492 2.624 2.480 2.563 7,791 +0.09(+3.51%)
Jul 15, 2019 2.520 2.560 2.468 2.476 770 -0.04(-1.75%)
Jul 12, 2019 2.580 2.580 2.440 2.520 2,675 +0.06(+2.44%)
Jul 11, 2019 2.520 2.572 2.456 2.460 5,412 -0.06(-2.40%)
Jul 10, 2019 2.524 2.590 2.520 2.520 5,088 +0.00(+0.02%)
Jul 09, 2019 2.520 2.636 2.520 2.520 11,319 -0.03(-1.22%)
Jul 08, 2019 2.601 2.601 2.480 2.551 13,333 -0.05(-1.91%)
Jul 05, 2019 2.480 2.636 2.480 2.601 17,950 +0.08(+3.21%)
Jul 03, 2019 2.600 2.600 2.480 2.520 9,450 +0.06(+2.44%)
Jul 02, 2019 2.640 2.640 2.440 2.460 24,043 +0.01(+0.26%)
Jul 01, 2019 2.400 2.560 2.400 2.454 22,119 +0.09(+3.97%)
Jun 28, 2019 2.440 2.440 2.320 2.360 8,475 -0.04(-1.67%)
Jun 27, 2019 2.360 2.426 2.320 2.400 5,908 +0.00(+0.00%)
Jun 26, 2019 2.400 2.442 2.200 2.400 18,047 -0.04(-1.74%)
Jun 25, 2019 2.400 2.504 2.400 2.442 5,739 +0.00(+0.03%)
Jun 24, 2019 2.518 2.548 2.400 2.442 20,003 -0.08(-3.08%)
Jun 21, 2019 2.480 2.543 2.480 2.519 4,925 -0.02(-0.91%)
Jun 20, 2019 2.540 2.598 2.440 2.542 11,519 +0.00(+0.09%)
Jun 19, 2019 2.522 2.637 2.494 2.540 4,500 +0.02(+0.68%)
Jun 18, 2019 2.640 2.640 2.522 2.523 2,889 -0.04(-1.45%)
Jun 17, 2019 2.640 2.640 2.534 2.560 11,387 -0.08(-3.03%)
Jun 14, 2019 2.640 2.680 2.600 2.640 11,750 +0.04(+1.54%)
Jun 13, 2019 2.600 2.600 2.480 2.600 11,017 +0.00(+0.00%)
Jun 12, 2019 2.640 2.640 2.520 2.600 29,518 +0.03(+1.21%)
Jun 11, 2019 2.480 2.600 2.440 2.569 48,938 +0.06(+2.52%)
Jun 10, 2019 2.400 2.520 2.320 2.506 41,226 +0.19(+8.32%)
Jun 07, 2019 2.200 2.316 2.200 2.313 33,675 +0.03(+1.46%)
Jun 06, 2019 2.439 2.439 2.244 2.280 34,611 -0.13(-5.47%)
Jun 05, 2019 2.440 2.516 2.360 2.412 53,963 -0.01(-0.35%)
Jun 04, 2019 2.440 2.560 2.402 2.420 18,093 -0.02(-0.79%)
Jun 03, 2019 2.452 2.519 2.400 2.440 24,778 -0.08(-3.18%)
May 31, 2019 2.440 2.580 2.400 2.520 30,425 +0.04(+1.60%)
May 30, 2019 2.480 2.520 2.400 2.480 111,675 -0.05(-1.88%)
May 29, 2019 2.840 2.960 2.480 2.528 602,479 -0.24(-8.57%)
May 28, 2019 2.800 2.860 2.764 2.764 79,865 +0.04(+1.29%)
May 24, 2019 2.716 2.796 2.601 2.729 107,700 -0.07(-2.51%)
May 23, 2019 2.800 2.914 2.720 2.800 265,225 +0.08(+2.93%)
May 22, 2019 3.920 4.000 2.720 2.720 463,721 -1.36(-33.33%)
May 21, 2019 4.240 4.360 4.080 4.080 92,516 -0.16(-3.77%)
May 20, 2019 4.440 4.476 4.200 4.240 112,652 -0.20(-4.50%)
May 17, 2019 4.440 4.600 4.200 4.440 165,000 +0.00(+0.00%)
May 16, 2019 4.520 4.680 4.400 4.440 201,655 -0.20(-4.31%)
May 15, 2019 4.120 4.960 4.120 4.640 416,562 +0.44(+10.48%)
May 14, 2019 4.360 4.480 4.000 4.200 502,251 -0.52(-11.02%)
May 13, 2019 4.760 5.000 4.320 4.720 1,305,231 -0.78(-14.18%)
May 10, 2019 4.240 6.320 3.882 5.500 11,485,551 +2.68(+95.31%)
May 09, 2019 2.778 2.880 2.744 2.816 900 -0.06(-2.22%)
May 08, 2019 2.961 3.120 2.765 2.880 8,639 -0.16(-5.26%)
May 07, 2019 2.760 3.120 2.600 3.040 17,818 +0.20(+7.04%)
May 06, 2019 3.040 3.116 2.840 2.840 20,770 -0.20(-6.58%)
May 03, 2019 3.080 3.080 3.000 3.040 5,175 +0.00(+0.00%)
May 02, 2019 3.040 3.080 3.000 3.040 4,606 +0.08(+2.69%)
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.