Adaptimmune Ther ADR (NQ: ADAP )

1.580 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.250 2.380 2.150 2.170 356,750 -0.02(-0.91%)
Nov 29, 2022 2.150 2.280 2.100 2.190 469,632 +0.08(+3.79%)
Nov 28, 2022 2.200 2.295 2.090 2.110 284,185 -0.09(-4.09%)
Nov 25, 2022 2.260 2.400 2.190 2.200 152,004 -0.03(-1.35%)
Nov 23, 2022 2.410 2.520 2.180 2.230 426,244 -0.21(-8.61%)
Nov 22, 2022 2.540 2.540 2.300 2.440 588,941 -0.09(-3.56%)
Nov 21, 2022 2.310 2.540 2.300 2.530 429,329 +0.17(+7.20%)
Nov 18, 2022 2.420 2.430 2.320 2.360 362,872 +0.01(+0.43%)
Nov 17, 2022 2.210 2.390 2.200 2.350 418,936 +0.00(+0.00%)
Nov 16, 2022 2.370 2.380 2.240 2.350 761,191 -0.03(-1.26%)
Nov 15, 2022 2.510 2.610 2.317 2.380 654,367 -0.14(-5.56%)
Nov 14, 2022 2.520 2.650 2.431 2.520 1,479,907 +0.01(+0.40%)
Nov 11, 2022 2.300 2.570 2.280 2.510 923,215 +0.29(+13.06%)
Nov 10, 2022 2.100 2.250 2.030 2.220 625,410 +0.12(+5.71%)
Nov 09, 2022 2.200 2.270 2.037 2.100 1,413,574 +0.02(+0.96%)
Nov 08, 2022 1.780 2.150 1.700 2.080 1,471,083 +0.42(+25.30%)
Nov 07, 2022 1.630 1.710 1.570 1.660 294,142 +0.06(+3.75%)
Nov 04, 2022 1.620 1.640 1.560 1.600 391,868 +0.01(+0.63%)
Nov 03, 2022 1.500 1.630 1.464 1.590 281,073 +0.08(+5.30%)
Nov 02, 2022 1.470 1.530 1.410 1.510 197,303 +0.06(+4.14%)
Nov 01, 2022 1.440 1.500 1.410 1.450 355,213 +0.03(+2.11%)
Oct 31, 2022 1.380 1.450 1.380 1.420 187,763 +0.03(+2.16%)
Oct 28, 2022 1.340 1.410 1.330 1.390 224,158 +0.02(+1.46%)
Oct 27, 2022 1.360 1.400 1.300 1.370 256,375 +0.03(+2.24%)
Oct 26, 2022 1.230 1.360 1.220 1.340 597,703 +0.07(+5.51%)
Oct 25, 2022 1.030 1.270 1.020 1.270 833,542 +0.07(+5.83%)
Oct 24, 2022 1.280 1.280 1.180 1.200 729,921 -0.08(-6.25%)
Oct 21, 2022 1.320 1.410 1.260 1.280 4,925,066 -0.03(-2.29%)
Oct 20, 2022 1.240 1.420 1.220 1.310 450,176 +0.08(+6.50%)
Oct 19, 2022 1.160 1.250 1.140 1.230 479,446 +0.06(+5.13%)
Oct 18, 2022 1.140 1.220 1.140 1.170 146,245 +0.01(+0.86%)
Oct 17, 2022 1.130 1.220 1.090 1.160 225,354 +0.03(+2.65%)
Oct 14, 2022 1.120 1.170 1.090 1.130 143,542 +0.01(+0.89%)
Oct 13, 2022 1.050 1.130 1.020 1.120 172,307 +0.07(+6.67%)
Oct 12, 2022 1.080 1.090 1.025 1.050 154,805 -0.04(-3.67%)
Oct 11, 2022 1.080 1.180 1.030 1.090 212,607 +0.00(+0.00%)
Oct 10, 2022 1.190 1.190 1.075 1.090 469,682 -0.11(-9.17%)
Oct 07, 2022 1.130 1.230 1.060 1.200 617,780 +0.08(+7.14%)
Oct 06, 2022 1.120 1.160 1.080 1.120 197,019 +0.02(+1.82%)
Oct 05, 2022 1.140 1.160 1.090 1.100 313,987 -0.05(-4.35%)
Oct 04, 2022 1.090 1.198 1.080 1.150 274,236 +0.07(+6.48%)
Oct 03, 2022 1.050 1.160 1.030 1.080 333,568 +0.01(+0.47%)
Sep 30, 2022 1.080 1.090 1.010 1.075 317,129 +0.01(+1.42%)
Sep 29, 2022 1.150 1.160 1.020 1.060 597,621 -0.09(-7.83%)
Sep 28, 2022 1.100 1.190 1.090 1.150 528,664 +0.04(+3.60%)
Sep 27, 2022 1.200 1.240 1.090 1.110 584,206 -0.09(-7.50%)
Sep 26, 2022 1.160 1.240 1.160 1.200 270,218 +0.03(+2.56%)
Sep 23, 2022 1.350 1.400 1.100 1.170 1,155,576 -0.16(-12.03%)
Sep 22, 2022 1.360 1.400 1.290 1.330 246,976 -0.03(-2.21%)
Sep 21, 2022 1.480 1.490 1.360 1.360 460,596 -0.13(-8.72%)
Sep 20, 2022 1.490 1.560 1.480 1.490 127,963 -0.04(-2.61%)
Sep 19, 2022 1.550 1.600 1.360 1.530 539,852 +0.00(+0.00%)
Sep 16, 2022 1.620 1.645 1.500 1.530 288,750 -0.09(-5.56%)
Sep 15, 2022 1.650 1.700 1.620 1.620 173,715 -0.03(-1.82%)
Sep 14, 2022 1.780 1.787 1.620 1.650 380,039 -0.12(-6.78%)
Sep 13, 2022 1.870 1.900 1.760 1.770 340,622 -0.17(-8.76%)
Sep 12, 2022 1.900 1.970 1.850 1.940 389,240 +0.02(+1.04%)
Sep 09, 2022 2.120 2.120 1.890 1.920 697,469 -0.12(-5.88%)
Sep 08, 2022 1.860 2.080 1.850 2.040 270,807 +0.18(+9.68%)
Sep 07, 2022 1.930 1.983 1.830 1.860 404,432 -0.07(-3.63%)
Sep 06, 2022 2.060 2.070 1.930 1.930 135,291 -0.09(-4.46%)
Sep 02, 2022 1.950 2.060 1.934 2.020 179,436 +0.10(+5.21%)
Sep 01, 2022 2.000 2.010 1.900 1.920 163,719 -0.06(-3.03%)
Aug 31, 2022 1.940 2.060 1.925 1.980 146,465 +0.04(+2.06%)
Aug 30, 2022 2.050 2.092 1.920 1.940 177,280 -0.11(-5.37%)
Aug 29, 2022 2.050 2.170 2.030 2.050 155,370 -0.04(-1.91%)
Aug 26, 2022 2.210 2.240 2.050 2.090 225,588 -0.13(-5.86%)
Aug 25, 2022 2.270 2.330 2.175 2.220 153,505 +0.00(+0.00%)
Aug 24, 2022 2.180 2.290 2.170 2.220 181,210 +0.05(+2.30%)
Aug 23, 2022 2.100 2.200 2.074 2.170 245,245 +0.07(+3.33%)
Aug 22, 2022 2.100 2.120 2.040 2.100 169,942 -0.01(-0.47%)
Aug 19, 2022 2.070 2.140 2.070 2.110 142,209 -0.02(-0.94%)
Aug 18, 2022 2.120 2.130 2.000 2.130 295,128 +0.04(+1.91%)
Aug 17, 2022 2.170 2.270 2.080 2.090 349,176 -0.14(-6.28%)
Aug 16, 2022 2.430 2.430 2.210 2.230 456,796 -0.18(-7.47%)
Aug 15, 2022 2.400 2.530 2.350 2.410 315,733 +0.03(+1.26%)
Aug 12, 2022 2.270 2.540 2.270 2.380 567,635 +0.13(+5.78%)
Aug 11, 2022 2.280 2.360 2.210 2.250 201,842 -0.05(-2.17%)
Aug 10, 2022 2.290 2.340 2.220 2.300 216,951 +0.08(+3.60%)
Aug 09, 2022 2.200 2.380 2.190 2.220 348,142 +0.00(+0.00%)
Aug 08, 2022 2.370 2.370 2.150 2.220 332,611 -0.12(-5.13%)
Aug 05, 2022 2.290 2.400 2.180 2.340 259,995 +0.02(+0.86%)
Aug 04, 2022 2.080 2.330 1.969 2.320 516,255 +0.38(+19.59%)
Aug 03, 2022 1.780 2.030 1.780 1.940 368,751 +0.18(+10.23%)
Aug 02, 2022 1.710 1.830 1.710 1.760 119,685 +0.02(+1.15%)
Aug 01, 2022 1.820 1.840 1.730 1.740 138,501 -0.11(-5.95%)
Jul 29, 2022 1.890 1.930 1.833 1.850 172,589 -0.04(-2.12%)
Jul 28, 2022 1.870 1.940 1.757 1.890 301,722 +0.06(+3.28%)
Jul 27, 2022 1.850 1.850 1.800 1.830 67,417 +0.00(+0.00%)
Jul 26, 2022 1.780 1.890 1.720 1.830 293,601 +0.02(+1.10%)
Jul 25, 2022 1.820 1.840 1.780 1.810 99,409 -0.01(-0.55%)
Jul 22, 2022 1.920 1.930 1.810 1.820 140,168 -0.08(-4.21%)
Jul 21, 2022 1.840 1.920 1.840 1.900 133,034 +0.06(+3.26%)
Jul 20, 2022 1.810 1.940 1.810 1.840 268,319 +0.03(+1.66%)
Jul 19, 2022 1.720 1.880 1.720 1.810 198,127 +0.09(+5.23%)
Jul 18, 2022 1.710 1.810 1.705 1.720 121,919 +0.01(+0.58%)
Jul 15, 2022 1.720 1.760 1.640 1.710 187,235 -0.01(-0.58%)
Jul 14, 2022 1.750 1.760 1.702 1.720 115,465 -0.04(-2.27%)
Jul 13, 2022 1.710 1.835 1.690 1.760 182,315 +0.00(+0.00%)
Jul 12, 2022 1.710 1.788 1.660 1.760 122,578 +0.05(+2.92%)
Jul 11, 2022 1.840 1.850 1.710 1.710 188,718 -0.16(-8.56%)
Jul 08, 2022 1.810 1.914 1.810 1.870 205,213 +0.03(+1.63%)
Jul 07, 2022 1.730 1.880 1.730 1.840 375,423 +0.11(+6.36%)
Jul 06, 2022 1.650 1.800 1.650 1.730 389,342 +0.07(+4.22%)
Jul 05, 2022 1.600 1.787 1.600 1.660 873,296 +0.01(+0.61%)
Jul 01, 2022 1.700 1.750 1.610 1.650 403,749 -0.05(-2.94%)
Jun 30, 2022 1.710 1.760 1.630 1.700 331,098 -0.01(-0.58%)
Jun 29, 2022 1.770 1.770 1.680 1.710 188,431 -0.03(-1.72%)
Jun 28, 2022 1.700 1.850 1.670 1.740 314,595 +0.04(+2.35%)
Jun 27, 2022 1.650 1.760 1.608 1.700 228,364 +0.08(+4.94%)
Jun 24, 2022 1.720 1.790 1.605 1.620 911,545 -0.12(-6.90%)
Jun 23, 2022 1.750 1.850 1.660 1.740 683,762 +0.01(+0.58%)
Jun 22, 2022 1.720 1.819 1.680 1.730 334,836 +0.05(+2.98%)
Jun 21, 2022 1.790 1.870 1.660 1.680 321,043 -0.10(-5.62%)
Jun 17, 2022 1.580 1.910 1.580 1.780 1,468,069 +0.18(+11.25%)
Jun 16, 2022 1.550 1.640 1.525 1.600 242,683 -0.01(-0.62%)
Jun 15, 2022 1.480 1.691 1.480 1.610 726,924 +0.13(+8.78%)
Jun 14, 2022 1.530 1.570 1.460 1.480 363,508 -0.05(-3.27%)
Jun 13, 2022 1.590 1.590 1.440 1.530 429,083 -0.07(-4.38%)
Jun 10, 2022 1.620 1.675 1.570 1.600 413,973 -0.06(-3.61%)
Jun 09, 2022 1.690 1.750 1.646 1.660 459,764 -0.04(-2.35%)
Jun 08, 2022 1.600 1.800 1.600 1.700 485,092 +0.08(+4.94%)
Jun 07, 2022 1.500 1.630 1.440 1.620 307,253 +0.10(+6.58%)
Jun 06, 2022 1.710 1.710 1.510 1.520 410,394 -0.15(-8.98%)
Jun 03, 2022 1.440 1.855 1.440 1.670 1,699,752 +0.24(+16.78%)
Jun 02, 2022 1.430 1.475 1.420 1.430 137,857 -0.02(-1.38%)
Jun 01, 2022 1.440 1.485 1.411 1.450 215,003 +0.01(+0.69%)
May 31, 2022 1.510 1.545 1.430 1.440 267,008 -0.08(-5.26%)
May 27, 2022 1.500 1.540 1.400 1.520 252,032 +0.06(+4.11%)
May 26, 2022 1.450 1.490 1.430 1.460 226,231 -0.02(-1.35%)
May 25, 2022 1.540 1.566 1.420 1.480 215,026 +0.01(+0.68%)
May 24, 2022 1.530 1.530 1.425 1.470 255,292 -0.04(-2.65%)
May 23, 2022 1.640 1.650 1.500 1.510 308,149 -0.13(-7.93%)
May 20, 2022 1.730 1.760 1.549 1.640 263,161 -0.03(-1.80%)
May 19, 2022 1.450 1.790 1.430 1.670 785,467 +0.20(+13.61%)
May 18, 2022 1.560 1.560 1.459 1.470 121,804 -0.10(-6.37%)
May 17, 2022 1.520 1.610 1.455 1.570 377,187 +0.15(+10.56%)
May 16, 2022 1.400 1.480 1.370 1.420 211,696 +0.01(+0.71%)
May 13, 2022 1.370 1.460 1.350 1.410 272,517 +0.06(+4.44%)
May 12, 2022 1.330 1.425 1.260 1.350 708,679 +0.02(+1.50%)
May 11, 2022 1.530 1.540 1.330 1.330 619,590 -0.23(-14.74%)
May 10, 2022 1.560 1.640 1.480 1.560 543,707 +0.02(+1.30%)
May 09, 2022 1.750 1.970 1.500 1.540 826,284 -0.17(-9.94%)
May 06, 2022 1.750 1.780 1.645 1.710 1,103,373 -0.07(-3.93%)
May 05, 2022 1.900 1.910 1.770 1.780 190,490 -0.13(-6.81%)
May 04, 2022 1.850 1.920 1.760 1.910 360,475 +0.09(+4.95%)
May 03, 2022 1.900 1.905 1.810 1.820 216,604 -0.05(-2.67%)
May 02, 2022 1.700 1.870 1.700 1.870 351,354 +0.15(+8.72%)
Apr 29, 2022 1.740 1.830 1.710 1.720 292,612 -0.03(-1.71%)
Apr 28, 2022 1.750 1.770 1.650 1.750 5,508,339 +0.00(+0.00%)
Apr 27, 2022 1.810 1.835 1.730 1.750 384,961 -0.05(-2.78%)
Apr 26, 2022 1.920 1.930 1.800 1.800 397,692 -0.16(-8.16%)
Apr 25, 2022 1.890 1.965 1.850 1.960 254,199 +0.07(+3.70%)
Apr 22, 2022 1.920 1.958 1.850 1.890 353,919 -0.02(-1.05%)
Apr 21, 2022 2.000 2.060 1.880 1.910 766,360 -0.10(-4.98%)
Apr 20, 2022 1.970 2.320 1.930 2.010 1,759,898 +0.09(+4.69%)
Apr 19, 2022 1.810 1.960 1.810 1.920 299,226 +0.08(+4.35%)
Apr 18, 2022 1.920 1.920 1.830 1.840 449,661 -0.07(-3.66%)
Apr 14, 2022 1.960 1.965 1.870 1.910 579,135 -0.05(-2.55%)
Apr 13, 2022 1.770 1.960 1.770 1.960 607,083 +0.17(+9.50%)
Apr 12, 2022 1.880 1.900 1.780 1.790 545,658 -0.07(-3.76%)
Apr 11, 2022 2.130 2.130 1.840 1.860 1,107,835 -0.32(-14.68%)
Apr 08, 2022 2.250 2.340 2.150 2.180 558,066 -0.06(-2.68%)
Apr 07, 2022 2.250 2.340 2.220 2.240 503,036 -0.04(-1.75%)
Apr 06, 2022 2.180 2.300 2.095 2.280 690,177 +0.11(+5.07%)
Apr 05, 2022 2.200 2.235 2.170 2.170 438,600 -0.06(-2.69%)
Apr 04, 2022 2.120 2.260 2.120 2.230 506,061 +0.10(+4.69%)
Apr 01, 2022 2.070 2.150 2.010 2.130 308,964 +0.07(+3.40%)
Mar 31, 2022 2.070 2.070 2.020 2.060 280,155 +0.00(+0.00%)
Mar 30, 2022 2.140 2.160 2.030 2.060 222,317 -0.07(-3.29%)
Mar 29, 2022 2.070 2.175 2.050 2.130 321,753 +0.08(+3.90%)
Mar 28, 2022 2.080 2.130 2.005 2.050 460,546 -0.05(-2.38%)
Mar 25, 2022 2.220 2.220 2.060 2.100 459,006 -0.09(-4.11%)
Mar 24, 2022 2.170 2.240 2.120 2.190 463,801 +0.03(+1.39%)
Mar 23, 2022 2.240 2.260 2.150 2.160 510,938 -0.09(-4.00%)
Mar 22, 2022 2.130 2.260 2.080 2.250 591,985 +0.12(+5.63%)
Mar 21, 2022 2.180 2.220 2.090 2.130 1,012,195 -0.05(-2.29%)
Mar 18, 2022 2.060 2.235 2.040 2.180 1,332,265 +0.07(+3.32%)
Mar 17, 2022 1.820 2.110 1.800 2.110 1,844,451 +0.27(+14.67%)
Mar 16, 2022 1.760 1.870 1.760 1.840 1,907,446 +0.11(+6.36%)
Mar 15, 2022 1.800 1.850 1.690 1.730 1,327,702 -0.09(-4.95%)
Mar 14, 2022 1.830 1.900 1.770 1.820 1,046,564 +0.00(+0.00%)
Mar 11, 2022 1.900 1.930 1.810 1.820 1,135,107 -0.07(-3.70%)
Mar 10, 2022 1.940 1.940 1.855 1.890 825,660 -0.05(-2.58%)
Mar 09, 2022 2.000 2.036 1.920 1.940 1,735,884 -0.01(-0.51%)
Mar 08, 2022 1.990 2.030 1.900 1.950 2,753,856 +0.00(+0.00%)
Mar 07, 2022 2.080 2.160 1.900 1.950 7,938,476 -0.10(-4.88%)
Mar 04, 2022 2.140 2.190 2.020 2.050 1,253,917 -0.14(-6.39%)
Mar 03, 2022 2.350 2.360 2.160 2.190 3,319,307 -0.13(-5.60%)
Mar 02, 2022 2.400 2.450 2.280 2.320 2,034,406 -0.09(-3.73%)
Mar 01, 2022 2.600 2.620 2.385 2.410 3,378,202 -0.19(-7.31%)
Feb 28, 2022 2.640 2.770 2.575 2.600 641,194 -0.09(-3.35%)
Feb 25, 2022 2.730 2.700 2.610 2.690 375,077 +0.00(+0.00%)
Feb 24, 2022 2.450 2.740 2.420 2.690 788,278 +0.02(+0.75%)
Feb 23, 2022 2.820 2.830 2.650 2.670 320,081 -0.12(-4.30%)
Feb 22, 2022 2.780 2.930 2.760 2.790 471,412 -0.08(-2.79%)
Feb 18, 2022 2.870 0 -0.13(-4.33%)
Feb 17, 2022 3.090 3.090 2.970 3.000 1,099,861 -0.10(-3.23%)
Feb 16, 2022 3.180 3.250 3.100 3.100 766,505 -0.07(-2.21%)
Feb 15, 2022 3.150 3.203 3.085 3.170 529,827 +0.07(+2.26%)
Feb 14, 2022 3.070 3.139 3.040 3.100 631,711 +0.04(+1.31%)
Feb 11, 2022 3.140 3.190 3.020 3.060 509,343 -0.07(-2.24%)
Feb 10, 2022 3.120 3.315 3.050 3.130 675,136 -0.05(-1.57%)
Feb 09, 2022 3.080 3.240 3.080 3.180 498,928 +0.14(+4.61%)
Feb 08, 2022 3.060 3.100 2.955 3.040 357,058 -0.03(-0.98%)
Feb 07, 2022 2.860 3.140 2.860 3.070 854,544 +0.26(+9.25%)
Feb 04, 2022 2.690 2.850 2.660 2.810 487,371 +0.10(+3.69%)
Feb 03, 2022 2.710 2.690 2.710 412,181 -0.09(-3.21%)
Feb 02, 2022 2.980 2.980 2.770 2.800 481,053 -0.18(-6.04%)
Feb 01, 2022 2.910 3.025 2.830 2.980 701,072 +0.06(+2.05%)
Jan 31, 2022 2.700 2.930 2.920 626,954 +0.24(+8.96%)
Jan 28, 2022 2.680 2.710 2.590 2.680 925,000 -0.03(-1.11%)
Jan 27, 2022 2.770 2.850 2.700 2.710 575,444 -0.11(-3.90%)
Jan 26, 2022 2.910 3.020 2.785 2.820 686,571 -0.04(-1.40%)
Jan 25, 2022 2.850 2.930 2.800 2.860 477,252 -0.07(-2.39%)
Jan 24, 2022 2.810 2.950 2.680 2.930 898,243 +0.04(+1.38%)
Jan 21, 2022 2.960 2.999 2.850 2.890 850,529 -0.06(-2.03%)
Jan 20, 2022 3.020 3.130 2.950 2.950 1,112,459 -0.06(-1.99%)
Jan 19, 2022 3.070 3.140 3.000 3.010 1,187,838 -0.05(-1.63%)
Jan 18, 2022 3.270 3.270 3.060 3.060 714,251 -0.24(-7.27%)
Jan 14, 2022 3.300 0 -0.06(-1.79%)
Jan 13, 2022 3.420 3.530 3.350 3.360 524,767 -0.06(-1.75%)
Jan 12, 2022 3.620 3.630 3.400 3.420 579,456 -0.16(-4.47%)
Jan 11, 2022 3.500 3.680 3.480 3.580 634,110 +0.11(+3.17%)
Jan 10, 2022 3.500 3.530 3.350 3.470 714,723 -0.04(-1.14%)
Jan 07, 2022 3.640 3.670 3.500 3.510 493,978 -0.10(-2.77%)
Jan 06, 2022 3.570 3.645 3.410 3.610 754,974 +0.03(+0.84%)
Jan 05, 2022 3.810 3.890 3.560 3.580 661,485 -0.26(-6.77%)
Jan 04, 2022 4.080 4.120 3.810 3.840 607,344 -0.22(-5.42%)
Jan 03, 2022 3.840 4.095 3.770 4.060 500,677 +0.31(+8.27%)
Dec 31, 2021 3.870 3.950 3.720 3.750 923,475 -0.12(-3.10%)
Dec 30, 2021 3.700 3.930 3.680 3.870 676,107 +0.17(+4.59%)
Dec 29, 2021 3.760 3.810 3.680 3.700 356,376 -0.09(-2.37%)
Dec 28, 2021 3.930 4.060 3.790 3.790 515,154 -0.16(-4.05%)
Dec 27, 2021 4.090 4.100 3.950 3.950 790,388 -0.16(-3.89%)
Dec 23, 2021 4.020 4.165 3.980 4.110 914,146 +0.11(+2.75%)
Dec 22, 2021 4.050 4.105 3.910 4.000 888,733 -0.01(-0.25%)
Dec 21, 2021 4.050 4.110 3.970 4.010 586,579 -0.05(-1.23%)
Dec 20, 2021 3.850 4.140 3.760 4.060 1,016,224 +0.16(+4.10%)
Dec 17, 2021 3.610 3.990 3.460 3.900 1,918,938 +0.29(+8.03%)
Dec 16, 2021 3.710 3.720 3.550 3.610 768,423 -0.07(-1.90%)
Dec 15, 2021 3.480 3.690 3.380 3.680 931,188 +0.18(+5.14%)
Dec 14, 2021 3.560 3.610 3.431 3.500 990,013 -0.11(-3.05%)
Dec 13, 2021 3.610 3.700 3.490 3.610 606,246 -0.01(-0.28%)
Dec 10, 2021 3.730 3.890 3.585 3.620 1,145,989 -0.07(-1.90%)
Dec 09, 2021 3.830 3.900 3.670 3.690 527,460 -0.14(-3.66%)
Dec 08, 2021 3.945 3.945 3.765 3.830 1,200,233 -0.06(-1.54%)
Dec 07, 2021 3.700 3.995 3.686 3.890 966,737 +0.30(+8.36%)
Dec 06, 2021 3.590 3.630 3.470 3.590 1,122,751 +0.01(+0.28%)
Dec 03, 2021 3.700 3.700 3.520 3.580 1,021,248 -0.15(-4.02%)
Dec 02, 2021 3.740 3.750 3.610 3.730 1,859,462 +0.03(+0.81%)
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.