Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.890 7.390 7.300 53,231 +0.49(+7.20%)
Jan 28, 2022 7.000 7.000 6.620 6.810 65,406 -0.05(-0.73%)
Jan 27, 2022 7.280 7.350 6.810 6.860 47,517 -0.29(-4.06%)
Jan 26, 2022 7.270 7.630 7.080 7.150 33,906 +0.02(+0.21%)
Jan 25, 2022 7.010 7.330 7.010 7.135 35,248 +0.05(+0.78%)
Jan 24, 2022 7.580 7.740 6.750 7.080 172,559 -0.75(-9.58%)
Jan 21, 2022 8.010 8.200 7.660 7.830 58,004 -0.17(-2.12%)
Jan 20, 2022 8.220 8.380 8.000 8.000 44,334 -0.24(-2.91%)
Jan 19, 2022 8.150 8.350 8.060 8.240 19,755 +0.07(+0.86%)
Jan 18, 2022 8.310 8.600 8.000 8.170 42,506 -0.20(-2.39%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
Jan 03, 2022 7.910 8.340 7.825 8.260 98,123 +0.48(+6.17%)
Dec 31, 2021 7.720 8.030 7.720 7.780 57,673 +0.04(+0.52%)
Dec 30, 2021 7.740 8.000 7.690 7.740 33,275 +0.18(+2.38%)
Dec 29, 2021 7.830 7.830 7.500 7.560 79,935 -0.32(-4.06%)
Dec 28, 2021 8.070 8.130 7.600 7.880 53,719 -0.27(-3.31%)
Dec 27, 2021 7.850 8.190 7.830 8.150 87,287 +0.28(+3.56%)
Dec 23, 2021 7.610 8.090 7.550 7.870 144,869 +0.22(+2.88%)
Dec 22, 2021 7.710 7.980 7.610 7.650 75,085 +0.09(+1.19%)
Dec 21, 2021 7.390 7.710 7.330 7.560 45,449 +0.17(+2.30%)
Dec 20, 2021 7.160 7.440 6.963 7.390 61,355 +0.07(+0.96%)
Dec 17, 2021 6.830 7.520 6.700 7.320 97,848 +0.48(+7.02%)
Dec 16, 2021 7.100 7.240 6.680 6.840 66,161 -0.26(-3.66%)
Dec 15, 2021 6.800 7.130 6.600 7.100 97,726 +0.31(+4.57%)
Dec 14, 2021 6.800 7.000 6.700 6.790 57,363 -0.10(-1.45%)
Dec 13, 2021 7.090 7.140 6.810 6.890 61,010 -0.21(-2.96%)
Dec 10, 2021 7.540 7.635 6.992 7.100 48,796 -0.15(-2.07%)
Dec 09, 2021 7.590 7.760 7.250 7.250 28,633 -0.36(-4.73%)
Dec 08, 2021 7.180 7.705 7.080 7.610 54,022 +0.44(+6.14%)
Dec 07, 2021 6.880 7.290 6.880 7.170 20,426 +0.32(+4.67%)
Dec 06, 2021 6.920 7.100 6.550 6.850 105,026 -0.12(-1.72%)
Dec 03, 2021 7.100 7.395 6.900 6.970 112,284 -0.13(-1.83%)
Dec 02, 2021 6.900 7.170 6.550 7.100 40,503 +0.23(+3.35%)
Dec 01, 2021 7.230 7.410 6.840 6.870 53,405 -0.33(-4.58%)
Nov 30, 2021 7.200 7.435 7.200 7.200 86,310 -0.03(-0.41%)
Nov 29, 2021 7.380 7.585 7.213 7.230 20,319 -0.09(-1.23%)
Nov 26, 2021 7.535 7.535 7.140 7.320 43,373 -0.16(-2.14%)
Nov 24, 2021 7.280 7.500 7.280 7.480 18,812 +0.19(+2.61%)
Nov 23, 2021 7.600 7.620 7.250 7.290 73,479 -0.31(-4.08%)
Nov 22, 2021 7.750 7.950 7.460 7.600 45,396 -0.04(-0.52%)
Nov 19, 2021 7.510 7.765 7.453 7.640 30,381 +0.13(+1.73%)
Nov 18, 2021 7.800 7.520 7.295 7.510 96,538 -0.33(-4.21%)
Nov 17, 2021 8.040 8.040 7.690 7.840 76,648 -0.19(-2.37%)
Nov 16, 2021 8.100 8.180 7.900 8.030 40,387 -0.07(-0.86%)
Nov 15, 2021 8.220 8.365 8.050 8.100 43,575 -0.12(-1.46%)
Nov 12, 2021 8.270 8.270 8.020 8.220 37,757 -0.10(-1.20%)
Nov 11, 2021 8.160 8.405 8.020 8.320 32,776 +0.16(+1.96%)
Nov 10, 2021 8.290 7.960 8.160 62,927 -0.16(-1.92%)
Nov 09, 2021 8.520 8.520 8.180 8.320 71,326 -0.15(-1.77%)
Nov 08, 2021 8.610 8.776 8.320 8.470 78,427 -0.15(-1.74%)
Nov 05, 2021 8.980 9.000 8.500 8.620 72,847 -0.34(-3.79%)
Nov 04, 2021 8.930 9.060 8.520 8.960 57,126 +0.11(+1.24%)
Nov 03, 2021 8.520 8.900 8.420 8.850 45,138 +0.25(+2.91%)
Nov 02, 2021 8.510 8.629 7.970 8.600 118,990 +0.24(+2.87%)
Nov 01, 2021 8.300 8.385 8.210 8.360 23,934 +0.07(+0.84%)
Oct 29, 2021 8.260 8.360 8.130 8.290 21,631 +0.01(+0.12%)
Oct 28, 2021 8.080 8.300 7.950 8.280 56,310 +0.18(+2.22%)
Oct 27, 2021 8.060 8.135 8.000 8.100 24,529 -0.03(-0.37%)
Oct 26, 2021 8.110 8.130 39,646 +0.03(+0.37%)
Oct 25, 2021 8.040 8.400 7.790 8.100 59,126 +0.08(+1.00%)
Oct 22, 2021 8.090 8.250 7.650 8.020 121,517 -0.11(-1.35%)
Oct 21, 2021 8.150 8.410 8.060 8.130 19,929 -0.06(-0.73%)
Oct 20, 2021 7.920 8.300 7.920 8.190 38,554 +0.22(+2.82%)
Oct 19, 2021 7.910 8.105 7.770 7.965 67,379 +0.08(+0.95%)
Oct 18, 2021 8.050 8.220 7.764 7.890 57,925 -0.16(-1.99%)
Oct 15, 2021 8.320 8.450 8.000 8.050 52,876 -0.25(-3.01%)
Oct 14, 2021 8.350 8.440 8.110 8.300 31,071 +0.09(+1.10%)
Oct 13, 2021 8.510 8.510 8.120 8.210 42,716 -0.20(-2.38%)
Oct 12, 2021 8.270 8.440 8.270 8.410 18,174 +0.14(+1.69%)
Oct 11, 2021 8.320 8.500 8.060 8.270 80,898 -0.12(-1.43%)
Oct 08, 2021 8.310 8.860 8.300 8.390 33,968 +0.09(+1.08%)
Oct 07, 2021 8.200 8.450 8.200 8.300 37,096 +0.16(+1.97%)
Oct 06, 2021 8.720 9.021 8.010 8.140 140,121 -0.61(-6.97%)
Oct 05, 2021 9.030 9.210 8.680 8.750 48,959 -0.28(-3.10%)
Oct 04, 2021 8.650 9.095 8.471 9.030 129,854 +0.58(+6.86%)
Oct 01, 2021 8.510 8.860 8.240 8.450 38,988 -0.05(-0.59%)
Sep 30, 2021 8.750 8.860 8.370 8.500 71,929 -0.12(-1.39%)
Sep 29, 2021 9.310 9.420 8.590 8.620 124,342 -0.67(-7.21%)
Sep 28, 2021 9.410 9.540 9.160 9.290 85,677 -0.16(-1.69%)
Sep 27, 2021 9.330 10.09 9.316 9.450 325,546 +0.08(+0.85%)
Sep 24, 2021 8.840 9.750 8.760 9.370 383,458 +0.52(+5.88%)
Sep 23, 2021 8.900 8.930 8.550 8.850 74,730 -0.06(-0.67%)
Sep 22, 2021 8.080 8.930 8.080 8.910 153,271 +0.80(+9.86%)
Sep 21, 2021 8.000 8.290 8.000 8.110 75,642 +0.19(+2.40%)
Sep 20, 2021 8.230 8.250 7.880 7.920 162,573 -0.36(-4.35%)
Sep 17, 2021 8.500 8.500 8.070 8.280 177,718 +0.31(+3.89%)
Sep 16, 2021 8.200 8.310 7.960 7.970 71,248 -0.16(-1.97%)
Sep 15, 2021 7.750 8.390 7.750 8.130 84,441 +0.38(+4.90%)
Sep 14, 2021 7.650 8.000 7.650 7.750 87,113 +0.24(+3.20%)
Sep 13, 2021 8.000 8.050 7.500 7.510 71,270 -0.50(-6.24%)
Sep 10, 2021 7.960 8.100 7.810 8.010 32,292 +0.06(+0.75%)
Sep 09, 2021 7.770 8.111 7.753 7.950 69,662 +0.19(+2.45%)
Sep 08, 2021 7.950 8.090 7.400 7.760 109,829 -0.14(-1.77%)
Sep 07, 2021 8.400 8.400 7.900 7.900 49,330 -0.50(-5.95%)
Sep 03, 2021 8.440 8.540 8.110 8.400 48,420 -0.02(-0.24%)
Sep 02, 2021 8.190 8.570 8.116 8.420 119,802 +0.23(+2.81%)
Sep 01, 2021 8.300 8.410 8.080 8.190 91,743 -0.16(-1.92%)
Aug 31, 2021 7.980 8.350 7.930 8.350 122,560 +0.42(+5.30%)
Aug 30, 2021 7.980 8.037 7.795 7.930 55,197 +0.07(+0.89%)
Aug 27, 2021 7.650 8.080 7.650 7.860 102,353 +0.20(+2.61%)
Aug 26, 2021 7.880 8.050 7.570 7.660 111,776 -0.16(-2.05%)
Aug 25, 2021 7.490 8.100 7.479 7.820 165,304 +0.29(+3.85%)
Aug 24, 2021 7.250 7.644 7.020 7.530 138,964 +0.29(+4.01%)
Aug 23, 2021 6.990 7.310 6.915 7.240 160,200 +0.33(+4.78%)
Aug 20, 2021 6.750 7.175 6.730 6.910 56,175 +0.12(+1.77%)
Aug 19, 2021 6.950 7.160 6.730 6.790 64,363 -0.25(-3.55%)
Aug 18, 2021 6.870 7.185 6.630 7.040 103,327 +0.21(+3.07%)
Aug 17, 2021 6.890 7.070 6.660 6.830 169,425 +0.02(+0.29%)
Aug 16, 2021 7.210 7.340 6.790 6.810 260,667 -0.47(-6.46%)
Aug 13, 2021 7.620 8.560 7.160 7.280 1,393,680 -0.29(-3.77%)
Aug 12, 2021 7.500 7.720 7.320 7.565 91,848 -0.21(-2.76%)
Aug 11, 2021 7.450 7.950 7.270 7.780 336,881 +0.58(+8.06%)
Aug 10, 2021 7.540 7.580 7.140 7.200 63,232 -0.24(-3.23%)
Aug 09, 2021 7.230 7.660 7.200 7.440 44,883 +0.20(+2.76%)
Aug 06, 2021 7.340 7.415 7.040 7.240 67,751 -0.08(-1.09%)
Aug 05, 2021 7.160 7.345 7.150 7.320 59,137 +0.16(+2.23%)
Aug 04, 2021 7.290 7.490 7.150 7.160 127,875 -0.25(-3.37%)
Aug 03, 2021 7.220 7.420 7.110 7.410 54,496 +0.15(+2.07%)
Aug 02, 2021 7.310 7.615 7.220 7.260 68,639 -0.05(-0.68%)
Jul 30, 2021 7.200 7.380 7.200 7.310 47,626 +0.07(+0.97%)
Jul 29, 2021 7.350 7.510 7.200 7.240 55,600 -0.10(-1.36%)
Jul 28, 2021 7.260 7.450 7.150 7.340 144,010 +0.09(+1.24%)
Jul 27, 2021 7.600 7.650 7.220 7.250 119,325 -0.41(-5.35%)
Jul 26, 2021 7.790 7.910 7.550 7.660 92,938 -0.12(-1.54%)
Jul 23, 2021 7.780 7.801 7.570 7.780 115,511 +0.04(+0.52%)
Jul 22, 2021 8.010 8.750 7.480 7.740 763,882 -0.19(-2.40%)
Jul 21, 2021 7.790 8.140 7.760 7.930 117,103 +0.14(+1.80%)
Jul 20, 2021 7.550 8.000 7.470 7.790 128,328 +0.33(+4.42%)
Jul 19, 2021 7.450 7.585 7.160 7.460 194,082 -0.07(-0.93%)
Jul 16, 2021 7.620 7.700 7.460 7.530 81,495 -0.10(-1.31%)
Jul 15, 2021 7.780 7.810 7.420 7.630 148,631 -0.20(-2.55%)
Jul 14, 2021 8.010 8.035 7.780 7.830 164,657 -0.07(-0.89%)
Jul 13, 2021 7.870 8.090 7.800 7.900 141,196 -0.01(-0.13%)
Jul 12, 2021 8.090 8.550 7.820 7.910 324,919 -0.18(-2.22%)
Jul 09, 2021 8.150 8.150 7.820 8.090 58,080 +0.09(+1.12%)
Jul 08, 2021 7.790 8.100 7.700 8.000 128,409 +0.06(+0.76%)
Jul 07, 2021 8.230 8.291 7.800 7.940 213,746 -0.35(-4.22%)
Jul 06, 2021 8.800 8.800 8.140 8.290 188,336 -0.53(-6.01%)
Jul 02, 2021 8.950 8.950 8.610 8.820 122,094 -0.13(-1.45%)
Jul 01, 2021 8.960 9.200 8.680 8.950 265,312 -0.03(-0.33%)
Jun 30, 2021 9.000 9.160 8.860 8.980 146,637 -0.09(-0.99%)
Jun 29, 2021 9.380 9.380 8.800 9.070 382,176 -0.28(-2.99%)
Jun 28, 2021 8.900 9.540 8.560 9.350 1,873,800 +1.00(+11.98%)
Jun 25, 2021 8.390 8.470 8.200 8.350 498,937 +0.06(+0.72%)
Jun 24, 2021 8.250 8.470 8.100 8.290 562,948 -0.10(-1.19%)
Jun 23, 2021 8.500 8.604 8.130 8.390 1,729,095 +0.46(+5.80%)
Jun 22, 2021 7.710 8.010 7.420 7.930 181,200 +0.31(+4.07%)
Jun 21, 2021 7.790 8.020 7.600 7.620 202,261 -0.10(-1.30%)
Jun 18, 2021 8.300 8.383 7.720 7.720 396,265 -0.55(-6.65%)
Jun 17, 2021 8.330 8.580 8.241 8.270 226,365 -0.10(-1.19%)
Jun 16, 2021 8.510 8.680 8.300 8.370 132,976 -0.31(-3.57%)
Jun 15, 2021 8.760 8.810 8.550 8.680 73,975 -0.03(-0.34%)
Jun 14, 2021 8.800 9.110 8.510 8.710 146,146 +0.00(+0.00%)
Jun 11, 2021 8.620 8.850 8.610 8.710 65,245 +0.03(+0.35%)
Jun 10, 2021 8.450 8.900 8.450 8.680 127,042 +0.10(+1.17%)
Jun 09, 2021 8.790 9.030 8.535 8.580 130,117 -0.19(-2.17%)
Jun 08, 2021 8.600 8.860 8.440 8.770 154,775 +0.14(+1.62%)
Jun 07, 2021 8.750 8.870 8.510 8.630 129,791 -0.02(-0.23%)
Jun 04, 2021 8.600 8.970 8.330 8.650 262,221 +0.15(+1.76%)
Jun 03, 2021 8.210 8.670 7.900 8.500 259,991 +0.37(+4.55%)
Jun 02, 2021 8.240 8.400 8.030 8.130 103,761 -0.08(-0.97%)
Jun 01, 2021 8.010 8.410 8.010 8.210 180,270 +0.20(+2.50%)
May 28, 2021 8.000 8.640 7.926 8.010 284,838 +0.07(+0.88%)
May 27, 2021 7.810 8.200 7.420 7.940 298,637 +0.24(+3.12%)
May 26, 2021 7.400 7.770 7.370 7.700 445,053 +0.39(+5.34%)
May 25, 2021 7.280 7.840 7.240 7.310 1,903,912 -1.33(-15.39%)
May 24, 2021 9.300 9.350 8.396 8.640 188,423 -0.52(-5.68%)
May 21, 2021 9.250 9.437 9.160 9.160 45,274 -0.13(-1.40%)
May 20, 2021 9.950 10.05 9.130 9.290 83,108 -0.53(-5.40%)
May 19, 2021 9.960 10.05 9.600 9.820 38,092 -0.20(-2.00%)
May 18, 2021 9.490 10.40 9.480 10.02 40,777 +0.63(+6.71%)
May 17, 2021 9.380 9.670 9.130 9.390 35,107 -0.02(-0.21%)
May 14, 2021 9.290 10.04 9.290 9.410 96,026 +0.41(+4.56%)
May 13, 2021 9.700 10.07 8.710 9.000 68,516 -0.70(-7.22%)
May 12, 2021 9.990 10.19 9.500 9.700 44,604 -0.20(-2.02%)
May 11, 2021 9.560 9.960 9.350 9.900 47,321 +0.16(+1.64%)
May 10, 2021 10.08 10.29 9.700 9.740 38,322 -0.34(-3.37%)
May 07, 2021 9.880 10.24 9.770 10.08 48,938 +0.31(+3.17%)
May 06, 2021 9.770 9.990 9.540 9.770 61,308 -0.09(-0.91%)
May 05, 2021 10.27 10.27 9.830 9.860 28,794 -0.43(-4.18%)
May 04, 2021 10.54 10.54 10.10 10.29 36,831 -0.24(-2.28%)
May 03, 2021 11.02 11.05 10.20 10.53 50,562 -0.26(-2.41%)
Apr 30, 2021 11.00 11.16 10.79 10.79 18,400 -0.27(-2.44%)
Apr 29, 2021 11.21 11.26 10.83 11.06 49,508 -0.08(-0.72%)
Apr 28, 2021 11.19 11.35 11.02 11.14 56,986 -0.16(-1.42%)
Apr 27, 2021 11.55 11.75 11.19 11.30 49,908 -0.20(-1.74%)
Apr 26, 2021 10.97 11.57 10.78 11.50 46,393 +0.54(+4.93%)
Apr 23, 2021 10.87 11.24 10.54 10.96 76,600 +0.13(+1.20%)
Apr 22, 2021 10.15 11.23 10.15 10.83 104,453 +0.68(+6.70%)
Apr 21, 2021 9.670 10.36 9.470 10.15 44,274 +0.45(+4.64%)
Apr 20, 2021 10.10 10.29 9.387 9.700 47,409 -0.39(-3.87%)
Apr 19, 2021 9.790 10.34 9.508 10.09 103,797 +0.16(+1.61%)
Apr 16, 2021 10.35 10.49 9.640 9.930 134,900 -0.30(-2.93%)
Apr 15, 2021 10.09 10.63 10.05 10.23 61,415 -0.26(-2.48%)
Apr 14, 2021 10.83 11.37 10.29 10.49 111,902 -0.23(-2.15%)
Apr 13, 2021 11.09 11.28 10.63 10.72 75,263 -0.36(-3.25%)
Apr 12, 2021 11.34 11.44 10.76 11.08 39,272 -0.32(-2.81%)
Apr 09, 2021 11.21 11.72 11.21 11.40 39,800 +0.15(+1.33%)
Apr 08, 2021 11.33 11.52 11.00 11.25 24,179 +0.04(+0.36%)
Apr 07, 2021 11.26 11.67 11.05 11.21 43,570 +0.05(+0.45%)
Apr 06, 2021 11.28 11.46 10.95 11.16 56,687 +0.03(+0.27%)
Apr 05, 2021 11.74 11.74 10.94 11.13 44,412 -0.42(-3.64%)
Apr 01, 2021 11.70 11.78 11.35 11.55 30,200 -0.03(-0.26%)
Mar 31, 2021 10.87 11.67 10.87 11.58 68,639 +0.73(+6.73%)
Mar 30, 2021 11.23 11.23 10.63 10.85 61,447 -0.35(-3.12%)
Mar 29, 2021 11.70 11.81 11.07 11.20 43,282 -0.64(-5.41%)
Mar 26, 2021 12.16 12.35 11.61 11.84 29,500 -0.13(-1.09%)
Mar 25, 2021 12.05 12.30 11.50 11.97 48,804 +0.16(+1.35%)
Mar 24, 2021 12.14 12.47 11.81 11.81 71,349 -0.39(-3.20%)
Mar 23, 2021 12.58 12.58 11.80 12.20 106,035 -0.44(-3.48%)
Mar 22, 2021 12.33 12.64 12.08 12.64 85,363 +0.35(+2.85%)
Mar 19, 2021 12.54 12.88 12.15 12.29 114,300 -0.43(-3.38%)
Mar 18, 2021 12.08 12.95 12.01 12.72 201,334 +0.26(+2.09%)
Mar 17, 2021 11.45 12.47 11.35 12.46 107,241 +0.77(+6.59%)
Mar 16, 2021 12.18 12.37 11.35 11.69 81,759 -0.41(-3.39%)
Mar 15, 2021 12.42 12.87 11.51 12.10 147,000 +0.45(+3.86%)
Mar 12, 2021 11.42 11.77 11.22 11.65 223,400 -0.45(-3.72%)
Mar 11, 2021 11.92 12.60 11.92 12.10 106,903 +0.36(+3.07%)
Mar 10, 2021 11.67 12.19 11.55 11.74 70,785 -0.03(-0.25%)
Mar 09, 2021 11.78 12.18 11.51 11.77 81,952 +0.01(+0.09%)
Mar 08, 2021 10.62 11.76 10.40 11.76 182,559 +1.17(+11.05%)
Mar 05, 2021 10.55 10.82 9.180 10.59 235,800 +0.15(+1.44%)
Mar 04, 2021 11.18 11.50 10.15 10.44 168,120 -1.01(-8.82%)
Mar 03, 2021 11.25 11.59 10.59 11.45 238,721 +0.20(+1.78%)
Mar 02, 2021 11.55 11.65 11.17 11.25 136,511 -0.37(-3.18%)
Mar 01, 2021 11.77 12.24 11.43 11.62 76,886 +0.20(+1.75%)
Feb 26, 2021 12.10 12.17 11.14 11.42 263,700 -0.80(-6.55%)
Feb 25, 2021 12.53 13.11 11.64 12.22 254,480 -0.47(-3.70%)
Feb 24, 2021 12.44 13.30 12.33 12.69 127,638 +0.49(+4.02%)
Feb 23, 2021 13.00 13.00 11.30 12.20 304,083 -1.60(-11.59%)
Feb 22, 2021 14.08 14.39 13.40 13.80 105,285 -0.32(-2.27%)
Feb 19, 2021 13.75 14.39 13.73 14.12 79,800 +0.53(+3.90%)
Feb 18, 2021 14.60 14.64 13.41 13.59 209,451 -1.22(-8.24%)
Feb 17, 2021 14.85 15.16 14.53 14.81 99,130 -0.35(-2.31%)
Feb 16, 2021 15.85 16.10 14.98 15.16 137,673 -0.61(-3.87%)
Feb 12, 2021 14.51 15.83 14.15 15.77 185,700 +1.22(+8.38%)
Feb 11, 2021 14.40 15.26 14.10 14.55 115,301 +0.18(+1.25%)
Feb 10, 2021 15.07 15.45 13.18 14.37 262,965 -0.74(-4.90%)
Feb 09, 2021 14.99 15.99 14.81 15.11 207,317 +0.41(+2.79%)
Feb 08, 2021 14.01 15.40 13.60 14.70 312,713 +1.04(+7.61%)
Feb 05, 2021 13.99 13.99 13.20 13.66 171,100 -0.29(-2.08%)
Feb 04, 2021 13.77 14.18 13.41 13.95 220,554 +0.25(+1.82%)
Feb 03, 2021 12.55 13.95 12.55 13.70 279,098 +0.94(+7.37%)
Feb 02, 2021 12.19 12.98 11.86 12.76 240,966 +0.67(+5.54%)
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.