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

Glycomimetics Inc (NQ: GLYC )

0.2710 -0.0030 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 1.880 1.910 1.870 1.910 213,453 +0.02(+1.06%)
Oct 28, 2021 1.900 1.910 1.850 1.890 203,150 +0.02(+1.07%)
Oct 27, 2021 1.930 1.950 1.865 1.870 310,354 -0.05(-2.60%)
Oct 26, 2021 1.920 1.920 154,669 +0.01(+0.52%)
Oct 25, 2021 1.960 1.960 1.870 1.910 841,870 -0.05(-2.55%)
Oct 22, 2021 1.910 1.990 1.880 1.960 255,537 +0.04(+2.08%)
Oct 21, 2021 1.930 1.950 1.920 1.920 86,740 -0.01(-0.52%)
Oct 20, 2021 1.940 1.950 1.910 1.930 155,346 +0.00(+0.00%)
Oct 19, 2021 1.940 1.960 1.900 1.930 247,330 +0.00(+0.00%)
Oct 18, 2021 1.960 1.980 1.920 1.930 224,732 -0.05(-2.53%)
Oct 15, 2021 2.040 2.040 1.970 1.980 259,328 -0.05(-2.46%)
Oct 14, 2021 1.980 2.040 1.980 2.030 129,759 +0.05(+2.53%)
Oct 13, 2021 2.000 2.050 1.975 1.980 196,242 -0.01(-0.50%)
Oct 12, 2021 1.920 2.020 1.920 1.990 220,701 +0.06(+3.11%)
Oct 11, 2021 1.930 1.990 1.905 1.930 1,802,556 +0.02(+1.05%)
Oct 08, 2021 1.990 1.990 1.900 1.910 1,223,996 -0.09(-4.50%)
Oct 07, 2021 2.050 2.060 2.000 2.000 390,663 -0.02(-0.99%)
Oct 06, 2021 1.940 2.030 1.910 2.020 506,603 +0.05(+2.54%)
Oct 05, 2021 1.960 1.980 1.910 1.970 315,255 +0.02(+1.03%)
Oct 04, 2021 2.110 2.110 1.950 1.950 646,377 -0.14(-6.70%)
Oct 01, 2021 2.190 2.230 2.080 2.090 1,000,590 -0.10(-4.57%)
Sep 30, 2021 2.260 2.310 2.190 2.190 6,562,065 -0.08(-3.52%)
Sep 29, 2021 2.330 2.340 2.230 2.270 3,696,699 -0.06(-2.58%)
Sep 28, 2021 2.360 2.380 2.280 2.330 736,192 -0.06(-2.51%)
Sep 27, 2021 2.250 2.500 2.245 2.390 2,841,808 +0.10(+4.37%)
Sep 24, 2021 2.220 2.390 2.220 2.290 3,183,199 +0.00(+0.00%)
Sep 23, 2021 2.290 2.300 2.180 2.290 2,537,796 +0.07(+3.15%)
Sep 22, 2021 2.210 2.260 2.180 2.220 716,968 +0.00(+0.00%)
Sep 21, 2021 2.110 2.240 2.110 2.220 429,876 +0.11(+5.21%)
Sep 20, 2021 2.190 2.220 2.100 2.110 271,639 -0.15(-6.64%)
Sep 17, 2021 2.110 2.260 2.100 2.260 335,639 +0.17(+8.13%)
Sep 16, 2021 2.120 2.145 2.090 2.090 117,001 -0.05(-2.34%)
Sep 15, 2021 2.170 2.200 2.100 2.140 211,248 -0.02(-0.93%)
Sep 14, 2021 2.290 2.310 2.130 2.160 359,775 -0.13(-5.68%)
Sep 13, 2021 2.250 2.320 2.205 2.290 260,039 +0.04(+1.78%)
Sep 10, 2021 2.350 2.362 2.230 2.250 315,260 -0.03(-1.32%)
Sep 09, 2021 2.350 2.350 2.260 2.280 220,979 -0.03(-1.30%)
Sep 08, 2021 2.290 2.440 2.260 2.310 422,556 +0.06(+2.67%)
Sep 07, 2021 2.430 2.500 2.220 2.250 751,642 -0.09(-3.85%)
Sep 03, 2021 2.330 2.380 2.300 2.340 397,092 +0.07(+3.08%)
Sep 02, 2021 2.350 2.360 2.240 2.270 349,493 +0.05(+2.25%)
Sep 01, 2021 2.260 2.360 2.200 2.220 796,870 +0.00(+0.00%)
Aug 31, 2021 2.090 2.260 2.088 2.220 520,790 +0.15(+7.25%)
Aug 30, 2021 2.000 2.080 2.000 2.070 509,527 +0.06(+2.99%)
Aug 27, 2021 2.000 2.028 1.990 2.010 276,026 +0.00(+0.00%)
Aug 26, 2021 2.020 2.040 1.981 2.010 216,653 +0.02(+1.01%)
Aug 25, 2021 1.920 2.055 1.900 1.990 401,829 +0.07(+3.65%)
Aug 24, 2021 1.950 1.950 1.920 1.920 164,769 -0.03(-1.54%)
Aug 23, 2021 1.960 1.970 1.879 1.950 224,771 +0.10(+5.41%)
Aug 20, 2021 1.790 1.870 1.780 1.850 169,982 +0.05(+2.78%)
Aug 19, 2021 1.870 1.870 1.800 1.800 215,149 -0.08(-4.26%)
Aug 18, 2021 1.850 1.940 1.850 1.880 164,582 +0.01(+0.53%)
Aug 17, 2021 1.900 1.910 1.830 1.870 255,148 -0.02(-1.06%)
Aug 16, 2021 1.950 1.970 1.850 1.890 727,048 -0.09(-4.55%)
Aug 13, 2021 2.050 2.050 1.970 1.980 196,989 -0.05(-2.46%)
Aug 12, 2021 2.000 2.060 1.980 2.030 190,101 +0.01(+0.50%)
Aug 11, 2021 2.050 2.055 2.000 2.020 139,195 +0.00(+0.00%)
Aug 10, 2021 2.060 2.070 2.010 2.020 185,118 -0.04(-1.94%)
Aug 09, 2021 2.080 2.110 2.050 2.060 173,840 +0.00(+0.00%)
Aug 06, 2021 2.130 2.150 2.050 2.060 310,261 -0.09(-4.19%)
Aug 05, 2021 1.980 2.160 1.920 2.150 623,389 +0.18(+9.14%)
Aug 04, 2021 2.000 2.065 1.970 1.970 271,957 -0.06(-2.96%)
Aug 03, 2021 2.010 2.040 2.000 2.030 164,876 +0.02(+1.00%)
Aug 02, 2021 2.010 2.080 2.000 2.010 139,687 -0.01(-0.50%)
Jul 30, 2021 2.050 2.120 2.010 2.020 135,205 -0.04(-1.94%)
Jul 29, 2021 2.040 2.090 2.030 2.060 175,027 +0.01(+0.49%)
Jul 28, 2021 2.040 2.065 2.025 2.050 138,548 +0.03(+1.49%)
Jul 27, 2021 2.040 2.048 1.990 2.020 334,299 -0.02(-0.98%)
Jul 26, 2021 2.100 2.160 2.030 2.040 378,259 -0.07(-3.32%)
Jul 23, 2021 2.120 2.120 2.060 2.110 141,805 -0.01(-0.47%)
Jul 22, 2021 2.170 2.170 2.090 2.120 211,677 -0.05(-2.30%)
Jul 21, 2021 2.090 2.200 2.090 2.170 245,739 +0.09(+4.33%)
Jul 20, 2021 2.090 2.100 2.015 2.080 262,079 +0.00(+0.00%)
Jul 19, 2021 2.000 2.090 1.960 2.080 437,079 +0.05(+2.46%)
Jul 16, 2021 2.050 2.140 2.020 2.030 384,069 +0.00(+0.00%)
Jul 15, 2021 2.080 2.100 2.000 2.030 649,899 -0.07(-3.33%)
Jul 14, 2021 2.180 2.180 2.100 2.100 289,085 -0.06(-2.78%)
Jul 13, 2021 2.150 2.190 2.115 2.160 186,712 +0.00(+0.00%)
Jul 12, 2021 2.270 2.296 2.150 2.160 338,775 -0.08(-3.57%)
Jul 09, 2021 2.140 2.250 2.140 2.240 392,132 +0.08(+3.70%)
Jul 08, 2021 2.050 2.170 2.030 2.160 508,304 +0.04(+1.89%)
Jul 07, 2021 2.220 2.246 2.080 2.120 828,193 -0.11(-4.93%)
Jul 06, 2021 2.280 2.290 2.205 2.230 699,707 -0.05(-2.19%)
Jul 02, 2021 2.330 2.330 2.250 2.280 370,280 -0.03(-1.30%)
Jul 01, 2021 2.350 2.350 2.265 2.310 389,456 -0.01(-0.43%)
Jun 30, 2021 2.340 2.360 2.250 2.320 512,144 -0.04(-1.69%)
Jun 29, 2021 2.400 2.410 2.330 2.360 418,050 -0.03(-1.26%)
Jun 28, 2021 2.540 2.570 2.370 2.390 534,783 -0.12(-4.78%)
Jun 25, 2021 2.490 2.610 2.450 2.510 5,656,483 +0.03(+1.21%)
Jun 24, 2021 2.370 2.480 2.345 2.480 559,941 +0.13(+5.53%)
Jun 23, 2021 2.330 2.375 2.300 2.350 408,596 +0.01(+0.43%)
Jun 22, 2021 2.360 2.370 2.290 2.340 550,973 -0.04(-1.68%)
Jun 21, 2021 2.340 2.450 2.330 2.380 594,432 +0.05(+2.15%)
Jun 18, 2021 2.440 2.470 2.330 2.330 895,403 -0.11(-4.51%)
Jun 17, 2021 2.530 2.570 2.430 2.440 400,697 -0.10(-3.94%)
Jun 16, 2021 2.550 2.620 2.510 2.540 479,362 -0.04(-1.55%)
Jun 15, 2021 2.760 2.760 2.550 2.580 526,132 -0.15(-5.49%)
Jun 14, 2021 2.780 2.800 2.650 2.730 644,083 -0.02(-0.73%)
Jun 11, 2021 2.770 2.830 2.733 2.750 331,021 -0.04(-1.43%)
Jun 10, 2021 2.720 2.820 2.700 2.790 419,442 +0.08(+2.95%)
Jun 09, 2021 2.700 2.790 2.680 2.710 349,865 +0.03(+1.12%)
Jun 08, 2021 2.610 2.710 2.610 2.680 566,904 +0.07(+2.68%)
Jun 07, 2021 2.620 2.680 2.530 2.610 557,610 +0.01(+0.38%)
Jun 04, 2021 2.670 2.680 2.575 2.600 422,602 -0.09(-3.35%)
Jun 03, 2021 2.500 2.715 2.450 2.690 587,481 +0.15(+5.91%)
Jun 02, 2021 2.550 2.610 2.503 2.540 294,702 -0.02(-0.78%)
Jun 01, 2021 2.550 2.620 2.510 2.560 548,911 +0.01(+0.39%)
May 28, 2021 2.470 2.600 2.470 2.550 397,419 +0.09(+3.66%)
May 27, 2021 2.400 2.510 2.360 2.460 654,328 +0.08(+3.36%)
May 26, 2021 2.370 2.415 2.265 2.380 919,718 +0.11(+4.85%)
May 25, 2021 2.380 2.440 2.259 2.270 922,724 -0.14(-5.81%)
May 24, 2021 2.500 2.540 2.390 2.410 504,662 -0.11(-4.37%)
May 21, 2021 2.480 2.540 2.420 2.520 471,198 +0.07(+2.86%)
May 20, 2021 2.550 2.550 2.385 2.450 844,145 -0.08(-3.16%)
May 19, 2021 2.550 2.770 2.470 2.530 2,869,375 -0.02(-0.78%)
May 18, 2021 2.460 2.660 2.430 2.550 666,977 +0.12(+4.94%)
May 17, 2021 2.440 2.460 2.360 2.430 789,172 +0.02(+0.83%)
May 14, 2021 2.510 2.550 2.340 2.410 1,766,272 -0.11(-4.37%)
May 13, 2021 2.290 2.790 2.185 2.520 6,617,922 +0.27(+12.00%)
May 12, 2021 2.220 2.350 2.200 2.250 382,098 +0.02(+0.90%)
May 11, 2021 2.130 2.280 2.110 2.230 576,159 +0.07(+3.24%)
May 10, 2021 2.290 2.290 2.150 2.160 449,907 -0.12(-5.26%)
May 07, 2021 2.330 2.410 2.250 2.280 836,472 -0.02(-0.87%)
May 06, 2021 2.370 2.370 2.220 2.300 661,022 -0.07(-2.95%)
May 05, 2021 2.330 2.455 2.310 2.370 541,974 +0.05(+2.16%)
May 04, 2021 2.400 2.400 2.300 2.320 413,929 -0.08(-3.33%)
May 03, 2021 2.450 2.540 2.310 2.400 644,794 +0.00(+0.00%)
Apr 30, 2021 2.490 2.540 2.390 2.400 554,100 -0.10(-4.00%)
Apr 29, 2021 2.570 2.620 2.480 2.500 282,386 -0.08(-3.10%)
Apr 28, 2021 2.590 2.600 2.520 2.580 333,425 -0.01(-0.39%)
Apr 27, 2021 2.640 2.660 2.570 2.590 304,043 -0.04(-1.52%)
Apr 26, 2021 2.540 2.650 2.540 2.630 501,281 +0.11(+4.37%)
Apr 23, 2021 2.550 2.571 2.470 2.520 531,900 -0.01(-0.40%)
Apr 22, 2021 2.610 2.630 2.470 2.530 366,739 -0.08(-3.07%)
Apr 21, 2021 2.500 2.640 2.460 2.610 419,211 +0.11(+4.40%)
Apr 20, 2021 2.440 2.584 2.430 2.500 460,472 +0.03(+1.21%)
Apr 19, 2021 2.590 2.640 2.385 2.470 788,891 -0.14(-5.36%)
Apr 16, 2021 2.530 2.640 2.470 2.610 546,300 +0.06(+2.35%)
Apr 15, 2021 2.670 2.670 2.450 2.550 609,801 -0.08(-3.04%)
Apr 14, 2021 2.520 2.710 2.520 2.630 700,470 +0.10(+3.95%)
Apr 13, 2021 2.580 2.610 2.430 2.530 1,045,951 -0.06(-2.32%)
Apr 12, 2021 2.840 2.850 2.490 2.590 2,288,427 -0.30(-10.38%)
Apr 09, 2021 3.080 3.110 2.860 2.890 1,319,600 -0.21(-6.77%)
Apr 08, 2021 3.250 3.260 3.040 3.100 778,502 -0.08(-2.52%)
Apr 07, 2021 3.150 3.280 3.110 3.180 937,410 +0.07(+2.25%)
Apr 06, 2021 3.300 3.390 3.100 3.110 794,269 -0.06(-1.89%)
Apr 05, 2021 3.270 3.270 3.140 3.170 551,955 +0.00(+0.00%)
Apr 01, 2021 3.050 3.170 3.020 3.170 390,200 +0.16(+5.32%)
Mar 31, 2021 2.950 3.050 2.920 3.010 725,809 +0.11(+3.79%)
Mar 30, 2021 2.900 2.960 2.830 2.900 555,424 +0.01(+0.35%)
Mar 29, 2021 3.030 3.040 2.890 2.890 675,180 -0.15(-4.93%)
Mar 26, 2021 3.130 3.150 2.940 3.040 499,400 -0.07(-2.25%)
Mar 25, 2021 2.900 3.120 2.850 3.110 848,802 +0.20(+6.87%)
Mar 24, 2021 3.160 3.210 2.910 2.910 648,301 -0.22(-7.03%)
Mar 23, 2021 3.500 3.500 3.090 3.130 1,143,116 -0.33(-9.54%)
Mar 22, 2021 3.500 3.600 3.430 3.460 472,704 +0.01(+0.29%)
Mar 19, 2021 3.370 3.550 3.360 3.450 1,190,300 +0.12(+3.60%)
Mar 18, 2021 3.420 3.620 3.310 3.330 1,692,750 -0.13(-3.76%)
Mar 17, 2021 3.380 3.540 3.300 3.460 973,838 +0.05(+1.47%)
Mar 16, 2021 3.420 3.430 3.270 3.410 482,436 +0.01(+0.29%)
Mar 15, 2021 3.350 3.410 3.250 3.400 676,009 +0.09(+2.72%)
Mar 12, 2021 3.290 3.310 3.170 3.310 545,700 -0.03(-0.90%)
Mar 11, 2021 3.220 3.340 3.205 3.340 700,146 +0.19(+6.03%)
Mar 10, 2021 3.200 3.220 3.040 3.150 609,812 +0.08(+2.61%)
Mar 09, 2021 3.050 3.140 3.010 3.070 566,003 +0.12(+4.07%)
Mar 08, 2021 3.050 3.130 2.920 2.950 691,611 -0.13(-4.22%)
Mar 05, 2021 2.960 3.080 2.740 3.080 1,192,500 +0.11(+3.70%)
Mar 04, 2021 3.050 3.110 2.830 2.970 1,460,734 -0.09(-2.94%)
Mar 03, 2021 3.150 3.350 3.050 3.060 1,482,830 -0.18(-5.56%)
Mar 02, 2021 3.490 3.550 3.100 3.240 1,991,800 -0.35(-9.75%)
Mar 01, 2021 3.440 3.620 3.400 3.590 652,547 +0.27(+8.13%)
Feb 26, 2021 3.410 3.470 3.270 3.320 731,300 -0.10(-2.92%)
Feb 25, 2021 3.450 3.520 3.320 3.420 1,044,088 -0.06(-1.72%)
Feb 24, 2021 3.560 3.570 3.420 3.480 987,898 -0.02(-0.57%)
Feb 23, 2021 3.650 3.700 3.360 3.500 1,348,099 -0.29(-7.65%)
Feb 22, 2021 3.850 3.890 3.760 3.790 819,662 -0.06(-1.43%)
Feb 19, 2021 3.910 4.050 3.800 3.845 1,209,700 -0.05(-1.41%)
Feb 18, 2021 3.820 4.010 3.620 3.900 1,543,359 +0.07(+1.83%)
Feb 17, 2021 3.960 4.010 3.810 3.830 876,134 -0.20(-4.96%)
Feb 16, 2021 4.090 4.100 3.945 4.030 781,540 +0.00(+0.00%)
Feb 12, 2021 4.050 4.100 3.921 4.030 718,200 -0.04(-0.98%)
Feb 11, 2021 4.070 4.160 3.990 4.070 775,042 +0.01(+0.25%)
Feb 10, 2021 4.280 4.400 3.960 4.060 1,210,656 -0.16(-3.79%)
Feb 09, 2021 4.220 4.360 4.130 4.220 1,149,432 +0.02(+0.48%)
Feb 08, 2021 4.090 4.400 4.020 4.200 1,415,968 +0.12(+2.94%)
Feb 05, 2021 4.000 4.080 3.910 4.080 538,200 +0.06(+1.49%)
Feb 04, 2021 3.970 4.040 3.845 4.020 626,007 +0.07(+1.77%)
Feb 03, 2021 3.750 3.980 3.750 3.950 942,298 +0.20(+5.33%)
Feb 02, 2021 3.690 3.770 3.600 3.750 498,991 +0.11(+3.02%)
Feb 01, 2021 3.670 3.690 3.550 3.640 431,035 +0.01(+0.28%)
Jan 29, 2021 3.700 3.800 3.530 3.630 771,100 -0.03(-0.82%)
Jan 28, 2021 3.790 3.850 3.660 3.660 923,366 -0.13(-3.43%)
Jan 27, 2021 3.900 4.000 3.750 3.790 845,756 -0.24(-5.96%)
Jan 26, 2021 4.100 4.250 3.980 4.030 1,099,962 -0.07(-1.71%)
Jan 25, 2021 3.900 4.120 3.810 4.100 1,067,968 +0.21(+5.40%)
Jan 22, 2021 3.810 3.900 3.760 3.890 494,700 +0.05(+1.30%)
Jan 21, 2021 3.880 3.880 3.745 3.840 545,909 +0.03(+0.79%)
Jan 20, 2021 3.860 3.900 3.740 3.810 509,538 +0.02(+0.53%)
Jan 19, 2021 3.930 3.950 3.750 3.790 848,305 -0.06(-1.56%)
Jan 15, 2021 3.770 3.935 3.770 3.850 810,400 +0.09(+2.39%)
Jan 14, 2021 3.740 3.840 3.660 3.760 634,498 +0.04(+1.08%)
Jan 13, 2021 3.750 3.760 3.670 3.720 406,123 -0.03(-0.80%)
Jan 12, 2021 3.740 3.780 3.620 3.750 733,811 +0.00(+0.00%)
Jan 11, 2021 3.770 3.840 3.720 3.750 372,596 -0.03(-0.79%)
Jan 08, 2021 3.870 3.930 3.700 3.780 412,500 -0.08(-2.07%)
Jan 07, 2021 3.880 3.920 3.750 3.860 649,005 +0.16(+4.32%)
Jan 06, 2021 3.700 3.810 3.630 3.700 1,032,251 +0.06(+1.65%)
Jan 05, 2021 3.710 3.810 3.630 3.640 849,614 -0.09(-2.41%)
Jan 04, 2021 3.820 3.820 3.610 3.730 485,571 -0.03(-0.80%)
Dec 31, 2020 3.760 3.760 3.760 332,052 -0.03(-0.79%)
Dec 30, 2020 3.760 3.900 3.680 3.790 332,052 +0.03(+0.80%)
Dec 29, 2020 3.790 3.810 3.650 3.760 573,869 -0.09(-2.34%)
Dec 28, 2020 4.140 4.280 3.810 3.850 777,943 -0.27(-6.55%)
Dec 24, 2020 4.300 4.345 4.080 4.120 221,400 -0.12(-2.83%)
Dec 23, 2020 4.170 4.300 4.120 4.240 651,413 +0.14(+3.41%)
Dec 22, 2020 4.000 4.180 3.920 4.100 728,788 +0.13(+3.27%)
Dec 21, 2020 3.620 3.990 3.585 3.970 1,221,269 +0.33(+9.07%)
Dec 18, 2020 3.590 3.780 3.540 3.640 1,709,100 +0.05(+1.39%)
Dec 17, 2020 3.560 3.590 3.440 3.590 746,883 +0.05(+1.41%)
Dec 16, 2020 3.570 3.600 3.460 3.540 628,176 -0.02(-0.56%)
Dec 15, 2020 3.710 3.730 3.520 3.560 402,177 -0.14(-3.78%)
Dec 14, 2020 3.800 3.880 3.630 3.700 804,583 +0.00(+0.00%)
Dec 11, 2020 3.560 3.820 3.500 3.700 758,500 +0.14(+3.93%)
Dec 10, 2020 3.510 3.600 3.480 3.560 525,808 +0.06(+1.71%)
Dec 09, 2020 3.740 3.760 3.430 3.500 1,194,006 -0.19(-5.15%)
Dec 08, 2020 3.730 3.780 3.620 3.690 1,085,464 -0.11(-2.89%)
Dec 07, 2020 3.800 3.930 3.720 3.800 1,066,000 +0.07(+1.88%)
Dec 04, 2020 3.670 3.760 3.650 3.730 519,700 +0.09(+2.47%)
Dec 03, 2020 3.850 3.920 3.620 3.640 701,214 -0.24(-6.19%)
Dec 02, 2020 3.750 3.900 3.670 3.880 959,758 +0.13(+3.47%)
Dec 01, 2020 3.850 3.900 3.730 3.750 936,860 -0.01(-0.27%)
Nov 30, 2020 3.650 3.780 3.620 3.760 399,497 +0.10(+2.73%)
Nov 27, 2020 3.590 3.680 3.506 3.660 400,400 +0.05(+1.39%)
Nov 25, 2020 3.630 3.660 3.520 3.610 378,100 +0.01(+0.28%)
Nov 24, 2020 3.850 3.859 3.540 3.600 1,167,689 -0.05(-1.37%)
Nov 23, 2020 3.730 3.780 3.623 3.650 449,839 -0.01(-0.27%)
Nov 20, 2020 3.790 3.800 3.610 3.660 568,400 -0.16(-4.19%)
Nov 19, 2020 4.070 4.190 3.750 3.820 470,668 -0.21(-5.21%)
Nov 18, 2020 4.050 4.250 4.030 4.030 482,042 +0.01(+0.25%)
Nov 17, 2020 3.760 4.200 3.710 4.020 1,223,385 +0.25(+6.63%)
Nov 16, 2020 3.510 3.790 3.510 3.770 555,990 +0.28(+8.02%)
Nov 13, 2020 3.650 3.650 3.440 3.490 425,600 -0.11(-3.06%)
Nov 12, 2020 3.590 3.690 3.480 3.600 566,125 -0.05(-1.37%)
Nov 11, 2020 3.440 3.780 3.260 3.650 894,750 +0.30(+8.96%)
Nov 10, 2020 3.260 3.400 3.130 3.350 606,337 +0.23(+7.37%)
Nov 09, 2020 3.100 3.280 3.060 3.120 607,942 +0.14(+4.70%)
Nov 06, 2020 3.080 3.080 2.850 2.980 477,800 -0.07(-2.30%)
Nov 05, 2020 3.000 3.100 2.870 3.050 676,645 +0.09(+3.04%)
Nov 04, 2020 2.770 3.080 2.600 2.960 4,605,840 +0.27(+10.04%)
Nov 03, 2020 2.700 2.810 2.670 2.690 595,146 -0.02(-0.74%)
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.