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

Glycomimetics Inc (NQ: GLYC )

0.3027 -0.0027 (-0.88%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 8, 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 (%)
Mar 31, 2020 2.340 2.410 2.250 2.280 176,381 -0.05(-2.15%)
Mar 30, 2020 2.310 2.330 2.180 2.330 231,168 +0.01(+0.43%)
Mar 27, 2020 2.320 2.380 2.150 2.320 213,500 -0.08(-3.33%)
Mar 26, 2020 2.390 2.530 2.290 2.400 317,469 +0.03(+1.27%)
Mar 25, 2020 2.230 2.450 2.160 2.370 591,995 +0.14(+6.28%)
Mar 24, 2020 2.220 2.387 2.140 2.230 677,188 +0.08(+3.72%)
Mar 23, 2020 2.080 2.430 2.010 2.150 1,869,579 +0.07(+3.37%)
Mar 20, 2020 2.010 2.160 1.960 2.080 616,200 +0.08(+4.00%)
Mar 19, 2020 1.880 2.010 1.880 2.000 444,843 +0.17(+9.29%)
Mar 18, 2020 2.100 2.170 1.820 1.830 258,977 -0.38(-17.19%)
Mar 17, 2020 1.970 2.220 1.940 2.210 499,070 +0.29(+15.10%)
Mar 16, 2020 1.900 2.380 1.850 1.920 556,473 -0.62(-24.41%)
Mar 13, 2020 2.750 2.870 2.450 2.540 298,400 -0.10(-3.97%)
Mar 12, 2020 2.750 2.870 2.615 2.645 157,425 -0.29(-10.03%)
Mar 11, 2020 3.100 3.170 2.930 2.940 219,327 -0.16(-5.16%)
Mar 10, 2020 3.280 3.440 3.050 3.100 239,195 -0.12(-3.73%)
Mar 09, 2020 3.340 3.430 3.040 3.220 266,415 -0.25(-7.20%)
Mar 06, 2020 3.390 3.510 3.390 3.470 127,400 -0.02(-0.57%)
Mar 05, 2020 3.400 3.510 3.400 3.490 169,208 -0.01(-0.29%)
Mar 04, 2020 3.600 3.600 3.440 3.500 340,634 +0.03(+0.86%)
Mar 03, 2020 3.520 3.610 3.360 3.470 278,310 -0.04(-1.14%)
Mar 02, 2020 3.470 3.590 3.400 3.510 222,233 -0.11(-3.04%)
Feb 28, 2020 3.450 3.810 3.120 3.620 349,500 +0.13(+3.72%)
Feb 27, 2020 3.570 3.710 3.460 3.490 219,208 -0.17(-4.64%)
Feb 26, 2020 3.770 3.820 3.560 3.660 230,796 -0.11(-2.92%)
Feb 25, 2020 3.990 3.990 3.745 3.770 113,614 -0.20(-5.04%)
Feb 24, 2020 4.020 4.120 3.880 3.970 124,258 -0.13(-3.17%)
Feb 21, 2020 4.200 4.210 4.080 4.100 123,700 -0.11(-2.61%)
Feb 20, 2020 4.210 4.280 4.085 4.210 98,279 -0.02(-0.47%)
Feb 19, 2020 4.320 4.340 4.220 4.230 110,939 -0.09(-2.08%)
Feb 18, 2020 4.220 4.320 4.000 4.320 142,836 +0.08(+1.89%)
Feb 14, 2020 4.240 4.320 4.150 4.240 91,900 -0.01(-0.24%)
Feb 13, 2020 4.350 4.380 4.250 4.250 77,325 -0.12(-2.63%)
Feb 12, 2020 4.400 4.460 4.350 4.365 78,636 +0.00(+0.11%)
Feb 11, 2020 4.310 4.420 4.250 4.360 86,918 +0.06(+1.40%)
Feb 10, 2020 4.370 4.390 4.300 4.300 82,959 -0.07(-1.60%)
Feb 07, 2020 4.320 4.390 4.201 4.370 155,400 +0.04(+0.92%)
Feb 06, 2020 4.460 4.520 4.280 4.330 98,599 -0.11(-2.48%)
Feb 05, 2020 4.540 4.640 4.430 4.440 147,229 -0.02(-0.45%)
Feb 04, 2020 4.420 4.590 4.300 4.460 227,503 +0.14(+3.24%)
Feb 03, 2020 4.330 4.540 4.247 4.320 224,827 +0.04(+0.93%)
Jan 31, 2020 4.300 4.320 4.120 4.280 175,900 -0.02(-0.47%)
Jan 30, 2020 4.290 4.560 4.230 4.300 159,807 -0.05(-1.15%)
Jan 29, 2020 4.510 4.570 4.330 4.350 104,798 -0.13(-2.90%)
Jan 28, 2020 4.410 4.520 4.340 4.480 154,225 +0.20(+4.67%)
Jan 27, 2020 4.440 4.500 4.260 4.280 242,024 -0.28(-6.14%)
Jan 24, 2020 4.710 4.800 4.550 4.560 120,600 -0.13(-2.77%)
Jan 23, 2020 4.700 4.815 4.580 4.690 145,339 -0.03(-0.64%)
Jan 22, 2020 4.710 4.840 4.690 4.720 81,919 +0.03(+0.64%)
Jan 21, 2020 4.860 4.940 4.670 4.690 134,325 -0.20(-4.09%)
Jan 17, 2020 4.930 5.060 4.880 4.890 157,800 +0.03(+0.62%)
Jan 16, 2020 4.930 5.005 4.860 4.860 294,090 -0.01(-0.21%)
Jan 15, 2020 4.740 5.000 4.740 4.870 171,262 +0.10(+2.10%)
Jan 14, 2020 4.670 4.920 4.640 4.770 177,755 +0.05(+1.06%)
Jan 13, 2020 4.860 4.901 4.660 4.720 156,853 -0.14(-2.78%)
Jan 10, 2020 4.990 5.070 4.810 4.855 207,700 -0.13(-2.71%)
Jan 09, 2020 5.150 5.200 4.990 4.990 133,917 -0.11(-2.16%)
Jan 08, 2020 5.380 5.430 5.080 5.100 264,077 -0.31(-5.73%)
Jan 07, 2020 5.120 5.500 5.010 5.410 422,808 +0.33(+6.60%)
Jan 06, 2020 5.010 5.240 4.890 5.075 604,996 -0.01(-0.29%)
Jan 03, 2020 5.070 5.230 4.920 5.090 224,800 -0.09(-1.74%)
Jan 02, 2020 5.350 5.420 5.110 5.180 284,564 -0.11(-2.08%)
Dec 31, 2019 5.380 5.530 5.260 5.290 263,300 -0.13(-2.40%)
Dec 30, 2019 5.710 5.790 5.390 5.420 278,438 -0.28(-4.91%)
Dec 27, 2019 6.030 6.090 5.690 5.700 185,300 -0.29(-4.84%)
Dec 26, 2019 5.650 6.030 5.604 5.990 410,835 +0.38(+6.77%)
Dec 24, 2019 5.520 5.715 5.520 5.610 201,600 +0.09(+1.63%)
Dec 23, 2019 5.500 5.609 5.430 5.520 215,395 +0.02(+0.36%)
Dec 20, 2019 5.720 5.810 5.390 5.500 396,600 -0.20(-3.51%)
Dec 19, 2019 5.720 5.800 5.620 5.700 246,766 +0.05(+0.88%)
Dec 18, 2019 5.710 5.800 5.620 5.650 362,341 -0.04(-0.70%)
Dec 17, 2019 5.980 6.000 5.670 5.690 295,248 -0.27(-4.53%)
Dec 16, 2019 6.060 6.240 5.730 5.960 255,964 +0.00(+0.00%)
Dec 13, 2019 6.180 6.290 5.888 5.960 139,400 -0.20(-3.25%)
Dec 12, 2019 5.600 6.273 5.600 6.160 374,216 +0.59(+10.59%)
Dec 11, 2019 5.790 5.900 5.530 5.570 225,111 -0.19(-3.30%)
Dec 10, 2019 6.000 6.110 5.480 5.760 406,424 -0.26(-4.32%)
Dec 09, 2019 5.960 6.140 5.850 6.020 219,518 +0.03(+0.50%)
Dec 06, 2019 5.980 6.070 5.870 5.990 199,000 +0.11(+1.87%)
Dec 05, 2019 6.100 6.160 5.860 5.880 141,247 -0.20(-3.29%)
Dec 04, 2019 5.770 6.090 5.770 6.080 182,431 +0.37(+6.48%)
Dec 03, 2019 5.770 5.900 5.660 5.710 176,336 -0.15(-2.56%)
Dec 02, 2019 5.960 6.050 5.720 5.860 285,029 -0.02(-0.34%)
Nov 29, 2019 5.730 6.090 5.548 5.880 155,100 +0.12(+2.08%)
Nov 27, 2019 5.530 5.885 5.430 5.760 200,900 +0.21(+3.88%)
Nov 26, 2019 5.510 5.680 5.400 5.545 507,814 +0.03(+0.45%)
Nov 25, 2019 4.950 5.550 4.950 5.520 357,677 +0.58(+11.74%)
Nov 22, 2019 5.340 5.480 4.920 4.940 267,000 -0.38(-7.14%)
Nov 21, 2019 5.740 5.740 4.725 5.320 796,289 -1.08(-16.88%)
Nov 20, 2019 6.040 6.440 6.040 6.400 320,802 +0.31(+5.09%)
Nov 19, 2019 5.760 6.230 5.760 6.090 223,529 +0.37(+6.47%)
Nov 18, 2019 6.190 6.240 5.650 5.720 263,081 -0.50(-8.04%)
Nov 15, 2019 6.530 6.720 6.160 6.220 298,200 -0.28(-4.31%)
Nov 14, 2019 6.530 6.690 6.280 6.500 290,803 +0.24(+3.83%)
Nov 13, 2019 5.860 6.300 5.840 6.260 176,892 +0.30(+5.03%)
Nov 12, 2019 5.880 6.250 5.781 5.960 213,880 +0.06(+1.02%)
Nov 11, 2019 6.240 6.360 5.850 5.900 202,927 -0.34(-5.45%)
Nov 08, 2019 6.020 6.380 5.970 6.240 283,200 +0.28(+4.70%)
Nov 07, 2019 5.600 6.000 5.300 5.960 245,107 +0.34(+6.05%)
Nov 06, 2019 5.900 5.900 5.570 5.620 95,506 -0.22(-3.77%)
Nov 05, 2019 6.020 6.097 5.810 5.840 165,043 -0.11(-1.85%)
Nov 04, 2019 5.660 6.070 5.660 5.950 181,767 +0.39(+7.01%)
Nov 01, 2019 5.310 5.760 5.310 5.560 211,600 +0.28(+5.30%)
Oct 31, 2019 5.570 5.660 5.260 5.280 330,169 -0.29(-5.21%)
Oct 30, 2019 5.200 5.640 5.150 5.570 272,453 +0.40(+7.74%)
Oct 29, 2019 5.020 5.280 4.980 5.170 165,335 +0.11(+2.17%)
Oct 28, 2019 5.160 5.220 5.020 5.060 136,413 -0.08(-1.56%)
Oct 25, 2019 4.850 5.370 4.760 5.140 189,600 +0.28(+5.76%)
Oct 24, 2019 5.000 5.000 4.820 4.860 120,196 -0.10(-2.02%)
Oct 23, 2019 5.140 5.290 4.910 4.960 149,233 -0.18(-3.50%)
Oct 22, 2019 5.130 5.201 5.000 5.140 193,938 +0.02(+0.39%)
Oct 21, 2019 4.740 5.350 4.700 5.120 356,101 +0.45(+9.64%)
Oct 18, 2019 4.690 4.790 4.510 4.670 105,000 -0.06(-1.27%)
Oct 17, 2019 4.500 4.820 4.460 4.730 169,295 +0.28(+6.29%)
Oct 16, 2019 4.600 4.700 4.440 4.450 129,538 -0.16(-3.47%)
Oct 15, 2019 4.420 4.845 4.420 4.610 253,510 +0.15(+3.36%)
Oct 14, 2019 4.530 4.670 4.440 4.460 123,366 -0.12(-2.62%)
Oct 11, 2019 4.400 4.660 4.280 4.580 178,900 +0.21(+4.81%)
Oct 10, 2019 4.300 4.440 4.260 4.370 91,426 +0.10(+2.34%)
Oct 09, 2019 4.370 4.440 4.250 4.270 95,246 -0.06(-1.39%)
Oct 08, 2019 4.310 4.460 4.240 4.330 136,196 -0.06(-1.37%)
Oct 07, 2019 4.330 4.540 4.320 4.390 383,221 +0.01(+0.23%)
Oct 04, 2019 4.380 4.400 4.210 4.380 113,400 +0.02(+0.46%)
Oct 03, 2019 4.260 4.400 4.170 4.360 138,589 +0.06(+1.40%)
Oct 02, 2019 3.990 4.310 3.950 4.300 206,340 +0.27(+6.70%)
Oct 01, 2019 4.310 4.460 4.010 4.030 317,954 -0.28(-6.50%)
Sep 30, 2019 4.410 4.460 4.280 4.310 240,454 -0.09(-2.05%)
Sep 27, 2019 4.350 4.570 4.290 4.400 239,700 +0.07(+1.62%)
Sep 26, 2019 4.480 4.540 4.260 4.330 202,223 -0.17(-3.78%)
Sep 25, 2019 4.230 4.530 4.230 4.500 328,295 +0.24(+5.63%)
Sep 24, 2019 4.490 4.500 4.210 4.260 438,815 -0.21(-4.80%)
Sep 23, 2019 4.350 4.530 4.320 4.475 275,529 +0.06(+1.47%)
Sep 20, 2019 4.520 4.700 4.375 4.410 1,027,000 -0.12(-2.65%)
Sep 19, 2019 4.550 4.690 4.470 4.530 250,283 +0.00(+0.00%)
Sep 18, 2019 4.690 4.760 4.390 4.530 332,865 -0.16(-3.41%)
Sep 17, 2019 4.670 4.900 4.520 4.690 434,475 +0.02(+0.43%)
Sep 16, 2019 4.630 4.850 4.530 4.670 408,860 +0.05(+1.08%)
Sep 13, 2019 4.480 4.700 4.330 4.620 452,600 +0.14(+3.12%)
Sep 12, 2019 4.590 4.710 4.180 4.480 697,633 -0.12(-2.61%)
Sep 11, 2019 4.210 4.640 4.210 4.600 921,673 +0.40(+9.52%)
Sep 10, 2019 3.770 4.230 3.730 4.200 1,095,265 +0.52(+14.13%)
Sep 09, 2019 3.510 3.780 3.420 3.680 597,821 +0.20(+5.75%)
Sep 06, 2019 3.350 3.750 3.350 3.480 773,000 +0.16(+4.82%)
Sep 05, 2019 3.150 3.400 3.110 3.320 2,755,074 +0.19(+6.07%)
Sep 04, 2019 3.280 3.320 3.070 3.130 1,212,793 -0.11(-3.40%)
Sep 03, 2019 3.330 3.330 3.100 3.240 362,329 -0.09(-2.70%)
Aug 30, 2019 3.440 3.440 3.260 3.330 224,500 -0.09(-2.63%)
Aug 29, 2019 3.210 3.490 3.210 3.420 495,561 +0.13(+3.95%)
Aug 28, 2019 3.340 3.410 3.210 3.290 186,531 -0.05(-1.50%)
Aug 27, 2019 3.440 3.510 3.300 3.340 317,294 -0.06(-1.76%)
Aug 26, 2019 3.270 3.430 3.260 3.400 313,940 +0.20(+6.25%)
Aug 23, 2019 3.350 3.380 3.170 3.200 350,300 -0.17(-5.04%)
Aug 22, 2019 3.490 3.510 3.280 3.370 317,381 -0.12(-3.44%)
Aug 21, 2019 3.450 3.590 3.400 3.490 236,675 +0.12(+3.56%)
Aug 20, 2019 3.490 3.530 3.370 3.370 239,439 -0.13(-3.71%)
Aug 19, 2019 3.460 3.600 3.400 3.500 526,906 +0.10(+2.94%)
Aug 16, 2019 3.180 3.400 3.120 3.400 690,200 +0.35(+11.48%)
Aug 15, 2019 2.910 3.090 2.750 3.050 1,742,252 +0.14(+4.81%)
Aug 14, 2019 3.110 3.170 2.880 2.910 615,576 -0.27(-8.49%)
Aug 13, 2019 3.160 3.280 3.090 3.180 691,306 +0.00(+0.00%)
Aug 12, 2019 3.160 3.290 3.030 3.180 459,419 +0.01(+0.32%)
Aug 09, 2019 3.270 3.360 3.100 3.170 619,200 -0.07(-2.16%)
Aug 08, 2019 3.220 3.290 3.210 3.240 637,598 +0.05(+1.57%)
Aug 07, 2019 2.990 3.290 2.910 3.190 2,297,999 +0.11(+3.57%)
Aug 06, 2019 2.830 3.140 2.830 3.080 3,781,150 +0.28(+10.00%)
Aug 05, 2019 4.080 4.100 2.640 2.800 20,621,136 -6.33(-69.33%)
Aug 02, 2019 9.120 9.440 9.060 9.130 787,300 -0.12(-1.30%)
Aug 01, 2019 9.330 9.530 8.760 9.250 912,780 +0.02(+0.22%)
Jul 31, 2019 9.210 9.290 9.070 9.230 539,518 +0.04(+0.44%)
Jul 30, 2019 9.000 9.250 8.895 9.190 337,520 +0.17(+1.88%)
Jul 29, 2019 9.210 9.340 8.960 9.020 420,331 -0.16(-1.74%)
Jul 26, 2019 9.180 9.520 8.986 9.180 576,400 +0.02(+0.22%)
Jul 25, 2019 9.100 9.270 8.820 9.160 1,098,947 +0.15(+1.66%)
Jul 24, 2019 9.570 9.570 8.800 9.010 879,514 -0.58(-6.05%)
Jul 23, 2019 9.790 9.890 9.360 9.590 883,164 -0.19(-1.94%)
Jul 22, 2019 11.21 11.24 9.690 9.780 1,044,558 -1.39(-12.44%)
Jul 19, 2019 11.81 12.15 11.11 11.17 632,700 -0.71(-5.98%)
Jul 18, 2019 12.41 12.41 11.29 11.88 893,061 -0.51(-4.12%)
Jul 17, 2019 12.71 12.89 12.25 12.39 418,162 -0.33(-2.59%)
Jul 16, 2019 12.86 13.03 12.41 12.72 441,848 -0.13(-1.01%)
Jul 15, 2019 12.67 13.44 12.58 12.85 1,162,047 +0.19(+1.50%)
Jul 12, 2019 12.46 12.96 12.32 12.66 600,000 +0.34(+2.76%)
Jul 11, 2019 12.84 12.90 11.84 12.32 1,149,132 -0.38(-2.99%)
Jul 10, 2019 12.18 12.82 12.00 12.70 1,010,104 +0.58(+4.79%)
Jul 09, 2019 12.04 12.65 11.92 12.12 271,227 +0.14(+1.17%)
Jul 08, 2019 11.97 12.27 11.75 11.98 587,587 +0.01(+0.08%)
Jul 05, 2019 11.75 12.16 11.75 11.97 157,100 +0.16(+1.35%)
Jul 03, 2019 11.67 11.95 11.57 11.81 70,200 +0.14(+1.20%)
Jul 02, 2019 11.97 12.02 11.57 11.67 116,644 -0.32(-2.67%)
Jul 01, 2019 12.12 12.20 11.70 11.99 282,868 +0.07(+0.59%)
Jun 28, 2019 11.68 12.15 11.53 11.92 420,600 +0.42(+3.65%)
Jun 27, 2019 11.23 11.50 11.16 11.50 204,118 +0.38(+3.42%)
Jun 26, 2019 11.49 11.57 11.00 11.12 166,906 -0.27(-2.37%)
Jun 25, 2019 11.32 11.76 11.20 11.39 173,794 +0.16(+1.42%)
Jun 24, 2019 11.19 11.45 10.84 11.23 164,966 +0.11(+0.99%)
Jun 21, 2019 11.19 11.32 10.95 11.12 319,500 -0.11(-0.98%)
Jun 20, 2019 11.67 11.90 11.06 11.23 105,798 -0.25(-2.18%)
Jun 19, 2019 11.66 11.90 11.43 11.48 83,621 -0.17(-1.46%)
Jun 18, 2019 11.32 11.81 11.16 11.65 211,987 +0.44(+3.93%)
Jun 17, 2019 11.23 11.43 11.11 11.21 310,390 +0.02(+0.18%)
Jun 14, 2019 11.32 11.46 11.15 11.19 110,700 -0.16(-1.41%)
Jun 13, 2019 10.90 11.38 10.73 11.35 193,017 +0.50(+4.61%)
Jun 12, 2019 10.72 10.88 10.53 10.85 112,933 +0.12(+1.12%)
Jun 11, 2019 10.77 10.85 10.37 10.73 426,434 +0.13(+1.23%)
Jun 10, 2019 11.75 11.88 10.52 10.60 162,000 -1.09(-9.32%)
Jun 07, 2019 11.66 11.74 11.53 11.69 260,000 +0.09(+0.78%)
Jun 06, 2019 12.08 12.08 11.59 11.60 242,529 -0.41(-3.41%)
Jun 05, 2019 12.06 12.12 11.74 12.01 124,707 +0.02(+0.17%)
Jun 04, 2019 12.16 12.32 11.60 11.99 157,114 -0.01(-0.08%)
Jun 03, 2019 11.92 12.48 11.71 12.00 284,566 +0.16(+1.35%)
May 31, 2019 11.63 12.19 11.52 11.84 250,700 +0.06(+0.51%)
May 30, 2019 12.09 12.27 11.64 11.78 161,238 -0.24(-2.00%)
May 29, 2019 11.82 12.11 11.73 12.02 149,707 +0.04(+0.33%)
May 28, 2019 11.86 12.42 11.82 11.98 204,085 +0.26(+2.22%)
May 24, 2019 11.66 11.85 11.58 11.72 164,200 +0.15(+1.30%)
May 23, 2019 11.75 11.88 11.48 11.57 156,501 -0.30(-2.53%)
May 22, 2019 12.06 12.27 11.83 11.87 111,375 -0.23(-1.90%)
May 21, 2019 11.95 12.31 11.59 12.10 172,159 +0.29(+2.46%)
May 20, 2019 12.26 12.44 11.78 11.81 163,788 -0.58(-4.68%)
May 17, 2019 12.74 13.19 12.34 12.39 464,300 -0.48(-3.73%)
May 16, 2019 12.54 13.01 12.54 12.87 162,445 +0.33(+2.63%)
May 15, 2019 12.03 12.66 11.94 12.54 135,194 +0.35(+2.87%)
May 14, 2019 11.73 12.21 11.52 12.19 210,842 +0.53(+4.55%)
May 13, 2019 12.02 12.24 11.59 11.66 242,041 -0.53(-4.35%)
May 10, 2019 12.32 12.46 12.01 12.19 99,500 -0.18(-1.46%)
May 09, 2019 12.14 12.42 11.78 12.37 95,866 +0.11(+0.90%)
May 08, 2019 12.30 12.46 12.01 12.26 103,669 -0.05(-0.41%)
May 07, 2019 12.98 12.98 12.25 12.31 225,175 -0.81(-6.17%)
May 06, 2019 12.15 13.20 12.15 13.12 202,700 +0.65(+5.21%)
May 03, 2019 11.93 12.50 11.76 12.47 115,300 +0.53(+4.44%)
May 02, 2019 11.81 12.39 11.24 11.94 136,361 +0.18(+1.53%)
May 01, 2019 12.21 12.44 11.74 11.76 187,824 -0.41(-3.37%)
Apr 30, 2019 12.52 12.65 11.69 12.17 276,070 -0.31(-2.48%)
Apr 29, 2019 13.07 13.07 12.47 12.48 197,982 -0.52(-4.00%)
Apr 26, 2019 12.89 13.14 12.71 13.00 136,000 +0.09(+0.70%)
Apr 25, 2019 12.76 13.15 12.52 12.91 103,896 +0.16(+1.25%)
Apr 24, 2019 13.01 13.06 12.63 12.75 149,736 -0.26(-2.00%)
Apr 23, 2019 12.50 13.20 12.50 13.01 253,817 +0.55(+4.41%)
Apr 22, 2019 12.08 12.57 12.08 12.46 180,580 +0.35(+2.89%)
Apr 18, 2019 11.96 12.22 11.69 12.11 219,300 +0.14(+1.17%)
Apr 17, 2019 12.41 12.41 11.51 11.97 198,127 -0.36(-2.92%)
Apr 16, 2019 12.07 12.45 12.01 12.33 131,798 +0.29(+2.41%)
Apr 15, 2019 12.04 12.09 11.79 12.04 111,031 +0.02(+0.17%)
Apr 12, 2019 12.82 12.84 11.93 12.02 186,900 -0.18(-1.48%)
Apr 11, 2019 12.14 12.30 12.05 12.20 98,829 +0.09(+0.74%)
Apr 10, 2019 11.89 12.15 11.82 12.11 115,608 +0.28(+2.37%)
Apr 09, 2019 12.44 12.51 11.83 11.83 159,445 -0.62(-4.98%)
Apr 08, 2019 12.63 12.84 12.34 12.45 222,936 -0.19(-1.50%)
Apr 05, 2019 12.18 12.65 12.05 12.64 281,500 +0.52(+4.29%)
Apr 04, 2019 12.01 12.35 11.95 12.12 193,900 +0.12(+1.00%)
Apr 03, 2019 12.02 12.37 11.88 12.00 175,122 +0.05(+0.42%)
Apr 02, 2019 12.19 12.40 11.77 11.95 279,271 -0.23(-1.89%)
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.