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

Nanoviricides Inc (NY: NNVC )

1.130 -0.070 (-5.83%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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, 2021 4.110 4.245 4.110 4.150 49,200 -0.04(-0.95%)
Apr 29, 2021 4.400 4.400 4.080 4.190 65,133 -0.12(-2.78%)
Apr 28, 2021 4.160 4.400 4.160 4.310 78,585 +0.04(+0.94%)
Apr 27, 2021 4.300 4.387 4.200 4.270 54,967 -0.03(-0.70%)
Apr 26, 2021 4.140 4.350 4.100 4.300 62,078 +0.12(+2.87%)
Apr 23, 2021 4.190 4.250 4.100 4.180 29,200 -0.07(-1.65%)
Apr 22, 2021 4.170 4.490 4.060 4.250 108,655 +0.09(+2.16%)
Apr 21, 2021 3.850 4.210 3.850 4.160 56,720 +0.26(+6.67%)
Apr 20, 2021 3.980 4.010 3.760 3.900 95,051 -0.09(-2.26%)
Apr 19, 2021 4.020 4.110 3.880 3.990 171,565 -0.12(-2.92%)
Apr 16, 2021 4.250 4.250 4.100 4.110 91,400 -0.19(-4.42%)
Apr 15, 2021 4.500 4.500 4.190 4.300 121,887 -0.23(-5.08%)
Apr 14, 2021 4.550 4.680 4.500 4.530 82,004 -0.08(-1.74%)
Apr 13, 2021 4.340 4.620 4.310 4.610 101,108 +0.26(+5.98%)
Apr 12, 2021 4.660 4.660 4.310 4.350 121,718 -0.31(-6.65%)
Apr 09, 2021 4.720 4.760 4.520 4.660 104,300 +0.06(+1.30%)
Apr 08, 2021 4.700 4.810 4.530 4.600 115,198 -0.03(-0.65%)
Apr 07, 2021 4.650 4.800 4.590 4.630 84,288 -0.06(-1.28%)
Apr 06, 2021 4.710 4.870 4.660 4.690 118,738 -0.14(-2.90%)
Apr 05, 2021 4.750 4.904 4.680 4.830 125,569 +0.08(+1.68%)
Apr 01, 2021 4.680 4.800 4.511 4.750 169,400 +0.03(+0.64%)
Mar 31, 2021 4.590 4.780 4.551 4.720 114,634 +0.06(+1.29%)
Mar 30, 2021 4.650 4.740 4.500 4.660 222,838 -0.05(-1.06%)
Mar 29, 2021 4.790 4.880 4.550 4.710 172,747 -0.22(-4.46%)
Mar 26, 2021 5.240 5.250 4.830 4.930 384,500 -0.57(-10.36%)
Mar 25, 2021 4.500 5.500 4.350 5.500 639,189 +0.90(+19.57%)
Mar 24, 2021 4.840 4.960 4.560 4.600 156,592 -0.16(-3.36%)
Mar 23, 2021 5.010 5.010 4.760 4.760 195,778 -0.24(-4.80%)
Mar 22, 2021 4.970 5.200 4.970 5.000 280,534 -0.03(-0.60%)
Mar 19, 2021 5.030 5.240 4.950 5.030 219,500 +0.03(+0.60%)
Mar 18, 2021 5.160 5.300 5.000 5.000 179,174 -0.23(-4.40%)
Mar 17, 2021 5.080 5.450 5.080 5.230 191,058 -0.07(-1.32%)
Mar 16, 2021 5.480 5.530 5.050 5.300 383,157 -0.17(-3.11%)
Mar 15, 2021 5.190 5.580 5.140 5.470 827,784 +0.25(+4.79%)
Mar 12, 2021 5.100 5.300 4.970 5.220 282,900 +0.03(+0.58%)
Mar 11, 2021 4.970 5.190 4.870 5.190 399,308 +0.12(+2.37%)
Mar 10, 2021 5.090 5.130 4.800 5.070 655,376 -0.13(-2.50%)
Mar 09, 2021 5.360 5.410 4.980 5.200 819,269 +0.23(+4.63%)
Mar 08, 2021 5.350 5.380 4.750 4.970 1,064,164 -0.33(-6.23%)
Mar 05, 2021 4.600 5.320 4.250 5.300 1,225,500 +0.65(+13.98%)
Mar 04, 2021 5.400 5.470 4.460 4.650 1,447,492 -1.00(-17.70%)
Mar 03, 2021 6.250 6.330 5.450 5.650 4,043,968 -1.00(-15.04%)
Mar 02, 2021 8.200 8.710 6.520 6.650 130,787,552 +2.43(+57.58%)
Mar 01, 2021 4.200 4.350 4.160 4.220 113,334 +0.04(+0.96%)
Feb 26, 2021 4.000 4.200 3.860 4.180 145,100 +0.05(+1.21%)
Feb 25, 2021 4.540 4.650 4.130 4.130 121,802 -0.30(-6.77%)
Feb 24, 2021 4.180 4.500 4.180 4.430 114,185 +0.15(+3.50%)
Feb 23, 2021 4.630 4.650 4.050 4.280 289,428 -0.34(-7.36%)
Feb 22, 2021 5.000 5.060 4.620 4.620 190,872 -0.33(-6.67%)
Feb 19, 2021 5.010 5.110 4.930 4.950 201,200 -0.03(-0.60%)
Feb 18, 2021 5.460 5.490 4.900 4.980 303,745 -0.41(-7.61%)
Feb 17, 2021 5.750 5.870 5.200 5.390 461,307 -0.10(-1.82%)
Feb 16, 2021 5.190 5.580 5.190 5.490 500,720 +0.45(+8.93%)
Feb 12, 2021 5.040 5.110 4.900 5.040 140,200 +0.01(+0.20%)
Feb 11, 2021 4.950 5.100 4.770 5.030 240,953 -0.01(-0.20%)
Feb 10, 2021 5.350 5.400 4.800 5.040 382,024 -0.17(-3.26%)
Feb 09, 2021 5.300 5.300 4.920 5.210 420,135 -0.15(-2.80%)
Feb 08, 2021 5.000 5.870 4.860 5.360 1,957,734 +0.65(+13.80%)
Feb 05, 2021 4.520 4.760 4.419 4.710 320,700 +0.26(+5.84%)
Feb 04, 2021 4.260 4.480 4.260 4.450 208,683 +0.16(+3.73%)
Feb 03, 2021 4.210 4.370 4.200 4.290 150,377 +0.04(+0.94%)
Feb 02, 2021 4.420 4.750 4.150 4.250 379,148 -0.08(-1.85%)
Feb 01, 2021 4.230 4.330 3.970 4.330 371,322 +0.29(+7.18%)
Jan 29, 2021 3.990 4.340 3.860 4.040 570,300 +0.29(+7.73%)
Jan 28, 2021 4.270 4.390 3.730 3.750 534,412 -0.58(-13.39%)
Jan 27, 2021 4.650 4.740 4.150 4.330 923,394 +0.16(+3.84%)
Jan 26, 2021 4.380 4.420 4.100 4.170 248,243 -0.26(-5.87%)
Jan 25, 2021 4.430 4.480 3.980 4.430 891,883 +0.00(+0.00%)
Jan 22, 2021 3.850 5.430 3.580 4.430 3,632,600 +0.60(+15.67%)
Jan 21, 2021 3.610 3.860 3.480 3.830 411,844 +0.35(+10.06%)
Jan 20, 2021 3.620 3.620 3.410 3.480 154,318 -0.07(-1.97%)
Jan 19, 2021 3.380 3.580 3.280 3.550 279,003 +0.27(+8.23%)
Jan 15, 2021 3.400 3.450 3.280 3.280 135,000 -0.12(-3.53%)
Jan 14, 2021 3.370 3.450 3.350 3.400 101,636 +0.08(+2.41%)
Jan 13, 2021 3.350 3.430 3.320 3.320 109,316 -0.02(-0.60%)
Jan 12, 2021 3.310 3.390 3.280 3.340 85,800 +0.07(+2.14%)
Jan 11, 2021 3.310 3.390 3.200 3.270 278,714 -0.01(-0.30%)
Jan 08, 2021 3.250 3.320 3.160 3.280 154,900 -0.02(-0.61%)
Jan 07, 2021 3.180 3.330 3.180 3.300 138,131 +0.15(+4.76%)
Jan 06, 2021 3.230 3.280 3.150 3.150 136,695 -0.01(-0.32%)
Jan 05, 2021 3.180 3.220 3.050 3.160 162,690 -0.02(-0.63%)
Jan 04, 2021 2.910 3.180 2.910 3.180 225,979 +0.31(+10.80%)
Dec 31, 2020 2.870 2.870 2.870 418,532 -0.21(-6.82%)
Dec 30, 2020 3.030 3.140 3.010 3.080 418,532 +0.00(+0.00%)
Dec 29, 2020 3.330 3.330 3.050 3.080 340,371 -0.26(-7.78%)
Dec 28, 2020 3.470 3.500 3.320 3.340 237,685 -0.17(-4.84%)
Dec 24, 2020 3.490 3.550 3.450 3.510 175,000 +0.03(+0.86%)
Dec 23, 2020 3.510 3.520 3.420 3.480 177,590 -0.04(-1.14%)
Dec 22, 2020 3.670 3.700 3.470 3.520 142,430 -0.14(-3.83%)
Dec 21, 2020 3.470 3.690 3.460 3.660 295,566 +0.15(+4.27%)
Dec 18, 2020 3.490 3.640 3.440 3.510 148,500 -0.02(-0.57%)
Dec 17, 2020 3.600 3.660 3.510 3.530 104,567 -0.03(-0.84%)
Dec 16, 2020 3.520 3.640 3.520 3.560 125,548 -0.01(-0.28%)
Dec 15, 2020 3.540 3.580 3.500 3.570 328,284 -0.01(-0.28%)
Dec 14, 2020 3.860 3.860 3.467 3.580 153,450 +0.11(+3.17%)
Dec 11, 2020 3.470 3.540 3.450 3.470 153,500 -0.10(-2.80%)
Dec 10, 2020 3.610 3.630 3.510 3.570 70,799 +0.02(+0.56%)
Dec 09, 2020 3.720 3.760 3.510 3.550 246,890 -0.19(-5.08%)
Dec 08, 2020 3.750 3.800 3.670 3.740 153,331 -0.01(-0.27%)
Dec 07, 2020 3.860 3.890 3.710 3.750 145,168 -0.12(-3.10%)
Dec 04, 2020 3.720 3.890 3.710 3.870 205,900 +0.16(+4.31%)
Dec 03, 2020 3.800 3.860 3.700 3.710 271,645 -0.05(-1.33%)
Dec 02, 2020 3.710 3.820 3.670 3.760 119,534 +0.06(+1.62%)
Dec 01, 2020 4.000 4.030 3.600 3.700 209,878 -0.21(-5.37%)
Nov 30, 2020 3.570 4.300 3.570 3.910 664,634 +0.31(+8.61%)
Nov 27, 2020 3.830 3.830 3.560 3.600 92,200 -0.01(-0.28%)
Nov 25, 2020 3.500 3.684 3.500 3.610 81,800 -0.01(-0.28%)
Nov 24, 2020 3.600 3.740 3.580 3.620 218,340 +0.02(+0.56%)
Nov 23, 2020 3.780 3.820 3.570 3.600 272,372 -0.15(-4.00%)
Nov 20, 2020 3.650 3.800 3.600 3.750 95,100 +0.10(+2.74%)
Nov 19, 2020 3.610 3.680 3.550 3.650 100,679 +0.06(+1.67%)
Nov 18, 2020 3.440 3.610 3.420 3.590 194,179 +0.16(+4.66%)
Nov 17, 2020 3.630 3.671 3.420 3.430 156,537 -0.12(-3.38%)
Nov 16, 2020 3.590 3.600 3.490 3.550 84,140 +0.04(+1.14%)
Nov 13, 2020 3.470 3.574 3.370 3.510 190,100 +0.10(+2.93%)
Nov 12, 2020 3.460 3.460 3.350 3.410 142,387 +0.08(+2.40%)
Nov 11, 2020 3.350 3.400 3.300 3.330 214,909 -0.04(-1.19%)
Nov 10, 2020 3.450 3.500 3.170 3.370 230,932 -0.07(-2.03%)
Nov 09, 2020 3.520 3.590 3.410 3.440 215,185 -0.02(-0.58%)
Nov 06, 2020 3.470 3.500 3.400 3.460 63,100 +0.03(+0.87%)
Nov 05, 2020 3.360 3.490 3.360 3.430 82,306 +0.05(+1.48%)
Nov 04, 2020 3.500 3.600 3.350 3.380 146,041 -0.07(-2.03%)
Nov 03, 2020 3.470 3.550 3.380 3.450 132,031 -0.05(-1.43%)
Nov 02, 2020 3.470 3.570 3.410 3.500 88,929 +0.05(+1.45%)
Oct 30, 2020 3.690 3.760 3.350 3.450 188,600 -0.30(-8.00%)
Oct 29, 2020 3.750 3.846 3.709 3.750 78,402 -0.04(-1.06%)
Oct 28, 2020 3.760 3.890 3.560 3.790 155,349 -0.04(-1.04%)
Oct 27, 2020 3.840 3.880 3.780 3.830 95,094 -0.08(-2.05%)
Oct 26, 2020 3.860 4.010 3.840 3.910 124,810 +0.01(+0.26%)
Oct 23, 2020 3.820 3.910 3.790 3.900 39,700 +0.02(+0.52%)
Oct 22, 2020 3.880 3.900 3.680 3.880 133,266 +0.00(+0.00%)
Oct 21, 2020 3.860 3.920 3.800 3.880 82,588 -0.02(-0.51%)
Oct 20, 2020 3.880 3.920 3.820 3.900 87,205 +0.01(+0.26%)
Oct 19, 2020 3.950 3.950 3.840 3.890 79,124 -0.03(-0.77%)
Oct 16, 2020 3.950 3.963 3.850 3.920 68,100 -0.03(-0.76%)
Oct 15, 2020 3.900 3.984 3.880 3.950 108,204 +0.07(+1.80%)
Oct 14, 2020 4.120 4.120 3.820 3.880 162,114 -0.15(-3.72%)
Oct 13, 2020 3.870 4.047 3.860 4.030 115,391 +0.12(+3.07%)
Oct 12, 2020 4.040 4.110 3.870 3.910 156,631 -0.17(-4.17%)
Oct 09, 2020 3.950 4.200 3.890 4.080 346,000 +0.20(+5.15%)
Oct 08, 2020 3.840 3.940 3.840 3.880 81,639 +0.00(+0.00%)
Oct 07, 2020 3.860 3.920 3.820 3.880 72,899 +0.02(+0.52%)
Oct 06, 2020 3.870 3.989 3.800 3.860 105,812 +0.04(+1.05%)
Oct 05, 2020 3.900 3.910 3.820 3.820 104,482 -0.01(-0.26%)
Oct 02, 2020 3.800 3.950 3.750 3.830 180,400 +0.02(+0.52%)
Oct 01, 2020 3.820 3.920 3.750 3.810 196,843 -0.03(-0.78%)
Sep 30, 2020 3.970 3.980 3.815 3.840 136,986 -0.12(-3.03%)
Sep 29, 2020 3.720 4.090 3.720 3.960 210,733 +0.19(+5.04%)
Sep 28, 2020 4.060 4.060 3.730 3.770 235,815 -0.05(-1.31%)
Sep 25, 2020 3.830 3.900 3.750 3.820 148,100 +0.01(+0.26%)
Sep 24, 2020 3.850 3.960 3.650 3.810 283,695 -0.11(-2.81%)
Sep 23, 2020 3.920 4.120 3.880 3.920 215,643 -0.08(-2.00%)
Sep 22, 2020 4.100 4.183 3.950 4.000 269,475 -0.04(-0.99%)
Sep 21, 2020 4.280 4.280 4.040 4.040 278,009 -0.27(-6.26%)
Sep 18, 2020 4.310 4.480 4.250 4.310 206,000 -0.04(-0.92%)
Sep 17, 2020 4.490 4.650 4.240 4.350 379,542 -0.18(-3.97%)
Sep 16, 2020 4.800 4.818 4.290 4.530 1,072,096 -0.02(-0.44%)
Sep 15, 2020 4.250 4.820 4.170 4.550 856,200 +0.36(+8.59%)
Sep 14, 2020 3.940 4.270 3.920 4.190 407,204 +0.23(+5.81%)
Sep 11, 2020 3.990 4.060 3.830 3.960 258,100 +0.03(+0.76%)
Sep 10, 2020 3.940 4.090 3.810 3.930 347,078 -0.04(-1.01%)
Sep 09, 2020 4.010 4.060 3.900 3.970 226,303 +0.05(+1.28%)
Sep 08, 2020 4.180 4.210 3.860 3.920 817,752 -0.37(-8.62%)
Sep 04, 2020 5.140 5.350 4.210 4.290 1,625,500 -0.58(-11.91%)
Sep 03, 2020 5.800 5.820 4.510 4.870 5,797,121 -0.71(-12.72%)
Sep 02, 2020 4.150 5.850 4.010 5.580 16,559,308 +1.66(+42.35%)
Sep 01, 2020 3.960 4.020 3.800 3.920 335,106 -0.05(-1.26%)
Aug 31, 2020 4.150 4.210 3.900 3.970 249,923 -0.13(-3.17%)
Aug 28, 2020 3.860 4.350 3.770 4.100 399,800 +0.28(+7.33%)
Aug 27, 2020 3.800 3.970 3.610 3.820 294,809 -0.05(-1.29%)
Aug 26, 2020 3.960 4.070 3.820 3.870 405,985 -0.15(-3.73%)
Aug 25, 2020 3.840 4.300 3.720 4.020 591,201 +0.10(+2.55%)
Aug 24, 2020 4.810 4.810 3.820 3.920 930,306 -0.93(-19.18%)
Aug 21, 2020 4.860 4.990 4.790 4.850 248,300 -0.01(-0.21%)
Aug 20, 2020 5.070 5.110 4.790 4.860 472,222 -0.29(-5.63%)
Aug 19, 2020 5.360 5.440 5.110 5.150 424,768 -0.30(-5.50%)
Aug 18, 2020 5.610 5.680 5.410 5.450 314,908 -0.24(-4.22%)
Aug 17, 2020 5.650 5.750 5.600 5.690 220,024 -0.05(-0.87%)
Aug 14, 2020 5.700 5.780 5.580 5.740 131,100 +0.04(+0.70%)
Aug 13, 2020 5.510 5.769 5.510 5.700 277,916 +0.13(+2.33%)
Aug 12, 2020 6.010 6.110 5.500 5.570 683,946 -0.47(-7.78%)
Aug 11, 2020 6.300 6.300 5.910 6.040 386,595 -0.25(-3.97%)
Aug 10, 2020 6.350 6.440 6.200 6.290 308,300 -0.05(-0.79%)
Aug 07, 2020 6.130 6.400 6.110 6.340 360,300 +0.18(+2.92%)
Aug 06, 2020 6.230 6.260 6.150 6.160 169,587 -0.13(-2.07%)
Aug 05, 2020 6.250 6.340 6.200 6.290 211,694 +0.05(+0.80%)
Aug 04, 2020 6.260 6.369 6.120 6.240 288,762 -0.17(-2.65%)
Aug 03, 2020 6.110 6.490 6.040 6.410 532,997 +0.17(+2.72%)
Jul 31, 2020 6.120 6.340 6.080 6.240 326,900 +0.09(+1.46%)
Jul 30, 2020 6.400 6.470 6.010 6.150 514,468 -0.41(-6.25%)
Jul 29, 2020 6.060 6.880 5.900 6.560 1,655,587 +0.52(+8.61%)
Jul 28, 2020 6.000 6.200 5.850 6.040 400,039 -0.05(-0.82%)
Jul 27, 2020 6.350 6.350 5.780 6.090 886,665 -0.29(-4.55%)
Jul 24, 2020 6.510 6.570 6.060 6.380 822,900 -0.26(-3.92%)
Jul 23, 2020 6.720 6.835 6.460 6.640 1,263,250 -0.26(-3.77%)
Jul 22, 2020 6.800 7.080 6.700 6.900 1,174,640 -0.06(-0.86%)
Jul 21, 2020 7.000 7.180 6.830 6.960 985,429 -0.14(-1.97%)
Jul 20, 2020 6.960 7.450 6.650 7.100 1,481,455 +0.16(+2.31%)
Jul 17, 2020 7.090 7.130 6.700 6.940 918,900 -0.15(-2.12%)
Jul 16, 2020 6.660 7.140 6.650 7.090 795,995 +0.18(+2.60%)
Jul 15, 2020 6.880 7.040 6.550 6.910 663,444 -0.18(-2.54%)
Jul 14, 2020 7.000 7.250 6.500 7.090 1,835,979 -0.32(-4.32%)
Jul 13, 2020 7.720 7.850 7.310 7.410 801,274 -0.17(-2.24%)
Jul 10, 2020 7.750 7.800 7.500 7.580 594,500 -0.21(-2.70%)
Jul 09, 2020 7.960 8.230 7.610 7.790 1,812,520 -0.92(-10.56%)
Jul 08, 2020 9.600 9.970 8.020 8.710 32,378,478 +1.79(+25.87%)
Jul 07, 2020 6.980 7.230 6.840 6.920 211,361 -0.08(-1.14%)
Jul 06, 2020 7.110 7.470 6.720 7.000 372,807 -0.25(-3.45%)
Jul 02, 2020 7.010 7.390 7.010 7.250 201,800 +0.08(+1.12%)
Jul 01, 2020 7.460 7.643 7.010 7.170 360,527 -0.31(-4.14%)
Jun 30, 2020 7.570 7.600 7.050 7.480 360,136 +0.03(+0.40%)
Jun 29, 2020 8.270 8.300 7.340 7.450 666,334 -0.55(-6.87%)
Jun 26, 2020 9.500 9.549 7.600 8.000 1,759,800 -0.54(-6.32%)
Jun 25, 2020 7.660 8.900 7.430 8.540 3,311,921 +1.43(+20.11%)
Jun 24, 2020 7.400 7.710 6.700 7.110 751,880 -0.40(-5.33%)
Jun 23, 2020 6.910 7.950 6.650 7.510 1,396,882 +0.77(+11.42%)
Jun 22, 2020 6.750 6.870 6.480 6.740 204,319 +0.14(+2.12%)
Jun 19, 2020 6.990 6.990 6.590 6.600 176,600 -0.25(-3.65%)
Jun 18, 2020 6.440 6.950 6.410 6.850 183,542 +0.32(+4.90%)
Jun 17, 2020 6.980 6.990 6.430 6.530 308,924 -0.37(-5.36%)
Jun 16, 2020 6.740 7.240 6.730 6.900 252,614 +0.17(+2.53%)
Jun 15, 2020 6.590 6.980 6.520 6.730 154,465 -0.16(-2.32%)
Jun 12, 2020 6.450 6.940 6.400 6.890 253,500 +0.64(+10.24%)
Jun 11, 2020 6.670 6.780 6.050 6.250 354,021 -0.67(-9.68%)
Jun 10, 2020 6.790 7.100 6.790 6.920 259,381 -0.23(-3.22%)
Jun 09, 2020 7.140 7.440 6.800 7.150 783,670 +0.60(+9.16%)
Jun 08, 2020 6.530 6.660 6.430 6.550 262,931 +0.14(+2.18%)
Jun 05, 2020 6.780 6.920 6.300 6.410 617,900 -0.59(-8.43%)
Jun 04, 2020 7.110 7.184 6.800 7.000 294,458 -0.15(-2.10%)
Jun 03, 2020 7.510 7.596 7.000 7.150 567,154 -0.48(-6.29%)
Jun 02, 2020 7.700 7.750 7.330 7.630 269,457 -0.07(-0.91%)
Jun 01, 2020 7.290 7.780 7.280 7.700 440,469 +0.18(+2.39%)
May 29, 2020 6.990 7.690 6.990 7.520 369,800 +0.19(+2.59%)
May 28, 2020 7.320 7.760 7.245 7.330 427,490 -0.12(-1.61%)
May 27, 2020 7.390 7.500 6.750 7.450 693,995 -0.06(-0.80%)
May 26, 2020 7.500 7.670 7.250 7.510 670,185 -0.06(-0.79%)
May 22, 2020 7.600 7.690 7.300 7.570 697,200 -0.09(-1.17%)
May 21, 2020 8.000 8.300 7.530 7.660 1,783,810 -1.43(-15.73%)
May 20, 2020 8.690 9.580 8.660 9.090 1,277,913 -0.56(-5.80%)
May 19, 2020 9.730 10.06 9.400 9.650 718,064 -0.49(-4.83%)
May 18, 2020 9.530 10.60 8.550 10.14 1,469,525 +0.51(+5.30%)
May 15, 2020 10.64 11.28 9.510 9.630 1,371,100 -1.93(-16.70%)
May 14, 2020 11.05 12.20 10.54 11.56 3,035,391 +1.02(+9.68%)
May 13, 2020 8.750 10.58 8.110 10.54 2,417,232 +1.42(+15.57%)
May 12, 2020 9.650 10.60 8.410 9.120 12,421,397 +2.01(+28.27%)
May 11, 2020 6.240 7.350 6.240 7.110 752,401 +0.81(+12.86%)
May 08, 2020 6.090 6.360 6.030 6.300 169,700 +0.16(+2.61%)
May 07, 2020 6.290 6.290 6.110 6.140 121,017 -0.02(-0.32%)
May 06, 2020 6.150 6.270 6.000 6.160 185,329 +0.03(+0.49%)
May 05, 2020 6.600 6.630 6.060 6.130 459,723 -0.50(-7.54%)
May 04, 2020 6.200 6.700 6.000 6.630 1,109,914 +0.85(+14.71%)
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.