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

Glycomimetics Inc (NQ: GLYC )

0.2811 +0.0111 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 3.770 3.850 3.660 3.690 141,225 -0.08(-2.12%)
Aug 28, 2020 3.650 3.770 3.600 3.770 213,000 +0.16(+4.43%)
Aug 27, 2020 3.640 3.690 3.480 3.610 238,729 +0.00(+0.00%)
Aug 26, 2020 3.580 3.690 3.530 3.610 227,271 +0.03(+0.84%)
Aug 25, 2020 3.480 3.580 3.380 3.580 184,932 +0.12(+3.47%)
Aug 24, 2020 3.630 3.630 3.430 3.460 269,103 -0.11(-3.08%)
Aug 21, 2020 3.730 3.740 3.500 3.570 308,600 -0.17(-4.55%)
Aug 20, 2020 3.670 3.750 3.670 3.740 141,734 +0.02(+0.54%)
Aug 19, 2020 3.730 3.770 3.640 3.720 200,846 -0.02(-0.53%)
Aug 18, 2020 3.850 3.900 3.740 3.740 209,828 -0.11(-2.86%)
Aug 17, 2020 3.730 3.900 3.680 3.850 220,610 +0.15(+4.05%)
Aug 14, 2020 3.760 3.850 3.650 3.700 188,800 -0.08(-2.12%)
Aug 13, 2020 3.720 3.840 3.680 3.780 231,584 +0.03(+0.80%)
Aug 12, 2020 3.780 3.840 3.680 3.750 344,685 +0.00(+0.00%)
Aug 11, 2020 4.050 4.050 3.710 3.750 397,683 -0.25(-6.25%)
Aug 10, 2020 3.910 4.140 3.860 4.000 537,474 +0.09(+2.30%)
Aug 07, 2020 3.950 3.980 3.820 3.910 518,100 +0.03(+0.77%)
Aug 06, 2020 3.860 3.930 3.750 3.880 385,851 +0.02(+0.52%)
Aug 05, 2020 3.970 4.060 3.850 3.860 301,412 -0.07(-1.78%)
Aug 04, 2020 4.000 4.090 3.880 3.930 439,241 -0.07(-1.75%)
Aug 03, 2020 3.960 4.270 3.960 4.000 513,566 +0.06(+1.52%)
Jul 31, 2020 4.180 4.250 3.870 3.940 664,600 -0.21(-5.06%)
Jul 30, 2020 4.200 4.300 4.060 4.150 495,033 -0.14(-3.26%)
Jul 29, 2020 4.430 4.480 4.170 4.290 423,729 -0.11(-2.50%)
Jul 28, 2020 4.590 4.629 4.310 4.400 306,258 -0.21(-4.56%)
Jul 27, 2020 4.470 4.680 4.430 4.610 929,569 +0.14(+3.13%)
Jul 24, 2020 4.670 4.800 4.380 4.470 593,000 -0.23(-4.89%)
Jul 23, 2020 4.930 4.980 4.550 4.700 608,214 -0.13(-2.69%)
Jul 22, 2020 4.960 5.180 4.720 4.830 1,388,999 +0.01(+0.21%)
Jul 21, 2020 5.090 5.190 4.790 4.820 680,202 -0.18(-3.60%)
Jul 20, 2020 4.700 5.130 4.470 5.000 1,542,174 +0.35(+7.53%)
Jul 17, 2020 4.320 4.710 4.320 4.650 489,900 +0.31(+7.14%)
Jul 16, 2020 4.330 4.460 4.130 4.340 317,040 -0.02(-0.46%)
Jul 15, 2020 4.100 4.400 4.050 4.360 608,031 +0.35(+8.73%)
Jul 14, 2020 3.890 4.020 3.800 4.010 552,822 +0.13(+3.35%)
Jul 13, 2020 4.040 4.230 3.880 3.880 429,584 -0.13(-3.24%)
Jul 10, 2020 3.970 4.030 3.780 4.010 591,000 -0.01(-0.25%)
Jul 09, 2020 4.000 4.250 3.970 4.020 989,374 +0.08(+2.03%)
Jul 08, 2020 3.730 3.950 3.670 3.940 497,398 +0.19(+5.07%)
Jul 07, 2020 3.790 3.930 3.720 3.750 578,950 -0.05(-1.32%)
Jul 06, 2020 3.850 3.870 3.680 3.800 471,976 +0.04(+1.06%)
Jul 02, 2020 3.900 3.900 3.590 3.760 469,600 -0.07(-1.83%)
Jul 01, 2020 3.770 3.870 3.730 3.830 900,217 +0.07(+1.86%)
Jun 30, 2020 3.800 3.860 3.680 3.760 689,331 +0.02(+0.53%)
Jun 29, 2020 3.370 3.960 3.340 3.740 1,579,175 +0.28(+8.09%)
Jun 26, 2020 3.000 3.460 2.960 3.460 4,403,100 +0.45(+14.95%)
Jun 25, 2020 3.000 3.120 2.960 3.010 642,936 +0.01(+0.33%)
Jun 24, 2020 3.050 3.170 2.950 3.000 672,393 -0.06(-1.96%)
Jun 23, 2020 3.140 3.300 3.060 3.060 577,460 -0.02(-0.65%)
Jun 22, 2020 2.990 3.110 2.900 3.080 814,959 +0.10(+3.36%)
Jun 19, 2020 3.050 3.130 2.940 2.980 859,900 -0.04(-1.32%)
Jun 18, 2020 2.950 3.130 2.950 3.020 457,125 +0.03(+1.00%)
Jun 17, 2020 3.120 3.260 2.960 2.990 758,071 -0.13(-4.17%)
Jun 16, 2020 3.180 3.220 2.970 3.120 589,770 +0.09(+2.97%)
Jun 15, 2020 2.920 3.240 2.690 3.030 1,438,941 +0.03(+1.00%)
Jun 12, 2020 2.750 4.260 2.620 3.000 13,168,400 +0.33(+12.36%)
Jun 11, 2020 2.830 2.880 2.640 2.670 440,919 -0.27(-9.18%)
Jun 10, 2020 3.090 3.110 2.910 2.940 245,167 -0.14(-4.55%)
Jun 09, 2020 3.160 3.180 2.970 3.080 404,384 -0.12(-3.75%)
Jun 08, 2020 3.040 3.360 2.940 3.200 427,563 +0.25(+8.47%)
Jun 05, 2020 2.950 3.050 2.900 2.950 418,800 +0.08(+2.79%)
Jun 04, 2020 2.840 3.010 2.825 2.870 331,299 +0.04(+1.41%)
Jun 03, 2020 2.900 2.920 2.760 2.830 296,741 -0.01(-0.35%)
Jun 02, 2020 2.860 2.920 2.750 2.840 301,151 -0.01(-0.35%)
Jun 01, 2020 2.810 2.975 2.810 2.850 296,006 +0.02(+0.71%)
May 29, 2020 2.940 2.950 2.750 2.830 328,200 -0.12(-4.07%)
May 28, 2020 2.970 3.180 2.880 2.950 412,599 -0.00(-0.17%)
May 27, 2020 2.990 3.000 2.740 2.955 349,523 -0.04(-1.17%)
May 26, 2020 3.080 3.080 2.890 2.990 365,156 -0.01(-0.33%)
May 22, 2020 3.070 3.130 2.930 3.000 313,700 -0.06(-1.96%)
May 21, 2020 3.180 3.190 3.020 3.060 282,904 -0.12(-3.77%)
May 20, 2020 3.060 3.180 2.950 3.180 279,651 +0.18(+6.00%)
May 19, 2020 3.130 3.220 3.000 3.000 199,435 -0.17(-5.36%)
May 18, 2020 3.220 3.390 3.120 3.170 311,544 +0.06(+1.93%)
May 15, 2020 2.920 3.200 2.890 3.110 438,900 +0.22(+7.61%)
May 14, 2020 2.990 2.995 2.800 2.890 212,720 -0.19(-6.17%)
May 13, 2020 2.980 3.130 2.880 3.080 413,653 +0.15(+5.12%)
May 12, 2020 3.190 3.275 2.930 2.930 260,407 -0.20(-6.39%)
May 11, 2020 2.960 3.260 2.910 3.130 480,986 +0.15(+5.03%)
May 08, 2020 2.790 3.080 2.790 2.980 377,700 +0.19(+6.81%)
May 07, 2020 2.780 2.880 2.740 2.790 154,144 +0.08(+2.95%)
May 06, 2020 2.720 2.880 2.660 2.710 358,533 +0.09(+3.44%)
May 05, 2020 2.790 2.850 2.620 2.620 510,116 -0.15(-5.42%)
May 04, 2020 2.690 2.850 2.560 2.770 195,236 +0.10(+3.75%)
May 01, 2020 2.840 2.840 2.550 2.670 345,200 -0.12(-4.30%)
Apr 30, 2020 2.850 2.900 2.700 2.790 266,636 -0.12(-4.12%)
Apr 29, 2020 2.700 2.970 2.610 2.910 211,950 +0.33(+12.79%)
Apr 28, 2020 2.920 2.920 2.530 2.580 297,568 -0.23(-8.19%)
Apr 27, 2020 2.550 2.840 2.540 2.810 253,216 +0.31(+12.40%)
Apr 24, 2020 2.440 2.540 2.410 2.500 154,200 +0.04(+1.63%)
Apr 23, 2020 2.510 2.610 2.420 2.460 145,944 -0.04(-1.60%)
Apr 22, 2020 2.480 2.550 2.370 2.500 163,960 +0.09(+3.73%)
Apr 21, 2020 2.510 2.570 2.370 2.410 106,177 -0.15(-5.86%)
Apr 20, 2020 2.550 2.700 2.515 2.560 164,394 -0.01(-0.39%)
Apr 17, 2020 2.570 2.620 2.490 2.570 188,100 +0.05(+1.98%)
Apr 16, 2020 2.590 2.690 2.450 2.520 145,610 -0.06(-2.33%)
Apr 15, 2020 2.530 2.680 2.340 2.580 188,074 -0.02(-0.77%)
Apr 14, 2020 2.650 2.830 2.600 2.600 285,494 -0.02(-0.76%)
Apr 13, 2020 2.710 2.740 2.380 2.620 238,334 -0.04(-1.50%)
Apr 09, 2020 2.420 2.720 2.350 2.660 547,300 +0.31(+13.19%)
Apr 08, 2020 2.250 2.380 2.210 2.350 245,377 +0.13(+5.86%)
Apr 07, 2020 2.230 2.280 2.190 2.220 234,830 +0.03(+1.37%)
Apr 06, 2020 2.190 2.240 2.130 2.190 329,859 +0.08(+3.79%)
Apr 03, 2020 2.070 2.180 1.940 2.110 436,100 +0.03(+1.44%)
Apr 02, 2020 2.030 2.130 2.020 2.080 209,921 +0.02(+0.97%)
Apr 01, 2020 2.220 2.260 2.050 2.060 261,065 -0.22(-9.65%)
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%)
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.