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

Aptose Bioscns (NQ: APTO )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 5.750 5.840 5.530 5.640 909,100 +0.01(+0.18%)
Apr 29, 2021 5.700 5.750 5.490 5.630 1,083,729 +0.17(+3.11%)
Apr 28, 2021 5.160 5.560 5.100 5.460 711,547 +0.30(+5.81%)
Apr 27, 2021 5.320 5.380 5.150 5.160 400,203 -0.12(-2.27%)
Apr 26, 2021 5.100 5.300 5.060 5.280 672,890 +0.16(+3.13%)
Apr 23, 2021 5.070 5.150 4.990 5.120 492,600 +0.08(+1.59%)
Apr 22, 2021 4.840 5.070 4.840 5.040 701,314 +0.18(+3.70%)
Apr 21, 2021 4.780 4.890 4.740 4.860 944,327 +0.05(+1.04%)
Apr 20, 2021 5.030 5.090 4.730 4.810 1,179,454 -0.26(-5.13%)
Apr 19, 2021 5.100 5.180 4.970 5.070 910,030 -0.05(-0.98%)
Apr 16, 2021 5.500 5.500 5.070 5.120 1,299,100 -0.36(-6.57%)
Apr 15, 2021 5.260 5.490 5.240 5.480 1,538,767 +0.27(+5.18%)
Apr 14, 2021 5.080 5.280 5.020 5.210 1,077,633 +0.09(+1.76%)
Apr 13, 2021 5.110 5.140 4.960 5.120 1,023,405 +0.07(+1.39%)
Apr 12, 2021 5.200 5.260 5.010 5.050 954,223 -0.20(-3.81%)
Apr 09, 2021 5.190 5.360 5.090 5.250 1,542,300 +0.08(+1.55%)
Apr 08, 2021 5.600 5.720 5.160 5.170 3,022,577 -0.46(-8.17%)
Apr 07, 2021 5.610 5.860 5.570 5.630 1,077,484 +0.02(+0.36%)
Apr 06, 2021 5.760 5.880 5.580 5.610 1,378,665 -0.19(-3.28%)
Apr 05, 2021 6.050 6.060 5.730 5.800 1,415,661 -0.20(-3.33%)
Apr 01, 2021 6.060 6.090 5.870 6.000 1,431,100 +0.03(+0.50%)
Mar 31, 2021 6.230 6.240 5.830 5.970 2,257,503 -0.25(-4.02%)
Mar 30, 2021 5.800 6.460 5.720 6.220 4,847,101 +0.34(+5.78%)
Mar 29, 2021 5.940 5.950 5.520 5.880 2,535,500 -0.03(-0.51%)
Mar 26, 2021 5.700 6.100 5.640 5.910 4,532,800 +0.03(+0.51%)
Mar 25, 2021 5.650 6.030 5.000 5.880 12,063,919 -0.22(-3.61%)
Mar 24, 2021 5.290 7.200 5.150 6.100 180,516,304 +2.43(+66.21%)
Mar 23, 2021 4.030 4.030 3.650 3.670 5,979,965 -0.23(-5.90%)
Mar 22, 2021 3.940 4.010 3.890 3.900 502,676 +0.00(+0.00%)
Mar 19, 2021 3.840 3.970 3.820 3.900 520,900 +0.09(+2.36%)
Mar 18, 2021 3.940 3.990 3.800 3.810 404,962 -0.13(-3.30%)
Mar 17, 2021 3.850 3.940 3.810 3.940 360,151 +0.05(+1.29%)
Mar 16, 2021 3.910 3.960 3.820 3.890 295,015 +0.00(+0.00%)
Mar 15, 2021 3.980 4.045 3.850 3.890 611,154 -0.06(-1.52%)
Mar 12, 2021 3.910 3.960 3.810 3.950 396,600 +0.01(+0.25%)
Mar 11, 2021 3.820 3.960 3.780 3.940 629,377 +0.22(+5.91%)
Mar 10, 2021 3.830 3.860 3.690 3.720 662,939 -0.04(-1.06%)
Mar 09, 2021 3.550 3.850 3.540 3.760 875,383 +0.26(+7.43%)
Mar 08, 2021 3.780 3.780 3.460 3.500 1,364,729 -0.25(-6.67%)
Mar 05, 2021 3.860 3.880 3.390 3.750 2,171,600 +0.04(+1.08%)
Mar 04, 2021 3.980 4.100 3.610 3.710 2,509,591 -0.23(-5.84%)
Mar 03, 2021 4.050 4.150 3.900 3.940 1,052,885 -0.10(-2.48%)
Mar 02, 2021 4.030 4.140 3.900 4.040 834,049 +0.00(+0.00%)
Mar 01, 2021 3.990 4.080 3.930 4.040 627,548 +0.08(+2.02%)
Feb 26, 2021 3.982 4.047 3.850 3.960 870,200 -0.02(-0.50%)
Feb 25, 2021 4.160 4.190 3.880 3.980 1,353,079 -0.18(-4.33%)
Feb 24, 2021 4.220 4.270 4.050 4.160 850,970 +0.04(+0.97%)
Feb 23, 2021 4.230 4.290 3.940 4.120 1,322,041 -0.18(-4.19%)
Feb 22, 2021 4.430 4.500 4.300 4.300 858,382 -0.01(-0.23%)
Feb 19, 2021 4.630 4.700 4.300 4.310 1,339,700 +0.05(+1.17%)
Feb 18, 2021 4.500 4.510 4.240 4.260 1,031,559 -0.28(-6.17%)
Feb 17, 2021 4.750 4.750 4.440 4.540 629,237 -0.15(-3.20%)
Feb 16, 2021 4.620 4.820 4.620 4.690 976,280 +0.09(+1.96%)
Feb 12, 2021 4.680 4.680 4.535 4.600 393,500 -0.05(-1.08%)
Feb 11, 2021 4.550 4.740 4.550 4.650 662,726 +0.10(+2.20%)
Feb 10, 2021 4.610 4.720 4.440 4.550 889,284 -0.08(-1.73%)
Feb 09, 2021 4.780 4.780 4.450 4.630 1,475,407 -0.06(-1.28%)
Feb 08, 2021 4.540 4.860 4.460 4.690 2,380,455 +0.24(+5.39%)
Feb 05, 2021 4.500 4.540 4.430 4.450 690,700 -0.01(-0.22%)
Feb 04, 2021 4.410 4.520 4.390 4.460 687,922 +0.05(+1.13%)
Feb 03, 2021 4.500 4.570 4.400 4.410 709,897 -0.08(-1.78%)
Feb 02, 2021 4.360 4.570 4.350 4.490 798,192 +0.13(+2.98%)
Feb 01, 2021 4.180 4.370 4.120 4.360 825,110 +0.24(+5.83%)
Jan 29, 2021 4.250 4.320 4.050 4.120 1,192,800 -0.13(-3.06%)
Jan 28, 2021 4.210 4.310 4.120 4.250 1,358,495 +0.01(+0.24%)
Jan 27, 2021 4.210 4.470 4.070 4.240 1,506,950 -0.01(-0.24%)
Jan 26, 2021 4.400 4.550 4.250 4.250 890,883 -0.15(-3.41%)
Jan 25, 2021 4.400 4.480 4.250 4.400 597,631 +0.01(+0.23%)
Jan 22, 2021 4.400 4.480 4.330 4.390 573,000 -0.03(-0.68%)
Jan 21, 2021 4.390 4.430 4.190 4.420 818,880 +0.09(+2.08%)
Jan 20, 2021 4.530 4.580 4.280 4.330 759,091 -0.14(-3.13%)
Jan 19, 2021 4.410 4.640 4.380 4.470 842,268 +0.07(+1.59%)
Jan 15, 2021 4.390 4.520 4.325 4.400 709,000 +0.01(+0.23%)
Jan 14, 2021 4.610 4.650 4.360 4.390 995,700 -0.19(-4.15%)
Jan 13, 2021 4.500 4.620 4.380 4.580 1,513,751 +0.11(+2.46%)
Jan 12, 2021 4.690 4.690 4.430 4.470 1,025,851 -0.21(-4.49%)
Jan 11, 2021 4.530 4.680 4.450 4.680 1,213,765 +0.11(+2.41%)
Jan 08, 2021 4.590 4.695 4.410 4.570 1,230,000 +0.01(+0.22%)
Jan 07, 2021 4.420 4.640 4.410 4.560 834,365 +0.11(+2.47%)
Jan 06, 2021 4.500 4.640 4.380 4.450 982,998 -0.05(-1.11%)
Jan 05, 2021 4.430 4.510 4.330 4.500 986,097 +0.13(+2.97%)
Jan 04, 2021 4.410 4.520 4.250 4.370 894,141 -0.01(-0.23%)
Dec 31, 2020 4.380 4.380 4.380 764,130 +0.12(+2.82%)
Dec 30, 2020 4.100 4.270 4.090 4.260 764,130 +0.15(+3.65%)
Dec 29, 2020 4.190 4.190 3.950 4.110 1,276,735 -0.04(-0.96%)
Dec 28, 2020 4.310 4.330 4.130 4.150 984,191 -0.10(-2.35%)
Dec 24, 2020 4.180 4.380 4.180 4.250 779,100 +0.03(+0.71%)
Dec 23, 2020 4.210 4.300 4.060 4.220 1,151,069 -0.02(-0.47%)
Dec 22, 2020 4.070 4.250 3.970 4.240 1,397,792 +0.21(+5.21%)
Dec 21, 2020 4.100 4.150 3.980 4.030 1,208,220 -0.12(-2.89%)
Dec 18, 2020 4.180 4.235 4.090 4.150 918,900 -0.01(-0.24%)
Dec 17, 2020 4.210 4.260 4.060 4.160 1,005,589 -0.05(-1.19%)
Dec 16, 2020 4.050 4.340 3.990 4.210 1,574,825 +0.16(+3.95%)
Dec 15, 2020 4.070 4.160 3.920 4.050 1,560,765 +0.01(+0.25%)
Dec 14, 2020 4.150 4.180 3.980 4.040 2,097,690 -0.06(-1.46%)
Dec 11, 2020 4.260 4.340 4.000 4.100 2,500,400 -0.16(-3.76%)
Dec 10, 2020 4.290 4.390 4.060 4.260 2,366,830 -0.06(-1.39%)
Dec 09, 2020 4.680 4.770 4.120 4.320 4,900,867 -0.34(-7.30%)
Dec 08, 2020 5.050 5.050 4.540 4.660 4,138,445 -0.43(-8.45%)
Dec 07, 2020 4.510 5.140 3.930 5.090 20,070,252 -1.03(-16.83%)
Dec 04, 2020 6.350 6.490 6.070 6.120 1,555,000 -0.19(-3.01%)
Dec 03, 2020 6.870 6.890 6.260 6.310 1,177,683 -0.45(-6.66%)
Dec 02, 2020 6.950 7.060 6.710 6.760 1,040,093 -0.26(-3.70%)
Dec 01, 2020 6.850 7.270 6.700 7.020 2,064,111 +0.35(+5.25%)
Nov 30, 2020 6.360 6.830 6.350 6.670 2,006,769 +0.39(+6.21%)
Nov 27, 2020 6.220 6.400 6.160 6.280 435,400 +0.15(+2.45%)
Nov 25, 2020 6.190 6.330 6.110 6.130 395,700 -0.09(-1.45%)
Nov 24, 2020 6.210 6.340 6.010 6.220 616,363 -0.06(-0.96%)
Nov 23, 2020 5.930 6.460 5.900 6.280 1,511,426 +0.39(+6.62%)
Nov 20, 2020 6.000 6.060 5.760 5.890 645,600 -0.05(-0.84%)
Nov 19, 2020 5.760 6.150 5.730 5.940 815,648 +0.18(+3.13%)
Nov 18, 2020 5.920 6.070 5.730 5.760 973,529 -0.13(-2.21%)
Nov 17, 2020 5.600 5.940 5.450 5.890 1,000,658 +0.25(+4.43%)
Nov 16, 2020 5.370 5.640 5.280 5.640 780,023 +0.28(+5.22%)
Nov 13, 2020 5.460 5.570 5.150 5.360 2,047,500 -0.10(-1.83%)
Nov 12, 2020 5.400 5.700 5.190 5.460 1,983,296 +0.23(+4.40%)
Nov 11, 2020 4.620 5.240 4.620 5.230 1,940,347 +0.70(+15.45%)
Nov 10, 2020 4.490 4.630 4.400 4.530 913,731 +0.02(+0.44%)
Nov 09, 2020 4.680 4.730 4.480 4.510 815,539 +0.00(+0.11%)
Nov 06, 2020 4.730 4.730 4.470 4.505 667,700 -0.24(-4.96%)
Nov 05, 2020 4.770 4.900 4.600 4.740 479,565 +0.03(+0.64%)
Nov 04, 2020 4.670 4.950 4.630 4.710 723,525 +0.08(+1.73%)
Nov 03, 2020 4.600 4.700 4.490 4.630 652,308 +0.08(+1.76%)
Nov 02, 2020 4.570 4.685 4.463 4.550 635,388 +0.06(+1.34%)
Oct 30, 2020 4.580 4.650 4.390 4.490 512,000 -0.11(-2.39%)
Oct 29, 2020 4.390 4.700 4.330 4.600 910,143 +0.22(+5.02%)
Oct 28, 2020 4.700 4.700 4.310 4.380 1,311,831 -0.32(-6.81%)
Oct 27, 2020 4.730 4.800 4.510 4.700 1,401,995 -0.05(-1.05%)
Oct 26, 2020 5.100 5.110 4.640 4.750 2,670,827 -0.35(-6.86%)
Oct 23, 2020 5.760 5.760 4.950 5.100 5,413,300 -0.62(-10.84%)
Oct 22, 2020 5.930 6.060 5.630 5.720 965,119 -0.16(-2.72%)
Oct 21, 2020 5.660 5.930 5.540 5.880 2,732,817 +0.23(+4.07%)
Oct 20, 2020 5.730 5.750 5.460 5.650 1,066,674 -0.06(-1.05%)
Oct 19, 2020 5.950 5.952 5.700 5.710 458,023 -0.02(-0.35%)
Oct 16, 2020 5.710 5.810 5.650 5.730 473,600 +0.02(+0.35%)
Oct 15, 2020 5.900 5.900 5.610 5.710 739,404 -0.17(-2.89%)
Oct 14, 2020 6.130 6.130 5.880 5.880 240,194 -0.20(-3.29%)
Oct 13, 2020 5.990 6.140 5.960 6.080 336,135 +0.08(+1.33%)
Oct 12, 2020 6.180 6.200 5.960 6.000 312,596 -0.16(-2.60%)
Oct 09, 2020 5.980 6.190 5.880 6.160 548,200 +0.21(+3.53%)
Oct 08, 2020 5.940 6.170 5.870 5.950 378,501 +0.06(+1.02%)
Oct 07, 2020 5.930 6.000 5.830 5.890 568,858 -0.01(-0.17%)
Oct 06, 2020 5.960 6.020 5.880 5.900 330,043 -0.02(-0.34%)
Oct 05, 2020 5.900 6.020 5.850 5.920 690,648 +0.06(+1.02%)
Oct 02, 2020 6.090 6.200 5.850 5.860 614,800 -0.38(-6.09%)
Oct 01, 2020 5.990 6.240 5.930 6.240 675,645 +0.24(+4.00%)
Sep 30, 2020 5.910 6.180 5.900 6.000 439,843 +0.10(+1.69%)
Sep 29, 2020 5.760 5.950 5.730 5.900 496,189 +0.15(+2.61%)
Sep 28, 2020 5.760 5.920 5.680 5.750 401,878 +0.02(+0.35%)
Sep 25, 2020 5.580 5.890 5.570 5.730 514,700 +0.15(+2.69%)
Sep 24, 2020 5.750 5.830 5.530 5.580 587,324 -0.21(-3.63%)
Sep 23, 2020 6.250 6.290 5.760 5.790 499,377 -0.46(-7.36%)
Sep 22, 2020 6.000 6.270 5.800 6.250 468,013 +0.36(+6.11%)
Sep 21, 2020 6.350 6.360 5.760 5.890 1,002,642 -0.57(-8.82%)
Sep 18, 2020 5.910 6.550 5.910 6.460 1,703,700 +0.59(+10.05%)
Sep 17, 2020 5.900 6.020 5.790 5.870 338,803 -0.08(-1.34%)
Sep 16, 2020 5.950 6.070 5.900 5.950 358,169 +0.04(+0.68%)
Sep 15, 2020 6.130 6.200 5.880 5.910 576,758 -0.16(-2.64%)
Sep 14, 2020 5.660 6.200 5.620 6.070 1,255,342 +0.54(+9.76%)
Sep 11, 2020 5.820 5.885 5.440 5.530 805,400 -0.25(-4.33%)
Sep 10, 2020 5.710 5.990 5.680 5.780 715,698 +0.06(+1.05%)
Sep 09, 2020 5.680 5.840 5.580 5.720 530,278 +0.15(+2.69%)
Sep 08, 2020 5.430 5.660 5.270 5.570 946,604 +0.07(+1.27%)
Sep 04, 2020 5.680 5.694 5.270 5.500 1,200,500 -0.18(-3.17%)
Sep 03, 2020 5.930 5.950 5.450 5.680 1,499,388 -0.27(-4.54%)
Sep 02, 2020 6.060 6.140 5.710 5.950 2,071,343 -0.20(-3.25%)
Sep 01, 2020 5.680 6.160 5.370 6.150 3,076,383 +0.55(+9.82%)
Aug 31, 2020 5.530 5.750 5.480 5.600 1,369,933 +0.13(+2.38%)
Aug 28, 2020 5.030 5.480 5.030 5.470 1,022,500 +0.42(+8.32%)
Aug 27, 2020 5.060 5.070 4.850 5.050 587,299 +0.03(+0.60%)
Aug 26, 2020 5.050 5.110 4.950 5.020 509,926 -0.04(-0.79%)
Aug 25, 2020 4.860 5.090 4.780 5.060 552,025 +0.24(+4.98%)
Aug 24, 2020 5.000 5.030 4.800 4.820 540,763 -0.16(-3.21%)
Aug 21, 2020 5.010 5.100 4.920 4.980 332,800 -0.12(-2.35%)
Aug 20, 2020 5.200 5.290 4.980 5.100 478,097 -0.12(-2.30%)
Aug 19, 2020 5.200 5.340 5.110 5.220 465,413 +0.02(+0.38%)
Aug 18, 2020 5.310 5.340 5.150 5.200 521,377 -0.11(-2.07%)
Aug 17, 2020 5.130 5.390 5.060 5.310 708,102 +0.19(+3.71%)
Aug 14, 2020 5.180 5.200 4.990 5.120 371,700 -0.04(-0.78%)
Aug 13, 2020 4.980 5.210 4.950 5.160 401,514 +0.21(+4.24%)
Aug 12, 2020 4.900 5.000 4.760 4.950 461,089 +0.07(+1.43%)
Aug 11, 2020 4.900 5.040 4.820 4.880 473,469 -0.06(-1.21%)
Aug 10, 2020 4.990 5.020 4.810 4.940 1,020,394 -0.03(-0.60%)
Aug 07, 2020 5.100 5.120 4.910 4.970 1,268,600 -0.14(-2.74%)
Aug 06, 2020 5.370 5.400 5.070 5.110 784,088 -0.24(-4.49%)
Aug 05, 2020 5.210 5.560 5.050 5.350 1,738,926 +0.16(+3.08%)
Aug 04, 2020 5.140 5.240 5.030 5.190 939,945 -0.01(-0.19%)
Aug 03, 2020 5.140 5.260 5.060 5.200 944,992 +0.14(+2.77%)
Jul 31, 2020 5.150 5.210 4.995 5.060 1,041,900 -0.06(-1.17%)
Jul 30, 2020 4.910 5.210 4.870 5.120 1,041,429 +0.19(+3.85%)
Jul 29, 2020 5.060 5.090 4.790 4.930 1,300,587 -0.11(-2.18%)
Jul 28, 2020 5.050 5.120 5.010 5.040 847,323 -0.10(-1.95%)
Jul 27, 2020 5.080 5.250 5.040 5.140 586,786 +0.09(+1.78%)
Jul 24, 2020 5.050 5.205 4.980 5.050 1,449,200 -0.04(-0.79%)
Jul 23, 2020 5.310 5.350 5.070 5.090 910,433 -0.26(-4.86%)
Jul 22, 2020 5.300 5.360 5.080 5.350 1,575,659 +0.03(+0.56%)
Jul 21, 2020 5.470 5.610 5.270 5.320 1,056,179 -0.06(-1.12%)
Jul 20, 2020 5.280 5.440 5.250 5.380 2,051,429 +0.13(+2.48%)
Jul 17, 2020 5.440 5.570 5.230 5.250 2,351,600 -0.14(-2.60%)
Jul 16, 2020 5.670 5.980 5.300 5.390 6,083,706 -0.87(-13.90%)
Jul 15, 2020 5.740 6.350 5.630 6.260 723,674 +0.58(+10.21%)
Jul 14, 2020 5.940 6.080 5.620 5.680 823,697 -0.31(-5.18%)
Jul 13, 2020 6.020 6.220 5.870 5.990 698,331 -0.03(-0.50%)
Jul 10, 2020 6.290 6.300 5.970 6.020 1,092,300 -0.29(-4.60%)
Jul 09, 2020 6.300 6.470 6.160 6.310 426,271 +0.02(+0.32%)
Jul 08, 2020 6.370 6.560 6.190 6.290 389,894 -0.06(-0.94%)
Jul 07, 2020 6.290 6.570 6.210 6.350 402,296 +0.18(+2.92%)
Jul 06, 2020 6.500 6.510 6.030 6.170 586,420 -0.33(-5.08%)
Jul 02, 2020 6.310 6.610 6.260 6.500 350,700 +0.26(+4.17%)
Jul 01, 2020 6.320 6.450 6.150 6.240 389,078 -0.07(-1.11%)
Jun 30, 2020 6.100 6.350 5.990 6.310 653,854 +0.29(+4.82%)
Jun 29, 2020 6.630 6.630 6.010 6.020 765,058 -0.28(-4.44%)
Jun 26, 2020 6.640 6.650 6.255 6.300 664,900 -0.33(-4.98%)
Jun 25, 2020 6.600 6.830 6.470 6.630 402,323 +0.03(+0.45%)
Jun 24, 2020 6.920 7.080 6.560 6.600 661,098 -0.30(-4.35%)
Jun 23, 2020 6.930 7.300 6.860 6.900 1,458,660 -0.02(-0.29%)
Jun 22, 2020 6.660 6.990 6.600 6.920 624,816 +0.18(+2.67%)
Jun 19, 2020 6.800 6.920 6.660 6.740 520,900 -0.05(-0.74%)
Jun 18, 2020 6.800 6.980 6.760 6.790 258,900 -0.04(-0.59%)
Jun 17, 2020 7.060 7.140 6.800 6.830 289,322 -0.14(-2.01%)
Jun 16, 2020 6.940 7.110 6.770 6.970 513,612 +0.12(+1.75%)
Jun 15, 2020 6.710 6.990 6.470 6.850 623,698 +0.12(+1.78%)
Jun 12, 2020 6.960 7.154 6.610 6.730 840,500 +0.07(+1.05%)
Jun 11, 2020 6.770 6.920 6.540 6.660 1,200,061 -0.28(-4.03%)
Jun 10, 2020 7.170 7.320 6.890 6.940 436,431 -0.16(-2.25%)
Jun 09, 2020 6.820 7.170 6.720 7.100 330,521 +0.28(+4.11%)
Jun 08, 2020 7.100 7.110 6.800 6.820 651,947 -0.25(-3.54%)
Jun 05, 2020 6.980 7.220 6.770 7.070 547,700 +0.09(+1.29%)
Jun 04, 2020 6.980 7.120 6.870 6.980 358,345 -0.03(-0.43%)
Jun 03, 2020 7.410 7.430 6.980 7.010 472,120 -0.40(-5.40%)
Jun 02, 2020 7.620 7.680 7.230 7.410 486,826 -0.21(-2.76%)
Jun 01, 2020 7.360 7.760 7.320 7.620 408,368 +0.24(+3.25%)
May 29, 2020 7.130 7.430 7.060 7.380 299,400 +0.27(+3.80%)
May 28, 2020 7.500 7.580 7.060 7.110 365,828 -0.39(-5.20%)
May 27, 2020 7.500 7.630 6.970 7.500 733,346 +0.00(+0.00%)
May 26, 2020 7.700 7.890 7.500 7.500 430,451 -0.12(-1.57%)
May 22, 2020 7.840 7.910 7.507 7.620 369,900 -0.23(-2.93%)
May 21, 2020 7.860 7.920 7.400 7.850 408,690 +0.02(+0.26%)
May 20, 2020 7.680 8.070 7.560 7.830 425,869 +0.18(+2.35%)
May 19, 2020 8.000 8.100 7.610 7.650 453,507 -0.25(-3.16%)
May 18, 2020 8.070 8.480 7.840 7.900 759,716 +0.03(+0.38%)
May 15, 2020 7.670 8.330 7.650 7.870 1,052,000 +0.19(+2.47%)
May 14, 2020 7.610 7.930 7.380 7.680 653,736 -0.02(-0.26%)
May 13, 2020 8.410 8.650 7.510 7.700 1,262,970 -0.71(-8.44%)
May 12, 2020 8.530 9.000 8.320 8.410 1,349,006 -0.02(-0.24%)
May 11, 2020 7.710 8.550 7.650 8.430 1,012,511 +0.69(+8.91%)
May 08, 2020 7.880 8.000 7.670 7.740 625,200 -0.06(-0.77%)
May 07, 2020 7.400 7.930 7.350 7.800 985,684 +0.41(+5.55%)
May 06, 2020 6.980 7.450 6.700 7.390 1,139,066 +0.28(+3.94%)
May 05, 2020 6.900 7.270 6.830 7.110 784,171 +0.29(+4.25%)
May 04, 2020 6.850 6.890 6.500 6.820 749,367 +0.01(+0.15%)
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.