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

Cyclacel Pharmaceuti (NQ: CYCC )

2.519 +0.249 (+10.97%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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, 2021 5.420 5.525 5.210 5.440 476,887 -0.06(-1.09%)
Aug 30, 2021 5.470 5.500 5.320 5.500 32,631 +0.11(+2.04%)
Aug 27, 2021 5.270 5.580 5.160 5.390 62,355 +0.09(+1.70%)
Aug 26, 2021 5.120 5.350 5.120 5.300 133,270 +0.18(+3.52%)
Aug 25, 2021 5.030 5.310 4.900 5.120 146,690 +0.11(+2.20%)
Aug 24, 2021 4.940 5.040 4.881 5.010 29,331 +0.09(+1.83%)
Aug 23, 2021 4.660 4.940 4.660 4.920 37,363 +0.34(+7.42%)
Aug 20, 2021 4.550 4.844 4.520 4.580 63,398 +0.04(+0.88%)
Aug 19, 2021 4.810 4.850 4.540 4.540 145,020 -0.31(-6.39%)
Aug 18, 2021 4.800 5.090 4.640 4.850 133,548 +0.09(+1.89%)
Aug 17, 2021 4.750 4.880 4.710 4.760 46,164 +0.01(+0.21%)
Aug 16, 2021 4.910 4.910 4.680 4.750 78,559 -0.15(-3.06%)
Aug 13, 2021 5.080 5.250 4.900 4.900 175,470 -0.14(-2.78%)
Aug 12, 2021 5.150 5.250 4.920 5.040 69,482 -0.18(-3.45%)
Aug 11, 2021 5.260 5.270 5.100 5.220 56,861 -0.05(-0.95%)
Aug 10, 2021 5.170 5.280 5.110 5.270 57,286 +0.08(+1.54%)
Aug 09, 2021 5.040 5.230 5.040 5.190 42,565 +0.11(+2.17%)
Aug 06, 2021 5.100 5.130 4.960 5.080 29,914 +0.00(+0.00%)
Aug 05, 2021 5.000 5.135 4.950 5.080 36,262 +0.09(+1.80%)
Aug 04, 2021 4.950 5.089 4.950 4.990 24,590 -0.01(-0.20%)
Aug 03, 2021 5.190 5.210 4.950 5.000 65,744 -0.21(-4.03%)
Aug 02, 2021 5.010 5.290 4.950 5.210 168,419 +0.25(+5.04%)
Jul 30, 2021 5.070 5.102 4.935 4.960 49,438 -0.13(-2.55%)
Jul 29, 2021 5.110 5.200 5.050 5.090 63,117 -0.01(-0.20%)
Jul 28, 2021 5.180 5.260 5.050 5.100 163,019 +0.03(+0.59%)
Jul 27, 2021 5.260 5.290 5.035 5.070 180,639 -0.24(-4.52%)
Jul 26, 2021 5.490 5.520 5.275 5.310 37,383 -0.18(-3.28%)
Jul 23, 2021 5.440 5.550 5.394 5.490 72,295 +0.05(+0.92%)
Jul 22, 2021 5.440 5.490 5.348 5.440 47,040 -0.04(-0.73%)
Jul 21, 2021 5.320 5.530 5.260 5.480 44,909 +0.24(+4.58%)
Jul 20, 2021 5.000 5.255 5.000 5.240 102,139 +0.27(+5.43%)
Jul 19, 2021 5.110 5.130 4.790 4.970 150,432 -0.21(-4.05%)
Jul 16, 2021 5.310 5.350 5.100 5.180 134,199 -0.10(-1.89%)
Jul 15, 2021 5.350 5.400 5.210 5.280 64,823 -0.09(-1.68%)
Jul 14, 2021 5.560 5.590 5.310 5.370 69,749 -0.20(-3.59%)
Jul 13, 2021 6.190 6.190 5.550 5.570 121,597 -0.36(-6.07%)
Jul 12, 2021 5.820 6.000 5.660 5.930 108,330 +0.13(+2.24%)
Jul 09, 2021 5.590 5.840 5.420 5.800 53,737 +0.25(+4.50%)
Jul 08, 2021 5.390 5.620 5.310 5.550 33,239 +0.05(+0.91%)
Jul 07, 2021 5.710 5.770 5.360 5.500 51,548 -0.18(-3.17%)
Jul 06, 2021 5.750 5.860 5.570 5.680 80,465 -0.09(-1.56%)
Jul 02, 2021 5.890 5.920 5.740 5.770 67,290 -0.19(-3.19%)
Jul 01, 2021 6.080 6.090 5.830 5.960 44,678 +0.04(+0.68%)
Jun 30, 2021 6.080 6.165 5.810 5.920 108,139 -0.18(-2.95%)
Jun 29, 2021 6.320 6.410 6.090 6.100 77,730 -0.32(-4.98%)
Jun 28, 2021 6.560 6.640 6.320 6.420 43,670 -0.13(-1.98%)
Jun 25, 2021 6.380 6.550 6.360 6.550 74,945 +0.13(+2.02%)
Jun 24, 2021 6.510 6.595 6.320 6.420 40,385 -0.08(-1.23%)
Jun 23, 2021 6.240 6.510 6.240 6.500 42,126 +0.23(+3.67%)
Jun 22, 2021 6.180 6.338 6.147 6.270 47,140 +0.03(+0.48%)
Jun 21, 2021 6.270 6.410 6.210 6.240 45,896 +0.01(+0.16%)
Jun 18, 2021 6.150 6.440 6.150 6.230 123,450 +0.08(+1.30%)
Jun 17, 2021 6.370 6.570 6.140 6.150 74,606 -0.21(-3.30%)
Jun 16, 2021 6.610 6.741 6.340 6.360 137,939 -0.33(-4.93%)
Jun 15, 2021 7.060 7.158 6.650 6.690 122,225 -0.36(-5.11%)
Jun 14, 2021 7.100 7.200 7.038 7.050 62,395 +0.03(+0.43%)
Jun 11, 2021 6.950 7.230 6.950 7.020 128,785 +0.06(+0.86%)
Jun 10, 2021 7.040 7.100 6.827 6.960 78,619 -0.04(-0.57%)
Jun 09, 2021 7.010 7.150 6.960 7.000 134,026 +0.11(+1.60%)
Jun 08, 2021 7.040 7.077 6.660 6.890 102,374 -0.10(-1.43%)
Jun 07, 2021 6.770 7.105 6.770 6.990 63,317 +0.23(+3.40%)
Jun 04, 2021 6.880 6.980 6.740 6.760 81,801 -0.10(-1.46%)
Jun 03, 2021 7.050 7.213 6.820 6.860 137,239 -0.20(-2.83%)
Jun 02, 2021 7.280 7.320 7.030 7.060 62,645 -0.24(-3.29%)
Jun 01, 2021 7.230 7.450 7.078 7.300 69,916 +0.13(+1.81%)
May 28, 2021 7.150 7.310 7.110 7.170 104,334 +0.06(+0.84%)
May 27, 2021 7.040 7.140 6.930 7.110 231,552 +0.07(+0.99%)
May 26, 2021 7.140 7.300 7.000 7.040 181,817 -0.11(-1.54%)
May 25, 2021 7.290 7.399 7.110 7.150 51,004 -0.09(-1.24%)
May 24, 2021 7.740 7.840 7.240 7.240 110,825 -0.48(-6.22%)
May 21, 2021 7.720 7.950 7.500 7.720 157,962 +0.06(+0.78%)
May 20, 2021 7.540 7.750 7.470 7.660 93,512 +0.14(+1.86%)
May 19, 2021 7.600 7.600 7.295 7.520 146,289 -0.13(-1.70%)
May 18, 2021 7.490 7.820 7.370 7.650 431,207 +0.59(+8.36%)
May 17, 2021 6.740 7.090 6.600 7.060 44,700 +0.27(+3.98%)
May 14, 2021 6.590 6.847 6.480 6.790 138,217 +0.23(+3.51%)
May 13, 2021 6.470 6.800 6.470 6.560 118,605 +0.19(+2.98%)
May 12, 2021 6.610 6.860 6.370 6.370 141,612 -0.38(-5.63%)
May 11, 2021 6.300 6.880 6.260 6.750 157,403 +0.14(+2.12%)
May 10, 2021 6.720 6.800 6.530 6.610 79,344 -0.08(-1.20%)
May 07, 2021 6.460 6.820 6.410 6.690 71,091 +0.14(+2.14%)
May 06, 2021 6.810 6.860 6.460 6.550 88,412 -0.26(-3.82%)
May 05, 2021 7.170 7.200 6.803 6.810 135,344 -0.20(-2.85%)
May 04, 2021 7.000 7.080 6.700 7.010 326,431 -0.07(-0.99%)
May 03, 2021 7.230 7.230 6.910 7.080 175,580 -0.03(-0.42%)
Apr 30, 2021 7.600 7.750 6.970 7.110 680,200 +0.00(+0.00%)
Apr 29, 2021 7.110 7.330 7.050 7.110 329,009 -0.12(-1.66%)
Apr 28, 2021 7.090 7.290 7.090 7.230 31,956 +0.08(+1.12%)
Apr 27, 2021 7.250 7.330 7.050 7.150 37,135 -0.09(-1.24%)
Apr 26, 2021 6.950 7.240 6.840 7.240 53,290 +0.40(+5.85%)
Apr 23, 2021 6.800 7.010 6.790 6.840 42,700 +0.05(+0.74%)
Apr 22, 2021 6.970 7.100 6.700 6.790 75,306 -0.15(-2.16%)
Apr 21, 2021 6.250 7.060 6.250 6.940 354,377 +0.52(+8.10%)
Apr 20, 2021 6.380 6.550 6.060 6.420 121,900 -0.06(-0.93%)
Apr 19, 2021 6.520 6.699 6.340 6.480 97,171 -0.04(-0.61%)
Apr 16, 2021 6.750 6.947 6.430 6.520 99,300 -0.30(-4.40%)
Apr 15, 2021 7.140 7.240 6.660 6.820 72,239 -0.21(-2.99%)
Apr 14, 2021 6.860 7.310 6.860 7.030 68,792 +0.17(+2.48%)
Apr 13, 2021 7.150 7.188 6.820 6.860 63,853 -0.26(-3.65%)
Apr 12, 2021 7.360 7.520 6.810 7.120 194,774 -0.28(-3.78%)
Apr 09, 2021 7.530 7.630 7.300 7.400 200,000 -0.16(-2.12%)
Apr 08, 2021 7.180 7.600 7.170 7.560 226,110 +0.41(+5.73%)
Apr 07, 2021 7.110 7.260 7.060 7.150 105,022 -0.03(-0.42%)
Apr 06, 2021 7.020 7.380 6.930 7.180 126,060 +0.16(+2.28%)
Apr 05, 2021 7.640 7.640 6.980 7.020 86,008 -0.46(-6.15%)
Apr 01, 2021 7.200 7.520 7.160 7.480 163,400 +0.37(+5.20%)
Mar 31, 2021 6.760 7.290 6.760 7.110 94,068 +0.43(+6.44%)
Mar 30, 2021 6.620 6.900 6.530 6.680 136,593 -0.07(-1.04%)
Mar 29, 2021 7.390 7.471 6.750 6.750 159,598 -0.65(-8.78%)
Mar 26, 2021 7.470 7.590 7.060 7.400 118,500 -0.03(-0.40%)
Mar 25, 2021 7.230 7.530 6.910 7.430 263,563 +0.20(+2.77%)
Mar 24, 2021 7.780 7.850 7.200 7.230 92,168 -0.50(-6.47%)
Mar 23, 2021 7.980 8.020 7.550 7.730 113,639 -0.23(-2.89%)
Mar 22, 2021 8.350 8.490 7.840 7.960 117,326 -0.43(-5.13%)
Mar 19, 2021 8.200 8.590 8.000 8.390 258,300 +0.24(+2.94%)
Mar 18, 2021 8.380 8.630 8.000 8.150 179,332 -0.19(-2.28%)
Mar 17, 2021 7.910 8.610 7.910 8.340 156,632 +0.08(+0.97%)
Mar 16, 2021 8.780 8.780 7.850 8.260 500,607 -0.43(-4.95%)
Mar 15, 2021 7.430 8.950 7.430 8.690 1,231,906 +1.14(+15.10%)
Mar 12, 2021 7.340 7.936 7.220 7.550 1,226,000 -0.32(-4.07%)
Mar 11, 2021 7.220 8.000 7.170 7.870 913,012 +0.66(+9.15%)
Mar 10, 2021 7.360 7.480 6.850 7.210 436,722 +0.00(+0.00%)
Mar 09, 2021 6.150 7.660 6.150 7.210 1,073,042 +1.16(+19.17%)
Mar 08, 2021 6.320 6.540 5.900 6.050 377,374 -0.12(-1.94%)
Mar 05, 2021 6.050 6.290 5.540 6.170 315,700 +0.07(+1.15%)
Mar 04, 2021 6.750 6.890 5.710 6.100 610,210 -0.66(-9.76%)
Mar 03, 2021 7.450 7.630 6.550 6.760 518,668 -0.61(-8.28%)
Mar 02, 2021 7.410 7.880 7.280 7.370 187,842 -0.10(-1.34%)
Mar 01, 2021 7.089 7.665 6.920 7.470 385,066 +0.57(+8.26%)
Feb 26, 2021 7.130 7.150 6.450 6.900 396,000 -0.10(-1.43%)
Feb 25, 2021 7.340 7.890 6.950 7.000 512,421 -0.41(-5.53%)
Feb 24, 2021 7.310 7.650 7.090 7.410 568,439 +0.15(+2.07%)
Feb 23, 2021 7.380 7.530 6.310 7.260 880,199 -0.50(-6.44%)
Feb 22, 2021 8.280 8.450 7.600 7.760 360,194 -0.75(-8.81%)
Feb 19, 2021 8.370 8.720 8.030 8.510 696,600 +0.40(+4.93%)
Feb 18, 2021 8.790 8.820 8.020 8.110 630,768 -0.84(-9.39%)
Feb 17, 2021 9.040 9.050 8.510 8.950 565,731 -0.19(-2.08%)
Feb 16, 2021 9.260 9.530 8.860 9.140 659,921 +0.02(+0.22%)
Feb 12, 2021 9.310 9.690 9.020 9.120 597,100 -0.57(-5.88%)
Feb 11, 2021 9.520 10.27 9.110 9.690 1,045,920 +0.24(+2.54%)
Feb 10, 2021 10.09 10.18 8.650 9.450 1,878,257 -0.71(-6.99%)
Feb 09, 2021 8.920 11.42 8.600 10.16 9,872,840 +1.01(+11.04%)
Feb 08, 2021 9.020 9.550 8.750 9.150 1,912,657 +0.33(+3.74%)
Feb 05, 2021 7.810 10.62 7.670 8.820 6,815,600 +1.17(+15.29%)
Feb 04, 2021 7.050 7.750 7.050 7.650 440,019 +0.64(+9.13%)
Feb 03, 2021 7.240 7.390 6.960 7.010 277,711 -0.24(-3.31%)
Feb 02, 2021 7.440 7.440 6.980 7.250 207,141 -0.10(-1.36%)
Feb 01, 2021 7.050 7.670 6.780 7.350 673,551 +0.32(+4.55%)
Jan 29, 2021 7.640 7.760 7.010 7.030 194,200 -0.57(-7.50%)
Jan 28, 2021 7.800 7.850 7.350 7.600 519,338 +0.21(+2.84%)
Jan 27, 2021 7.300 8.130 7.300 7.390 399,993 -0.17(-2.25%)
Jan 26, 2021 7.500 7.590 7.230 7.560 215,397 +0.21(+2.86%)
Jan 25, 2021 7.500 7.620 7.221 7.350 310,111 -0.08(-1.08%)
Jan 22, 2021 7.380 7.520 7.230 7.430 145,000 +0.07(+0.95%)
Jan 21, 2021 7.350 7.470 7.250 7.360 120,918 +0.15(+2.08%)
Jan 20, 2021 7.490 7.630 7.100 7.210 204,156 -0.34(-4.50%)
Jan 19, 2021 7.410 7.770 7.110 7.550 469,114 +0.20(+2.72%)
Jan 15, 2021 8.860 9.020 7.150 7.350 1,040,700 -1.66(-18.42%)
Jan 14, 2021 8.870 9.460 8.720 9.010 192,765 +0.15(+1.69%)
Jan 13, 2021 8.920 9.020 8.570 8.860 174,655 +0.03(+0.34%)
Jan 12, 2021 9.410 9.770 8.740 8.830 257,267 -0.70(-7.35%)
Jan 11, 2021 9.090 9.550 8.860 9.530 472,026 +0.67(+7.56%)
Jan 08, 2021 8.110 8.940 8.110 8.860 452,200 +0.75(+9.25%)
Jan 07, 2021 8.070 8.400 8.060 8.110 110,750 +0.18(+2.27%)
Jan 06, 2021 7.750 8.040 7.620 7.930 169,829 +0.19(+2.45%)
Jan 05, 2021 7.850 8.190 7.510 7.740 199,355 -0.23(-2.89%)
Jan 04, 2021 7.890 8.100 7.630 7.970 279,629 +0.16(+2.05%)
Dec 31, 2020 7.810 7.810 7.810 775,974 +0.66(+9.23%)
Dec 30, 2020 8.370 8.450 7.090 7.150 775,974 -1.03(-12.59%)
Dec 29, 2020 8.820 9.200 8.010 8.180 533,904 -0.75(-8.40%)
Dec 28, 2020 7.960 9.020 7.888 8.930 816,919 +0.91(+11.35%)
Dec 24, 2020 8.540 8.770 7.455 8.020 615,900 -0.43(-5.09%)
Dec 23, 2020 6.230 8.840 6.190 8.450 3,686,686 +2.05(+32.03%)
Dec 22, 2020 4.500 7.070 4.500 6.400 10,980,737 +2.12(+49.53%)
Dec 21, 2020 4.240 4.390 4.160 4.280 82,421 +0.05(+1.18%)
Dec 18, 2020 4.130 4.300 4.070 4.230 103,600 +0.10(+2.42%)
Dec 17, 2020 4.230 4.310 4.070 4.130 131,262 -0.14(-3.28%)
Dec 16, 2020 4.440 4.450 4.260 4.270 70,417 -0.17(-3.83%)
Dec 15, 2020 4.310 4.570 4.290 4.440 221,851 +0.15(+3.50%)
Dec 14, 2020 4.310 4.430 4.210 4.290 102,958 -0.03(-0.69%)
Dec 11, 2020 4.420 4.461 4.200 4.320 154,500 -0.10(-2.26%)
Dec 10, 2020 4.340 4.720 4.280 4.420 406,799 +0.02(+0.45%)
Dec 09, 2020 4.450 4.450 3.980 4.400 461,666 -0.03(-0.68%)
Dec 08, 2020 4.250 4.450 4.170 4.430 260,632 +0.21(+4.98%)
Dec 07, 2020 4.240 4.350 4.098 4.220 117,770 +0.05(+1.20%)
Dec 04, 2020 4.160 4.340 4.110 4.170 188,800 +0.01(+0.24%)
Dec 03, 2020 4.160 4.240 4.000 4.160 221,647 +0.04(+0.97%)
Dec 02, 2020 3.750 4.190 3.690 4.120 606,833 +0.37(+9.87%)
Dec 01, 2020 4.000 4.000 3.710 3.750 108,974 -0.17(-4.34%)
Nov 30, 2020 3.880 3.990 3.670 3.920 130,844 +0.07(+1.82%)
Nov 27, 2020 3.720 3.980 3.720 3.850 97,500 +0.12(+3.22%)
Nov 25, 2020 3.580 3.830 3.537 3.730 166,000 +0.20(+5.67%)
Nov 24, 2020 3.580 3.610 3.530 3.530 20,744 +0.02(+0.57%)
Nov 23, 2020 3.420 3.600 3.420 3.510 90,740 +0.08(+2.33%)
Nov 20, 2020 3.500 3.500 3.400 3.430 84,000 -0.09(-2.56%)
Nov 19, 2020 3.580 3.580 3.475 3.520 25,238 -0.03(-0.85%)
Nov 18, 2020 3.520 3.590 3.510 3.550 29,942 +0.05(+1.43%)
Nov 17, 2020 3.590 3.600 3.500 3.500 27,665 -0.08(-2.23%)
Nov 16, 2020 3.610 3.610 3.530 3.580 55,601 +0.04(+1.13%)
Nov 13, 2020 3.430 3.560 3.382 3.540 67,500 +0.07(+2.02%)
Nov 12, 2020 3.570 3.620 3.390 3.470 45,097 -0.04(-1.14%)
Nov 11, 2020 3.460 3.510 3.340 3.510 80,863 +0.13(+3.85%)
Nov 10, 2020 3.350 3.450 3.270 3.380 49,743 +0.05(+1.50%)
Nov 09, 2020 3.330 3.380 3.250 3.330 53,980 +0.06(+1.83%)
Nov 06, 2020 3.310 3.310 3.210 3.270 27,200 -0.01(-0.30%)
Nov 05, 2020 3.280 3.375 3.250 3.280 27,960 +0.02(+0.61%)
Nov 04, 2020 3.290 3.392 3.230 3.260 24,202 -0.02(-0.61%)
Nov 03, 2020 3.290 3.350 3.220 3.280 14,266 +0.04(+1.23%)
Nov 02, 2020 3.300 3.300 3.180 3.240 56,618 -0.02(-0.61%)
Oct 30, 2020 3.370 3.400 3.200 3.260 45,900 -0.16(-4.68%)
Oct 29, 2020 3.200 3.420 3.160 3.420 90,739 +0.21(+6.54%)
Oct 28, 2020 3.310 3.320 3.120 3.210 136,530 -0.17(-5.03%)
Oct 27, 2020 3.440 3.470 3.300 3.380 79,002 +0.00(+0.00%)
Oct 26, 2020 4.060 4.080 3.360 3.380 766,537 -0.39(-10.34%)
Oct 23, 2020 4.040 4.045 3.650 3.770 355,400 -0.32(-7.82%)
Oct 22, 2020 4.060 4.150 4.000 4.090 78,689 +0.02(+0.41%)
Oct 21, 2020 4.040 4.130 4.000 4.074 51,273 +0.02(+0.58%)
Oct 20, 2020 4.030 4.070 3.950 4.050 65,374 +0.02(+0.50%)
Oct 19, 2020 3.900 4.190 3.880 4.030 331,429 +0.14(+3.60%)
Oct 16, 2020 4.020 4.084 3.820 3.890 149,500 -0.13(-3.23%)
Oct 15, 2020 4.140 4.140 4.000 4.020 93,565 -0.11(-2.55%)
Oct 14, 2020 4.010 4.250 3.950 4.125 487,353 +0.08(+2.10%)
Oct 13, 2020 3.950 4.090 3.930 4.040 62,583 +0.11(+2.80%)
Oct 12, 2020 3.920 4.040 3.880 3.930 86,382 -0.01(-0.25%)
Oct 09, 2020 4.000 4.000 3.850 3.940 77,800 -0.03(-0.76%)
Oct 08, 2020 4.000 4.092 3.845 3.970 180,794 -0.05(-1.24%)
Oct 07, 2020 4.050 4.100 3.970 4.020 127,415 -0.03(-0.74%)
Oct 06, 2020 3.800 4.250 3.790 4.050 1,002,946 +0.25(+6.58%)
Oct 05, 2020 3.700 3.820 3.630 3.800 95,369 +0.13(+3.54%)
Oct 02, 2020 3.570 3.720 3.570 3.670 52,900 +0.10(+2.80%)
Oct 01, 2020 3.680 3.680 3.510 3.570 58,960 -0.08(-2.19%)
Sep 30, 2020 3.740 3.765 3.630 3.650 49,573 -0.05(-1.35%)
Sep 29, 2020 3.450 3.790 3.450 3.700 230,546 +0.22(+6.32%)
Sep 28, 2020 3.500 3.530 3.450 3.480 84,683 +0.05(+1.46%)
Sep 25, 2020 3.310 3.460 3.290 3.430 63,400 +0.10(+3.00%)
Sep 24, 2020 3.300 3.400 3.190 3.330 116,397 -0.01(-0.30%)
Sep 23, 2020 3.460 3.500 3.340 3.340 48,513 -0.12(-3.47%)
Sep 22, 2020 3.570 3.590 3.460 3.460 60,400 -0.10(-2.81%)
Sep 21, 2020 3.700 3.705 3.480 3.560 103,045 -0.18(-4.81%)
Sep 18, 2020 3.730 3.760 3.510 3.740 151,700 -0.03(-0.80%)
Sep 17, 2020 3.430 3.870 3.430 3.770 523,185 +0.31(+8.96%)
Sep 16, 2020 3.480 3.500 3.420 3.460 60,048 +0.01(+0.29%)
Sep 15, 2020 3.390 3.510 3.390 3.450 70,763 +0.10(+2.99%)
Sep 14, 2020 3.360 3.460 3.270 3.350 76,235 +0.04(+1.21%)
Sep 11, 2020 3.400 3.400 3.243 3.310 47,800 -0.07(-2.07%)
Sep 10, 2020 3.290 3.470 3.260 3.380 193,883 +0.08(+2.42%)
Sep 09, 2020 3.250 3.340 3.250 3.300 50,612 +0.05(+1.54%)
Sep 08, 2020 3.250 3.300 3.230 3.250 59,765 -0.04(-1.07%)
Sep 04, 2020 3.400 3.400 3.230 3.285 162,900 -0.12(-3.67%)
Sep 03, 2020 3.720 3.720 3.310 3.410 380,749 -0.35(-9.31%)
Sep 02, 2020 3.800 3.820 3.650 3.760 147,072 -0.06(-1.57%)
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.