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

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2023 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 (%)
Dec 31, 2021 2.820 2.870 2.660 2.670 157,474 -0.15(-5.32%)
Dec 30, 2021 2.720 2.880 2.660 2.820 89,073 +0.10(+3.68%)
Dec 29, 2021 2.670 2.820 2.660 2.720 162,886 +0.02(+0.74%)
Dec 28, 2021 2.780 2.816 2.670 2.700 128,774 -0.09(-3.23%)
Dec 27, 2021 2.920 2.960 2.700 2.790 190,070 -0.21(-7.00%)
Dec 23, 2021 2.670 3.000 2.630 3.000 257,041 +0.31(+11.52%)
Dec 22, 2021 2.670 2.720 2.580 2.690 130,556 +0.02(+0.75%)
Dec 21, 2021 2.500 2.730 2.490 2.670 255,362 +0.16(+6.37%)
Dec 20, 2021 2.540 2.600 2.490 2.510 150,308 -0.06(-2.33%)
Dec 17, 2021 2.550 2.674 2.510 2.570 347,456 +0.00(+0.00%)
Dec 16, 2021 2.720 2.760 2.560 2.570 167,496 -0.15(-5.51%)
Dec 15, 2021 2.730 2.760 2.460 2.720 292,099 -0.01(-0.37%)
Dec 14, 2021 2.910 2.910 2.635 2.730 199,721 -0.23(-7.77%)
Dec 13, 2021 2.690 3.000 2.620 2.960 362,787 +0.22(+8.03%)
Dec 10, 2021 2.780 2.800 2.690 2.740 160,168 -0.04(-1.44%)
Dec 09, 2021 2.600 2.920 2.596 2.780 743,278 +0.24(+9.45%)
Dec 08, 2021 2.270 2.570 2.270 2.540 389,770 +0.26(+11.40%)
Dec 07, 2021 2.330 2.370 2.260 2.280 209,664 +0.11(+5.07%)
Dec 06, 2021 2.130 2.258 2.060 2.170 277,101 +0.02(+0.93%)
Dec 03, 2021 2.280 2.310 2.110 2.150 172,947 -0.13(-5.70%)
Dec 02, 2021 2.140 2.320 2.100 2.280 161,640 +0.17(+8.06%)
Dec 01, 2021 2.330 2.350 2.110 2.110 119,123 -0.19(-8.26%)
Nov 30, 2021 2.300 2.350 2.300 2.300 93,430 -0.03(-1.29%)
Nov 29, 2021 2.410 2.410 2.300 2.330 100,703 -0.09(-3.72%)
Nov 26, 2021 2.410 2.420 2.310 2.420 147,902 +0.01(+0.41%)
Nov 24, 2021 2.280 2.430 2.280 2.410 106,370 +0.10(+4.33%)
Nov 23, 2021 2.290 2.350 2.250 2.310 203,365 +0.01(+0.43%)
Nov 22, 2021 2.310 2.350 2.280 2.300 112,036 -0.02(-0.86%)
Nov 19, 2021 2.310 2.450 2.300 2.320 151,244 -0.02(-0.85%)
Nov 18, 2021 2.370 2.340 2.230 2.340 220,634 -0.04(-1.68%)
Nov 17, 2021 2.420 2.460 2.350 2.380 215,509 -0.09(-3.64%)
Nov 16, 2021 2.490 2.490 2.355 2.470 254,076 +0.16(+6.93%)
Nov 15, 2021 2.440 2.460 2.290 2.310 133,341 -0.15(-6.10%)
Nov 12, 2021 2.350 2.480 2.320 2.460 283,810 +0.09(+3.80%)
Nov 11, 2021 2.370 2.450 2.350 2.370 127,954 -0.01(-0.42%)
Nov 10, 2021 2.360 2.380 122,691 +0.08(+3.48%)
Nov 09, 2021 2.320 2.350 2.300 2.300 102,048 -0.02(-0.86%)
Nov 08, 2021 2.360 2.440 2.320 2.320 154,470 -0.04(-1.69%)
Nov 05, 2021 2.390 2.420 2.320 2.360 255,995 -0.03(-1.26%)
Nov 04, 2021 2.460 2.479 2.350 2.390 121,491 -0.08(-3.24%)
Nov 03, 2021 2.390 2.490 2.330 2.470 243,775 +0.10(+4.22%)
Nov 02, 2021 2.290 2.370 2.260 2.370 114,225 +0.07(+3.04%)
Nov 01, 2021 2.240 2.240 2.240 2.300 297,189 +0.06(+2.68%)
Oct 29, 2021 2.200 2.266 2.170 2.240 198,618 +0.03(+1.36%)
Oct 28, 2021 2.190 2.260 2.170 2.210 82,804 +0.01(+0.45%)
Oct 27, 2021 2.230 2.249 2.160 2.200 200,509 -0.02(-0.90%)
Oct 26, 2021 2.250 2.220 241,789 -0.03(-1.33%)
Oct 25, 2021 2.200 2.260 2.160 2.250 165,668 +0.03(+1.35%)
Oct 22, 2021 2.211 2.255 2.150 2.220 114,718 -0.02(-0.89%)
Oct 21, 2021 2.250 2.260 2.210 2.240 93,655 +0.00(+0.00%)
Oct 20, 2021 2.260 2.290 2.223 2.240 123,014 -0.02(-0.88%)
Oct 19, 2021 2.230 2.270 2.203 2.260 131,251 +0.04(+1.80%)
Oct 18, 2021 2.260 2.260 2.190 2.220 117,895 -0.03(-1.33%)
Oct 15, 2021 2.290 2.300 2.210 2.250 167,451 -0.05(-2.17%)
Oct 14, 2021 2.330 2.370 2.265 2.300 115,221 -0.01(-0.43%)
Oct 13, 2021 2.280 2.350 2.250 2.310 125,725 +0.06(+2.67%)
Oct 12, 2021 2.240 2.290 2.200 2.250 102,104 +0.00(+0.00%)
Oct 11, 2021 2.240 2.290 2.210 2.250 75,323 +0.00(+0.00%)
Oct 08, 2021 2.260 2.280 2.190 2.250 81,885 -0.01(-0.44%)
Oct 07, 2021 2.270 2.270 2.230 2.260 88,130 -0.01(-0.44%)
Oct 06, 2021 2.170 2.270 2.150 2.270 344,053 +0.08(+3.65%)
Oct 05, 2021 2.240 2.271 2.180 2.190 432,015 -0.07(-3.10%)
Oct 04, 2021 2.280 2.300 2.220 2.260 229,491 -0.05(-2.16%)
Oct 01, 2021 2.340 2.370 2.250 2.310 113,845 -0.03(-1.28%)
Sep 30, 2021 2.360 2.400 2.280 2.340 129,060 -0.02(-0.85%)
Sep 29, 2021 2.510 2.510 2.330 2.360 154,933 -0.14(-5.60%)
Sep 28, 2021 2.520 2.520 2.421 2.500 58,701 +0.00(+0.00%)
Sep 27, 2021 2.370 2.500 2.370 2.500 223,508 +0.11(+4.60%)
Sep 24, 2021 2.350 2.450 2.350 2.390 291,618 +0.00(+0.00%)
Sep 23, 2021 2.410 2.460 2.380 2.390 269,390 -0.02(-0.83%)
Sep 22, 2021 2.460 2.500 2.375 2.410 163,854 -0.04(-1.63%)
Sep 21, 2021 2.410 2.480 2.376 2.450 120,568 +0.08(+3.38%)
Sep 20, 2021 2.380 2.475 2.370 2.370 140,705 -0.11(-4.44%)
Sep 17, 2021 2.420 2.494 2.400 2.480 178,490 +0.03(+1.22%)
Sep 16, 2021 2.390 2.470 2.340 2.450 130,248 +0.05(+2.08%)
Sep 15, 2021 2.360 2.430 2.360 2.400 120,630 +0.02(+0.84%)
Sep 14, 2021 2.380 2.420 2.320 2.380 179,136 -0.02(-0.83%)
Sep 13, 2021 2.440 2.491 2.380 2.400 70,449 -0.04(-1.64%)
Sep 10, 2021 2.500 2.521 2.420 2.440 86,011 -0.05(-2.01%)
Sep 09, 2021 2.460 2.546 2.460 2.490 79,084 +0.00(+0.00%)
Sep 08, 2021 2.530 2.550 2.420 2.490 243,582 -0.07(-2.73%)
Sep 07, 2021 2.630 2.680 2.540 2.560 57,937 -0.07(-2.66%)
Sep 03, 2021 2.680 2.690 2.570 2.630 152,687 -0.04(-1.50%)
Sep 02, 2021 2.710 2.770 2.660 2.670 181,849 -0.10(-3.61%)
Sep 01, 2021 2.610 2.780 2.570 2.770 246,600 +0.17(+6.54%)
Aug 31, 2021 2.490 2.630 2.490 2.600 146,632 +0.13(+5.26%)
Aug 30, 2021 2.550 2.570 2.450 2.470 142,432 -0.08(-3.14%)
Aug 27, 2021 2.480 2.590 2.480 2.550 72,052 +0.06(+2.41%)
Aug 26, 2021 2.460 2.580 2.450 2.490 123,391 +0.00(+0.00%)
Aug 25, 2021 2.490 2.590 2.480 2.490 201,951 +0.00(+0.00%)
Aug 24, 2021 2.470 2.510 2.425 2.490 144,287 +0.04(+1.63%)
Aug 23, 2021 2.330 2.450 2.300 2.450 258,022 +0.12(+5.15%)
Aug 20, 2021 2.200 2.350 2.200 2.330 221,242 +0.12(+5.43%)
Aug 19, 2021 2.380 2.380 2.160 2.210 309,544 -0.20(-8.30%)
Aug 18, 2021 2.300 2.430 2.240 2.410 403,547 +0.10(+4.33%)
Aug 17, 2021 2.360 2.410 2.260 2.310 212,997 -0.10(-4.15%)
Aug 16, 2021 2.400 2.420 2.270 2.410 282,442 +0.00(+0.00%)
Aug 13, 2021 2.540 2.547 2.380 2.410 197,299 -0.12(-4.74%)
Aug 12, 2021 2.400 2.535 2.350 2.530 178,247 +0.09(+3.69%)
Aug 11, 2021 2.540 2.560 2.350 2.440 388,676 -0.17(-6.51%)
Aug 10, 2021 2.600 2.640 2.530 2.610 144,317 +0.03(+1.16%)
Aug 09, 2021 2.570 2.660 2.560 2.580 245,152 +0.01(+0.39%)
Aug 06, 2021 2.550 2.580 2.520 2.570 91,819 +0.02(+0.78%)
Aug 05, 2021 2.490 2.570 2.489 2.550 218,395 +0.04(+1.59%)
Aug 04, 2021 2.540 2.560 2.490 2.510 126,129 -0.01(-0.40%)
Aug 03, 2021 2.590 2.590 2.500 2.520 119,145 -0.05(-1.95%)
Aug 02, 2021 2.540 2.599 2.510 2.570 150,302 +0.06(+2.39%)
Jul 30, 2021 2.560 2.580 2.490 2.510 118,859 -0.06(-2.33%)
Jul 29, 2021 2.590 2.600 2.493 2.570 358,822 +0.00(+0.00%)
Jul 28, 2021 2.500 2.600 2.500 2.570 112,969 +0.06(+2.39%)
Jul 27, 2021 2.570 2.620 2.480 2.510 338,898 -0.10(-3.83%)
Jul 26, 2021 2.650 2.710 2.570 2.610 268,971 -0.05(-1.88%)
Jul 23, 2021 2.690 2.697 2.610 2.660 144,877 -0.03(-1.12%)
Jul 22, 2021 2.840 2.840 2.670 2.690 194,611 -0.13(-4.61%)
Jul 21, 2021 2.670 2.840 2.660 2.820 304,037 +0.14(+5.22%)
Jul 20, 2021 2.650 2.730 2.640 2.680 192,313 +0.01(+0.37%)
Jul 19, 2021 2.660 2.690 2.540 2.670 242,393 +0.04(+1.52%)
Jul 16, 2021 2.700 2.700 2.620 2.630 361,792 -0.05(-1.87%)
Jul 15, 2021 2.670 2.700 2.610 2.680 279,520 +0.02(+0.75%)
Jul 14, 2021 2.780 2.780 2.650 2.660 931,882 -0.08(-2.92%)
Jul 13, 2021 2.800 2.830 2.710 2.740 277,780 -0.12(-4.20%)
Jul 12, 2021 2.880 2.891 2.769 2.860 310,010 -0.03(-1.04%)
Jul 09, 2021 2.780 2.890 2.710 2.890 384,297 +0.12(+4.33%)
Jul 08, 2021 2.650 2.780 2.614 2.770 574,293 +0.05(+1.84%)
Jul 07, 2021 2.840 2.870 2.680 2.720 438,727 -0.12(-4.23%)
Jul 06, 2021 2.810 2.917 2.810 2.840 435,057 +0.02(+0.71%)
Jul 02, 2021 2.890 2.897 2.790 2.820 285,371 -0.05(-1.74%)
Jul 01, 2021 2.850 2.910 2.810 2.870 333,803 +0.04(+1.41%)
Jun 30, 2021 2.960 2.976 2.830 2.830 1,004,169 -0.12(-4.07%)
Jun 29, 2021 3.100 3.100 2.900 2.950 539,421 -0.10(-3.28%)
Jun 28, 2021 2.990 3.080 2.902 3.050 547,657 +0.14(+4.81%)
Jun 25, 2021 2.960 2.980 2.850 2.910 5,161,985 -0.02(-0.68%)
Jun 24, 2021 2.930 2.940 2.870 2.930 759,505 +0.04(+1.38%)
Jun 23, 2021 2.870 2.950 2.840 2.890 657,127 +0.03(+1.05%)
Jun 22, 2021 3.000 3.010 2.780 2.860 974,469 -0.05(-1.72%)
Jun 21, 2021 3.100 3.238 2.890 2.910 1,210,166 -0.19(-6.13%)
Jun 18, 2021 3.210 3.220 3.100 3.100 933,372 -0.15(-4.62%)
Jun 17, 2021 3.330 3.401 3.180 3.250 827,196 -0.11(-3.27%)
Jun 16, 2021 3.220 3.480 3.210 3.360 1,105,603 -0.13(-3.72%)
Jun 15, 2021 3.600 3.630 3.180 3.490 1,935,337 -0.01(-0.29%)
Jun 14, 2021 3.510 3.700 3.400 3.500 3,751,766 +0.00(+0.00%)
Jun 11, 2021 3.800 4.730 3.380 3.500 28,893,712 +0.29(+9.03%)
Jun 10, 2021 2.830 3.600 2.760 3.210 4,382,096 +0.37(+13.03%)
Jun 09, 2021 2.850 2.970 2.720 2.840 894,911 -0.04(-1.39%)
Jun 08, 2021 2.700 3.400 2.680 2.880 4,965,531 +0.20(+7.46%)
Jun 07, 2021 2.600 2.730 2.595 2.680 317,821 +0.10(+3.88%)
Jun 04, 2021 2.590 2.677 2.560 2.580 242,612 -0.01(-0.39%)
Jun 03, 2021 2.580 2.595 2.520 2.590 175,038 +0.01(+0.39%)
Jun 02, 2021 2.590 2.620 2.558 2.580 186,282 +0.02(+0.78%)
Jun 01, 2021 2.580 2.640 2.510 2.560 245,591 +0.02(+0.79%)
May 28, 2021 2.590 2.640 2.530 2.540 262,679 -0.05(-1.93%)
May 27, 2021 2.650 2.720 2.560 2.590 241,247 -0.04(-1.52%)
May 26, 2021 2.550 2.630 2.510 2.630 211,555 +0.08(+3.14%)
May 25, 2021 2.600 2.600 2.520 2.550 249,906 -0.05(-1.92%)
May 24, 2021 2.540 2.610 2.520 2.600 210,980 +0.05(+1.96%)
May 21, 2021 2.630 2.630 2.515 2.550 216,686 -0.03(-1.16%)
May 20, 2021 2.510 2.600 2.500 2.580 237,275 +0.06(+2.38%)
May 19, 2021 2.630 2.630 2.440 2.520 215,854 -0.12(-4.55%)
May 18, 2021 2.590 2.730 2.580 2.640 215,458 +0.08(+3.13%)
May 17, 2021 2.560 2.580 2.480 2.560 130,194 +0.03(+1.19%)
May 14, 2021 2.440 2.630 2.360 2.530 307,220 +0.14(+5.86%)
May 13, 2021 2.470 2.470 2.339 2.390 381,103 -0.07(-2.85%)
May 12, 2021 2.410 2.540 2.410 2.460 181,857 +0.00(+0.00%)
May 11, 2021 2.340 2.510 2.300 2.460 207,008 +0.00(+0.00%)
May 10, 2021 2.620 2.620 2.440 2.460 248,207 -0.08(-3.15%)
May 07, 2021 2.520 2.550 2.430 2.540 387,599 -0.01(-0.39%)
May 06, 2021 2.440 2.560 2.341 2.550 636,365 +0.09(+3.66%)
May 05, 2021 2.520 2.570 2.430 2.460 451,966 -0.03(-1.20%)
May 04, 2021 2.640 2.640 2.480 2.490 510,241 -0.19(-7.09%)
May 03, 2021 2.680 2.740 2.560 2.680 387,002 +0.00(+0.00%)
Apr 30, 2021 2.760 2.780 2.660 2.680 340,000 -0.13(-4.63%)
Apr 29, 2021 2.950 2.960 2.690 2.810 868,695 -0.18(-6.02%)
Apr 28, 2021 2.910 3.010 2.830 2.990 611,278 +0.11(+3.82%)
Apr 27, 2021 3.060 3.080 2.830 2.880 582,399 -0.14(-4.64%)
Apr 26, 2021 2.770 3.030 2.770 3.020 588,418 +0.30(+11.03%)
Apr 23, 2021 2.740 2.820 2.700 2.720 244,200 +0.00(+0.00%)
Apr 22, 2021 2.770 2.790 2.660 2.720 233,515 +0.00(+0.00%)
Apr 21, 2021 2.640 2.720 2.610 2.720 312,278 +0.09(+3.42%)
Apr 20, 2021 2.700 2.700 2.570 2.630 278,480 -0.09(-3.31%)
Apr 19, 2021 2.680 2.760 2.610 2.720 423,559 +0.04(+1.49%)
Apr 16, 2021 2.790 2.790 2.610 2.680 370,600 -0.09(-3.25%)
Apr 15, 2021 2.850 2.850 2.730 2.770 270,245 -0.05(-1.77%)
Apr 14, 2021 2.810 2.910 2.800 2.820 213,477 +0.01(+0.36%)
Apr 13, 2021 2.880 2.900 2.750 2.810 534,303 -0.05(-1.75%)
Apr 12, 2021 2.860 2.930 2.800 2.860 294,160 +0.01(+0.35%)
Apr 09, 2021 3.000 3.050 2.840 2.850 347,000 -0.12(-4.04%)
Apr 08, 2021 2.910 3.000 2.850 2.970 354,654 +0.07(+2.41%)
Apr 07, 2021 3.030 3.050 2.870 2.900 363,335 -0.09(-3.01%)
Apr 06, 2021 3.300 3.310 2.940 2.990 908,974 -0.23(-7.14%)
Apr 05, 2021 3.000 3.260 2.960 3.220 396,328 +0.22(+7.33%)
Apr 01, 2021 3.050 3.068 2.940 3.000 200,100 +0.00(+0.00%)
Mar 31, 2021 2.900 3.030 2.890 3.000 219,293 +0.14(+4.90%)
Mar 30, 2021 2.900 3.020 2.740 2.860 380,844 -0.04(-1.38%)
Mar 29, 2021 3.030 3.130 2.900 2.900 235,025 -0.11(-3.65%)
Mar 26, 2021 3.090 3.100 2.910 3.010 358,300 -0.01(-0.33%)
Mar 25, 2021 3.000 3.220 2.990 3.020 543,384 +0.03(+1.00%)
Mar 24, 2021 3.140 3.180 2.950 2.990 335,378 -0.06(-1.97%)
Mar 23, 2021 3.160 3.249 3.020 3.050 345,006 -0.15(-4.69%)
Mar 22, 2021 3.210 3.270 3.150 3.200 190,291 +0.05(+1.59%)
Mar 19, 2021 3.120 3.250 3.105 3.150 449,800 +0.04(+1.29%)
Mar 18, 2021 3.320 3.320 3.100 3.110 249,900 -0.21(-6.33%)
Mar 17, 2021 3.220 3.330 3.100 3.320 299,600 +0.10(+3.11%)
Mar 16, 2021 3.320 3.320 3.160 3.220 392,238 -0.10(-3.01%)
Mar 15, 2021 3.370 3.390 3.270 3.320 189,216 -0.05(-1.48%)
Mar 12, 2021 3.410 3.410 3.280 3.370 150,100 -0.04(-1.17%)
Mar 11, 2021 3.410 3.450 3.320 3.410 379,386 +0.06(+1.79%)
Mar 10, 2021 3.350 3.390 3.250 3.350 434,074 +0.03(+0.90%)
Mar 09, 2021 3.130 3.360 3.080 3.320 321,347 +0.25(+8.14%)
Mar 08, 2021 3.200 3.275 3.070 3.070 248,859 -0.13(-4.06%)
Mar 05, 2021 3.220 3.270 2.850 3.200 602,600 +0.00(+0.00%)
Mar 04, 2021 3.500 3.510 3.090 3.200 652,746 -0.31(-8.83%)
Mar 03, 2021 3.700 3.720 3.500 3.510 283,605 -0.20(-5.39%)
Mar 02, 2021 3.670 3.770 3.660 3.710 289,621 -0.01(-0.27%)
Mar 01, 2021 3.720 3.810 3.610 3.720 289,858 +0.06(+1.64%)
Feb 26, 2021 3.620 3.710 3.450 3.660 438,600 +0.05(+1.39%)
Feb 25, 2021 3.850 3.860 3.550 3.610 445,141 -0.19(-5.00%)
Feb 24, 2021 3.780 3.980 3.750 3.800 326,909 +0.09(+2.43%)
Feb 23, 2021 3.770 3.870 3.500 3.710 927,224 -0.19(-4.87%)
Feb 22, 2021 4.090 4.090 3.860 3.900 430,220 -0.21(-5.11%)
Feb 19, 2021 4.040 4.250 4.030 4.110 532,100 +0.10(+2.49%)
Feb 18, 2021 4.000 4.090 3.902 4.010 517,846 -0.08(-1.96%)
Feb 17, 2021 4.110 4.120 3.860 4.090 375,933 +0.03(+0.74%)
Feb 16, 2021 4.130 4.220 3.940 4.060 712,307 +0.11(+2.78%)
Feb 12, 2021 3.950 4.030 3.849 3.950 424,000 -0.01(-0.25%)
Feb 11, 2021 3.960 4.140 3.870 3.960 312,915 -0.03(-0.75%)
Feb 10, 2021 4.070 4.150 3.830 3.990 379,152 -0.07(-1.72%)
Feb 09, 2021 4.160 4.210 3.980 4.060 413,858 -0.09(-2.17%)
Feb 08, 2021 3.970 4.180 3.930 4.150 537,739 +0.25(+6.41%)
Feb 05, 2021 3.850 3.910 3.770 3.900 672,300 +0.09(+2.36%)
Feb 04, 2021 3.820 3.910 3.750 3.810 401,348 +0.02(+0.53%)
Feb 03, 2021 3.670 3.820 3.630 3.790 624,482 +0.16(+4.41%)
Feb 02, 2021 3.490 3.650 3.400 3.630 697,854 +0.15(+4.31%)
Feb 01, 2021 3.580 3.580 3.360 3.480 932,360 +0.00(+0.00%)
Jan 29, 2021 3.560 3.765 3.410 3.480 1,038,000 -0.22(-5.95%)
Jan 28, 2021 3.690 3.810 3.550 3.700 550,341 +0.04(+1.09%)
Jan 27, 2021 3.800 3.850 3.590 3.660 841,613 -0.21(-5.43%)
Jan 26, 2021 3.900 4.020 3.825 3.870 554,936 -0.03(-0.77%)
Jan 25, 2021 4.080 4.100 3.700 3.900 642,519 -0.10(-2.50%)
Jan 22, 2021 3.990 4.030 3.850 4.000 659,200 -0.02(-0.50%)
Jan 21, 2021 4.290 4.290 4.000 4.020 489,935 -0.18(-4.29%)
Jan 20, 2021 4.500 4.520 3.930 4.200 4,671,993 -0.13(-3.00%)
Jan 19, 2021 4.180 4.550 4.160 4.330 1,084,423 +0.21(+5.10%)
Jan 15, 2021 3.830 4.460 3.830 4.120 2,147,400 +0.31(+8.14%)
Jan 14, 2021 3.660 3.900 3.660 3.810 519,810 +0.18(+4.96%)
Jan 13, 2021 3.620 3.660 3.560 3.630 301,803 +0.05(+1.54%)
Jan 12, 2021 3.550 3.630 3.510 3.575 346,155 -0.00(-0.14%)
Jan 11, 2021 3.650 3.650 3.490 3.580 502,030 -0.03(-0.83%)
Jan 08, 2021 3.540 3.650 3.530 3.610 496,900 +0.11(+3.14%)
Jan 07, 2021 3.620 3.660 3.500 3.500 396,956 -0.08(-2.23%)
Jan 06, 2021 3.490 3.620 3.410 3.580 712,543 +0.11(+3.17%)
Jan 05, 2021 3.460 3.490 3.400 3.470 413,867 +0.03(+0.87%)
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.