Fate Therapeutics (NQ: FATE )

75.43 USD -2.30 (-2.96%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 87.35 91.50 86.00 87.39 1,242,900 +1.52(+1.77%)
Apr 29, 2021 93.60 93.93 84.71 85.87 1,007,699 -6.22(-6.75%)
Apr 28, 2021 91.87 93.09 88.20 92.09 695,913 -0.43(-0.46%)
Apr 27, 2021 91.51 93.83 88.81 92.52 1,016,640 +0.51(+0.55%)
Apr 26, 2021 87.89 94.96 86.62 92.01 1,029,984 +6.67(+7.82%)
Apr 23, 2021 84.01 88.38 83.14 85.34 708,900 +1.11(+1.32%)
Apr 22, 2021 85.03 88.99 82.34 84.23 828,106 -0.01(-0.01%)
Apr 21, 2021 77.10 84.39 75.72 84.24 516,177 +6.06(+7.75%)
Apr 20, 2021 79.36 82.10 75.51 78.18 686,966 -1.47(-1.85%)
Apr 19, 2021 79.47 82.43 77.50 79.65 505,792 -1.52(-1.87%)
Apr 16, 2021 84.81 84.81 79.76 81.17 539,100 -3.23(-3.83%)
Apr 15, 2021 85.36 87.61 83.18 84.40 686,762 -0.33(-0.39%)
Apr 14, 2021 79.69 88.17 79.31 84.73 1,280,187 +5.83(+7.39%)
Apr 13, 2021 75.01 79.96 73.92 78.90 1,051,877 +3.90(+5.20%)
Apr 12, 2021 77.47 77.90 72.58 75.00 1,129,953 -2.99(-3.83%)
Apr 09, 2021 78.32 80.80 76.17 77.99 778,600 -1.02(-1.29%)
Apr 08, 2021 76.55 79.75 76.31 79.01 553,335 +3.31(+4.37%)
Apr 07, 2021 80.11 80.72 74.96 75.70 740,052 -4.40(-5.49%)
Apr 06, 2021 81.86 82.92 79.88 80.10 619,045 -3.56(-4.26%)
Apr 05, 2021 83.38 87.04 81.75 83.66 646,786 +1.75(+2.14%)
Apr 01, 2021 85.15 87.96 80.01 81.91 1,610,300 -0.54(-0.65%)
Mar 31, 2021 75.86 83.79 75.57 82.45 1,801,144 +8.36(+11.28%)
Mar 30, 2021 71.78 76.78 70.46 74.09 1,475,005 +1.32(+1.81%)
Mar 29, 2021 71.19 73.67 68.51 72.77 1,263,857 +0.61(+0.85%)
Mar 26, 2021 80.36 80.70 69.82 72.16 1,579,600 -6.36(-8.10%)
Mar 25, 2021 77.00 79.16 72.01 78.52 2,642,227 -3.46(-4.22%)
Mar 24, 2021 88.99 89.49 81.26 81.98 977,408 -5.21(-5.98%)
Mar 23, 2021 89.80 91.31 86.40 87.19 692,359 -4.73(-5.15%)
Mar 22, 2021 91.59 95.33 89.64 91.92 771,373 +1.63(+1.81%)
Mar 19, 2021 85.80 91.30 85.80 90.29 1,372,300 +4.32(+5.03%)
Mar 18, 2021 89.98 91.68 85.52 85.97 665,842 -5.80(-6.32%)
Mar 17, 2021 86.93 93.07 85.21 91.77 833,828 +2.04(+2.27%)
Mar 16, 2021 93.25 94.86 87.97 89.73 713,393 -3.04(-3.28%)
Mar 15, 2021 93.59 95.42 90.25 92.77 711,572 -1.22(-1.30%)
Mar 12, 2021 95.38 96.99 92.54 93.99 737,600 -3.67(-3.76%)
Mar 11, 2021 93.28 98.29 91.23 97.66 766,372 +7.81(+8.69%)
Mar 10, 2021 91.65 97.19 88.64 89.85 1,040,289 +1.33(+1.50%)
Mar 09, 2021 82.71 89.79 82.00 88.52 1,034,639 +9.36(+11.82%)
Mar 08, 2021 83.15 87.24 77.94 79.16 1,137,445 -4.49(-5.37%)
Mar 05, 2021 85.28 85.57 73.00 83.65 1,529,800 +0.51(+0.61%)
Mar 04, 2021 88.48 88.48 81.00 83.14 1,507,430 -5.35(-6.05%)
Mar 03, 2021 94.60 95.71 87.00 88.49 904,946 -7.42(-7.74%)
Mar 02, 2021 95.54 98.86 93.51 95.91 786,386 -0.70(-0.72%)
Mar 01, 2021 92.40 97.89 92.00 96.61 867,359 +6.89(+7.68%)
Feb 26, 2021 88.67 93.29 84.02 89.72 1,195,300 +3.45(+4.00%)
Feb 25, 2021 97.60 100.74 85.72 86.27 1,245,827 -9.00(-9.45%)
Feb 24, 2021 96.82 98.97 92.50 95.27 698,245 -0.21(-0.22%)
Feb 23, 2021 96.00 98.33 87.12 95.48 1,701,301 -5.48(-5.43%)
Feb 22, 2021 106.98 108.03 100.01 100.96 1,183,904 -9.22(-8.37%)
Feb 19, 2021 103.61 118.14 103.50 110.18 1,552,400 +8.08(+7.91%)
Feb 18, 2021 100.51 103.80 98.40 102.10 828,131 -1.12(-1.09%)
Feb 17, 2021 102.02 104.09 96.43 103.22 984,109 +1.78(+1.75%)
Feb 16, 2021 104.50 107.43 100.71 101.44 624,926 -1.01(-0.99%)
Feb 12, 2021 100.66 103.64 98.88 102.45 587,800 -0.05(-0.05%)
Feb 11, 2021 105.14 107.76 101.83 102.50 807,746 -0.81(-0.78%)
Feb 10, 2021 106.17 109.59 100.37 103.31 626,930 -2.01(-1.91%)
Feb 09, 2021 108.20 109.29 104.39 105.32 510,764 -3.18(-2.93%)
Feb 08, 2021 105.74 109.96 104.96 108.50 721,172 +3.31(+3.15%)
Feb 05, 2021 104.97 107.30 102.19 105.19 559,100 +2.57(+2.50%)
Feb 04, 2021 100.69 104.99 99.51 102.62 623,644 +4.38(+4.46%)
Feb 03, 2021 99.20 102.62 97.03 98.24 827,781 +0.75(+0.77%)
Feb 02, 2021 96.00 100.32 95.00 97.49 916,998 +4.33(+4.65%)
Feb 01, 2021 91.71 94.45 90.25 93.16 917,075 +2.53(+2.79%)
Jan 29, 2021 90.33 93.83 87.75 90.63 856,900 -0.28(-0.31%)
Jan 28, 2021 87.58 94.93 87.01 90.91 1,113,006 +3.39(+3.87%)
Jan 27, 2021 89.61 89.61 80.51 87.52 1,585,612 -1.79(-2.00%)
Jan 26, 2021 96.74 98.97 89.04 89.31 858,318 -6.83(-7.10%)
Jan 25, 2021 97.75 99.45 92.61 96.14 1,214,020 -1.05(-1.08%)
Jan 22, 2021 97.87 101.03 96.80 97.19 1,132,500 -2.48(-2.49%)
Jan 21, 2021 110.45 110.45 99.44 99.67 1,055,994 -9.34(-8.57%)
Jan 20, 2021 116.02 119.85 107.56 109.01 997,760 -5.30(-4.64%)
Jan 19, 2021 115.69 117.70 113.26 114.31 889,534 +0.72(+0.63%)
Jan 15, 2021 116.38 119.44 111.70 113.59 808,100 -3.81(-3.25%)
Jan 14, 2021 114.47 121.16 114.16 117.40 734,755 +4.11(+3.63%)
Jan 13, 2021 113.21 115.37 112.02 113.29 937,701 +1.24(+1.11%)
Jan 12, 2021 112.33 114.67 108.93 112.05 699,723 +0.04(+0.04%)
Jan 11, 2021 114.01 114.79 107.39 112.01 1,088,127 -4.30(-3.70%)
Jan 08, 2021 116.48 118.79 114.18 116.31 2,031,400 -0.91(-0.78%)
Jan 07, 2021 101.75 118.48 101.00 117.22 2,560,830 +17.44(+17.48%)
Jan 06, 2021 87.50 100.45 87.01 99.78 3,390,816 +13.06(+15.06%)
Jan 05, 2021 86.00 91.29 84.17 86.72 974,957 -2.96(-3.30%)
Jan 04, 2021 91.54 93.20 88.58 89.68 1,061,002 -1.25(-1.37%)
Dec 31, 2020 90.93 90.93 90.93 667,916 -2.69(-2.87%)
Dec 30, 2020 93.08 96.40 93.08 93.62 667,916 +1.03(+1.11%)
Dec 29, 2020 96.00 97.63 88.33 92.59 762,976 -3.62(-3.76%)
Dec 28, 2020 101.80 101.86 96.11 96.21 671,484 -3.29(-3.31%)
Dec 24, 2020 100.53 102.33 98.62 99.50 200,300 -1.30(-1.29%)
Dec 23, 2020 100.97 101.86 95.91 100.80 870,016 -0.15(-0.15%)
Dec 22, 2020 98.10 102.25 94.77 100.95 924,645 +6.89(+7.33%)
Dec 21, 2020 93.26 94.09 91.02 94.06 1,596,016 +0.79(+0.85%)
Dec 18, 2020 93.00 95.22 90.96 93.27 2,618,800 +1.02(+1.11%)
Dec 17, 2020 92.55 93.58 90.08 92.25 996,946 +0.18(+0.20%)
Dec 16, 2020 93.10 94.03 90.00 92.07 1,070,964 -0.70(-0.75%)
Dec 15, 2020 97.31 98.06 90.00 92.77 877,693 -3.61(-3.75%)
Dec 14, 2020 95.96 103.66 95.23 96.38 1,270,686 +1.64(+1.73%)
Dec 11, 2020 95.70 96.93 92.12 94.74 1,409,500 -2.11(-2.18%)
Dec 10, 2020 86.09 97.27 86.00 96.85 1,700,143 +10.25(+11.84%)
Dec 09, 2020 91.53 93.00 84.65 86.60 2,106,286 -5.00(-5.46%)
Dec 08, 2020 84.70 96.00 82.55 91.60 6,107,914 +7.83(+9.35%)
Dec 07, 2020 68.48 89.92 68.17 83.77 6,426,682 +22.98(+37.80%)
Dec 04, 2020 60.71 62.50 60.39 60.79 561,900 +0.37(+0.61%)
Dec 03, 2020 60.94 61.72 59.33 60.42 908,186 -0.11(-0.18%)
Dec 02, 2020 59.88 61.35 58.75 60.53 926,200 +0.31(+0.51%)
Dec 01, 2020 58.84 60.68 57.50 60.22 1,373,922 +1.75(+2.99%)
Nov 30, 2020 58.34 59.08 56.51 58.47 731,443 +0.55(+0.95%)
Nov 27, 2020 57.15 58.96 57.06 57.92 302,600 +0.79(+1.38%)
Nov 25, 2020 55.27 57.15 54.61 57.13 568,300 +1.86(+3.37%)
Nov 24, 2020 55.00 56.52 54.41 55.27 865,093 +0.98(+1.81%)
Nov 23, 2020 53.07 54.95 52.54 54.29 1,302,149 +1.64(+3.11%)
Nov 20, 2020 49.27 52.89 48.70 52.65 675,300 +2.94(+5.91%)
Nov 19, 2020 49.52 50.46 48.05 49.71 1,038,535 -0.01(-0.02%)
Nov 18, 2020 52.82 53.42 49.50 49.72 644,836 -2.70(-5.15%)
Nov 17, 2020 52.16 53.19 51.02 52.42 376,531 -0.38(-0.72%)
Nov 16, 2020 51.49 52.88 49.89 52.80 543,442 +2.29(+4.53%)
Nov 13, 2020 52.40 53.23 50.07 50.51 524,900 -1.47(-2.83%)
Nov 12, 2020 53.52 54.63 51.10 51.98 633,762 -1.40(-2.62%)
Nov 11, 2020 53.20 54.50 51.72 53.38 497,991 +0.77(+1.46%)
Nov 10, 2020 50.28 52.97 49.70 52.61 923,331 +1.92(+3.79%)
Nov 09, 2020 49.65 52.48 48.10 50.69 795,234 +2.41(+4.99%)
Nov 06, 2020 51.12 51.15 47.20 48.28 586,800 -1.64(-3.29%)
Nov 05, 2020 50.31 51.45 48.44 49.92 749,213 +0.10(+0.20%)
Nov 04, 2020 45.92 51.00 43.11 49.82 1,275,276 +4.25(+9.33%)
Nov 03, 2020 43.15 46.00 43.08 45.57 604,163 +1.63(+3.71%)
Nov 02, 2020 44.65 45.65 42.64 43.94 532,676 -0.46(-1.04%)
Oct 30, 2020 45.58 45.58 43.00 44.40 621,600 -1.23(-2.70%)
Oct 29, 2020 45.48 46.31 44.00 45.63 628,759 +0.60(+1.33%)
Oct 28, 2020 46.22 46.50 44.95 45.03 418,663 -2.43(-5.12%)
Oct 27, 2020 47.22 48.12 46.28 47.46 639,737 +0.56(+1.19%)
Oct 26, 2020 47.66 48.74 45.71 46.90 457,366 -1.46(-3.02%)
Oct 23, 2020 47.97 48.60 47.06 48.36 319,600 +0.65(+1.36%)
Oct 22, 2020 44.85 48.28 44.85 47.71 750,391 +3.25(+7.31%)
Oct 21, 2020 47.98 48.79 43.02 44.46 1,018,067 -3.73(-7.74%)
Oct 20, 2020 47.88 48.98 47.08 48.19 1,350,846 +0.67(+1.41%)
Oct 19, 2020 49.12 49.66 47.20 47.52 1,622,178 -1.12(-2.30%)
Oct 16, 2020 48.24 51.10 48.24 48.64 1,608,100 +0.54(+1.12%)
Oct 15, 2020 47.59 48.56 46.60 48.10 1,048,723 +1.14(+2.43%)
Oct 14, 2020 48.67 49.58 46.87 46.96 983,606 -2.08(-4.24%)
Oct 13, 2020 48.61 49.68 48.00 49.04 625,919 +0.29(+0.59%)
Oct 12, 2020 48.73 49.13 47.34 48.75 467,609 +0.74(+1.54%)
Oct 09, 2020 45.09 48.10 44.64 48.01 748,000 +3.03(+6.74%)
Oct 08, 2020 44.72 45.30 44.19 44.98 529,610 +0.94(+2.13%)
Oct 07, 2020 42.31 44.35 41.76 44.04 771,744 +2.48(+5.97%)
Oct 06, 2020 41.80 42.55 41.38 41.56 858,748 -0.33(-0.79%)
Oct 05, 2020 38.39 42.00 38.09 41.89 1,104,655 +3.80(+9.98%)
Oct 02, 2020 39.16 40.08 38.02 38.09 1,191,300 -2.52(-6.21%)
Oct 01, 2020 40.41 42.22 39.65 40.61 1,273,846 +0.64(+1.60%)
Sep 30, 2020 39.40 41.18 39.22 39.97 881,845 +0.57(+1.45%)
Sep 29, 2020 40.25 41.36 39.09 39.40 1,396,836 -1.10(-2.72%)
Sep 28, 2020 38.23 40.52 37.89 40.50 961,717 +2.70(+7.14%)
Sep 25, 2020 35.80 37.97 35.80 37.80 629,400 +1.81(+5.03%)
Sep 24, 2020 36.39 37.19 35.47 35.99 717,362 -0.48(-1.32%)
Sep 23, 2020 36.88 38.38 36.20 36.47 986,215 -0.62(-1.67%)
Sep 22, 2020 36.98 37.26 35.40 37.09 1,338,376 +0.03(+0.08%)
Sep 21, 2020 39.16 39.30 36.87 37.06 1,299,281 -2.19(-5.58%)
Sep 18, 2020 37.54 39.45 37.02 39.25 2,624,300 +2.34(+6.34%)
Sep 17, 2020 36.10 37.25 35.61 36.91 1,485,175 -0.01(-0.04%)
Sep 16, 2020 37.82 38.58 36.83 36.92 1,418,136 -0.64(-1.69%)
Sep 15, 2020 37.99 38.90 37.17 37.56 980,525 +0.12(+0.32%)
Sep 14, 2020 34.26 37.55 34.26 37.44 1,732,719 +3.88(+11.56%)
Sep 11, 2020 32.07 33.91 31.66 33.56 853,500 +1.82(+5.73%)
Sep 10, 2020 31.45 32.69 31.36 31.74 1,136,134 +0.45(+1.44%)
Sep 09, 2020 30.98 31.79 30.83 31.29 847,232 +0.88(+2.89%)
Sep 08, 2020 30.27 30.98 29.39 30.41 1,164,339 -0.70(-2.25%)
Sep 04, 2020 31.76 32.63 29.37 31.11 1,039,600 -1.28(-3.95%)
Sep 03, 2020 34.85 34.85 32.31 32.39 626,108 -2.56(-7.32%)
Sep 02, 2020 35.62 35.81 34.05 34.95 658,780 -0.72(-2.02%)
Sep 01, 2020 36.19 37.07 35.60 35.67 697,132 -0.73(-2.01%)
Aug 31, 2020 36.21 37.35 35.67 36.40 766,995 +0.42(+1.17%)
Aug 28, 2020 34.96 36.63 34.76 35.98 669,300 +1.33(+3.84%)
Aug 27, 2020 34.33 34.86 33.70 34.65 373,660 +0.35(+1.02%)
Aug 26, 2020 34.71 34.93 33.70 34.30 481,190 -0.45(-1.29%)
Aug 25, 2020 33.84 35.32 33.45 34.75 574,881 +0.73(+2.15%)
Aug 24, 2020 36.55 36.74 33.53 34.02 895,702 -2.10(-5.81%)
Aug 21, 2020 36.30 36.50 35.76 36.12 448,600 -0.21(-0.58%)
Aug 20, 2020 35.80 36.40 35.11 36.33 394,072 +0.13(+0.36%)
Aug 19, 2020 35.91 37.25 35.64 36.20 628,249 +0.34(+0.95%)
Aug 18, 2020 35.51 35.99 35.07 35.86 457,052 +0.34(+0.96%)
Aug 17, 2020 34.61 35.75 34.09 35.52 513,658 +1.11(+3.23%)
Aug 14, 2020 34.96 35.23 34.27 34.41 275,300 -0.60(-1.71%)
Aug 13, 2020 34.40 35.46 34.20 35.01 290,835 +0.90(+2.64%)
Aug 12, 2020 34.97 35.19 33.54 34.11 1,172,615 -0.59(-1.70%)
Aug 11, 2020 35.87 36.74 34.61 34.70 702,759 -1.30(-3.61%)
Aug 10, 2020 33.89 36.60 33.89 36.00 786,680 +2.17(+6.41%)
Aug 07, 2020 33.57 34.65 33.20 33.83 507,700 +0.41(+1.23%)
Aug 06, 2020 32.00 36.00 31.89 33.42 915,185 +0.58(+1.77%)
Aug 05, 2020 33.07 33.20 32.47 32.84 596,084 +0.22(+0.67%)
Aug 04, 2020 32.95 33.08 31.73 32.62 383,893 -0.59(-1.78%)
Aug 03, 2020 31.45 33.44 31.37 33.21 643,827 +1.94(+6.20%)
Jul 31, 2020 31.75 32.06 30.35 31.27 774,900 -0.33(-1.04%)
Jul 30, 2020 30.44 31.94 30.44 31.60 329,508 +0.82(+2.66%)
Jul 29, 2020 31.33 31.45 30.17 30.78 683,996 -0.41(-1.31%)
Jul 28, 2020 33.00 33.22 31.14 31.19 575,872 -2.06(-6.20%)
Jul 27, 2020 32.00 33.51 31.81 33.25 599,926 +1.35(+4.23%)
Jul 24, 2020 32.00 33.10 31.26 31.90 572,200 -0.62(-1.91%)
Jul 23, 2020 33.37 33.81 32.00 32.52 492,898 -1.07(-3.19%)
Jul 22, 2020 33.67 34.24 33.37 33.59 312,416 -0.24(-0.71%)
Jul 21, 2020 35.27 35.35 33.60 33.83 484,285 -1.11(-3.18%)
Jul 20, 2020 34.10 35.60 33.89 34.94 578,555 +0.54(+1.57%)
Jul 17, 2020 33.55 34.64 33.06 34.40 945,100 +0.85(+2.53%)
Jul 16, 2020 34.55 34.71 33.16 33.55 405,183 -1.32(-3.79%)
Jul 15, 2020 34.71 35.34 34.26 34.87 740,257 +0.85(+2.50%)
Jul 14, 2020 33.21 34.13 32.68 34.02 1,124,533 +0.81(+2.44%)
Jul 13, 2020 35.62 36.07 32.88 33.21 793,291 -2.05(-5.81%)
Jul 10, 2020 36.49 36.70 35.14 35.26 712,000 -1.09(-3.00%)
Jul 09, 2020 38.05 38.49 35.76 36.35 662,020 -1.36(-3.61%)
Jul 08, 2020 36.69 37.79 36.15 37.71 757,409 +0.19(+0.51%)
Jul 07, 2020 36.86 38.52 36.42 37.52 700,443 +0.72(+1.96%)
Jul 06, 2020 36.64 37.89 36.44 36.80 677,459 +0.59(+1.63%)
Jul 02, 2020 36.40 36.80 35.53 36.21 589,100 +0.07(+0.19%)
Jul 01, 2020 34.37 36.48 34.04 36.14 906,318 +1.83(+5.33%)
Jun 30, 2020 32.38 34.55 32.31 34.31 960,914 +1.70(+5.21%)
Jun 29, 2020 33.94 34.26 32.01 32.61 891,295 -1.20(-3.55%)
Jun 26, 2020 34.84 35.49 33.67 33.81 1,368,100 -1.42(-4.03%)
Jun 25, 2020 32.95 35.27 32.89 35.23 1,203,848 +2.13(+6.44%)
Jun 24, 2020 33.61 34.37 32.70 33.10 766,725 -0.85(-2.50%)
Jun 23, 2020 33.42 35.58 33.42 33.95 1,498,215 +0.85(+2.57%)
Jun 22, 2020 31.77 33.78 30.75 33.10 1,412,883 +1.38(+4.35%)
Jun 19, 2020 33.20 33.58 31.60 31.72 2,031,200 -1.48(-4.46%)
Jun 18, 2020 32.20 34.47 32.01 33.20 1,105,001 +1.45(+4.57%)
Jun 17, 2020 31.39 32.99 31.39 31.75 1,015,469 +0.17(+0.54%)
Jun 16, 2020 32.50 32.76 30.74 31.58 879,319 -0.33(-1.03%)
Jun 15, 2020 30.14 31.93 29.94 31.91 996,549 +1.16(+3.77%)
Jun 12, 2020 30.94 31.36 29.30 30.75 1,180,000 +0.90(+3.02%)
Jun 11, 2020 31.50 32.37 29.61 29.85 1,268,674 -3.14(-9.52%)
Jun 10, 2020 33.54 34.18 32.41 32.99 1,242,813 +0.27(+0.83%)
Jun 09, 2020 29.70 35.77 29.70 32.72 8,398,348 +4.41(+15.58%)
Jun 08, 2020 28.72 29.00 27.64 28.31 741,033 +0.10(+0.35%)
Jun 05, 2020 30.59 30.95 28.08 28.21 1,109,400 -1.83(-6.09%)
Jun 04, 2020 30.88 31.78 29.40 30.04 916,778 -0.84(-2.72%)
Jun 03, 2020 32.16 32.49 30.86 30.88 602,821 -1.09(-3.41%)
Jun 02, 2020 31.65 32.04 30.41 31.97 633,233 +0.29(+0.92%)
Jun 01, 2020 32.22 32.43 31.26 31.68 721,200 -0.75(-2.31%)
May 29, 2020 32.40 33.14 31.30 32.43 850,900 +0.21(+0.65%)
May 28, 2020 33.61 34.31 32.09 32.22 587,877 -0.87(-2.63%)
May 27, 2020 34.03 34.13 31.55 33.09 1,038,821 -0.70(-2.07%)
May 26, 2020 35.65 37.24 33.70 33.79 1,217,360 -1.44(-4.09%)
May 22, 2020 33.72 35.25 32.12 35.23 1,370,700 +1.69(+5.04%)
May 21, 2020 31.15 33.81 30.34 33.54 1,133,375 +2.55(+8.23%)
May 20, 2020 29.30 31.10 29.10 30.99 1,304,625 +2.13(+7.38%)
May 19, 2020 29.42 30.00 28.81 28.86 723,793 -0.74(-2.50%)
May 18, 2020 30.07 30.40 28.88 29.60 1,072,527 +1.15(+4.04%)
May 15, 2020 26.69 29.10 26.23 28.45 1,211,000 +1.83(+6.87%)
May 14, 2020 26.90 27.44 26.15 26.62 1,067,166 -0.82(-2.99%)
May 13, 2020 29.56 29.72 25.60 27.44 1,737,624 -1.31(-4.56%)
May 12, 2020 29.15 32.05 28.50 28.75 1,791,335 -1.47(-4.86%)
May 11, 2020 28.37 31.25 28.08 30.22 798,435 +1.38(+4.79%)
May 08, 2020 28.12 29.72 27.52 28.84 657,200 +1.05(+3.78%)
May 07, 2020 28.51 28.69 27.53 27.79 513,879 -0.43(-1.52%)
May 06, 2020 27.96 28.88 27.62 28.22 681,856 +0.33(+1.18%)
May 05, 2020 29.02 29.74 27.60 27.89 720,374 -0.56(-1.97%)
May 04, 2020 26.57 28.71 26.29 28.45 886,702 +1.86(+7.00%)
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.