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

Contrafect (NQ: CFRX )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 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 (%)
Feb 28, 2019 0.5000 0.5200 0.4701 0.4711 548,909 -0.00(-0.82%)
Feb 27, 2019 0.4999 0.4999 0.4701 0.4750 411,759 -0.01(-1.04%)
Feb 26, 2019 0.4600 0.5100 0.4600 0.4800 981,671 +0.02(+4.35%)
Feb 25, 2019 0.4796 0.4801 0.4511 0.4600 390,145 +0.00(+0.00%)
Feb 22, 2019 0.4600 0.4800 0.4100 0.4600 573,200 +0.02(+4.05%)
Feb 21, 2019 0.4632 0.4800 0.4223 0.4421 319,503 -0.02(-4.56%)
Feb 20, 2019 0.4900 0.4900 0.4601 0.4632 384,246 -0.01(-2.81%)
Feb 19, 2019 0.4600 0.4800 0.4400 0.4766 640,531 +0.04(+8.32%)
Feb 15, 2019 0.4400 0.4500 0.4200 0.4400 707,300 +0.01(+2.33%)
Feb 14, 2019 0.4500 0.4500 0.4000 0.4300 745,995 +0.02(+4.88%)
Feb 13, 2019 0.4300 0.4300 0.4000 0.4100 224,025 -0.00(-0.49%)
Feb 12, 2019 0.4200 0.4300 0.4099 0.4120 612,787 -0.00(-0.72%)
Feb 11, 2019 0.3920 0.4250 0.3900 0.4150 628,843 +0.02(+6.41%)
Feb 08, 2019 0.3750 0.4270 0.3700 0.3900 1,020,400 +0.01(+2.63%)
Feb 07, 2019 0.4500 0.4500 0.3500 0.3800 2,692,007 -0.07(-15.54%)
Feb 06, 2019 0.4830 0.4830 0.4404 0.4499 718,025 -0.00(-0.04%)
Feb 05, 2019 0.5300 0.5300 0.4401 0.4501 455,530 -0.04(-8.85%)
Feb 04, 2019 0.4800 0.5100 0.4800 0.4938 272,023 +0.00(+0.78%)
Feb 01, 2019 0.5300 0.5300 0.4900 0.4900 372,000 -0.01(-1.76%)
Jan 31, 2019 0.5000 0.5175 0.4900 0.4988 258,332 -0.00(-0.64%)
Jan 30, 2019 0.5100 0.5200 0.4821 0.5020 353,658 -0.01(-1.57%)
Jan 29, 2019 0.5156 0.5181 0.4800 0.5100 511,582 -0.01(-1.07%)
Jan 28, 2019 0.5200 0.5277 0.4600 0.5155 585,398 -0.00(-0.87%)
Jan 25, 2019 0.5000 0.5300 0.5000 0.5200 568,000 +0.00(+0.00%)
Jan 24, 2019 0.5000 0.5300 0.5000 0.5200 584,828 +0.00(+0.00%)
Jan 23, 2019 0.5400 0.5500 0.5100 0.5200 533,640 -0.03(-5.45%)
Jan 22, 2019 0.5000 0.5600 0.4900 0.5500 1,093,683 +0.00(+0.00%)
Jan 18, 2019 0.5800 0.5800 0.5300 0.5500 837,800 +0.00(+0.00%)
Jan 17, 2019 0.6300 0.6400 0.4200 0.5500 1,980,628 -0.03(-5.82%)
Jan 16, 2019 0.5399 0.5930 0.5125 0.5840 1,634,177 +0.05(+10.08%)
Jan 15, 2019 0.6106 0.6118 0.5100 0.5305 1,749,389 -0.07(-11.58%)
Jan 14, 2019 0.6300 0.6600 0.5900 0.6000 4,371,153 -0.01(-1.64%)
Jan 11, 2019 0.5850 0.6370 0.5700 0.6100 5,699,500 +0.05(+8.31%)
Jan 10, 2019 0.6150 0.6187 0.5481 0.5632 1,966,258 -0.07(-10.60%)
Jan 09, 2019 0.7100 0.7100 0.5900 0.6300 2,021,565 -0.05(-7.76%)
Jan 08, 2019 0.9400 0.9400 0.5805 0.6830 3,953,209 -0.19(-21.49%)
Jan 07, 2019 1.920 1.920 0.8300 0.8700 3,907,551 -1.07(-55.15%)
Jan 04, 2019 1.790 1.980 1.720 1.940 217,900 +0.17(+9.60%)
Jan 03, 2019 1.790 1.870 1.640 1.770 186,291 -0.01(-0.56%)
Jan 02, 2019 1.520 1.790 1.440 1.780 185,594 +0.25(+16.34%)
Dec 31, 2018 1.440 1.620 1.440 1.530 121,200 +0.09(+6.25%)
Dec 28, 2018 1.370 1.510 1.370 1.440 53,500 +0.08(+5.88%)
Dec 27, 2018 1.390 1.416 1.320 1.360 161,233 -0.05(-3.55%)
Dec 26, 2018 1.430 1.430 1.370 1.410 167,226 -0.03(-2.08%)
Dec 24, 2018 1.470 1.540 1.410 1.440 48,600 -0.08(-5.26%)
Dec 21, 2018 1.480 1.570 1.350 1.520 352,900 +0.02(+1.33%)
Dec 20, 2018 1.520 1.530 1.400 1.500 252,470 -0.01(-0.66%)
Dec 19, 2018 1.600 1.730 1.500 1.510 198,067 -0.05(-3.21%)
Dec 18, 2018 2.000 2.060 1.304 1.560 1,080,174 -0.42(-21.21%)
Dec 17, 2018 2.050 2.180 1.970 1.980 186,337 -0.10(-4.81%)
Dec 14, 2018 2.060 2.140 2.050 2.080 294,800 +0.03(+1.46%)
Dec 13, 2018 2.080 2.171 2.023 2.050 117,339 -0.01(-0.49%)
Dec 12, 2018 2.050 2.130 1.990 2.060 221,610 +0.04(+1.98%)
Dec 11, 2018 2.120 2.150 1.970 2.020 202,812 -0.04(-1.94%)
Dec 10, 2018 2.140 2.200 2.020 2.060 291,171 -0.09(-4.19%)
Dec 07, 2018 2.080 2.290 2.050 2.150 390,000 +0.07(+3.37%)
Dec 06, 2018 2.370 2.442 2.080 2.080 1,003,375 -0.39(-15.79%)
Dec 04, 2018 2.280 2.590 2.200 2.470 1,771,800 +0.20(+8.81%)
Dec 03, 2018 2.350 2.490 2.255 2.270 895,659 -0.08(-3.40%)
Nov 30, 2018 2.380 2.630 2.310 2.350 418,700 -0.02(-0.84%)
Nov 29, 2018 2.200 2.440 2.110 2.370 519,313 +0.24(+11.27%)
Nov 28, 2018 2.060 2.220 2.022 2.130 183,530 +0.08(+3.90%)
Nov 27, 2018 2.090 2.170 2.050 2.050 93,512 -0.05(-2.38%)
Nov 26, 2018 2.080 2.174 2.063 2.100 83,833 +0.02(+0.96%)
Nov 23, 2018 2.070 2.120 2.040 2.080 12,900 +0.05(+2.46%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.01(+0.50%)
Nov 20, 2018 2.020 2.050 1.960 2.020 98,551 +0.00(+0.00%)
Nov 19, 2018 2.130 2.130 1.980 2.020 96,546 -0.07(-3.35%)
Nov 16, 2018 2.120 2.360 2.080 2.090 352,800 -0.02(-0.95%)
Nov 15, 2018 2.000 2.140 2.000 2.110 47,730 +0.07(+3.43%)
Nov 14, 2018 2.090 2.090 2.010 2.040 108,569 -0.05(-2.39%)
Nov 13, 2018 2.130 2.240 2.044 2.090 163,304 -0.02(-0.95%)
Nov 12, 2018 2.250 2.250 2.060 2.110 91,394 -0.08(-3.65%)
Nov 09, 2018 2.310 2.360 2.150 2.190 153,100 -0.19(-7.98%)
Nov 08, 2018 2.420 2.420 2.090 2.380 196,320 +0.17(+7.69%)
Nov 07, 2018 2.420 2.440 2.170 2.210 150,847 -0.18(-7.53%)
Nov 06, 2018 2.140 2.390 2.140 2.390 184,223 +0.23(+10.65%)
Nov 05, 2018 2.120 2.279 2.020 2.160 769,767 +0.06(+2.86%)
Nov 02, 2018 2.010 2.230 2.010 2.100 231,900 +0.02(+0.96%)
Nov 01, 2018 2.090 2.120 2.000 2.080 91,220 +0.02(+0.97%)
Oct 31, 2018 2.130 2.130 1.940 2.060 69,288 -0.06(-2.83%)
Oct 30, 2018 2.000 2.250 1.940 2.120 400,977 +0.17(+8.72%)
Oct 29, 2018 1.880 2.020 1.849 1.950 133,664 +0.07(+3.72%)
Oct 26, 2018 1.860 1.970 1.670 1.880 221,900 +0.01(+0.53%)
Oct 25, 2018 1.910 2.030 1.870 1.870 123,640 -0.02(-1.06%)
Oct 24, 2018 1.970 2.010 1.850 1.890 75,841 -0.06(-3.08%)
Oct 23, 2018 1.840 2.000 1.840 1.950 87,887 +0.08(+4.28%)
Oct 22, 2018 1.930 1.930 1.820 1.870 80,869 -0.04(-2.09%)
Oct 19, 2018 1.960 1.990 1.860 1.910 106,100 -0.04(-2.05%)
Oct 18, 2018 2.010 2.080 1.900 1.950 112,176 -0.13(-6.25%)
Oct 17, 2018 2.070 2.100 1.980 2.080 128,229 +0.02(+0.97%)
Oct 16, 2018 2.030 2.080 1.990 2.060 26,540 +0.03(+1.48%)
Oct 15, 2018 2.080 2.080 1.990 2.030 117,548 -0.03(-1.46%)
Oct 12, 2018 2.000 2.100 1.920 2.060 94,600 +0.07(+3.52%)
Oct 11, 2018 1.770 2.290 1.660 1.990 236,194 +0.20(+11.17%)
Oct 10, 2018 1.900 1.930 1.780 1.790 74,989 -0.09(-4.79%)
Oct 09, 2018 1.870 1.930 1.770 1.880 231,769 +0.01(+0.53%)
Oct 08, 2018 2.000 2.020 1.850 1.870 138,980 -0.10(-5.08%)
Oct 05, 2018 2.000 2.090 1.920 1.970 281,600 -0.02(-1.01%)
Oct 04, 2018 2.050 2.090 1.980 1.990 80,376 -0.07(-3.40%)
Oct 03, 2018 2.060 2.130 2.000 2.060 79,279 +0.00(+0.00%)
Oct 02, 2018 2.110 2.150 2.040 2.060 212,724 +0.00(+0.00%)
Oct 01, 2018 2.070 2.200 2.020 2.060 392,318 -0.01(-0.48%)
Sep 28, 2018 2.050 2.200 2.040 2.070 261,400 +0.03(+1.47%)
Sep 27, 2018 2.060 2.110 2.010 2.040 183,814 -0.03(-1.45%)
Sep 26, 2018 1.940 2.150 1.900 2.070 384,825 +0.16(+8.38%)
Sep 25, 2018 1.800 1.940 1.671 1.910 393,399 +0.10(+5.52%)
Sep 24, 2018 1.630 1.820 1.590 1.810 163,195 +0.19(+11.73%)
Sep 21, 2018 1.640 1.680 1.510 1.620 358,500 -0.01(-0.61%)
Sep 20, 2018 1.650 1.650 1.550 1.630 201,469 -0.01(-0.61%)
Sep 19, 2018 1.670 1.700 1.640 1.640 65,622 -0.04(-2.38%)
Sep 18, 2018 1.670 1.680 1.620 1.680 179,983 +0.02(+1.20%)
Sep 17, 2018 1.550 1.670 1.510 1.660 185,827 +0.07(+4.40%)
Sep 14, 2018 1.690 1.700 1.510 1.590 206,800 -0.10(-5.92%)
Sep 13, 2018 1.800 1.800 1.670 1.690 227,747 -0.10(-5.59%)
Sep 12, 2018 1.820 1.900 1.790 1.790 59,760 -0.03(-1.65%)
Sep 11, 2018 1.870 1.900 1.790 1.820 121,004 -0.03(-1.62%)
Sep 10, 2018 1.980 1.980 1.800 1.850 212,118 -0.12(-6.09%)
Sep 07, 2018 2.040 2.120 1.950 1.970 179,000 -0.09(-4.37%)
Sep 06, 2018 2.120 2.129 1.970 2.060 70,908 -0.04(-1.90%)
Sep 05, 2018 2.180 2.196 2.010 2.100 126,664 -0.08(-3.67%)
Sep 04, 2018 2.250 2.345 2.120 2.180 98,616 -0.02(-0.91%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.08(+3.77%)
Aug 30, 2018 2.050 2.130 2.024 2.120 127,666 +0.10(+4.95%)
Aug 29, 2018 2.000 2.080 1.980 2.020 137,732 +0.03(+1.51%)
Aug 28, 2018 1.950 2.020 1.940 1.990 94,482 +0.08(+4.19%)
Aug 27, 2018 1.900 1.989 1.852 1.910 108,196 +0.06(+3.24%)
Aug 24, 2018 1.900 1.940 1.820 1.850 85,100 -0.05(-2.63%)
Aug 23, 2018 1.850 1.990 1.850 1.900 88,450 +0.05(+2.70%)
Aug 22, 2018 1.920 1.970 1.780 1.850 128,444 -0.04(-2.12%)
Aug 21, 2018 1.880 1.950 1.880 1.890 78,753 +0.02(+1.07%)
Aug 20, 2018 1.970 1.970 1.860 1.870 115,955 -0.07(-3.61%)
Aug 17, 2018 2.000 2.000 1.900 1.940 80,900 -0.05(-2.51%)
Aug 16, 2018 2.010 2.087 1.970 1.990 190,195 +0.01(+0.51%)
Aug 15, 2018 2.010 2.010 1.911 1.980 111,931 -0.03(-1.49%)
Aug 14, 2018 2.020 2.020 1.910 2.010 86,415 +0.03(+1.52%)
Aug 13, 2018 2.030 2.030 1.950 1.980 58,200 -0.05(-2.46%)
Aug 10, 2018 1.890 2.080 1.850 2.030 126,100 +0.11(+5.73%)
Aug 09, 2018 1.910 1.990 1.880 1.920 116,942 -0.02(-1.03%)
Aug 08, 2018 1.960 2.000 1.910 1.940 67,965 -0.02(-1.02%)
Aug 07, 2018 1.950 1.992 1.900 1.960 46,621 +0.04(+2.08%)
Aug 06, 2018 1.910 2.080 1.910 1.920 69,102 +0.01(+0.52%)
Aug 03, 2018 2.010 2.090 1.850 1.910 265,500 -0.09(-4.50%)
Aug 02, 2018 2.000 2.090 1.948 2.000 78,547 -0.01(-0.50%)
Aug 01, 2018 2.000 2.100 1.960 2.010 170,185 +0.02(+1.01%)
Jul 31, 2018 2.000 2.150 1.981 1.990 284,060 +0.04(+2.05%)
Jul 30, 2018 1.950 2.005 1.930 1.950 347,277 +0.01(+0.52%)
Jul 27, 2018 2.020 2.050 1.900 1.940 1,467,100 -0.25(-11.42%)
Jul 26, 2018 2.250 2.345 2.180 2.190 66,526 -0.03(-1.35%)
Jul 25, 2018 2.260 2.370 2.170 2.220 141,470 -0.03(-1.33%)
Jul 24, 2018 2.220 2.330 2.120 2.250 499,975 +0.03(+1.35%)
Jul 23, 2018 2.450 2.450 2.220 2.220 204,838 -0.19(-7.88%)
Jul 20, 2018 2.470 2.470 2.370 2.410 73,226 -0.03(-1.23%)
Jul 19, 2018 2.490 2.580 2.440 2.440 97,851 -0.04(-1.61%)
Jul 18, 2018 2.570 2.593 2.380 2.480 139,967 -0.10(-3.88%)
Jul 17, 2018 2.590 2.720 2.540 2.580 79,788 -0.01(-0.39%)
Jul 16, 2018 2.650 2.730 2.550 2.590 157,111 -0.06(-2.26%)
Jul 13, 2018 2.810 2.925 2.598 2.650 301,317 -0.17(-6.03%)
Jul 12, 2018 2.830 2.927 2.740 2.820 174,322 +0.03(+1.08%)
Jul 11, 2018 2.720 2.850 2.610 2.790 215,399 +0.07(+2.57%)
Jul 10, 2018 2.650 2.750 2.530 2.720 224,477 +0.13(+5.02%)
Jul 09, 2018 2.440 2.640 2.430 2.590 197,369 +0.15(+6.15%)
Jul 06, 2018 2.329 2.495 2.310 2.440 114,041 +0.17(+7.49%)
Jul 05, 2018 2.320 2.320 2.210 2.270 64,797 +0.06(+2.71%)
Jul 03, 2018 2.210 2.210 2.210 0 +0.01(+0.45%)
Jul 02, 2018 2.230 2.350 2.100 2.200 287,796 -0.01(-0.45%)
Jun 29, 2018 2.290 2.360 2.200 2.210 81,298 -0.03(-1.34%)
Jun 28, 2018 2.370 2.630 2.220 2.240 198,537 -0.06(-2.61%)
Jun 27, 2018 2.330 2.440 2.200 2.300 98,767 +0.01(+0.44%)
Jun 26, 2018 2.200 2.850 2.096 2.290 189,932 +0.08(+3.62%)
Jun 25, 2018 2.590 2.590 2.080 2.210 286,366 -0.37(-14.34%)
Jun 22, 2018 2.500 2.600 2.430 2.580 129,880 +0.10(+4.03%)
Jun 21, 2018 2.650 2.690 2.360 2.480 135,637 -0.16(-6.06%)
Jun 20, 2018 2.550 2.750 2.500 2.640 248,787 +0.09(+3.53%)
Jun 19, 2018 2.600 2.749 2.450 2.550 297,550 +0.00(+0.00%)
Jun 18, 2018 2.400 2.750 2.300 2.550 699,938 +0.21(+8.97%)
Jun 15, 2018 2.380 2.000 2.340 728,715 +0.34(+17.00%)
Jun 14, 2018 1.930 2.079 1.816 2.000 240,468 +0.13(+6.95%)
Jun 13, 2018 1.890 1.940 1.850 1.870 50,016 -0.01(-0.53%)
Jun 12, 2018 1.895 1.910 1.813 1.880 90,722 +0.03(+1.62%)
Jun 11, 2018 1.860 1.900 1.800 1.850 60,886 -0.03(-1.60%)
Jun 08, 2018 1.910 1.910 1.830 1.880 109,278 -0.03(-1.57%)
Jun 07, 2018 1.930 1.930 1.860 1.910 31,402 -0.02(-1.04%)
Jun 06, 2018 1.900 1.960 1.900 1.930 59,395 +0.03(+1.58%)
Jun 05, 2018 1.932 1.970 1.880 1.900 34,815 -0.04(-2.06%)
Jun 04, 2018 1.950 1.970 1.900 1.940 14,316 -0.02(-1.02%)
Jun 01, 2018 1.950 2.000 1.930 1.960 187,729 +0.02(+1.03%)
May 31, 2018 1.950 1.980 1.900 1.940 69,009 +0.00(+0.00%)
May 30, 2018 1.920 2.000 1.900 1.940 96,043 +0.06(+3.19%)
May 29, 2018 1.940 1.940 1.790 1.880 68,270 -0.04(-2.08%)
May 25, 2018 1.920 1.920 1.920 0 +0.05(+2.67%)
May 24, 2018 1.880 1.890 1.840 1.870 24,527 +0.02(+1.06%)
May 23, 2018 1.790 1.889 1.790 1.850 76,198 +0.05(+2.75%)
May 22, 2018 1.850 1.870 1.801 1.801 30,988 -0.05(-2.65%)
May 21, 2018 1.820 1.850 1.801 1.850 53,927 +0.04(+2.21%)
May 18, 2018 1.860 1.860 1.750 1.810 75,053 -0.05(-2.69%)
May 17, 2018 1.930 1.930 1.830 1.860 204,192 -0.07(-3.63%)
May 16, 2018 1.830 1.990 1.792 1.930 109,311 +0.09(+4.89%)
May 15, 2018 1.820 1.860 1.740 1.840 148,661 +0.04(+2.22%)
May 14, 2018 1.740 1.840 1.740 1.800 111,935 +0.06(+3.45%)
May 11, 2018 1.660 1.750 1.650 1.740 37,599 +0.01(+0.58%)
May 10, 2018 1.660 1.730 1.608 1.730 42,196 +0.03(+1.76%)
May 09, 2018 1.650 1.730 1.600 1.700 43,221 +0.07(+4.29%)
May 08, 2018 1.600 1.653 1.595 1.630 46,485 +0.00(+0.00%)
May 07, 2018 1.550 1.640 1.550 1.630 63,774 +0.06(+3.82%)
May 04, 2018 1.500 1.570 1.500 1.570 56,424 +0.07(+4.67%)
May 03, 2018 1.560 1.570 1.490 1.500 29,276 -0.07(-4.46%)
May 02, 2018 1.485 1.580 1.485 1.570 66,295 +0.07(+4.67%)
May 01, 2018 1.440 1.530 1.412 1.500 163,397 -0.01(-0.66%)
Apr 30, 2018 1.610 1.650 1.510 1.510 68,668 -0.10(-6.21%)
Apr 27, 2018 1.600 1.630 1.580 1.610 27,588 +0.02(+1.26%)
Apr 26, 2018 1.600 1.650 1.580 1.590 65,395 -0.01(-0.63%)
Apr 25, 2018 1.600 1.690 1.590 1.600 77,251 +0.01(+0.63%)
Apr 24, 2018 1.570 1.689 1.570 1.590 126,112 +0.01(+0.63%)
Apr 23, 2018 1.640 1.662 1.560 1.580 53,125 -0.06(-3.66%)
Apr 20, 2018 1.600 1.640 1.600 1.640 40,302 +0.07(+4.46%)
Apr 19, 2018 1.620 1.631 1.550 1.570 97,596 -0.04(-2.48%)
Apr 18, 2018 1.630 1.720 1.600 1.610 38,164 -0.02(-1.23%)
Apr 17, 2018 1.550 1.650 1.500 1.630 104,058 +0.06(+3.82%)
Apr 16, 2018 1.580 1.640 1.530 1.570 35,566 +0.00(+0.00%)
Apr 13, 2018 1.630 1.647 1.560 1.570 41,158 -0.05(-3.09%)
Apr 12, 2018 1.600 1.680 1.600 1.620 63,499 +0.02(+1.25%)
Apr 11, 2018 1.550 1.720 1.550 1.600 109,177 -0.02(-1.23%)
Apr 10, 2018 1.550 1.750 1.550 1.620 50,019 +0.03(+1.89%)
Apr 09, 2018 1.590 1.657 1.540 1.590 103,107 +0.00(+0.00%)
Apr 06, 2018 1.590 1.620 1.530 1.590 53,764 -0.02(-1.24%)
Apr 05, 2018 1.650 1.700 1.580 1.610 79,229 -0.03(-1.83%)
Apr 04, 2018 1.610 1.670 1.590 1.640 85,869 +0.06(+3.80%)
Apr 03, 2018 1.550 1.610 1.550 1.580 75,575 +0.03(+1.94%)
Apr 02, 2018 1.600 1.600 1.520 1.550 67,819 -0.08(-4.63%)
Mar 29, 2018 1.625 1.625 1.625 0 +0.05(+2.86%)
Mar 28, 2018 1.600 1.680 1.520 1.580 227,178 -0.02(-1.25%)
Mar 27, 2018 1.600 1.630 1.520 1.600 317,823 -0.06(-3.61%)
Mar 26, 2018 1.880 1.880 1.590 1.660 247,492 -0.20(-10.75%)
Mar 23, 2018 1.900 2.020 1.784 1.860 221,861 -0.09(-4.62%)
Mar 22, 2018 1.970 2.003 1.940 1.950 78,923 -0.03(-1.52%)
Mar 21, 2018 1.950 2.000 1.891 1.980 79,957 +0.04(+2.06%)
Mar 20, 2018 2.000 2.020 1.900 1.940 140,678 -0.07(-3.48%)
Mar 19, 2018 1.850 2.010 1.800 2.010 126,366 +0.11(+5.79%)
Mar 16, 2018 1.860 1.970 1.601 1.900 617,927 +0.02(+1.06%)
Mar 15, 2018 1.980 1.980 1.870 1.880 194,789 -0.11(-5.53%)
Mar 14, 2018 2.000 2.080 1.900 1.990 199,865 +0.01(+0.51%)
Mar 13, 2018 2.130 2.160 1.900 1.980 460,548 -0.15(-7.04%)
Mar 12, 2018 2.290 2.060 2.130 224,339 +0.04(+1.91%)
Mar 09, 2018 2.200 2.280 1.960 2.090 350,226 -0.08(-3.69%)
Mar 08, 2018 2.000 2.310 1.970 2.170 580,525 +0.24(+12.44%)
Mar 07, 2018 1.750 1.950 1.740 1.930 259,762 +0.18(+10.29%)
Mar 06, 2018 1.790 1.800 1.730 1.750 109,274 -0.03(-1.69%)
Mar 05, 2018 1.780 1.820 1.750 1.780 86,905 +0.03(+1.71%)
Mar 02, 2018 1.650 1.779 1.632 1.750 76,734 +0.06(+3.55%)
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.