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

Abcellera Biologics Inc (NQ: ABCL )

3.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2022 7.940 7.985 7.640 7.670 812,033 -0.21(-2.66%)
Apr 28, 2022 7.850 7.890 7.292 7.880 1,215,489 +0.12(+1.55%)
Apr 27, 2022 7.700 7.840 7.430 7.760 991,465 +0.20(+2.65%)
Apr 26, 2022 7.990 7.990 7.510 7.560 1,166,382 -0.50(-6.20%)
Apr 25, 2022 7.900 8.120 7.690 8.060 1,489,224 +0.08(+1.00%)
Apr 22, 2022 8.110 8.340 7.900 7.980 896,892 -0.19(-2.33%)
Apr 21, 2022 8.540 8.680 8.130 8.170 1,395,220 -0.29(-3.43%)
Apr 20, 2022 8.820 8.820 8.370 8.460 758,626 -0.21(-2.42%)
Apr 19, 2022 8.330 8.750 8.290 8.670 759,275 +0.26(+3.09%)
Apr 18, 2022 8.920 8.920 8.210 8.410 1,045,791 -0.58(-6.45%)
Apr 14, 2022 8.980 9.170 8.740 8.990 865,497 -0.02(-0.22%)
Apr 13, 2022 8.700 9.065 8.570 9.010 831,026 +0.35(+4.04%)
Apr 12, 2022 8.950 9.100 8.470 8.660 1,239,994 -0.17(-1.93%)
Apr 11, 2022 8.950 8.950 8.560 8.830 1,368,933 -0.21(-2.32%)
Apr 08, 2022 9.710 9.710 8.780 9.040 2,165,611 -0.71(-7.28%)
Apr 07, 2022 9.940 9.990 9.525 9.750 1,059,536 -0.18(-1.81%)
Apr 06, 2022 9.880 9.950 9.574 9.930 2,045,686 -0.13(-1.29%)
Apr 05, 2022 10.38 10.49 9.920 10.06 1,901,202 -0.35(-3.36%)
Apr 04, 2022 10.18 10.54 10.12 10.41 1,333,136 +0.28(+2.76%)
Apr 01, 2022 9.830 10.27 9.830 10.13 1,379,563 +0.38(+3.90%)
Mar 31, 2022 9.700 9.850 9.470 9.750 907,986 +0.00(+0.00%)
Mar 30, 2022 9.780 10.22 9.605 9.750 1,601,773 -0.03(-0.31%)
Mar 29, 2022 9.600 9.900 9.330 9.780 2,622,857 +0.29(+3.06%)
Mar 28, 2022 9.470 9.700 9.200 9.490 1,777,777 -0.05(-0.52%)
Mar 25, 2022 9.830 9.830 9.194 9.540 2,501,503 -0.17(-1.75%)
Mar 24, 2022 9.510 9.720 9.200 9.710 1,479,918 +0.29(+3.08%)
Mar 23, 2022 9.270 9.730 9.110 9.420 2,129,548 +0.01(+0.11%)
Mar 22, 2022 8.850 9.595 8.700 9.410 1,812,781 +0.59(+6.69%)
Mar 21, 2022 8.820 9.000 8.640 8.820 1,270,009 -0.01(-0.11%)
Mar 18, 2022 8.710 9.000 8.710 8.830 1,651,567 +0.01(+0.11%)
Mar 17, 2022 8.410 9.000 8.260 8.820 1,026,490 +0.32(+3.76%)
Mar 16, 2022 8.000 8.520 7.960 8.500 1,695,915 +0.73(+9.40%)
Mar 15, 2022 7.530 7.930 7.420 7.770 2,808,518 +0.31(+4.16%)
Mar 14, 2022 7.990 8.120 7.350 7.460 2,051,770 -0.29(-3.74%)
Mar 11, 2022 8.450 8.460 7.730 7.750 1,948,748 -0.63(-7.52%)
Mar 10, 2022 8.390 8.500 8.100 8.380 1,339,859 -0.16(-1.87%)
Mar 09, 2022 8.380 8.699 8.310 8.540 1,555,568 +0.35(+4.27%)
Mar 08, 2022 8.220 8.545 7.810 8.190 1,984,348 -0.09(-1.09%)
Mar 07, 2022 8.450 8.820 8.180 8.280 1,648,289 -0.25(-2.93%)
Mar 04, 2022 8.920 9.115 8.510 8.530 1,224,943 -0.51(-5.64%)
Mar 03, 2022 9.460 9.500 8.950 9.040 1,215,604 -0.39(-4.14%)
Mar 02, 2022 9.400 9.700 9.060 9.430 1,821,041 +0.39(+4.31%)
Mar 01, 2022 8.600 9.300 8.600 9.040 1,944,857 +0.33(+3.79%)
Feb 28, 2022 8.990 8.990 8.410 8.710 2,996,492 -0.22(-2.46%)
Feb 25, 2022 9.360 8.990 8.660 8.930 3,536,266 +0.48(+5.68%)
Feb 24, 2022 7.910 8.470 7.850 8.450 2,958,293 +0.19(+2.30%)
Feb 23, 2022 8.890 8.930 8.250 8.260 1,714,204 -0.55(-6.24%)
Feb 22, 2022 9.040 9.280 8.700 8.810 2,066,622 -0.35(-3.82%)
Feb 18, 2022 9.160 0 -0.14(-1.51%)
Feb 17, 2022 9.620 9.750 9.160 9.300 1,208,456 -0.50(-5.10%)
Feb 16, 2022 9.980 9.990 9.700 9.800 1,434,421 -0.18(-1.80%)
Feb 15, 2022 9.620 10.02 9.620 9.980 1,770,849 +0.48(+5.05%)
Feb 14, 2022 9.640 10.08 9.420 9.500 2,105,615 -0.14(-1.45%)
Feb 11, 2022 9.970 10.09 9.530 9.640 4,503,571 +0.04(+0.42%)
Feb 10, 2022 9.580 9.800 9.300 9.600 5,180,215 -0.08(-0.83%)
Feb 09, 2022 9.450 9.930 9.430 9.680 1,899,445 +0.44(+4.76%)
Feb 08, 2022 9.380 9.540 9.190 9.240 1,474,009 -0.22(-2.33%)
Feb 07, 2022 9.300 9.750 9.250 9.460 1,311,496 +0.16(+1.72%)
Feb 04, 2022 9.230 9.470 9.000 9.300 1,827,795 -0.04(-0.43%)
Feb 03, 2022 9.100 9.340 2,544,010 +0.06(+0.65%)
Feb 02, 2022 9.390 9.435 9.080 9.280 2,889,331 -0.03(-0.32%)
Feb 01, 2022 9.100 9.530 8.770 9.310 1,693,767 +0.32(+3.56%)
Jan 31, 2022 8.640 8.990 1,941,174 +0.40(+4.66%)
Jan 28, 2022 8.220 8.620 7.710 8.590 2,707,534 +0.82(+10.55%)
Jan 27, 2022 8.050 8.050 7.621 7.770 2,161,863 -0.04(-0.51%)
Jan 26, 2022 8.630 8.670 7.780 7.810 2,461,396 -0.56(-6.69%)
Jan 25, 2022 8.400 8.740 8.100 8.370 1,565,790 -0.20(-2.33%)
Jan 24, 2022 8.460 8.610 7.420 8.570 4,978,913 -0.07(-0.81%)
Jan 21, 2022 9.120 9.120 8.510 8.640 2,611,417 -0.44(-4.85%)
Jan 20, 2022 9.510 9.790 9.050 9.080 1,574,735 -0.34(-3.61%)
Jan 19, 2022 9.820 10.09 9.390 9.420 1,778,380 -0.29(-2.99%)
Jan 18, 2022 9.960 10.03 9.600 9.710 3,792,816 -0.34(-3.38%)
Jan 14, 2022 10.05 0 -0.81(-7.46%)
Jan 13, 2022 11.61 11.63 10.83 10.86 2,120,927 -0.81(-6.94%)
Jan 12, 2022 12.30 12.35 11.63 11.67 1,202,988 -0.39(-3.23%)
Jan 11, 2022 11.94 12.45 11.77 12.06 2,263,883 +0.18(+1.52%)
Jan 10, 2022 11.71 11.93 11.01 11.88 1,961,108 +0.06(+0.51%)
Jan 07, 2022 12.17 12.59 11.50 11.82 1,573,070 -0.27(-2.23%)
Jan 06, 2022 12.32 12.40 11.43 12.09 2,127,064 -0.17(-1.39%)
Jan 05, 2022 13.32 13.56 12.23 12.26 1,946,460 -1.01(-7.61%)
Jan 04, 2022 14.28 14.28 13.04 13.27 1,942,777 -0.87(-6.15%)
Jan 03, 2022 14.47 14.79 13.93 14.14 1,022,546 -0.16(-1.12%)
Dec 31, 2021 14.34 14.93 14.22 14.30 1,026,587 -0.04(-0.28%)
Dec 30, 2021 13.68 14.70 13.59 14.34 2,779,311 +0.67(+4.90%)
Dec 29, 2021 13.64 13.95 13.30 13.67 2,014,178 -0.04(-0.29%)
Dec 28, 2021 14.60 14.74 13.71 13.71 1,621,345 -1.04(-7.05%)
Dec 27, 2021 14.93 15.65 14.71 14.75 1,374,902 -0.18(-1.21%)
Dec 23, 2021 15.43 15.49 14.51 14.93 1,765,783 -0.47(-3.05%)
Dec 22, 2021 15.53 15.90 15.14 15.40 1,014,447 -0.34(-2.16%)
Dec 21, 2021 14.92 15.80 14.60 15.74 1,510,688 +1.14(+7.81%)
Dec 20, 2021 14.60 15.28 14.36 14.60 1,409,526 -0.38(-2.54%)
Dec 17, 2021 13.93 15.55 13.27 14.98 5,273,584 +1.29(+9.42%)
Dec 16, 2021 12.47 13.76 12.47 13.69 3,895,498 +0.70(+5.39%)
Dec 15, 2021 13.12 13.23 12.20 12.99 3,511,724 -0.17(-1.29%)
Dec 14, 2021 13.53 13.75 13.12 13.16 2,008,065 -0.62(-4.50%)
Dec 13, 2021 14.11 14.45 13.43 13.78 1,862,020 -0.19(-1.36%)
Dec 10, 2021 14.45 14.93 13.81 13.97 2,007,268 -0.58(-3.99%)
Dec 09, 2021 15.07 15.10 14.50 14.55 946,371 -0.57(-3.77%)
Dec 08, 2021 14.66 15.37 14.46 15.12 1,923,630 +0.57(+3.92%)
Dec 07, 2021 13.68 14.61 13.68 14.55 1,873,993 +1.05(+7.78%)
Dec 06, 2021 13.92 13.92 13.02 13.50 2,532,308 -0.52(-3.71%)
Dec 03, 2021 14.87 14.94 13.69 14.02 2,936,662 -0.81(-5.46%)
Dec 02, 2021 14.38 14.91 14.09 14.83 1,140,268 +0.25(+1.71%)
Dec 01, 2021 14.79 15.17 14.50 14.58 1,508,197 -0.38(-2.54%)
Nov 30, 2021 14.00 15.35 13.96 14.96 2,262,146 +0.86(+6.10%)
Nov 29, 2021 14.22 14.27 13.73 14.10 1,374,681 +0.11(+0.79%)
Nov 26, 2021 14.45 14.47 13.75 13.99 1,096,105 -0.45(-3.12%)
Nov 24, 2021 13.91 14.45 13.60 14.44 774,736 +0.48(+3.44%)
Nov 23, 2021 14.33 14.39 13.47 13.96 1,809,548 -0.46(-3.19%)
Nov 22, 2021 15.78 15.79 14.32 14.42 1,822,845 -1.38(-8.73%)
Nov 19, 2021 15.57 15.90 15.13 15.80 1,819,028 +0.49(+3.20%)
Nov 18, 2021 15.00 15.31 15.07 15.31 1,442,243 +0.49(+3.31%)
Nov 17, 2021 16.25 16.25 14.65 14.82 2,104,532 -1.54(-9.41%)
Nov 16, 2021 16.30 16.68 15.94 16.36 1,588,590 -0.03(-0.18%)
Nov 15, 2021 15.57 16.77 15.51 16.39 3,134,337 +1.37(+9.12%)
Nov 12, 2021 15.13 15.51 14.78 15.02 2,082,773 -0.03(-0.20%)
Nov 11, 2021 14.22 15.11 14.21 15.05 1,723,495 +0.05(+0.33%)
Nov 10, 2021 13.54 15.00 3,342,095 -0.33(-2.15%)
Nov 08, 2021 15.19 15.65 15.15 15.33 2,190,114 +0.24(+1.59%)
Nov 05, 2021 15.91 15.91 15.00 15.09 5,201,339 -2.28(-13.13%)
Nov 04, 2021 17.57 17.70 16.99 17.37 773,948 -0.25(-1.42%)
Nov 03, 2021 17.93 17.93 17.20 17.62 896,253 -0.11(-0.62%)
Nov 02, 2021 16.96 17.90 16.57 17.73 1,777,222 +0.70(+4.11%)
Nov 01, 2021 15.77 17.25 16.29 17.03 1,647,864 +1.32(+8.40%)
Oct 29, 2021 15.75 16.22 15.62 15.71 799,266 -0.21(-1.32%)
Oct 28, 2021 15.39 16.05 15.19 15.92 1,239,266 +0.55(+3.58%)
Oct 27, 2021 15.54 15.73 15.03 15.37 1,068,032 -0.21(-1.35%)
Oct 26, 2021 16.16 15.58 2,001,714 -0.89(-5.40%)
Oct 25, 2021 15.92 16.51 15.92 16.47 997,343 +0.50(+3.13%)
Oct 22, 2021 16.16 15.97 839,470 -0.33(-2.02%)
Oct 21, 2021 15.99 16.49 15.98 16.30 974,831 +0.26(+1.62%)
Oct 20, 2021 15.99 16.12 15.79 16.04 717,501 +0.07(+0.44%)
Oct 19, 2021 15.30 16.38 15.30 15.97 1,395,013 +0.69(+4.52%)
Oct 18, 2021 15.42 15.75 15.17 15.28 1,075,767 -0.25(-1.61%)
Oct 15, 2021 15.96 16.02 15.40 15.53 1,076,329 -0.38(-2.39%)
Oct 14, 2021 15.58 16.37 15.54 15.91 1,304,130 +0.39(+2.51%)
Oct 13, 2021 15.15 15.58 14.97 15.52 1,223,926 +0.40(+2.65%)
Oct 12, 2021 14.90 15.35 14.78 15.12 1,215,920 +0.27(+1.82%)
Oct 11, 2021 15.39 15.41 14.80 14.85 2,013,926 -0.52(-3.38%)
Oct 08, 2021 15.79 15.90 15.24 15.37 1,797,165 -0.41(-2.60%)
Oct 07, 2021 15.67 16.20 15.41 15.78 1,825,610 +0.23(+1.48%)
Oct 06, 2021 16.18 16.29 15.46 15.55 2,423,677 -0.98(-5.93%)
Oct 05, 2021 16.43 16.88 16.18 16.53 1,670,503 +0.10(+0.61%)
Oct 04, 2021 16.98 17.00 16.22 16.43 2,086,322 -0.77(-4.48%)
Oct 01, 2021 19.06 19.41 16.77 17.20 8,070,484 -2.84(-14.17%)
Sep 30, 2021 19.40 20.30 19.12 20.04 1,558,346 +0.59(+3.03%)
Sep 29, 2021 19.69 20.02 19.11 19.45 1,262,060 -0.16(-0.82%)
Sep 28, 2021 20.57 20.68 19.33 19.61 3,736,489 -1.38(-6.57%)
Sep 27, 2021 21.17 21.46 20.47 20.99 2,618,960 -0.16(-0.76%)
Sep 24, 2021 21.00 21.31 20.76 21.15 1,663,151 +0.00(+0.00%)
Sep 23, 2021 21.41 22.09 20.68 21.15 3,954,931 -0.19(-0.89%)
Sep 22, 2021 21.21 21.62 20.62 21.34 3,217,393 +0.26(+1.23%)
Sep 21, 2021 20.53 21.18 19.75 21.08 3,420,848 +0.43(+2.08%)
Sep 20, 2021 19.37 21.29 19.19 20.65 4,902,872 +0.29(+1.42%)
Sep 17, 2021 22.63 22.63 19.81 20.36 14,702,328 +0.56(+2.83%)
Sep 16, 2021 18.79 19.88 18.37 19.80 6,340,514 +0.99(+5.26%)
Sep 15, 2021 19.18 19.54 17.95 18.81 7,186,670 +1.25(+7.12%)
Sep 14, 2021 17.80 17.96 17.40 17.56 1,982,406 -0.17(-0.96%)
Sep 13, 2021 18.93 18.99 17.63 17.73 2,874,738 -1.25(-6.59%)
Sep 10, 2021 19.72 19.72 18.51 18.98 1,588,594 +0.55(+2.98%)
Sep 09, 2021 18.24 18.59 17.96 18.43 1,135,186 +0.19(+1.04%)
Sep 08, 2021 19.03 19.24 18.11 18.24 1,427,160 -0.71(-3.75%)
Sep 07, 2021 19.46 19.52 18.70 18.95 2,947,209 +0.21(+1.12%)
Sep 03, 2021 17.66 19.12 17.44 18.74 3,005,187 +1.19(+6.78%)
Sep 02, 2021 17.14 17.68 16.78 17.55 1,396,188 +0.62(+3.66%)
Sep 01, 2021 16.78 17.41 16.55 16.93 1,566,631 +0.15(+0.89%)
Aug 31, 2021 17.50 17.61 16.62 16.78 1,705,765 -0.57(-3.29%)
Aug 30, 2021 17.86 17.99 16.90 17.35 1,031,967 -0.23(-1.31%)
Aug 27, 2021 17.35 18.16 17.04 17.58 1,682,360 +0.21(+1.21%)
Aug 26, 2021 17.82 17.86 16.86 17.37 933,610 -0.28(-1.59%)
Aug 25, 2021 17.07 18.34 16.96 17.65 1,856,547 +0.59(+3.46%)
Aug 24, 2021 17.09 17.29 16.80 17.06 1,030,443 +0.15(+0.89%)
Aug 23, 2021 16.49 17.17 16.15 16.91 1,524,589 +0.87(+5.42%)
Aug 20, 2021 15.80 16.28 15.52 16.04 1,470,478 +0.25(+1.58%)
Aug 19, 2021 16.50 16.50 15.45 15.79 3,199,938 -0.96(-5.73%)
Aug 18, 2021 16.98 17.26 16.36 16.75 2,366,004 +0.16(+0.96%)
Aug 17, 2021 16.66 17.22 15.50 16.59 3,083,966 -1.07(-6.06%)
Aug 16, 2021 17.83 17.94 16.68 17.66 2,013,507 -0.23(-1.29%)
Aug 13, 2021 15.00 18.95 15.00 17.89 9,978,232 +2.70(+17.77%)
Aug 12, 2021 15.28 15.95 15.11 15.19 1,863,457 -0.09(-0.59%)
Aug 11, 2021 15.63 15.73 14.93 15.28 1,469,272 -0.31(-1.99%)
Aug 10, 2021 16.50 16.58 15.16 15.59 1,751,839 -0.61(-3.77%)
Aug 09, 2021 15.03 16.49 14.98 16.20 1,846,700 +1.23(+8.22%)
Aug 06, 2021 15.85 15.85 14.78 14.97 1,636,573 -0.64(-4.10%)
Aug 05, 2021 15.47 15.83 15.10 15.61 1,227,710 +0.38(+2.50%)
Aug 04, 2021 15.77 15.77 15.06 15.23 1,159,138 -0.52(-3.30%)
Aug 03, 2021 16.00 16.00 15.35 15.75 1,028,678 -0.07(-0.44%)
Aug 02, 2021 15.35 16.31 15.26 15.82 1,000,289 +0.65(+4.28%)
Jul 30, 2021 15.60 16.17 15.08 15.17 1,014,682 -0.45(-2.88%)
Jul 29, 2021 16.20 16.55 15.39 15.62 1,302,289 -0.46(-2.86%)
Jul 28, 2021 14.95 16.43 14.93 16.08 1,989,634 +1.23(+8.28%)
Jul 27, 2021 15.35 15.45 14.51 14.85 1,993,415 -0.54(-3.51%)
Jul 26, 2021 15.88 16.44 15.01 15.39 1,914,125 -0.40(-2.53%)
Jul 23, 2021 16.05 16.35 15.72 15.79 1,387,506 -0.24(-1.50%)
Jul 22, 2021 16.75 16.86 16.00 16.03 1,028,262 -0.59(-3.55%)
Jul 21, 2021 16.37 16.97 16.36 16.62 892,647 +0.28(+1.71%)
Jul 20, 2021 16.30 16.59 15.81 16.34 1,168,690 -0.08(-0.49%)
Jul 19, 2021 16.63 16.95 16.08 16.42 1,195,491 -0.51(-3.01%)
Jul 16, 2021 16.51 17.02 16.06 16.93 1,544,584 +0.40(+2.42%)
Jul 15, 2021 17.14 17.29 16.30 16.53 2,254,709 -0.35(-2.07%)
Jul 14, 2021 17.83 18.07 16.75 16.88 2,870,809 -0.95(-5.33%)
Jul 13, 2021 18.58 18.67 17.78 17.83 1,621,532 -0.82(-4.40%)
Jul 12, 2021 19.39 20.20 18.62 18.65 1,149,930 -0.72(-3.72%)
Jul 09, 2021 18.75 19.42 17.91 19.37 1,782,234 +0.85(+4.59%)
Jul 08, 2021 18.60 18.77 17.88 18.52 1,896,944 -0.48(-2.53%)
Jul 07, 2021 19.80 19.90 18.30 19.00 3,084,741 -0.62(-3.16%)
Jul 06, 2021 20.46 21.10 19.57 19.62 1,839,953 -0.86(-4.20%)
Jul 02, 2021 20.22 20.59 19.83 20.48 1,781,991 -0.08(-0.39%)
Jul 01, 2021 22.51 22.51 20.50 20.56 1,960,692 -1.44(-6.55%)
Jun 30, 2021 21.29 22.50 20.83 22.00 2,136,397 +0.72(+3.38%)
Jun 29, 2021 20.36 21.40 20.12 21.28 2,295,436 +1.09(+5.40%)
Jun 28, 2021 20.54 20.83 20.05 20.19 2,760,338 -0.55(-2.65%)
Jun 25, 2021 21.12 21.20 20.15 20.74 3,134,732 -0.52(-2.45%)
Jun 24, 2021 22.27 22.38 20.80 21.26 3,416,026 -0.45(-2.07%)
Jun 23, 2021 21.00 21.77 19.80 21.71 6,377,140 -0.36(-1.63%)
Jun 22, 2021 22.50 22.85 21.93 22.07 1,526,780 -0.65(-2.86%)
Jun 21, 2021 23.20 23.23 21.83 22.72 2,506,702 -0.47(-2.03%)
Jun 18, 2021 22.77 23.40 22.34 23.19 2,929,406 +0.38(+1.67%)
Jun 17, 2021 23.01 23.09 22.35 22.81 2,114,522 -0.23(-1.00%)
Jun 16, 2021 23.60 24.00 22.88 23.04 1,908,532 -0.49(-2.08%)
Jun 15, 2021 24.88 24.88 23.47 23.53 2,295,427 -1.02(-4.15%)
Jun 14, 2021 26.60 26.60 24.18 24.55 3,566,526 -1.35(-5.21%)
Jun 11, 2021 25.47 26.49 24.99 25.90 4,290,240 +1.06(+4.27%)
Jun 10, 2021 24.48 25.02 23.85 24.84 3,644,188 +1.00(+4.19%)
Jun 09, 2021 23.50 24.84 23.25 23.84 3,868,711 -1.14(-4.56%)
Jun 08, 2021 26.31 26.83 24.75 24.98 1,328,489 -1.25(-4.77%)
Jun 07, 2021 25.80 27.46 25.62 26.23 815,064 +0.26(+1.00%)
Jun 04, 2021 25.69 26.00 25.20 25.97 769,830 +0.40(+1.56%)
Jun 03, 2021 26.70 26.93 25.17 25.57 1,042,448 -1.30(-4.84%)
Jun 02, 2021 26.50 27.60 26.16 26.87 928,650 +0.43(+1.63%)
Jun 01, 2021 27.25 27.25 26.05 26.44 1,149,448 -0.39(-1.45%)
May 28, 2021 27.30 28.36 26.65 26.83 1,238,702 -0.32(-1.18%)
May 27, 2021 28.20 28.50 26.78 27.15 1,581,782 -1.35(-4.74%)
May 26, 2021 32.31 32.56 28.11 28.50 1,943,558 -4.06(-12.47%)
May 25, 2021 32.26 33.64 32.06 32.56 800,149 -0.06(-0.18%)
May 24, 2021 31.84 33.23 31.84 32.62 343,711 +0.59(+1.84%)
May 21, 2021 31.21 32.70 31.21 32.03 409,539 +0.24(+0.75%)
May 20, 2021 32.35 32.96 31.13 31.79 364,960 -0.56(-1.73%)
May 19, 2021 32.51 32.57 31.32 32.35 327,090 -0.64(-1.94%)
May 18, 2021 33.87 34.00 32.60 32.99 659,579 -1.18(-3.45%)
May 17, 2021 31.50 36.05 31.50 34.17 896,098 +2.42(+7.62%)
May 14, 2021 31.75 32.88 30.50 31.75 902,161 -2.39(-7.00%)
May 13, 2021 29.67 35.00 29.67 34.14 1,797,763 +3.42(+11.13%)
May 12, 2021 28.00 30.97 27.73 30.72 906,751 +2.47(+8.74%)
May 11, 2021 26.46 28.50 26.25 28.25 577,889 +0.58(+2.10%)
May 10, 2021 28.89 29.09 27.56 27.67 784,254 -1.42(-4.88%)
May 07, 2021 28.40 29.90 28.20 29.09 567,970 +0.39(+1.36%)
May 06, 2021 28.50 29.01 27.55 28.70 850,458 -0.72(-2.45%)
May 05, 2021 28.72 30.35 28.53 29.42 1,360,529 +1.42(+5.07%)
May 04, 2021 25.83 28.51 25.58 28.00 1,719,528 +2.00(+7.69%)
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.