Skip to main content

Bluebird Bio (NQ: BLUE )

1.280 -0.090 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.200 3.490 3.200 3.350 3,765,578 +0.04(+1.21%)
May 30, 2023 3.590 3.680 3.230 3.310 3,051,738 -0.25(-7.02%)
May 26, 2023 3.460 3.610 3.440 3.560 2,570,205 +0.08(+2.30%)
May 25, 2023 3.620 3.620 3.360 3.480 3,488,526 -0.13(-3.60%)
May 24, 2023 3.720 3.755 3.505 3.610 3,115,605 -0.09(-2.43%)
May 23, 2023 3.730 3.920 3.680 3.700 3,586,599 -0.04(-1.07%)
May 22, 2023 3.730 3.870 3.685 3.740 3,227,340 +0.00(+0.00%)
May 19, 2023 3.820 3.905 3.730 3.740 2,276,536 -0.04(-1.06%)
May 18, 2023 3.870 3.870 3.660 3.780 3,737,708 -0.12(-3.08%)
May 17, 2023 3.730 3.938 3.550 3.900 4,743,381 +0.22(+5.98%)
May 16, 2023 4.020 4.030 3.630 3.680 7,014,805 -0.44(-10.68%)
May 15, 2023 4.420 4.530 4.080 4.120 4,405,972 -0.22(-5.07%)
May 12, 2023 4.750 4.750 4.270 4.340 3,513,466 -0.41(-8.63%)
May 11, 2023 5.060 5.200 4.680 4.750 4,781,442 -0.28(-5.57%)
May 10, 2023 4.770 5.070 4.660 5.030 5,215,659 +0.13(+2.65%)
May 09, 2023 4.210 4.980 4.070 4.900 5,575,494 +0.55(+12.64%)
May 08, 2023 4.400 4.450 4.211 4.350 2,435,696 -0.02(-0.46%)
May 05, 2023 4.350 4.490 4.260 4.370 3,651,190 +0.08(+1.86%)
May 04, 2023 4.040 4.355 3.990 4.290 3,732,652 +0.22(+5.41%)
May 03, 2023 4.160 4.200 4.032 4.070 3,854,716 -0.05(-1.21%)
May 02, 2023 4.400 4.435 4.000 4.120 4,347,090 -0.25(-5.72%)
May 01, 2023 4.360 4.510 4.160 4.370 4,564,191 +0.02(+0.46%)
Apr 28, 2023 3.840 4.620 3.760 4.350 9,264,887 +0.67(+18.21%)
Apr 27, 2023 3.740 3.750 3.490 3.680 4,067,694 +0.00(+0.00%)
Apr 26, 2023 3.700 3.800 3.590 3.680 3,217,395 +0.01(+0.27%)
Apr 25, 2023 3.430 3.780 3.390 3.670 6,089,421 +0.23(+6.69%)
Apr 24, 2023 3.740 3.750 3.260 3.440 7,306,223 +0.01(+0.29%)
Apr 21, 2023 3.340 3.480 3.315 3.430 2,648,610 +0.10(+3.00%)
Apr 20, 2023 3.420 3.490 3.305 3.330 2,927,125 -0.11(-3.20%)
Apr 19, 2023 3.330 3.510 3.270 3.440 2,413,430 +0.08(+2.38%)
Apr 18, 2023 3.450 3.520 3.210 3.360 3,619,227 -0.03(-0.88%)
Apr 17, 2023 3.190 3.520 3.160 3.390 4,984,815 +0.27(+8.65%)
Apr 14, 2023 3.240 3.265 3.095 3.120 4,072,415 -0.15(-4.59%)
Apr 13, 2023 2.940 3.458 2.895 3.270 13,749,166 +0.48(+17.20%)
Apr 12, 2023 3.020 3.050 2.780 2.790 4,065,771 -0.20(-6.69%)
Apr 11, 2023 2.960 3.070 2.960 2.990 3,671,386 +0.05(+1.70%)
Apr 10, 2023 3.080 3.083 2.905 2.940 4,612,289 -0.16(-5.16%)
Apr 06, 2023 3.080 3.180 3.030 3.100 3,339,305 +0.03(+0.98%)
Apr 05, 2023 3.120 3.150 3.030 3.070 3,584,422 -0.05(-1.60%)
Apr 04, 2023 3.310 3.340 3.080 3.120 4,528,763 -0.18(-5.45%)
Apr 03, 2023 3.150 3.320 3.140 3.300 4,790,145 +0.12(+3.77%)
Mar 31, 2023 3.150 3.240 3.100 3.180 5,744,947 +0.04(+1.27%)
Mar 30, 2023 3.310 3.430 3.020 3.140 8,538,486 -0.12(-3.68%)
Mar 29, 2023 3.680 3.740 2.950 3.260 20,160,888 -1.06(-24.54%)
Mar 28, 2023 4.470 4.500 4.275 4.320 3,522,682 -0.19(-4.21%)
Mar 27, 2023 4.490 4.580 4.390 4.510 2,486,895 +0.08(+1.81%)
Mar 24, 2023 4.340 4.455 4.200 4.430 3,394,977 +0.08(+1.84%)
Mar 23, 2023 4.320 4.400 4.205 4.350 3,201,236 +0.06(+1.40%)
Mar 22, 2023 4.570 4.585 4.260 4.290 3,334,361 -0.31(-6.74%)
Mar 21, 2023 4.520 4.680 4.480 4.600 2,744,260 +0.13(+2.91%)
Mar 20, 2023 4.450 4.530 4.280 4.470 3,690,234 -0.07(-1.54%)
Mar 17, 2023 4.610 4.620 4.370 4.540 16,023,730 -0.07(-1.52%)
Mar 16, 2023 4.650 4.705 4.470 4.610 2,805,563 -0.04(-0.86%)
Mar 15, 2023 4.760 4.885 4.580 4.650 3,629,542 -0.06(-1.27%)
Mar 14, 2023 4.800 4.900 4.630 4.710 4,034,972 +0.01(+0.21%)
Mar 13, 2023 4.240 5.029 4.230 4.700 9,100,086 +0.53(+12.71%)
Mar 10, 2023 4.950 4.980 4.000 4.170 10,786,170 -0.79(-15.93%)
Mar 09, 2023 5.040 5.195 4.940 4.960 3,184,101 -0.07(-1.39%)
Mar 08, 2023 5.010 5.096 4.910 5.030 2,598,171 +0.00(+0.00%)
Mar 07, 2023 5.010 5.230 4.850 5.030 3,812,763 +0.13(+2.65%)
Mar 06, 2023 5.190 5.240 4.830 4.900 2,916,376 -0.19(-3.73%)
Mar 03, 2023 4.900 5.225 4.830 5.090 2,501,825 +0.14(+2.83%)
Mar 02, 2023 5.060 5.075 4.940 4.950 3,371,716 -0.16(-3.13%)
Mar 01, 2023 5.200 5.270 5.090 5.110 2,156,504 -0.09(-1.73%)
Feb 28, 2023 5.220 5.310 5.180 5.200 2,403,152 -0.03(-0.57%)
Feb 27, 2023 5.210 5.285 5.160 5.230 2,511,409 +0.11(+2.15%)
Feb 24, 2023 5.210 5.240 5.100 5.120 2,377,932 -0.16(-3.03%)
Feb 23, 2023 5.410 5.440 5.160 5.280 2,672,543 -0.10(-1.86%)
Feb 22, 2023 5.240 5.390 5.220 5.380 2,872,326 +0.17(+3.26%)
Feb 21, 2023 5.560 5.620 5.180 5.210 2,966,694 -0.48(-8.44%)
Feb 17, 2023 5.640 5.690 5.485 5.690 3,012,906 +0.05(+0.89%)
Feb 16, 2023 5.850 5.860 5.600 5.640 3,519,023 -0.30(-5.05%)
Feb 15, 2023 5.880 5.950 5.730 5.940 2,838,376 +0.01(+0.17%)
Feb 14, 2023 5.900 6.020 5.755 5.930 2,715,739 -0.03(-0.50%)
Feb 13, 2023 5.840 6.029 5.733 5.960 2,601,499 +0.04(+0.68%)
Feb 10, 2023 6.010 6.075 5.870 5.920 2,627,367 -0.16(-2.63%)
Feb 09, 2023 6.260 6.340 6.025 6.080 2,540,157 -0.16(-2.56%)
Feb 08, 2023 6.660 6.660 6.209 6.240 2,576,810 -0.45(-6.73%)
Feb 07, 2023 6.670 6.745 6.540 6.690 2,229,604 +0.03(+0.45%)
Feb 06, 2023 6.660 6.680 6.480 6.660 1,817,378 +0.01(+0.15%)
Feb 03, 2023 6.400 6.820 6.370 6.650 3,010,142 +0.02(+0.30%)
Feb 02, 2023 6.500 6.730 6.280 6.630 4,787,531 +0.25(+3.92%)
Feb 01, 2023 6.340 6.480 6.140 6.380 2,895,223 +0.03(+0.47%)
Jan 31, 2023 6.150 6.420 6.150 6.350 3,245,138 +0.24(+3.93%)
Jan 30, 2023 6.150 6.205 6.000 6.110 3,207,543 -0.17(-2.71%)
Jan 27, 2023 6.200 6.495 6.150 6.280 2,669,681 +0.05(+0.80%)
Jan 26, 2023 6.310 6.350 6.070 6.230 3,313,996 -0.10(-1.58%)
Jan 25, 2023 6.370 6.440 6.195 6.330 2,156,213 -0.20(-3.06%)
Jan 24, 2023 6.160 6.600 6.160 6.530 4,486,709 +0.34(+5.49%)
Jan 23, 2023 6.240 6.420 6.030 6.190 5,416,216 -0.01(-0.16%)
Jan 20, 2023 5.930 6.295 5.680 6.200 6,888,024 +0.28(+4.73%)
Jan 19, 2023 6.140 6.190 5.870 5.920 11,611,013 -0.11(-1.74%)
Jan 18, 2023 6.620 6.950 6.020 6.025 9,660,752 -1.25(-17.24%)
Jan 17, 2023 7.770 7.775 7.150 7.280 4,181,259 -0.61(-7.73%)
Jan 13, 2023 8.110 8.520 7.653 7.890 4,125,555 -0.33(-4.01%)
Jan 12, 2023 8.050 8.260 7.660 8.220 3,221,922 +0.21(+2.62%)
Jan 11, 2023 7.760 8.222 7.600 8.010 6,162,763 +0.22(+2.82%)
Jan 10, 2023 7.590 7.975 7.590 7.790 3,059,991 +0.25(+3.32%)
Jan 09, 2023 7.950 7.985 7.445 7.540 3,105,722 -0.32(-4.07%)
Jan 06, 2023 7.940 8.042 7.590 7.860 2,313,236 -0.02(-0.25%)
Jan 05, 2023 7.570 8.140 7.480 7.880 3,662,184 +0.27(+3.55%)
Jan 04, 2023 7.010 7.630 6.950 7.610 2,807,311 +0.67(+9.65%)
Jan 03, 2023 7.060 7.285 6.920 6.940 2,761,945 +0.02(+0.29%)
Dec 30, 2022 6.760 6.930 6.670 6.920 2,760,285 +0.04(+0.58%)
Dec 29, 2022 6.670 6.975 6.500 6.880 2,818,972 +0.29(+4.40%)
Dec 28, 2022 6.770 6.980 6.480 6.590 3,511,474 -0.21(-3.09%)
Dec 27, 2022 7.180 7.295 6.760 6.800 2,936,173 -0.38(-5.29%)
Dec 23, 2022 7.420 7.460 7.095 7.180 1,858,328 -0.29(-3.88%)
Dec 22, 2022 7.660 7.715 7.260 7.470 2,221,951 -0.29(-3.74%)
Dec 21, 2022 7.530 8.080 7.420 7.760 3,004,210 +0.34(+4.58%)
Dec 20, 2022 7.130 7.480 7.117 7.420 2,307,675 +0.24(+3.34%)
Dec 19, 2022 7.700 7.795 6.730 7.180 4,301,224 -0.52(-6.75%)
Dec 16, 2022 7.590 7.810 7.351 7.700 5,952,604 -0.08(-1.03%)
Dec 15, 2022 8.280 8.410 7.700 7.780 3,396,759 -0.59(-7.05%)
Dec 14, 2022 8.120 8.450 7.910 8.370 3,160,629 +0.19(+2.32%)
Dec 13, 2022 8.310 8.310 7.740 8.180 3,168,207 +0.11(+1.36%)
Dec 12, 2022 7.500 8.210 7.330 8.070 3,206,523 +0.58(+7.74%)
Dec 09, 2022 7.870 7.870 7.460 7.490 2,119,118 -0.35(-4.46%)
Dec 08, 2022 8.010 8.130 7.769 7.840 1,826,385 -0.10(-1.26%)
Dec 07, 2022 7.810 8.070 7.630 7.940 1,958,058 +0.11(+1.40%)
Dec 06, 2022 8.060 8.140 7.760 7.830 2,629,118 -0.18(-2.25%)
Dec 05, 2022 8.500 8.580 7.855 8.010 3,613,067 -0.48(-5.65%)
Dec 02, 2022 7.440 8.500 7.400 8.490 5,599,063 +0.88(+11.56%)
Dec 01, 2022 7.870 7.910 7.490 7.610 2,025,220 -0.18(-2.31%)
Nov 30, 2022 7.700 7.985 7.445 7.790 5,587,464 +0.14(+1.83%)
Nov 29, 2022 7.440 7.741 7.280 7.650 2,689,586 +0.28(+3.80%)
Nov 28, 2022 7.540 7.745 7.270 7.370 2,296,380 -0.22(-2.90%)
Nov 25, 2022 7.410 7.610 7.230 7.590 1,043,156 +0.07(+0.93%)
Nov 23, 2022 7.130 7.700 7.130 7.520 3,035,089 +0.39(+5.47%)
Nov 22, 2022 6.750 7.150 6.480 7.130 2,235,054 +0.47(+7.06%)
Nov 21, 2022 6.890 6.890 6.635 6.660 2,054,277 -0.32(-4.58%)
Nov 18, 2022 7.220 7.249 6.825 6.980 2,752,771 -0.04(-0.57%)
Nov 17, 2022 7.000 7.035 6.695 7.020 2,606,805 -0.12(-1.68%)
Nov 16, 2022 7.630 7.750 7.115 7.140 2,888,006 -0.56(-7.27%)
Nov 15, 2022 7.900 8.135 7.500 7.700 5,036,551 +0.03(+0.39%)
Nov 14, 2022 7.410 8.025 7.360 7.670 5,368,556 +0.15(+1.99%)
Nov 11, 2022 6.950 7.680 6.945 7.520 5,673,299 +0.43(+6.06%)
Nov 10, 2022 6.600 7.180 6.290 7.090 6,266,806 +0.87(+13.99%)
Nov 09, 2022 7.200 7.210 6.220 6.220 4,864,091 -1.15(-15.60%)
Nov 08, 2022 6.770 7.540 6.600 7.370 8,346,429 +0.56(+8.22%)
Nov 07, 2022 6.200 6.920 6.080 6.810 5,021,586 +0.68(+11.09%)
Nov 04, 2022 6.400 6.560 5.895 6.130 3,749,008 -0.14(-2.23%)
Nov 03, 2022 6.220 6.485 6.120 6.270 2,257,010 -0.04(-0.63%)
Nov 02, 2022 6.300 6.620 6.053 6.310 3,443,457 -0.04(-0.63%)
Nov 01, 2022 6.400 6.580 6.240 6.350 2,744,283 +0.08(+1.28%)
Oct 31, 2022 6.190 6.400 6.120 6.270 3,416,072 +0.03(+0.48%)
Oct 28, 2022 6.050 6.250 5.791 6.240 3,897,041 +0.23(+3.83%)
Oct 27, 2022 6.200 6.395 5.870 6.010 3,990,153 -0.26(-4.15%)
Oct 26, 2022 6.150 6.670 6.140 6.270 4,103,390 +0.10(+1.62%)
Oct 25, 2022 5.840 6.280 5.810 6.170 3,876,239 +0.40(+6.93%)
Oct 24, 2022 5.980 5.980 5.550 5.770 3,255,805 -0.21(-3.51%)
Oct 21, 2022 5.960 6.050 5.760 5.980 3,703,162 +0.01(+0.17%)
Oct 20, 2022 6.070 6.300 5.900 5.970 3,105,666 -0.10(-1.65%)
Oct 19, 2022 6.730 6.800 6.010 6.070 4,223,068 -0.61(-9.13%)
Oct 18, 2022 6.820 6.960 6.570 6.680 2,624,654 -0.02(-0.30%)
Oct 17, 2022 6.580 6.765 6.390 6.700 3,614,245 +0.31(+4.85%)
Oct 14, 2022 6.940 7.120 6.380 6.390 3,536,249 -0.44(-6.44%)
Oct 13, 2022 6.510 6.920 6.460 6.830 3,124,546 +0.06(+0.89%)
Oct 12, 2022 6.810 6.940 6.615 6.770 3,370,855 -0.12(-1.74%)
Oct 11, 2022 6.590 7.150 6.430 6.890 5,327,112 +0.27(+4.08%)
Oct 10, 2022 6.800 6.905 6.545 6.620 3,021,317 -0.30(-4.34%)
Oct 07, 2022 7.390 7.470 6.890 6.920 5,464,265 -0.62(-8.22%)
Oct 06, 2022 6.930 7.640 6.785 7.540 7,016,690 +0.56(+8.02%)
Oct 05, 2022 6.600 7.185 6.530 6.980 6,667,923 +0.19(+2.80%)
Oct 04, 2022 6.240 6.790 6.240 6.790 6,751,691 +0.66(+10.77%)
Oct 03, 2022 6.450 6.476 5.955 6.130 5,433,850 -0.20(-3.16%)
Sep 30, 2022 5.660 6.570 5.660 6.330 10,338,696 +0.63(+11.05%)
Sep 29, 2022 5.630 5.840 5.580 5.700 4,802,804 -0.07(-1.21%)
Sep 28, 2022 5.470 5.820 5.490 5.770 5,153,743 +0.32(+5.87%)
Sep 27, 2022 5.260 5.640 5.190 5.450 5,936,122 +0.29(+5.62%)
Sep 26, 2022 5.390 5.685 5.140 5.160 6,115,530 -0.46(-8.19%)
Sep 23, 2022 5.850 5.960 5.535 5.620 6,295,205 -0.35(-5.86%)
Sep 22, 2022 6.170 6.170 5.810 5.970 6,573,216 -0.20(-3.24%)
Sep 21, 2022 6.650 6.687 6.150 6.170 9,240,252 -0.69(-10.06%)
Sep 20, 2022 5.810 6.970 5.790 6.860 21,664,112 +0.93(+15.68%)
Sep 19, 2022 6.630 6.660 5.420 5.930 31,093,056 -0.41(-6.47%)
Sep 16, 2022 6.960 6.970 6.160 6.340 24,963,764 -0.75(-10.58%)
Sep 15, 2022 6.920 7.170 6.750 7.090 5,390,739 +0.06(+0.85%)
Sep 14, 2022 6.730 7.100 6.531 7.030 6,640,048 +0.40(+6.03%)
Sep 13, 2022 6.970 7.140 6.600 6.630 7,548,853 -0.68(-9.30%)
Sep 12, 2022 7.040 7.340 6.800 7.310 7,298,817 +0.17(+2.38%)
Sep 09, 2022 7.110 7.305 6.960 7.140 4,156,844 +0.03(+0.42%)
Sep 08, 2022 6.820 7.419 6.780 7.110 9,638,669 +0.25(+3.64%)
Sep 07, 2022 6.330 6.870 6.280 6.860 4,613,476 +0.49(+7.69%)
Sep 06, 2022 6.890 6.930 6.330 6.370 6,332,404 -0.46(-6.73%)
Sep 02, 2022 6.660 7.055 6.290 6.830 7,917,918 +0.28(+4.27%)
Sep 01, 2022 5.890 6.780 5.805 6.550 7,963,261 +0.71(+12.16%)
Aug 31, 2022 5.750 5.950 5.690 5.840 3,366,238 +0.09(+1.57%)
Aug 30, 2022 5.930 5.970 5.600 5.750 4,207,871 -0.15(-2.54%)
Aug 29, 2022 5.850 6.190 5.770 5.900 4,594,557 -0.03(-0.51%)
Aug 26, 2022 6.170 6.260 5.870 5.930 5,531,945 -0.21(-3.42%)
Aug 25, 2022 6.350 6.450 6.000 6.140 7,070,739 -0.16(-2.54%)
Aug 24, 2022 5.770 6.355 5.730 6.300 10,288,272 +0.41(+6.96%)
Aug 23, 2022 5.880 6.100 5.500 5.890 8,324,899 -0.02(-0.34%)
Aug 22, 2022 5.790 6.440 5.700 5.910 8,434,135 -0.06(-1.01%)
Aug 19, 2022 5.470 6.020 5.440 5.970 9,923,489 +0.16(+2.75%)
Aug 18, 2022 7.140 7.200 5.500 5.810 30,924,204 -0.97(-14.31%)
Aug 17, 2022 6.290 8.180 6.125 6.780 28,259,206 +0.20(+3.04%)
Aug 16, 2022 6.750 6.855 6.430 6.580 4,916,779 -0.25(-3.66%)
Aug 15, 2022 6.970 7.245 6.680 6.830 6,943,353 +0.11(+1.64%)
Aug 12, 2022 6.390 7.000 6.330 6.720 7,359,551 +0.41(+6.50%)
Aug 11, 2022 6.000 6.960 6.000 6.310 9,391,818 +0.38(+6.41%)
Aug 10, 2022 5.740 5.940 5.560 5.930 5,418,134 +0.43(+7.82%)
Aug 09, 2022 6.060 6.110 5.490 5.500 6,718,340 -0.84(-13.25%)
Aug 08, 2022 5.860 6.350 5.610 6.340 10,633,380 +0.75(+13.42%)
Aug 05, 2022 4.580 5.930 4.440 5.590 22,818,000 +1.01(+22.05%)
Aug 04, 2022 4.230 4.640 4.230 4.580 6,371,212 +0.36(+8.53%)
Aug 03, 2022 4.190 4.360 4.185 4.220 8,575,140 +0.17(+4.20%)
Aug 02, 2022 3.920 4.100 3.920 4.050 6,904,812 +0.30(+8.00%)
Aug 01, 2022 4.050 4.060 3.740 3.750 4,914,543 -0.30(-7.41%)
Jul 29, 2022 4.200 4.285 3.965 4.050 5,720,777 -0.17(-4.03%)
Jul 28, 2022 4.590 4.650 4.210 4.220 4,082,230 -0.33(-7.25%)
Jul 27, 2022 4.570 4.590 4.375 4.550 2,552,926 +0.07(+1.56%)
Jul 26, 2022 4.520 4.610 4.320 4.480 2,321,345 -0.10(-2.18%)
Jul 25, 2022 4.600 4.669 4.430 4.580 2,475,556 +0.00(+0.00%)
Jul 22, 2022 5.000 5.000 4.570 4.580 2,741,081 -0.36(-7.29%)
Jul 21, 2022 5.010 5.040 4.855 4.940 2,297,489 -0.07(-1.40%)
Jul 20, 2022 4.810 5.220 4.780 5.010 4,780,532 +0.22(+4.59%)
Jul 19, 2022 4.630 4.870 4.575 4.790 2,984,998 +0.23(+5.04%)
Jul 18, 2022 4.850 4.960 4.530 4.560 3,476,754 -0.25(-5.20%)
Jul 15, 2022 4.950 5.020 4.690 4.810 5,160,343 -0.13(-2.63%)
Jul 14, 2022 5.190 5.220 4.920 4.940 3,760,121 -0.33(-6.26%)
Jul 13, 2022 5.000 5.435 4.940 5.270 5,352,263 +0.09(+1.74%)
Jul 12, 2022 4.950 5.200 4.590 5.180 4,324,163 +0.26(+5.28%)
Jul 11, 2022 5.070 5.160 4.820 4.920 3,818,163 -0.23(-4.47%)
Jul 08, 2022 5.000 5.465 4.855 5.150 6,812,154 +0.13(+2.59%)
Jul 07, 2022 4.800 5.150 4.760 5.020 5,095,178 +0.20(+4.15%)
Jul 06, 2022 5.050 5.150 4.701 4.820 7,602,755 -0.23(-4.55%)
Jul 05, 2022 4.260 5.350 4.220 5.050 24,504,868 +0.77(+17.99%)
Jul 01, 2022 4.140 4.330 4.070 4.280 3,997,706 +0.14(+3.38%)
Jun 30, 2022 4.460 4.540 4.120 4.140 6,402,705 -0.44(-9.61%)
Jun 29, 2022 4.010 4.660 3.890 4.580 12,411,649 +0.54(+13.37%)
Jun 28, 2022 4.230 4.230 3.900 4.040 7,733,201 -0.25(-5.83%)
Jun 27, 2022 4.390 4.400 4.070 4.290 5,316,031 -0.11(-2.50%)
Jun 24, 2022 4.250 4.485 4.020 4.400 7,715,874 +0.12(+2.80%)
Jun 23, 2022 4.000 4.290 3.800 4.280 11,089,147 -0.18(-4.04%)
Jun 22, 2022 4.030 4.720 3.910 4.460 15,136,048 +0.30(+7.21%)
Jun 21, 2022 3.650 4.400 3.550 4.160 20,895,600 +0.60(+16.85%)
Jun 17, 2022 3.240 4.290 3.160 3.560 63,717,732 +0.50(+16.34%)
Jun 16, 2022 3.330 3.360 2.920 3.060 10,800,811 -0.42(-12.07%)
Jun 15, 2022 3.620 3.640 3.310 3.480 10,317,876 -0.10(-2.79%)
Jun 14, 2022 4.250 4.380 3.490 3.580 19,768,380 -0.69(-16.16%)
Jun 13, 2022 6.110 6.167 4.230 4.270 71,383,648 +0.54(+14.48%)
Jun 08, 2022 3.730 10,714,663 +0.12(+3.32%)
Jun 07, 2022 2.950 3.619 2.930 3.610 4,964,949 +0.63(+21.14%)
Jun 06, 2022 3.250 3.290 2.940 2.980 2,601,616 -0.18(-5.70%)
Jun 03, 2022 3.040 3.230 3.040 3.160 2,225,859 +0.08(+2.60%)
Jun 02, 2022 2.950 3.115 2.865 3.080 2,316,924 +0.11(+3.70%)
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.