Skip to main content

Altimmune Inc (NQ: ALT )

10.26 +1.37 (+15.35%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.23 10.63 10.00 10.49 631,131 +0.23(+2.24%)
Nov 29, 2021 10.69 10.75 10.19 10.26 491,087 -0.16(-1.54%)
Nov 26, 2021 10.35 10.70 10.20 10.42 414,517 -0.01(-0.10%)
Nov 24, 2021 10.23 10.57 10.20 10.43 325,908 -0.03(-0.29%)
Nov 23, 2021 10.25 10.49 9.840 10.46 791,206 +0.26(+2.55%)
Nov 22, 2021 10.47 10.53 10.20 10.20 769,806 -0.35(-3.32%)
Nov 19, 2021 10.81 10.89 10.45 10.55 673,820 -0.37(-3.39%)
Nov 18, 2021 10.76 10.99 10.76 10.92 1,105,588 +0.16(+1.49%)
Nov 17, 2021 11.10 11.17 10.72 10.76 586,078 -0.42(-3.76%)
Nov 16, 2021 11.00 11.24 10.88 11.18 503,253 +0.02(+0.18%)
Nov 15, 2021 11.09 11.26 10.90 11.16 707,773 +0.05(+0.45%)
Nov 12, 2021 11.19 11.22 10.88 11.11 819,706 +0.03(+0.27%)
Nov 11, 2021 10.96 11.36 10.85 11.08 1,402,982 +0.16(+1.47%)
Nov 10, 2021 10.96 10.92 611,425 +0.00(+0.00%)
Nov 09, 2021 10.95 11.04 10.52 10.92 1,307,648 -0.05(-0.46%)
Nov 08, 2021 10.80 11.09 10.77 10.97 1,158,798 +0.13(+1.20%)
Nov 05, 2021 10.96 10.99 10.70 10.84 739,312 -0.15(-1.36%)
Nov 04, 2021 11.27 11.27 10.86 10.99 537,059 -0.31(-2.74%)
Nov 03, 2021 11.11 11.33 11.01 11.30 379,438 +0.10(+0.89%)
Nov 02, 2021 11.05 11.23 10.71 11.20 482,770 +0.10(+0.90%)
Nov 01, 2021 10.85 11.25 10.53 11.10 1,041,465 +0.30(+2.78%)
Oct 29, 2021 11.37 11.38 10.74 10.80 823,969 -0.50(-4.42%)
Oct 28, 2021 11.13 11.38 10.93 11.30 730,870 +0.30(+2.73%)
Oct 27, 2021 11.37 11.71 10.98 11.00 1,228,884 -0.28(-2.48%)
Oct 26, 2021 11.34 11.28 543,732 -0.11(-0.97%)
Oct 25, 2021 11.50 11.60 11.09 11.39 763,924 -0.13(-1.13%)
Oct 22, 2021 11.69 11.74 11.13 11.52 853,153 -0.28(-2.37%)
Oct 21, 2021 11.99 12.31 11.76 11.80 531,909 -0.15(-1.26%)
Oct 20, 2021 12.34 12.44 11.67 11.95 1,010,112 -0.44(-3.55%)
Oct 19, 2021 12.26 12.63 12.01 12.39 513,499 +0.19(+1.56%)
Oct 18, 2021 12.00 12.23 11.81 12.20 563,070 +0.19(+1.58%)
Oct 15, 2021 12.52 12.52 11.98 12.01 671,624 -0.47(-3.77%)
Oct 14, 2021 12.54 12.97 12.42 12.48 493,044 +0.05(+0.40%)
Oct 13, 2021 12.57 12.62 12.08 12.43 536,333 +0.02(+0.16%)
Oct 12, 2021 12.40 12.59 12.18 12.41 581,551 +0.03(+0.24%)
Oct 11, 2021 12.13 12.67 12.08 12.38 827,754 +0.21(+1.73%)
Oct 08, 2021 12.29 12.45 11.96 12.17 521,643 -0.14(-1.14%)
Oct 07, 2021 11.63 12.54 11.54 12.31 889,401 +0.82(+7.14%)
Oct 06, 2021 11.39 11.74 11.08 11.49 693,606 +0.01(+0.09%)
Oct 05, 2021 11.40 11.51 10.93 11.48 1,167,790 +0.16(+1.41%)
Oct 04, 2021 11.60 11.75 11.23 11.32 979,493 -0.63(-5.27%)
Oct 01, 2021 11.26 12.15 11.05 11.95 1,308,453 +0.64(+5.66%)
Sep 30, 2021 12.74 12.80 10.76 11.31 3,373,501 -1.45(-11.36%)
Sep 29, 2021 15.03 15.04 12.65 12.76 2,298,779 -2.05(-13.84%)
Sep 28, 2021 10.83 15.07 10.65 14.81 16,468,226 -0.38(-2.50%)
Sep 27, 2021 15.10 15.64 14.99 15.19 955,711 +0.22(+1.47%)
Sep 24, 2021 15.22 15.49 14.97 14.97 681,932 -0.47(-3.04%)
Sep 23, 2021 15.16 15.50 15.03 15.44 681,218 +0.25(+1.65%)
Sep 22, 2021 15.01 15.58 14.65 15.19 957,877 +0.15(+1.00%)
Sep 21, 2021 14.76 15.22 14.60 15.04 629,217 +0.47(+3.23%)
Sep 20, 2021 14.94 15.15 14.31 14.57 1,461,130 -0.67(-4.40%)
Sep 17, 2021 16.30 16.48 15.18 15.24 2,539,569 -1.16(-7.07%)
Sep 16, 2021 16.58 16.59 16.12 16.40 664,087 -0.13(-0.79%)
Sep 15, 2021 16.61 17.20 16.20 16.53 1,553,649 -0.08(-0.48%)
Sep 14, 2021 16.55 16.99 16.31 16.61 919,756 +0.04(+0.24%)
Sep 13, 2021 16.81 17.26 16.37 16.57 1,760,365 -0.21(-1.25%)
Sep 10, 2021 16.49 17.18 16.40 16.78 1,728,421 +0.38(+2.32%)
Sep 09, 2021 16.29 16.74 16.25 16.40 1,107,995 -0.11(-0.67%)
Sep 08, 2021 16.88 16.90 15.91 16.51 2,361,194 +0.32(+1.98%)
Sep 07, 2021 16.38 16.50 15.94 16.19 1,408,705 -0.24(-1.46%)
Sep 03, 2021 16.00 16.48 15.57 16.43 1,003,767 +0.36(+2.24%)
Sep 02, 2021 15.50 16.61 15.39 16.07 1,659,474 +0.70(+4.55%)
Sep 01, 2021 14.86 15.40 14.75 15.37 819,038 +0.38(+2.54%)
Aug 31, 2021 14.05 15.00 13.95 14.99 1,130,477 +0.90(+6.39%)
Aug 30, 2021 14.79 14.96 13.88 14.09 824,184 -0.60(-4.08%)
Aug 27, 2021 14.24 14.90 13.86 14.69 1,154,376 +0.41(+2.87%)
Aug 26, 2021 13.68 14.62 13.39 14.28 1,809,755 +0.48(+3.48%)
Aug 25, 2021 13.15 14.10 13.04 13.80 961,461 +0.54(+4.07%)
Aug 24, 2021 12.98 13.53 12.63 13.26 902,128 +0.18(+1.38%)
Aug 23, 2021 12.73 13.46 12.55 13.08 1,847,015 +0.40(+3.15%)
Aug 20, 2021 11.72 12.80 11.70 12.68 1,311,803 +1.10(+9.50%)
Aug 19, 2021 11.61 11.96 11.52 11.58 783,289 -0.32(-2.69%)
Aug 18, 2021 12.09 12.47 11.87 11.90 861,481 -0.15(-1.24%)
Aug 17, 2021 11.52 12.07 11.42 12.05 823,750 +0.39(+3.34%)
Aug 16, 2021 11.80 11.85 11.04 11.66 1,491,164 -0.36(-3.00%)
Aug 13, 2021 11.93 12.30 11.56 12.02 1,201,938 +0.19(+1.61%)
Aug 12, 2021 11.53 12.00 11.21 11.83 1,914,785 +0.68(+6.10%)
Aug 11, 2021 10.23 11.65 10.04 11.15 1,978,326 +0.27(+2.48%)
Aug 10, 2021 10.40 10.88 9.950 10.88 1,108,084 +0.42(+4.02%)
Aug 09, 2021 10.33 10.67 10.12 10.46 1,184,128 +0.21(+2.05%)
Aug 06, 2021 10.13 10.29 9.850 10.25 673,176 +0.04(+0.39%)
Aug 05, 2021 9.720 10.22 9.640 10.21 694,346 +0.47(+4.83%)
Aug 04, 2021 9.790 10.27 9.610 9.740 1,368,087 -0.01(-0.10%)
Aug 03, 2021 9.200 9.780 9.180 9.750 1,056,680 +0.51(+5.52%)
Aug 02, 2021 9.150 9.409 8.920 9.240 534,321 +0.17(+1.87%)
Jul 30, 2021 9.130 9.480 8.980 9.070 516,390 +0.01(+0.11%)
Jul 29, 2021 9.510 9.510 9.020 9.060 464,629 -0.33(-3.51%)
Jul 28, 2021 9.200 9.530 9.050 9.390 693,245 +0.37(+4.10%)
Jul 27, 2021 9.130 9.264 8.600 9.020 797,726 -0.05(-0.55%)
Jul 26, 2021 8.870 9.404 8.850 9.070 701,945 +0.19(+2.14%)
Jul 23, 2021 9.260 9.290 8.840 8.880 737,864 -0.37(-4.00%)
Jul 22, 2021 9.600 9.630 9.226 9.250 427,138 -0.35(-3.65%)
Jul 21, 2021 9.390 9.690 9.217 9.600 742,549 +0.20(+2.13%)
Jul 20, 2021 9.100 9.410 8.891 9.400 1,360,689 +0.21(+2.29%)
Jul 19, 2021 8.350 9.370 8.343 9.190 1,050,671 +0.40(+4.55%)
Jul 16, 2021 8.670 8.910 8.540 8.790 781,016 +0.17(+1.97%)
Jul 15, 2021 8.550 8.680 8.250 8.620 748,106 +0.10(+1.17%)
Jul 14, 2021 8.620 9.050 8.460 8.520 926,911 -0.08(-0.93%)
Jul 13, 2021 8.830 8.910 8.430 8.600 1,313,499 -0.31(-3.48%)
Jul 12, 2021 9.180 9.311 8.850 8.910 842,389 -0.30(-3.26%)
Jul 09, 2021 9.050 9.250 8.800 9.210 931,161 +0.18(+1.99%)
Jul 08, 2021 8.150 9.070 8.100 9.030 2,284,061 +0.60(+7.12%)
Jul 07, 2021 8.890 8.920 8.300 8.430 2,680,906 -0.44(-4.96%)
Jul 06, 2021 9.190 9.300 8.600 8.870 2,165,627 -0.47(-5.03%)
Jul 02, 2021 9.860 10.10 8.990 9.340 4,036,605 -0.70(-6.97%)
Jul 01, 2021 9.910 10.66 9.840 10.04 5,565,078 +0.19(+1.93%)
Jun 30, 2021 10.70 11.50 9.600 9.850 18,618,384 -6.05(-38.05%)
Jun 29, 2021 16.36 17.26 15.86 15.90 3,550,849 -0.40(-2.45%)
Jun 28, 2021 16.13 16.45 15.76 16.30 903,927 +0.22(+1.37%)
Jun 25, 2021 16.33 16.63 15.63 16.08 5,214,627 -0.12(-0.74%)
Jun 24, 2021 16.14 16.46 15.88 16.20 789,500 +0.01(+0.06%)
Jun 23, 2021 15.75 16.22 15.26 16.19 791,933 +0.63(+4.05%)
Jun 22, 2021 15.61 15.80 15.11 15.56 843,580 -0.08(-0.51%)
Jun 21, 2021 15.85 16.24 15.21 15.64 1,038,425 -0.34(-2.13%)
Jun 18, 2021 15.76 16.44 15.61 15.98 1,709,390 +0.12(+0.76%)
Jun 17, 2021 16.77 17.06 15.55 15.86 2,542,039 -0.55(-3.35%)
Jun 16, 2021 14.44 19.46 14.35 16.41 23,438,744 +2.28(+16.14%)
Jun 15, 2021 14.41 15.44 13.99 14.13 1,356,135 -0.13(-0.91%)
Jun 14, 2021 14.46 14.76 14.06 14.26 779,426 -0.11(-0.77%)
Jun 11, 2021 14.10 14.50 13.79 14.37 816,022 +0.29(+2.06%)
Jun 10, 2021 15.16 16.00 13.76 14.08 1,415,026 -1.05(-6.94%)
Jun 09, 2021 14.00 16.70 14.00 15.13 2,887,356 +1.19(+8.54%)
Jun 08, 2021 13.68 13.95 12.93 13.94 739,576 +0.54(+4.03%)
Jun 07, 2021 13.10 13.71 13.03 13.40 1,296,903 +0.45(+3.47%)
Jun 04, 2021 13.00 13.05 12.69 12.95 447,007 +0.03(+0.23%)
Jun 03, 2021 12.98 13.14 12.79 12.92 539,747 -0.22(-1.67%)
Jun 02, 2021 13.16 13.25 12.63 13.14 1,309,980 +0.68(+5.46%)
Jun 01, 2021 12.70 12.84 12.28 12.46 436,586 -0.19(-1.50%)
May 28, 2021 12.80 13.16 12.63 12.65 498,643 -0.24(-1.86%)
May 27, 2021 12.68 12.95 12.50 12.89 586,953 +0.23(+1.82%)
May 26, 2021 12.02 12.67 11.73 12.66 1,079,338 +0.86(+7.29%)
May 25, 2021 12.40 12.63 11.80 11.80 1,186,012 -0.25(-2.07%)
May 24, 2021 14.00 14.00 11.87 12.05 2,484,224 -1.96(-13.99%)
May 21, 2021 14.46 14.78 13.96 14.01 626,921 -0.33(-2.30%)
May 20, 2021 14.01 14.54 13.76 14.34 576,338 +0.25(+1.77%)
May 19, 2021 13.98 14.43 13.59 14.09 1,665,648 +0.02(+0.14%)
May 18, 2021 14.22 14.64 14.02 14.07 771,504 -0.11(-0.78%)
May 17, 2021 13.16 14.32 13.06 14.18 945,190 +0.80(+5.98%)
May 14, 2021 12.80 13.50 12.60 13.38 678,571 +0.64(+5.02%)
May 13, 2021 12.81 13.44 12.41 12.74 698,405 -0.11(-0.86%)
May 12, 2021 13.30 13.91 12.81 12.85 583,533 -0.49(-3.67%)
May 11, 2021 12.20 13.36 12.20 13.34 687,257 +0.26(+1.99%)
May 10, 2021 13.68 13.70 13.04 13.08 757,766 -0.19(-1.43%)
May 07, 2021 12.98 13.59 12.91 13.27 656,035 +0.34(+2.63%)
May 06, 2021 13.14 13.28 12.24 12.93 1,128,317 -0.43(-3.22%)
May 05, 2021 13.67 14.13 13.30 13.36 732,837 -0.41(-2.98%)
May 04, 2021 13.83 14.00 13.00 13.77 966,778 -0.20(-1.43%)
May 03, 2021 14.68 14.95 13.58 13.97 834,368 -0.50(-3.46%)
Apr 30, 2021 14.25 14.59 14.01 14.47 994,300 +0.25(+1.76%)
Apr 29, 2021 14.12 14.89 13.43 14.22 1,383,440 +0.23(+1.64%)
Apr 28, 2021 13.91 14.35 13.26 13.99 1,340,350 +0.15(+1.08%)
Apr 27, 2021 13.50 14.10 13.04 13.84 1,097,050 +0.37(+2.75%)
Apr 26, 2021 12.73 13.67 12.59 13.47 953,820 +1.03(+8.28%)
Apr 23, 2021 12.57 12.72 12.28 12.44 555,200 -0.24(-1.89%)
Apr 22, 2021 12.68 13.12 12.08 12.68 868,493 +0.25(+2.01%)
Apr 21, 2021 11.78 12.43 11.70 12.43 820,182 +0.62(+5.25%)
Apr 20, 2021 11.73 12.15 11.35 11.81 672,134 +0.03(+0.25%)
Apr 19, 2021 12.10 12.34 11.51 11.78 895,981 -0.49(-3.99%)
Apr 16, 2021 12.48 12.48 11.96 12.27 1,092,600 -0.46(-3.61%)
Apr 15, 2021 13.10 13.29 12.31 12.73 710,330 -0.22(-1.70%)
Apr 14, 2021 12.67 13.32 12.67 12.95 820,065 +0.28(+2.21%)
Apr 13, 2021 12.57 13.02 12.45 12.67 769,348 +0.10(+0.80%)
Apr 12, 2021 12.96 13.00 12.14 12.57 964,924 -0.33(-2.56%)
Apr 09, 2021 13.07 13.29 12.86 12.90 755,100 -0.22(-1.68%)
Apr 08, 2021 13.80 13.80 13.06 13.12 676,504 -0.49(-3.60%)
Apr 07, 2021 13.30 14.21 13.05 13.61 713,894 +0.30(+2.25%)
Apr 06, 2021 13.96 14.08 13.29 13.31 614,861 -0.66(-4.72%)
Apr 05, 2021 14.35 14.49 13.69 13.97 629,571 -0.03(-0.21%)
Apr 01, 2021 14.19 14.63 13.70 14.00 1,131,500 -0.13(-0.92%)
Mar 31, 2021 13.54 14.49 13.31 14.13 1,148,586 +0.58(+4.28%)
Mar 30, 2021 12.88 13.76 12.78 13.55 622,391 +0.51(+3.91%)
Mar 29, 2021 13.75 13.99 12.79 13.04 1,067,644 -0.81(-5.85%)
Mar 26, 2021 13.95 14.21 13.29 13.85 1,232,900 -0.27(-1.91%)
Mar 25, 2021 12.98 14.15 12.84 14.12 1,334,432 +0.92(+6.97%)
Mar 24, 2021 14.51 14.60 13.14 13.20 1,075,044 -1.16(-8.08%)
Mar 23, 2021 15.61 15.84 14.25 14.36 1,355,123 -1.48(-9.34%)
Mar 22, 2021 16.52 16.86 15.56 15.84 1,350,138 -0.58(-3.53%)
Mar 19, 2021 17.26 17.59 15.76 16.42 5,880,500 -0.85(-4.92%)
Mar 18, 2021 17.24 18.52 16.95 17.27 1,261,393 -0.11(-0.63%)
Mar 17, 2021 16.21 17.62 15.80 17.38 2,632,522 +0.64(+3.82%)
Mar 16, 2021 17.83 17.84 16.26 16.74 960,513 -0.99(-5.58%)
Mar 15, 2021 17.22 18.23 16.32 17.73 2,062,056 +0.97(+5.79%)
Mar 12, 2021 18.21 18.21 16.30 16.76 2,585,800 -0.12(-0.71%)
Mar 11, 2021 15.16 17.20 15.03 16.88 1,257,144 +2.18(+14.83%)
Mar 10, 2021 15.20 15.71 14.63 14.70 1,066,474 -0.12(-0.81%)
Mar 09, 2021 13.80 15.19 13.49 14.82 1,048,523 +1.73(+13.22%)
Mar 08, 2021 13.06 14.17 12.66 13.09 1,082,965 +0.15(+1.16%)
Mar 05, 2021 13.81 13.81 11.65 12.94 1,758,200 -0.24(-1.82%)
Mar 04, 2021 14.29 14.29 12.22 13.18 2,181,819 -1.19(-8.28%)
Mar 03, 2021 15.73 15.99 14.03 14.37 1,741,511 -1.39(-8.82%)
Mar 02, 2021 16.25 16.81 15.73 15.76 960,522 -0.65(-3.96%)
Mar 01, 2021 16.61 17.07 15.65 16.41 1,135,413 +0.47(+2.95%)
Feb 26, 2021 17.26 17.51 15.50 15.94 1,468,100 -1.26(-7.33%)
Feb 25, 2021 18.81 19.69 16.82 17.20 2,325,469 -2.38(-12.16%)
Feb 24, 2021 19.61 19.97 18.99 19.58 819,566 +0.42(+2.19%)
Feb 23, 2021 18.81 19.39 16.34 19.16 2,232,825 -0.40(-2.04%)
Feb 22, 2021 22.57 22.66 19.28 19.56 1,644,797 -3.37(-14.70%)
Feb 19, 2021 23.75 24.03 22.01 22.93 1,323,600 -0.58(-2.47%)
Feb 18, 2021 23.52 24.61 22.33 23.51 1,650,294 -0.80(-3.29%)
Feb 17, 2021 22.00 24.49 20.91 24.31 2,746,156 +2.96(+13.86%)
Feb 16, 2021 22.02 22.42 21.08 21.35 1,077,096 -0.87(-3.92%)
Feb 12, 2021 22.20 22.70 21.13 22.22 1,105,900 +0.14(+0.63%)
Feb 11, 2021 21.85 22.88 21.37 22.08 1,596,752 +1.01(+4.79%)
Feb 10, 2021 22.84 22.84 19.20 21.07 2,807,911 -0.51(-2.36%)
Feb 09, 2021 19.50 22.42 18.95 21.58 2,108,532 +2.42(+12.63%)
Feb 08, 2021 18.92 20.39 18.80 19.16 1,737,679 +0.80(+4.36%)
Feb 05, 2021 17.64 18.99 17.50 18.36 1,673,500 +0.67(+3.79%)
Feb 04, 2021 17.39 17.75 16.75 17.69 1,133,714 +0.22(+1.26%)
Feb 03, 2021 17.52 17.84 16.32 17.47 1,581,532 -0.03(-0.17%)
Feb 02, 2021 16.71 17.69 15.21 17.50 2,928,159 +0.79(+4.73%)
Feb 01, 2021 14.82 16.71 14.20 16.71 3,970,649 +2.43(+17.02%)
Jan 29, 2021 13.80 14.98 13.58 14.28 1,532,800 +0.83(+6.17%)
Jan 28, 2021 14.46 14.50 13.38 13.45 1,894,456 -0.16(-1.18%)
Jan 27, 2021 15.56 15.92 13.40 13.61 2,998,680 -2.55(-15.78%)
Jan 26, 2021 17.30 18.79 15.81 16.16 2,968,319 -0.74(-4.38%)
Jan 25, 2021 14.84 17.04 14.53 16.90 3,266,842 +2.55(+17.77%)
Jan 22, 2021 12.99 14.87 12.82 14.35 2,341,500 +1.44(+11.15%)
Jan 21, 2021 13.40 13.54 12.61 12.91 1,069,598 -0.41(-3.08%)
Jan 20, 2021 13.55 13.70 13.02 13.32 1,020,462 -0.27(-1.99%)
Jan 19, 2021 13.15 13.87 12.90 13.59 1,159,914 +0.66(+5.10%)
Jan 15, 2021 13.75 13.91 12.71 12.93 1,126,500 -0.64(-4.72%)
Jan 14, 2021 13.74 13.98 13.01 13.57 980,223 -0.12(-0.88%)
Jan 13, 2021 13.90 14.15 13.65 13.69 844,883 -0.16(-1.16%)
Jan 12, 2021 13.42 14.11 13.42 13.85 867,205 +0.48(+3.59%)
Jan 11, 2021 13.66 14.40 13.15 13.37 1,342,278 -0.75(-5.31%)
Jan 08, 2021 14.26 14.85 13.50 14.12 1,749,800 +0.22(+1.58%)
Jan 07, 2021 13.14 14.10 13.08 13.90 1,420,038 +1.10(+8.59%)
Jan 06, 2021 12.76 13.63 12.47 12.80 1,532,494 +0.05(+0.39%)
Jan 05, 2021 12.50 13.10 12.20 12.75 1,179,200 +0.04(+0.31%)
Jan 04, 2021 11.35 12.80 11.19 12.71 2,007,618 +1.43(+12.68%)
Dec 31, 2020 11.28 11.28 11.28 1,781,500 -0.02(-0.18%)
Dec 30, 2020 11.37 11.88 10.90 11.30 1,781,500 +0.30(+2.73%)
Dec 29, 2020 11.25 11.50 10.46 11.00 1,840,015 -0.10(-0.90%)
Dec 28, 2020 12.06 12.27 11.02 11.10 1,962,868 -0.35(-3.06%)
Dec 24, 2020 11.27 12.29 11.25 11.45 2,637,700 -1.17(-9.27%)
Dec 23, 2020 13.47 13.69 12.52 12.62 2,219,285 -0.93(-6.86%)
Dec 22, 2020 13.55 13.95 12.95 13.55 1,322,374 +0.11(+0.82%)
Dec 21, 2020 12.50 13.85 12.20 13.44 1,719,967 +0.97(+7.78%)
Dec 18, 2020 12.85 13.04 12.11 12.47 1,644,900 -0.42(-3.26%)
Dec 17, 2020 12.22 13.04 11.90 12.89 1,544,802 +0.62(+5.05%)
Dec 16, 2020 12.69 12.80 11.91 12.27 1,132,574 -0.26(-2.08%)
Dec 15, 2020 13.45 13.50 12.25 12.53 1,665,725 -0.81(-6.07%)
Dec 14, 2020 12.40 14.57 12.40 13.34 3,607,950 +1.37(+11.45%)
Dec 11, 2020 12.32 12.90 11.92 11.97 1,140,900 -0.30(-2.44%)
Dec 10, 2020 11.91 12.68 11.91 12.27 924,611 -0.04(-0.32%)
Dec 09, 2020 13.33 13.45 11.83 12.31 1,506,325 -0.93(-7.02%)
Dec 08, 2020 12.90 13.29 12.30 13.24 1,246,659 +0.37(+2.87%)
Dec 07, 2020 12.29 13.31 12.22 12.87 1,551,784 +0.54(+4.38%)
Dec 04, 2020 12.85 13.19 12.10 12.33 1,546,600 -0.50(-3.90%)
Dec 03, 2020 11.99 12.89 11.70 12.83 1,713,730 +0.98(+8.27%)
Dec 02, 2020 12.78 12.84 10.98 11.85 3,649,199 -1.97(-14.25%)
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.