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

Diffusion Pharmaceuticals Inc (NQ: DFFN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Oct 29, 2021 0.4500 0.4600 0.4384 0.4539 802,257 -0.00(-0.79%)
Oct 28, 2021 0.4600 0.4600 0.4508 0.4575 685,381 +0.00(+0.77%)
Oct 27, 2021 0.4680 0.4700 0.4515 0.4540 1,114,886 -0.00(-0.18%)
Oct 26, 2021 0.4400 0.4548 1,286,546 +0.01(+2.78%)
Oct 25, 2021 0.4510 0.4510 0.4331 0.4425 1,254,524 -0.00(-0.78%)
Oct 22, 2021 0.4730 0.4733 0.4404 0.4460 1,036,863 -0.03(-5.53%)
Oct 21, 2021 0.4800 0.4939 0.4720 0.4721 645,882 -0.01(-2.07%)
Oct 20, 2021 0.4765 0.4949 0.4701 0.4821 600,832 +0.01(+1.99%)
Oct 19, 2021 0.4800 0.5048 0.4710 0.4727 1,574,264 -0.00(-0.46%)
Oct 18, 2021 0.4674 0.4799 0.4650 0.4749 412,495 -0.00(-0.69%)
Oct 15, 2021 0.4991 0.4991 0.4757 0.4782 581,929 -0.01(-1.63%)
Oct 14, 2021 0.5000 0.5000 0.4741 0.4861 369,459 +0.00(+0.14%)
Oct 13, 2021 0.4700 0.4950 0.4651 0.4854 407,440 +0.01(+1.78%)
Oct 12, 2021 0.4700 0.4796 0.4650 0.4769 545,733 +0.01(+2.82%)
Oct 11, 2021 0.4700 0.4803 0.4500 0.4638 911,743 -0.02(-3.31%)
Oct 08, 2021 0.4843 0.4980 0.4600 0.4797 858,181 +0.00(+0.90%)
Oct 07, 2021 0.4721 0.4899 0.4721 0.4754 524,681 +0.00(+0.70%)
Oct 06, 2021 0.4900 0.4989 0.4701 0.4721 818,681 -0.03(-5.58%)
Oct 05, 2021 0.5000 0.5146 0.4950 0.5000 696,962 -0.01(-1.96%)
Oct 04, 2021 0.5100 0.5235 0.5000 0.5100 1,051,245 +0.00(+0.00%)
Oct 01, 2021 0.5059 0.5188 0.5050 0.5100 510,680 +0.00(+0.06%)
Sep 30, 2021 0.4973 0.5154 0.4925 0.5097 690,321 +0.01(+2.16%)
Sep 29, 2021 0.5119 0.5130 0.4910 0.4989 902,968 -0.01(-0.99%)
Sep 28, 2021 0.5170 0.5220 0.4950 0.5039 788,770 -0.02(-3.28%)
Sep 27, 2021 0.5050 0.5249 0.5027 0.5210 717,522 +0.02(+3.19%)
Sep 24, 2021 0.5145 0.5193 0.5001 0.5049 457,658 -0.01(-1.87%)
Sep 23, 2021 0.5162 0.5200 0.5032 0.5145 794,737 -0.00(-0.10%)
Sep 22, 2021 0.5105 0.5160 0.5012 0.5150 398,388 +0.00(+0.84%)
Sep 21, 2021 0.5105 0.5256 0.5100 0.5107 623,681 -0.01(-1.79%)
Sep 20, 2021 0.5200 0.5350 0.5151 0.5200 764,531 -0.03(-5.45%)
Sep 17, 2021 0.5390 0.5551 0.5161 0.5500 1,152,500 +0.01(+2.19%)
Sep 16, 2021 0.5284 0.5499 0.5284 0.5382 543,276 -0.01(-2.15%)
Sep 15, 2021 0.5301 0.5599 0.5200 0.5500 1,606,267 +0.01(+2.52%)
Sep 14, 2021 0.5370 0.5482 0.5291 0.5365 621,131 -0.00(-0.11%)
Sep 13, 2021 0.5418 0.5500 0.5280 0.5371 793,676 -0.01(-2.35%)
Sep 10, 2021 0.5400 0.5699 0.5301 0.5500 2,524,834 +0.01(+2.04%)
Sep 09, 2021 0.5300 0.5500 0.5300 0.5390 1,264,425 +0.01(+0.94%)
Sep 08, 2021 0.5475 0.5500 0.5220 0.5340 1,015,737 -0.01(-2.47%)
Sep 07, 2021 0.5619 0.5699 0.5400 0.5475 1,190,130 -0.02(-3.58%)
Sep 03, 2021 0.5856 0.5856 0.5600 0.5678 866,554 -0.02(-3.09%)
Sep 02, 2021 0.5937 0.6060 0.5829 0.5859 527,383 +0.01(+0.90%)
Sep 01, 2021 0.5700 0.5950 0.5720 0.5807 826,554 -0.01(-1.59%)
Aug 31, 2021 0.6005 0.6300 0.5657 0.5901 2,246,210 -0.02(-2.66%)
Aug 30, 2021 0.5900 0.6198 0.5510 0.6062 4,670,134 +0.06(+10.20%)
Aug 27, 2021 0.5270 0.5599 0.5261 0.5501 920,978 +0.02(+3.79%)
Aug 26, 2021 0.5251 0.5440 0.5240 0.5300 603,862 +0.01(+1.92%)
Aug 25, 2021 0.5500 0.5525 0.5111 0.5200 874,571 -0.02(-4.41%)
Aug 24, 2021 0.5400 0.5495 0.5208 0.5440 584,797 +0.01(+0.98%)
Aug 23, 2021 0.4900 0.5464 0.4900 0.5387 1,142,794 +0.03(+6.69%)
Aug 20, 2021 0.4900 0.5092 0.4850 0.5049 531,698 +0.02(+3.68%)
Aug 19, 2021 0.4900 0.5198 0.4850 0.4870 1,632,443 -0.02(-4.51%)
Aug 18, 2021 0.5000 0.5194 0.4830 0.5100 627,797 +0.01(+2.45%)
Aug 17, 2021 0.4900 0.5188 0.4640 0.4978 1,432,591 +0.01(+1.32%)
Aug 16, 2021 0.5100 0.5115 0.4830 0.4913 970,685 -0.02(-3.31%)
Aug 13, 2021 0.5300 0.5301 0.5025 0.5081 1,532,602 -0.02(-3.35%)
Aug 12, 2021 0.5500 0.5548 0.5225 0.5257 1,295,938 -0.01(-2.49%)
Aug 11, 2021 0.5797 0.5859 0.5310 0.5391 2,359,189 -0.03(-5.27%)
Aug 10, 2021 0.5499 0.5979 0.5400 0.5691 2,225,681 +0.02(+4.36%)
Aug 09, 2021 0.5400 0.5539 0.5311 0.5453 870,780 +0.01(+0.98%)
Aug 06, 2021 0.5450 0.5507 0.5350 0.5400 568,406 -0.01(-1.57%)
Aug 05, 2021 0.5399 0.5527 0.5302 0.5486 897,940 +0.01(+0.99%)
Aug 04, 2021 0.5600 0.5740 0.5401 0.5432 1,698,671 -0.01(-2.55%)
Aug 03, 2021 0.5595 0.5778 0.5502 0.5574 1,392,602 +0.01(+1.77%)
Aug 02, 2021 0.5590 0.5618 0.5437 0.5477 569,186 -0.00(-0.45%)
Jul 30, 2021 0.5746 0.5900 0.5502 0.5502 886,420 -0.02(-4.30%)
Jul 29, 2021 0.5700 0.5999 0.5455 0.5749 1,849,045 +0.02(+2.68%)
Jul 28, 2021 0.5210 0.5670 0.5200 0.5599 1,232,712 +0.04(+7.08%)
Jul 27, 2021 0.5400 0.5449 0.5100 0.5229 1,005,664 -0.02(-3.95%)
Jul 26, 2021 0.5500 0.5580 0.5366 0.5444 952,517 -0.00(-0.11%)
Jul 23, 2021 0.5689 0.5689 0.5400 0.5450 828,765 -0.02(-4.39%)
Jul 22, 2021 0.5610 0.5795 0.5522 0.5700 886,330 -0.01(-1.72%)
Jul 21, 2021 0.5500 0.5900 0.5500 0.5800 854,257 +0.03(+4.71%)
Jul 20, 2021 0.5300 0.5659 0.5290 0.5539 1,212,045 +0.02(+4.23%)
Jul 19, 2021 0.5592 0.5592 0.5101 0.5314 1,524,767 -0.04(-6.66%)
Jul 16, 2021 0.5600 0.5874 0.5099 0.5693 3,755,543 -0.00(-0.32%)
Jul 15, 2021 0.5700 0.5899 0.5599 0.5711 1,245,046 -0.02(-3.25%)
Jul 14, 2021 0.6060 0.6120 0.5800 0.5903 1,750,428 -0.02(-2.90%)
Jul 13, 2021 0.6330 0.6400 0.6015 0.6079 1,640,936 -0.03(-5.02%)
Jul 12, 2021 0.6600 0.6649 0.6300 0.6400 701,163 -0.01(-1.19%)
Jul 09, 2021 0.6350 0.6500 0.6350 0.6477 828,102 +0.01(+1.28%)
Jul 08, 2021 0.6400 0.6490 0.6300 0.6395 1,120,569 -0.00(-0.74%)
Jul 07, 2021 0.6760 0.6863 0.6400 0.6443 1,805,234 -0.04(-5.25%)
Jul 06, 2021 0.6870 0.7600 0.6705 0.6800 6,427,176 -0.00(-0.29%)
Jul 02, 2021 0.6952 0.7072 0.6512 0.6820 2,234,850 -0.04(-5.01%)
Jul 01, 2021 0.7230 0.7300 0.6910 0.7180 2,082,301 -0.01(-1.64%)
Jun 30, 2021 0.8100 0.8551 0.7116 0.7300 11,178,439 -0.03(-3.40%)
Jun 29, 2021 0.7700 0.7850 0.7557 0.7557 873,765 -0.03(-3.33%)
Jun 28, 2021 0.7698 0.7900 0.7561 0.7817 1,196,557 +0.02(+2.69%)
Jun 25, 2021 0.8000 0.8000 0.7210 0.7612 1,785,537 -0.03(-3.52%)
Jun 24, 2021 0.7950 0.8000 0.7750 0.7890 966,622 -0.03(-3.43%)
Jun 23, 2021 0.7000 0.8200 0.7000 0.8170 2,404,500 +0.12(+16.71%)
Jun 22, 2021 0.6956 0.7092 0.6900 0.7000 665,046 +0.01(+0.72%)
Jun 21, 2021 0.7100 0.7350 0.6920 0.6950 816,206 -0.02(-2.81%)
Jun 18, 2021 0.7535 0.7643 0.7150 0.7151 841,290 -0.03(-3.53%)
Jun 17, 2021 0.7300 0.7655 0.7258 0.7413 589,180 +0.02(+2.14%)
Jun 16, 2021 0.7600 0.7600 0.7190 0.7258 830,222 -0.02(-2.21%)
Jun 15, 2021 0.7700 0.7717 0.7340 0.7422 911,411 -0.03(-3.82%)
Jun 14, 2021 0.7800 0.7955 0.7601 0.7717 1,214,516 -0.02(-2.25%)
Jun 11, 2021 0.8085 0.8099 0.7807 0.7895 836,414 +0.00(+0.42%)
Jun 10, 2021 0.7700 0.8328 0.7700 0.7862 1,448,551 +0.01(+1.84%)
Jun 09, 2021 0.7800 0.8350 0.7700 0.7720 2,111,721 +0.00(+0.03%)
Jun 08, 2021 0.7650 0.7800 0.7500 0.7718 1,014,540 +0.01(+0.81%)
Jun 07, 2021 0.7100 0.7898 0.7100 0.7656 3,028,563 +0.04(+6.08%)
Jun 04, 2021 0.7200 0.7353 0.7100 0.7217 540,950 +0.01(+1.69%)
Jun 03, 2021 0.7200 0.7350 0.7078 0.7097 1,012,078 -0.02(-2.11%)
Jun 02, 2021 0.7000 0.7489 0.7000 0.7250 2,113,072 +0.03(+4.00%)
Jun 01, 2021 0.7000 0.7100 0.6902 0.6971 452,040 -0.00(-0.70%)
May 28, 2021 0.6810 0.7100 0.6810 0.7020 945,521 +0.02(+3.01%)
May 27, 2021 0.6800 0.6900 0.6702 0.6815 721,167 -0.00(-0.16%)
May 26, 2021 0.6542 0.6900 0.6500 0.6826 608,688 +0.03(+5.02%)
May 25, 2021 0.6597 0.6750 0.6413 0.6500 650,463 -0.00(-0.15%)
May 24, 2021 0.6900 0.6900 0.6510 0.6510 684,884 -0.04(-5.92%)
May 21, 2021 0.7100 0.7159 0.6607 0.6920 1,507,056 +0.01(+0.86%)
May 20, 2021 0.6900 0.7198 0.6800 0.6861 821,948 -0.03(-4.31%)
May 19, 2021 0.6998 0.7374 0.6700 0.7170 1,986,848 -0.03(-4.21%)
May 18, 2021 0.6200 0.7800 0.6150 0.7485 4,148,015 +0.13(+21.00%)
May 17, 2021 0.6210 0.6390 0.5950 0.6186 1,915,005 -0.01(-1.47%)
May 14, 2021 0.6200 0.6600 0.6010 0.6278 2,370,510 +0.02(+3.85%)
May 13, 2021 0.6400 0.6500 0.6004 0.6045 1,444,809 -0.04(-6.67%)
May 12, 2021 0.6600 0.6836 0.6405 0.6477 1,870,779 -0.03(-4.23%)
May 11, 2021 0.7089 0.7089 0.6553 0.6763 4,168,681 -0.09(-12.17%)
May 10, 2021 0.7079 0.7700 0.6600 0.7700 4,136,321 +0.09(+12.85%)
May 07, 2021 0.6670 0.6989 0.6600 0.6823 968,046 +0.00(+0.26%)
May 06, 2021 0.6700 0.6948 0.6550 0.6805 1,859,610 +0.01(+1.19%)
May 05, 2021 0.7100 0.7208 0.6700 0.6725 909,524 -0.03(-4.69%)
May 04, 2021 0.7200 0.7270 0.6800 0.7056 1,286,550 -0.02(-3.34%)
May 03, 2021 0.7500 0.7600 0.7200 0.7300 932,205 -0.02(-2.73%)
Apr 30, 2021 0.7704 0.7800 0.7355 0.7505 1,126,800 -0.03(-3.78%)
Apr 29, 2021 0.7900 0.7900 0.7700 0.7800 757,590 -0.01(-0.64%)
Apr 28, 2021 0.7643 0.8000 0.7600 0.7850 840,093 +0.01(+1.86%)
Apr 27, 2021 0.8000 0.8099 0.7601 0.7707 1,122,261 -0.02(-1.95%)
Apr 26, 2021 0.7222 0.7899 0.7200 0.7860 1,640,434 +0.06(+7.67%)
Apr 23, 2021 0.7100 0.7429 0.7100 0.7300 832,600 +0.02(+2.70%)
Apr 22, 2021 0.7200 0.7499 0.6891 0.7108 933,041 +0.01(+1.54%)
Apr 21, 2021 0.6800 0.7100 0.6600 0.7000 966,875 +0.04(+6.56%)
Apr 20, 2021 0.6620 0.6954 0.6506 0.6569 1,081,227 -0.00(-0.47%)
Apr 19, 2021 0.7000 0.7070 0.6560 0.6600 1,562,549 -0.05(-6.65%)
Apr 16, 2021 0.6600 0.7238 0.6300 0.7070 2,966,500 +0.01(+1.73%)
Apr 15, 2021 0.7500 0.7789 0.6811 0.6950 1,677,110 -0.05(-6.71%)
Apr 14, 2021 0.7500 0.7872 0.7416 0.7450 1,602,340 -0.02(-1.97%)
Apr 13, 2021 0.8000 0.8200 0.7400 0.7600 1,959,109 -0.03(-3.52%)
Apr 12, 2021 0.8130 0.8282 0.7854 0.7877 1,979,868 -0.06(-6.56%)
Apr 09, 2021 0.8522 0.8699 0.8405 0.8430 1,556,200 -0.05(-5.28%)
Apr 08, 2021 0.8411 0.8900 0.8408 0.8900 1,156,117 +0.03(+3.49%)
Apr 07, 2021 0.8800 0.8800 0.8600 0.8600 1,157,086 -0.02(-2.27%)
Apr 06, 2021 0.9023 0.9050 0.8521 0.8800 1,356,912 -0.01(-1.12%)
Apr 05, 2021 0.9100 0.9200 0.8800 0.8900 1,554,294 -0.03(-3.44%)
Apr 01, 2021 0.9200 0.9300 0.9007 0.9217 1,273,100 +0.00(+0.45%)
Mar 31, 2021 0.8700 0.9300 0.8631 0.9176 1,565,380 +0.05(+5.42%)
Mar 30, 2021 0.8600 0.8900 0.8051 0.8704 1,907,974 +0.00(+0.37%)
Mar 29, 2021 0.9000 0.9177 0.8531 0.8672 1,675,545 -0.05(-5.74%)
Mar 26, 2021 0.9600 0.9700 0.8980 0.9200 1,903,400 -0.04(-4.17%)
Mar 25, 2021 0.9400 0.9800 0.8800 0.9600 4,299,230 +0.05(+5.49%)
Mar 24, 2021 1.020 1.030 0.9000 0.9100 4,234,390 -0.14(-13.33%)
Mar 23, 2021 1.040 1.060 1.010 1.050 2,909,607 -0.02(-1.87%)
Mar 22, 2021 1.050 1.070 1.030 1.070 2,657,310 +0.05(+4.90%)
Mar 19, 2021 1.060 1.100 1.010 1.020 4,297,800 -0.05(-4.67%)
Mar 18, 2021 1.080 1.120 1.040 1.070 5,169,480 -0.01(-0.93%)
Mar 17, 2021 0.9900 1.080 0.9700 1.080 3,475,193 +0.06(+5.88%)
Mar 16, 2021 1.060 1.060 0.9700 1.020 2,847,420 -0.04(-3.77%)
Mar 15, 2021 1.040 1.080 1.010 1.060 3,887,277 +0.05(+4.95%)
Mar 12, 2021 0.9900 1.030 0.9624 1.010 2,448,500 -0.01(-0.98%)
Mar 11, 2021 0.9800 1.050 0.9600 1.020 3,544,550 +0.07(+7.35%)
Mar 10, 2021 0.9970 1.045 0.9203 0.9502 3,622,159 +0.00(+0.02%)
Mar 09, 2021 0.9000 0.9800 0.8900 0.9500 4,121,045 +0.09(+10.47%)
Mar 08, 2021 0.9200 0.9400 0.8600 0.8600 3,094,173 -0.04(-3.91%)
Mar 05, 2021 0.8849 0.9169 0.7800 0.8950 5,559,000 -0.00(-0.13%)
Mar 04, 2021 0.9912 0.9980 0.8600 0.8962 9,628,404 -0.12(-12.14%)
Mar 03, 2021 1.040 1.070 1.000 1.020 6,088,655 -0.04(-3.77%)
Mar 02, 2021 1.080 1.100 1.050 1.060 5,527,664 -0.05(-4.50%)
Mar 01, 2021 1.180 1.180 1.080 1.110 6,193,570 -0.04(-3.48%)
Feb 26, 2021 1.070 1.178 1.000 1.150 10,198,600 +0.12(+11.65%)
Feb 25, 2021 1.130 1.150 1.020 1.030 10,747,023 -0.13(-11.21%)
Feb 24, 2021 1.170 1.230 1.130 1.160 7,297,778 +0.04(+3.57%)
Feb 23, 2021 1.090 1.180 0.9600 1.120 11,000,025 -0.12(-9.68%)
Feb 22, 2021 1.290 1.360 1.230 1.240 9,586,212 -0.08(-6.06%)
Feb 19, 2021 1.410 1.450 1.300 1.320 12,684,800 -0.12(-8.33%)
Feb 18, 2021 1.490 1.600 1.380 1.440 12,833,395 -0.05(-3.36%)
Feb 17, 2021 1.750 1.850 1.460 1.490 32,367,750 -0.21(-12.35%)
Feb 16, 2021 1.490 1.780 1.470 1.700 107,750,136 +0.46(+37.10%)
Feb 12, 2021 1.090 1.350 1.090 1.240 74,609,296 -0.10(-7.46%)
Feb 11, 2021 1.450 1.450 1.310 1.340 3,493,761 -0.06(-4.29%)
Feb 10, 2021 1.540 1.540 1.280 1.400 3,170,097 -0.09(-6.04%)
Feb 09, 2021 1.520 1.540 1.350 1.490 5,251,978 +0.00(+0.00%)
Feb 08, 2021 1.320 1.520 1.270 1.490 10,484,200 +0.20(+15.50%)
Feb 05, 2021 1.260 1.388 1.200 1.290 8,611,800 +0.06(+4.88%)
Feb 04, 2021 1.150 1.290 1.130 1.230 3,938,847 +0.11(+9.82%)
Feb 03, 2021 1.090 1.150 1.070 1.120 2,248,702 +0.03(+2.75%)
Feb 02, 2021 1.120 1.130 1.020 1.090 2,243,375 +0.00(+0.00%)
Feb 01, 2021 1.180 1.180 1.020 1.090 1,824,545 -0.05(-4.39%)
Jan 29, 2021 1.110 1.190 1.110 1.140 1,297,600 -0.02(-1.72%)
Jan 28, 2021 1.170 1.190 1.080 1.160 1,870,097 -0.04(-3.33%)
Jan 27, 2021 1.220 1.270 1.150 1.200 2,219,786 -0.07(-5.51%)
Jan 26, 2021 1.350 1.350 1.220 1.270 2,134,353 -0.03(-2.31%)
Jan 25, 2021 1.310 1.380 1.240 1.300 4,758,918 +0.07(+5.69%)
Jan 22, 2021 1.160 1.250 1.130 1.230 4,100,800 +0.07(+6.03%)
Jan 21, 2021 1.150 1.250 1.060 1.160 5,021,785 +0.09(+8.41%)
Jan 20, 2021 1.040 1.250 1.040 1.070 4,660,411 +0.03(+2.88%)
Jan 19, 2021 1.090 1.090 1.010 1.040 3,609,575 -0.09(-7.96%)
Jan 15, 2021 1.140 1.170 1.110 1.130 2,037,700 -0.04(-3.42%)
Jan 14, 2021 1.250 1.250 1.140 1.170 2,580,223 -0.08(-6.40%)
Jan 13, 2021 1.220 1.300 1.140 1.250 4,266,868 +0.14(+12.61%)
Jan 12, 2021 1.290 1.450 1.050 1.110 8,848,755 -0.19(-14.62%)
Jan 11, 2021 0.9900 1.350 0.9500 1.300 18,180,696 +0.33(+34.02%)
Jan 08, 2021 0.9400 0.9800 0.8725 0.9700 1,997,700 +0.03(+3.19%)
Jan 07, 2021 0.9600 0.9900 0.9200 0.9400 1,172,431 -0.00(-0.01%)
Jan 06, 2021 1.040 1.040 0.9110 0.9401 2,675,666 -0.10(-9.61%)
Jan 05, 2021 0.8800 1.120 0.8600 1.040 7,828,775 +0.20(+23.81%)
Jan 04, 2021 0.8300 0.8700 0.8000 0.8400 1,237,916 +0.04(+5.66%)
Dec 31, 2020 0.7950 0.7950 0.7950 1,136,885 -0.01(-0.63%)
Dec 30, 2020 0.8000 0.8300 0.7700 0.8000 1,136,885 +0.04(+5.22%)
Dec 29, 2020 0.8194 0.8289 0.7601 0.7603 749,752 -0.03(-3.76%)
Dec 28, 2020 0.7700 0.8100 0.7600 0.7900 1,289,748 +0.04(+5.05%)
Dec 24, 2020 0.7700 0.7799 0.7500 0.7520 535,500 +0.01(+1.62%)
Dec 23, 2020 0.7400 0.7500 0.7000 0.7400 1,236,145 +0.03(+4.23%)
Dec 22, 2020 0.6800 0.7400 0.6800 0.7100 1,334,305 +0.02(+3.33%)
Dec 21, 2020 0.6917 0.7000 0.6800 0.6871 549,431 -0.00(-0.68%)
Dec 18, 2020 0.7200 0.7200 0.6850 0.6918 469,600 -0.02(-2.41%)
Dec 17, 2020 0.6985 0.7237 0.6800 0.7089 825,704 -0.00(-0.15%)
Dec 16, 2020 0.7200 0.7200 0.6600 0.7100 635,562 +0.00(+0.00%)
Dec 15, 2020 0.7001 0.7254 0.6700 0.7100 830,106 +0.00(+0.00%)
Dec 14, 2020 0.7300 0.7400 0.7000 0.7100 672,767 -0.03(-4.05%)
Dec 11, 2020 0.7400 0.7570 0.7253 0.7400 468,700 +0.01(+1.31%)
Dec 10, 2020 0.7400 0.7499 0.7247 0.7304 648,165 -0.02(-2.61%)
Dec 09, 2020 0.7600 0.7899 0.7150 0.7500 1,870,092 -0.01(-1.33%)
Dec 08, 2020 0.7700 0.7700 0.7437 0.7601 911,095 -0.01(-1.67%)
Dec 07, 2020 0.8100 0.8298 0.7550 0.7730 1,197,712 -0.03(-4.19%)
Dec 04, 2020 0.7500 0.9500 0.7200 0.8068 6,793,800 +0.06(+7.57%)
Dec 03, 2020 0.7600 0.7700 0.7400 0.7500 705,691 -0.01(-0.66%)
Dec 02, 2020 0.7500 0.7649 0.7210 0.7550 602,999 +0.01(+0.67%)
Dec 01, 2020 0.7598 0.7801 0.7351 0.7500 787,400 -0.01(-1.59%)
Nov 30, 2020 0.7850 0.7850 0.7200 0.7621 928,985 -0.01(-1.88%)
Nov 27, 2020 0.7700 0.7890 0.7552 0.7767 767,100 +0.00(+0.14%)
Nov 25, 2020 0.7400 0.7800 0.6811 0.7756 2,310,900 +0.08(+10.80%)
Nov 24, 2020 0.7300 0.7600 0.6900 0.7000 1,065,137 -0.03(-3.65%)
Nov 23, 2020 0.6800 0.7284 0.6800 0.7265 1,206,231 +0.04(+5.29%)
Nov 20, 2020 0.6980 0.7000 0.6601 0.6900 932,200 +0.01(+1.47%)
Nov 19, 2020 0.6600 0.7200 0.6500 0.6800 1,163,352 +0.03(+4.62%)
Nov 18, 2020 0.6400 0.6799 0.6300 0.6500 1,553,142 +0.02(+2.54%)
Nov 17, 2020 0.6400 0.6513 0.6129 0.6339 1,789,090 -0.03(-3.95%)
Nov 16, 2020 0.6924 0.6924 0.6411 0.6600 1,911,242 -0.05(-7.03%)
Nov 13, 2020 0.6600 0.7200 0.6600 0.7099 1,963,100 -0.07(-8.99%)
Nov 12, 2020 0.7900 0.7900 0.7500 0.7800 683,284 -0.01(-1.27%)
Nov 11, 2020 0.7300 0.8000 0.7100 0.7900 971,625 +0.09(+12.86%)
Nov 10, 2020 0.7200 0.8100 0.6400 0.7000 2,804,953 -0.05(-6.67%)
Nov 09, 2020 0.8200 0.8200 0.7200 0.7500 2,184,309 -0.06(-7.41%)
Nov 06, 2020 0.7800 0.8161 0.7730 0.8100 790,600 +0.02(+2.53%)
Nov 05, 2020 0.8149 0.8158 0.7800 0.7900 923,896 -0.02(-2.47%)
Nov 04, 2020 0.8000 0.8200 0.8000 0.8100 430,127 -0.01(-1.44%)
Nov 03, 2020 0.8178 0.8299 0.8016 0.8218 386,368 -0.00(-0.13%)
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.