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

Fortress Biotech Inc (NQ: FBIO )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 0.9014 0.9500 0.8900 0.9100 361,564 -0.02(-2.15%)
Jan 30, 2023 0.9300 0.9500 0.8900 0.9300 236,597 -0.00(-0.12%)
Jan 27, 2023 0.8903 0.9799 0.8650 0.9311 450,272 +0.04(+4.62%)
Jan 26, 2023 0.9250 0.9325 0.8800 0.8900 157,052 -0.03(-3.26%)
Jan 25, 2023 0.9300 0.9370 0.8800 0.9200 571,617 -0.02(-1.82%)
Jan 24, 2023 0.9553 0.9900 0.9000 0.9371 588,684 -0.05(-5.25%)
Jan 23, 2023 1.030 1.071 0.9702 0.9890 692,671 -0.04(-3.98%)
Jan 20, 2023 1.100 1.120 1.010 1.030 738,063 -0.07(-6.36%)
Jan 19, 2023 1.040 1.120 1.040 1.100 455,440 +0.05(+4.76%)
Jan 18, 2023 1.080 1.160 0.9167 1.050 1,093,608 +0.01(+0.96%)
Jan 17, 2023 0.9000 1.100 0.9000 1.040 1,464,430 +0.16(+17.94%)
Jan 13, 2023 0.7899 0.8818 0.7700 0.8818 584,377 +0.11(+14.22%)
Jan 12, 2023 0.8000 0.8200 0.7600 0.7720 264,448 -0.03(-3.49%)
Jan 11, 2023 0.8000 0.8000 0.7700 0.7999 227,216 +0.02(+2.55%)
Jan 10, 2023 0.8200 0.8200 0.7730 0.7800 274,247 -0.02(-2.51%)
Jan 09, 2023 0.8200 0.8500 0.8000 0.8001 804,949 +0.01(+1.28%)
Jan 06, 2023 0.7100 0.8000 0.7000 0.7900 546,729 +0.09(+12.86%)
Jan 05, 2023 0.7000 0.7150 0.6600 0.7000 374,978 +0.00(+0.00%)
Jan 04, 2023 0.6900 0.7100 0.6227 0.7000 466,476 +0.05(+7.69%)
Jan 03, 2023 0.6400 0.6900 0.6383 0.6500 211,747 -0.01(-0.76%)
Dec 30, 2022 0.6200 0.6698 0.5800 0.6550 4,886,356 +0.05(+7.80%)
Dec 29, 2022 0.4803 0.6230 0.4802 0.6076 530,620 +0.12(+25.49%)
Dec 28, 2022 0.5101 0.5300 0.4825 0.4842 803,857 -0.03(-6.43%)
Dec 27, 2022 0.5500 0.5500 0.5150 0.5175 341,197 -0.03(-5.67%)
Dec 23, 2022 0.5400 0.5499 0.5264 0.5486 189,941 +0.01(+2.16%)
Dec 22, 2022 0.5720 0.5720 0.5299 0.5370 680,525 -0.03(-5.79%)
Dec 21, 2022 0.5302 0.5890 0.5300 0.5700 236,812 +0.03(+5.56%)
Dec 20, 2022 0.5600 0.5837 0.5300 0.5400 380,120 -0.01(-2.28%)
Dec 19, 2022 0.6020 0.6250 0.5520 0.5526 331,119 -0.03(-4.72%)
Dec 16, 2022 0.6100 0.6200 0.5600 0.5800 319,613 -0.02(-3.48%)
Dec 15, 2022 0.6240 0.6411 0.6000 0.6009 246,596 -0.02(-3.78%)
Dec 14, 2022 0.6620 0.6621 0.6240 0.6245 247,592 -0.03(-4.90%)
Dec 13, 2022 0.6800 0.6900 0.6400 0.6567 236,740 -0.02(-2.98%)
Dec 12, 2022 0.7000 0.7000 0.6700 0.6769 91,742 -0.01(-1.50%)
Dec 09, 2022 0.7200 0.7300 0.6712 0.6872 100,699 -0.03(-4.56%)
Dec 08, 2022 0.6696 0.7250 0.6500 0.7200 257,954 +0.06(+9.09%)
Dec 07, 2022 0.6775 0.7100 0.6301 0.6600 147,080 -0.00(-0.71%)
Dec 06, 2022 0.6900 0.7100 0.6351 0.6647 178,698 -0.04(-5.62%)
Dec 05, 2022 0.6868 0.7400 0.6850 0.7043 403,621 +0.05(+8.14%)
Dec 02, 2022 0.6242 0.6609 0.6242 0.6513 102,297 -0.01(-1.51%)
Dec 01, 2022 0.6653 0.6985 0.6600 0.6613 258,690 +0.00(+0.00%)
Nov 30, 2022 0.6600 0.7026 0.6200 0.6613 497,090 +0.01(+1.72%)
Nov 29, 2022 0.7200 0.7200 0.6211 0.6501 648,003 -0.05(-6.69%)
Nov 28, 2022 0.7351 0.7351 0.6714 0.6967 212,547 -0.03(-3.90%)
Nov 25, 2022 0.7300 0.7600 0.7110 0.7250 28,943 -0.01(-1.37%)
Nov 23, 2022 0.7600 0.7875 0.7300 0.7351 91,068 -0.02(-2.00%)
Nov 22, 2022 0.7864 0.7864 0.7400 0.7501 129,910 -0.02(-2.94%)
Nov 21, 2022 0.8100 0.8113 0.7406 0.7728 280,377 -0.04(-4.72%)
Nov 18, 2022 0.8700 0.8700 0.8019 0.8111 95,396 -0.05(-5.27%)
Nov 17, 2022 0.8500 0.8700 0.8403 0.8562 34,433 -0.02(-2.16%)
Nov 16, 2022 0.8600 0.8800 0.8400 0.8751 151,484 -0.00(-0.56%)
Nov 15, 2022 0.8800 0.8800 0.8400 0.8800 126,808 +0.02(+2.68%)
Nov 14, 2022 0.8000 0.8700 0.7999 0.8570 143,442 +0.05(+6.43%)
Nov 11, 2022 0.8000 0.8100 0.7700 0.8052 128,322 +0.05(+6.49%)
Nov 10, 2022 0.7700 0.8199 0.7500 0.7561 111,758 -0.01(-1.64%)
Nov 09, 2022 0.8000 0.8400 0.7410 0.7687 237,737 -0.03(-3.72%)
Nov 08, 2022 0.8400 0.8767 0.7900 0.7984 105,702 -0.04(-4.60%)
Nov 07, 2022 0.8220 0.8377 0.7863 0.8369 101,201 +0.02(+2.91%)
Nov 04, 2022 0.8700 0.8772 0.7801 0.8132 199,865 -0.06(-7.04%)
Nov 03, 2022 0.8400 0.8834 0.8400 0.8748 90,460 +0.03(+4.14%)
Nov 02, 2022 0.8800 0.8898 0.8373 0.8400 68,423 -0.04(-4.87%)
Nov 01, 2022 0.8400 0.8905 0.8300 0.8830 155,089 +0.05(+6.37%)
Oct 31, 2022 0.8000 0.8444 0.8000 0.8301 146,080 +0.01(+1.23%)
Oct 28, 2022 0.7880 0.8299 0.7710 0.8200 145,756 +0.02(+3.14%)
Oct 27, 2022 0.8100 0.8078 0.7400 0.7950 208,605 +0.01(+1.91%)
Oct 26, 2022 0.8300 0.8400 0.7700 0.7801 323,112 -0.03(-3.67%)
Oct 25, 2022 0.7800 0.8098 0.7400 0.8098 245,049 +0.02(+2.55%)
Oct 24, 2022 0.7200 0.7900 0.7010 0.7897 505,389 +0.11(+15.71%)
Oct 21, 2022 0.7089 0.7089 0.6700 0.6825 383,853 -0.03(-3.79%)
Oct 20, 2022 0.7100 0.7400 0.6855 0.7094 355,407 +0.00(+0.62%)
Oct 19, 2022 0.7900 0.7900 0.6900 0.7050 259,938 -0.05(-6.10%)
Oct 18, 2022 0.7800 0.7980 0.7507 0.7508 95,148 -0.01(-1.21%)
Oct 17, 2022 0.8000 0.8100 0.7500 0.7600 236,217 -0.01(-1.57%)
Oct 14, 2022 0.8000 0.8150 0.7600 0.7721 239,738 -0.02(-2.45%)
Oct 13, 2022 0.8500 0.8698 0.7730 0.7915 329,798 -0.04(-5.10%)
Oct 12, 2022 0.8300 0.8564 0.8204 0.8340 63,662 -0.01(-0.71%)
Oct 11, 2022 0.8500 0.8797 0.8301 0.8400 76,509 -0.01(-1.72%)
Oct 10, 2022 0.9191 0.9300 0.8500 0.8547 80,991 -0.03(-2.87%)
Oct 07, 2022 0.9100 0.9278 0.8500 0.8800 161,571 -0.02(-2.29%)
Oct 06, 2022 0.9100 0.9710 0.8828 0.9006 92,409 +0.00(+0.28%)
Oct 05, 2022 0.8800 0.9198 0.8800 0.8981 73,853 +0.02(+2.05%)
Oct 04, 2022 0.8400 0.9071 0.8400 0.8801 92,583 +0.03(+3.10%)
Oct 03, 2022 0.8700 0.8798 0.8500 0.8536 185,982 -0.01(-0.74%)
Sep 30, 2022 0.8610 0.8920 0.8504 0.8600 118,318 +0.01(+0.67%)
Sep 29, 2022 0.8800 0.8974 0.8200 0.8543 115,835 +0.00(+0.49%)
Sep 28, 2022 0.7831 0.9100 0.7700 0.8501 315,355 +0.08(+10.95%)
Sep 27, 2022 0.8000 0.8299 0.7520 0.7662 184,101 -0.01(-1.78%)
Sep 26, 2022 0.7800 0.8150 0.7600 0.7801 183,025 -0.00(-0.62%)
Sep 23, 2022 0.8400 0.9053 0.7600 0.7850 360,898 -0.06(-7.21%)
Sep 22, 2022 0.9000 0.9200 0.8288 0.8460 322,547 -0.05(-5.53%)
Sep 21, 2022 0.9000 0.9386 0.8771 0.8955 235,335 +0.02(+1.76%)
Sep 20, 2022 0.9700 0.9909 0.8529 0.8800 455,518 -0.10(-10.10%)
Sep 19, 2022 1.020 1.030 0.9700 0.9789 125,001 -0.08(-7.65%)
Sep 16, 2022 1.030 1.070 0.9800 1.060 293,295 +0.03(+2.91%)
Sep 15, 2022 1.020 1.050 1.000 1.030 141,053 +0.00(+0.00%)
Sep 14, 2022 1.090 1.090 1.030 1.030 192,694 -0.05(-4.63%)
Sep 13, 2022 1.120 1.140 1.080 1.080 92,478 -0.06(-5.26%)
Sep 12, 2022 1.140 1.160 1.090 1.140 144,272 +0.00(+0.00%)
Sep 09, 2022 1.150 1.150 1.110 1.140 86,737 +0.00(+0.00%)
Sep 08, 2022 1.110 1.150 1.080 1.140 101,172 +0.04(+3.64%)
Sep 07, 2022 1.120 1.120 1.070 1.100 92,881 +0.02(+1.85%)
Sep 06, 2022 1.070 1.080 1.020 1.080 126,522 +0.01(+0.93%)
Sep 02, 2022 1.040 1.080 1.040 1.070 99,834 +0.03(+2.88%)
Sep 01, 2022 1.030 1.040 1.000 1.040 107,692 +0.02(+1.96%)
Aug 31, 2022 1.000 1.065 1.000 1.020 88,227 +0.02(+2.00%)
Aug 30, 2022 1.040 1.050 0.9552 1.000 184,203 -0.02(-1.96%)
Aug 29, 2022 1.030 1.040 0.9670 1.020 207,614 +0.00(+0.00%)
Aug 26, 2022 1.080 1.100 0.9980 1.020 183,557 -0.05(-4.67%)
Aug 25, 2022 1.120 1.120 1.070 1.070 67,219 -0.02(-1.83%)
Aug 24, 2022 1.060 1.120 1.050 1.090 95,508 +0.05(+4.81%)
Aug 23, 2022 1.070 1.079 1.040 1.040 151,732 -0.01(-0.95%)
Aug 22, 2022 1.130 1.130 1.050 1.050 172,118 -0.09(-7.89%)
Aug 19, 2022 1.150 1.240 1.120 1.140 244,604 -0.04(-3.39%)
Aug 18, 2022 1.160 1.210 1.150 1.180 176,435 +0.01(+0.85%)
Aug 17, 2022 1.210 1.230 1.160 1.170 213,272 -0.06(-4.88%)
Aug 16, 2022 1.290 1.290 1.190 1.230 163,727 -0.04(-3.15%)
Aug 15, 2022 1.270 1.290 1.190 1.270 188,817 +0.00(+0.00%)
Aug 12, 2022 1.310 1.325 1.250 1.270 341,462 -0.02(-1.55%)
Aug 11, 2022 1.220 1.310 1.201 1.290 410,191 +0.08(+6.61%)
Aug 10, 2022 1.130 1.220 1.129 1.210 178,069 +0.10(+9.01%)
Aug 09, 2022 1.230 1.230 1.060 1.110 410,970 -0.10(-8.26%)
Aug 08, 2022 1.270 1.320 1.180 1.210 576,620 +0.00(+0.00%)
Aug 05, 2022 1.120 1.240 1.100 1.210 507,919 +0.07(+6.14%)
Aug 04, 2022 1.060 1.240 1.040 1.140 953,967 +0.14(+14.00%)
Aug 03, 2022 0.8800 1.020 0.8808 1.000 409,437 +0.12(+13.79%)
Aug 02, 2022 0.8400 0.9000 0.8400 0.8788 90,601 +0.01(+1.71%)
Aug 01, 2022 0.8700 0.9000 0.8550 0.8640 204,348 +0.00(+0.40%)
Jul 29, 2022 0.9000 0.9000 0.8513 0.8606 165,750 -0.03(-3.33%)
Jul 28, 2022 0.9000 0.9100 0.8702 0.8902 174,321 -0.01(-0.87%)
Jul 27, 2022 0.9000 0.9079 0.8700 0.8980 318,549 +0.02(+2.84%)
Jul 26, 2022 0.9000 0.9201 0.8600 0.8732 197,235 -0.03(-3.04%)
Jul 25, 2022 0.9900 0.9980 0.8980 0.9006 195,598 -0.05(-5.21%)
Jul 22, 2022 1.030 1.030 0.9500 0.9501 235,279 -0.07(-6.85%)
Jul 21, 2022 1.010 1.020 0.9901 1.020 90,452 +0.01(+0.99%)
Jul 20, 2022 0.9904 1.070 0.9904 1.010 442,819 +0.03(+2.99%)
Jul 19, 2022 0.9300 0.9900 0.9200 0.9807 385,443 +0.06(+6.60%)
Jul 18, 2022 0.9000 0.9399 0.8533 0.9200 715,366 +0.05(+5.75%)
Jul 15, 2022 0.8800 0.8800 0.8561 0.8700 175,892 -0.01(-0.85%)
Jul 14, 2022 0.8510 0.8900 0.8510 0.8775 280,278 -0.00(-0.16%)
Jul 13, 2022 0.8600 0.9149 0.8550 0.8789 163,061 -0.00(-0.36%)
Jul 12, 2022 0.8900 0.9380 0.8700 0.8821 329,115 -0.01(-1.32%)
Jul 11, 2022 0.9001 0.9250 0.8867 0.8939 166,086 -0.03(-3.36%)
Jul 08, 2022 0.9000 0.9330 0.8727 0.9250 336,254 +0.03(+3.12%)
Jul 07, 2022 0.8400 0.9150 0.8310 0.8970 608,351 +0.05(+6.15%)
Jul 06, 2022 0.8401 0.8870 0.8200 0.8450 472,612 +0.01(+1.44%)
Jul 05, 2022 0.8000 1.070 0.8000 0.8330 6,644,783 +0.03(+4.12%)
Jul 01, 2022 0.8278 0.8619 0.8000 0.8000 355,950 -0.04(-4.75%)
Jun 30, 2022 0.8400 0.8840 0.8203 0.8399 338,526 -0.03(-3.47%)
Jun 29, 2022 0.8325 0.8792 0.8221 0.8701 232,016 +0.05(+5.74%)
Jun 28, 2022 0.8500 0.8600 0.8220 0.8229 170,960 -0.04(-4.14%)
Jun 27, 2022 0.8700 0.9000 0.8200 0.8584 625,792 -0.02(-2.76%)
Jun 24, 2022 0.9400 1.000 0.8700 0.8828 7,625,801 -0.06(-6.09%)
Jun 23, 2022 0.8800 0.9500 0.8670 0.9400 611,599 +0.06(+7.11%)
Jun 22, 2022 0.8513 0.9400 0.8302 0.8776 524,485 +0.04(+4.64%)
Jun 21, 2022 0.8600 0.8987 0.8100 0.8387 639,670 +0.04(+4.84%)
Jun 17, 2022 0.8542 0.9068 0.8000 0.8000 626,232 -0.05(-6.35%)
Jun 16, 2022 0.9100 0.9116 0.8357 0.8542 492,092 -0.07(-7.63%)
Jun 15, 2022 0.9400 0.9550 0.9000 0.9248 224,918 -0.01(-0.71%)
Jun 14, 2022 0.9577 0.9918 0.9200 0.9314 334,015 -0.03(-3.49%)
Jun 13, 2022 0.9100 0.9651 0.8416 0.9651 443,514 +0.06(+6.43%)
Jun 10, 2022 1.000 1.000 0.8702 0.9068 516,352 -0.11(-11.10%)
Jun 09, 2022 1.050 1.080 1.010 1.020 628,791 -0.03(-2.86%)
Jun 08, 2022 0.9800 1.090 0.9777 1.050 585,145 +0.04(+3.96%)
Jun 07, 2022 0.8900 1.030 0.8900 1.010 928,421 +0.09(+10.30%)
Jun 06, 2022 0.9200 0.9500 0.8604 0.9157 605,112 +0.02(+1.74%)
Jun 03, 2022 0.8130 0.9000 0.8130 0.9000 446,395 +0.07(+8.85%)
Jun 02, 2022 0.8400 0.8400 0.7800 0.8268 321,443 +0.03(+3.58%)
Jun 01, 2022 0.8500 0.8749 0.7710 0.7982 680,028 -0.06(-7.34%)
May 31, 2022 0.9192 0.9400 0.8500 0.8614 357,542 -0.04(-4.33%)
May 27, 2022 0.8600 0.9200 0.8250 0.9004 372,961 +0.05(+6.51%)
May 26, 2022 0.8256 0.9340 0.8200 0.8454 437,254 +0.02(+2.85%)
May 25, 2022 0.8300 0.8600 0.8201 0.8220 329,509 -0.01(-1.71%)
May 24, 2022 0.9000 0.9267 0.8200 0.8363 401,664 -0.05(-6.13%)
May 23, 2022 0.8883 0.9600 0.8519 0.8909 432,291 +0.00(+0.29%)
May 20, 2022 0.9693 0.9800 0.8464 0.8883 493,273 -0.03(-3.39%)
May 19, 2022 0.8700 0.9700 0.8500 0.9195 596,925 +0.05(+5.48%)
May 18, 2022 0.8994 0.9278 0.8500 0.8717 555,912 -0.03(-3.84%)
May 17, 2022 0.8920 0.9700 0.8597 0.9065 623,449 +0.05(+5.49%)
May 16, 2022 0.8500 0.9000 0.8333 0.8593 479,833 +0.00(+0.12%)
May 13, 2022 0.8259 0.9700 0.8259 0.8583 695,679 +0.06(+7.29%)
May 12, 2022 0.8100 0.8500 0.7900 0.8000 753,294 -0.00(-0.39%)
May 11, 2022 0.9300 0.9333 0.8030 0.8031 759,464 -0.12(-13.25%)
May 10, 2022 0.9500 0.9900 0.9050 0.9258 809,882 +0.01(+1.31%)
May 09, 2022 0.9600 0.9750 0.9001 0.9138 618,285 -0.05(-5.08%)
May 06, 2022 0.9700 1.020 0.9560 0.9627 367,724 -0.01(-1.50%)
May 05, 2022 1.020 1.035 0.9500 0.9774 750,584 -0.06(-6.02%)
May 04, 2022 1.020 1.050 0.9400 1.040 745,097 +0.02(+1.96%)
May 03, 2022 1.020 1.070 1.010 1.020 608,626 +0.00(+0.00%)
May 02, 2022 1.120 1.120 1.010 1.020 477,842 -0.08(-7.27%)
Apr 29, 2022 1.100 1.110 1.050 1.100 802,412 -0.04(-3.51%)
Apr 28, 2022 1.080 1.230 1.070 1.140 2,158,344 +0.09(+8.57%)
Apr 27, 2022 1.020 1.060 1.015 1.050 303,996 +0.03(+2.94%)
Apr 26, 2022 1.050 1.070 1.020 1.020 387,589 -0.04(-3.77%)
Apr 25, 2022 1.070 1.070 1.021 1.060 274,010 +0.01(+0.95%)
Apr 22, 2022 1.020 1.070 1.020 1.050 370,193 +0.03(+2.94%)
Apr 21, 2022 1.100 1.120 1.020 1.020 693,150 -0.08(-7.27%)
Apr 20, 2022 1.090 1.130 1.080 1.100 490,582 +0.00(+0.00%)
Apr 19, 2022 1.100 1.200 1.080 1.100 1,596,631 +0.06(+5.77%)
Apr 18, 2022 1.060 1.080 1.025 1.040 557,526 -0.04(-3.70%)
Apr 14, 2022 1.130 1.160 1.080 1.080 888,260 -0.07(-6.09%)
Apr 13, 2022 1.140 1.160 1.120 1.150 523,021 +0.00(+0.00%)
Apr 12, 2022 1.100 1.180 1.100 1.150 823,173 +0.05(+4.55%)
Apr 11, 2022 1.250 1.250 1.090 1.100 1,183,549 -0.15(-12.00%)
Apr 08, 2022 1.380 1.390 1.250 1.250 1,071,921 -0.13(-9.42%)
Apr 07, 2022 1.380 1.390 1.370 1.380 643,862 +0.01(+0.73%)
Apr 06, 2022 1.490 1.490 1.350 1.370 528,429 -0.13(-8.67%)
Apr 05, 2022 1.450 1.525 1.440 1.500 693,195 +0.06(+4.17%)
Apr 04, 2022 1.420 1.450 1.380 1.440 603,228 +0.04(+2.86%)
Apr 01, 2022 1.380 1.430 1.320 1.400 722,204 +0.04(+2.94%)
Mar 31, 2022 1.400 1.415 1.350 1.360 538,327 -0.05(-3.55%)
Mar 30, 2022 1.460 1.510 1.380 1.410 695,091 -0.04(-2.76%)
Mar 29, 2022 1.430 1.530 1.425 1.450 639,497 +0.03(+2.11%)
Mar 28, 2022 1.380 1.440 1.330 1.420 848,777 +0.08(+5.97%)
Mar 25, 2022 1.410 1.410 1.330 1.340 636,417 -0.06(-4.29%)
Mar 24, 2022 1.400 1.420 1.340 1.400 347,609 +0.01(+0.72%)
Mar 23, 2022 1.510 1.510 1.350 1.390 559,487 -0.11(-7.33%)
Mar 22, 2022 1.420 1.510 1.415 1.500 290,344 +0.08(+5.63%)
Mar 21, 2022 1.510 1.520 1.400 1.420 600,074 -0.06(-4.05%)
Mar 18, 2022 1.420 1.485 1.400 1.480 583,948 +0.06(+4.23%)
Mar 17, 2022 1.310 1.425 1.310 1.420 244,673 +0.12(+9.23%)
Mar 16, 2022 1.290 1.330 1.270 1.300 280,461 +0.04(+3.17%)
Mar 15, 2022 1.270 1.270 1.230 1.260 206,832 +0.02(+1.61%)
Mar 14, 2022 1.380 1.380 1.231 1.240 384,933 -0.12(-8.82%)
Mar 11, 2022 1.440 1.460 1.350 1.360 397,620 -0.08(-5.56%)
Mar 10, 2022 1.440 1.450 1.380 1.440 345,893 -0.01(-0.69%)
Mar 09, 2022 1.340 1.450 1.330 1.450 477,285 +0.13(+9.85%)
Mar 08, 2022 1.320 1.350 1.260 1.320 353,259 +0.01(+0.76%)
Mar 07, 2022 1.370 1.370 1.290 1.310 495,986 -0.06(-4.38%)
Mar 04, 2022 1.500 1.504 1.340 1.370 645,940 -0.14(-9.27%)
Mar 03, 2022 1.550 1.558 1.500 1.510 430,578 -0.01(-0.66%)
Mar 02, 2022 1.670 1.680 1.490 1.520 1,201,389 -0.14(-8.43%)
Mar 01, 2022 1.620 1.710 1.620 1.660 405,436 +0.05(+3.11%)
Feb 28, 2022 1.700 1.700 1.610 1.610 566,348 -0.10(-5.85%)
Feb 25, 2022 1.720 1.730 1.670 1.710 347,694 +0.01(+0.59%)
Feb 24, 2022 1.550 1.710 1.550 1.700 566,368 +0.07(+4.29%)
Feb 23, 2022 1.640 1.740 1.630 1.630 893,925 -0.01(-0.61%)
Feb 22, 2022 1.740 1.750 1.600 1.640 1,323,294 -0.13(-7.34%)
Feb 18, 2022 1.770 0 -0.09(-4.84%)
Feb 17, 2022 1.910 1.970 1.860 1.860 382,126 -0.06(-3.12%)
Feb 16, 2022 1.860 1.930 1.830 1.920 559,770 +0.04(+2.13%)
Feb 15, 2022 1.860 1.900 1.830 1.880 572,078 +0.04(+2.17%)
Feb 14, 2022 1.900 1.920 1.840 1.840 355,769 -0.06(-3.16%)
Feb 11, 2022 1.990 2.030 1.890 1.900 292,803 -0.09(-4.52%)
Feb 10, 2022 2.000 2.100 1.980 1.990 335,385 -0.06(-2.93%)
Feb 09, 2022 1.950 2.060 1.940 2.050 338,553 +0.12(+6.22%)
Feb 08, 2022 1.970 1.970 1.900 1.930 285,650 -0.02(-1.03%)
Feb 07, 2022 1.950 1.980 1.890 1.950 368,961 +0.04(+2.09%)
Feb 04, 2022 1.910 1.950 1.860 1.910 355,867 -0.01(-0.52%)
Feb 03, 2022 1.990 1.900 1.920 293,363 -0.08(-4.00%)
Feb 02, 2022 2.100 2.160 1.990 2.000 298,587 -0.13(-6.10%)
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.