Breaking News Bar

Business News and Information

Biodelivery Sci Intl (NQ: BDSI )

3.490 USD +0.070 (+2.05%)
Official Closing Price Updated: 7:13 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.420 4.450 4.200 4.200 728,800 -0.21(-4.76%)
Feb 25, 2021 4.420 4.540 4.270 4.410 1,008,289 -0.02(-0.45%)
Feb 24, 2021 4.220 4.470 4.180 4.430 1,031,426 +0.21(+4.85%)
Feb 23, 2021 4.260 4.280 4.065 4.225 1,610,662 -0.19(-4.20%)
Feb 22, 2021 4.540 4.540 4.330 4.410 1,069,189 -0.13(-2.86%)
Feb 19, 2021 4.520 4.620 4.480 4.540 834,600 +0.03(+0.67%)
Feb 18, 2021 4.530 4.680 4.460 4.510 1,475,455 -0.05(-1.10%)
Feb 17, 2021 4.320 4.610 4.220 4.560 1,839,656 +0.27(+6.29%)
Feb 16, 2021 4.340 4.340 4.200 4.290 1,204,883 +0.17(+4.13%)
Feb 12, 2021 4.160 4.200 4.050 4.120 599,300 -0.03(-0.72%)
Feb 11, 2021 4.250 4.260 4.110 4.150 686,088 -0.08(-1.89%)
Feb 10, 2021 4.330 4.350 4.200 4.230 893,979 -0.06(-1.40%)
Feb 09, 2021 4.250 4.330 4.210 4.290 876,782 +0.02(+0.47%)
Feb 08, 2021 4.190 4.280 4.130 4.270 883,021 +0.13(+3.14%)
Feb 05, 2021 4.180 4.180 4.050 4.140 813,500 +0.04(+0.98%)
Feb 04, 2021 4.070 4.110 3.940 4.100 790,775 +0.07(+1.74%)
Feb 03, 2021 3.930 4.070 3.930 4.030 928,980 +0.10(+2.54%)
Feb 02, 2021 4.010 4.020 3.900 3.930 1,224,754 -0.03(-0.76%)
Feb 01, 2021 3.940 3.990 3.820 3.960 801,412 +0.11(+2.86%)
Jan 29, 2021 3.880 4.035 3.850 3.850 1,143,200 -0.06(-1.53%)
Jan 28, 2021 3.910 3.980 3.850 3.910 876,544 +0.07(+1.82%)
Jan 27, 2021 4.040 4.080 3.800 3.840 3,006,429 -0.23(-5.65%)
Jan 26, 2021 4.200 4.200 4.070 4.070 907,552 -0.13(-3.10%)
Jan 25, 2021 4.170 4.240 4.070 4.200 1,187,995 +0.06(+1.45%)
Jan 22, 2021 4.200 4.250 4.090 4.140 1,265,100 -0.07(-1.66%)
Jan 21, 2021 4.310 4.320 4.180 4.210 1,064,933 -0.10(-2.32%)
Jan 20, 2021 4.290 4.340 4.080 4.310 1,466,430 +0.01(+0.23%)
Jan 19, 2021 4.320 4.402 4.280 4.300 1,100,466 -0.01(-0.23%)
Jan 15, 2021 4.360 4.460 4.280 4.310 1,097,600 -0.04(-0.92%)
Jan 14, 2021 4.510 4.590 4.330 4.350 6,232,661 -0.12(-2.68%)
Jan 13, 2021 4.570 4.645 4.450 4.470 675,367 -0.10(-2.19%)
Jan 12, 2021 4.460 4.620 4.370 4.570 1,406,657 +0.12(+2.70%)
Jan 11, 2021 4.500 4.540 4.410 4.450 555,399 -0.04(-0.89%)
Jan 08, 2021 4.860 4.870 4.440 4.490 1,008,900 -0.38(-7.80%)
Jan 07, 2021 4.550 4.990 4.520 4.870 1,762,053 +0.37(+8.22%)
Jan 06, 2021 4.440 4.620 4.400 4.500 971,647 +0.06(+1.35%)
Jan 05, 2021 4.270 4.440 4.210 4.440 999,929 +0.15(+3.50%)
Jan 04, 2021 4.250 4.340 4.180 4.290 670,442 +0.09(+2.14%)
Dec 31, 2020 4.200 4.200 4.200 837,320 -0.07(-1.64%)
Dec 30, 2020 4.100 4.300 4.090 4.270 837,320 +0.18(+4.40%)
Dec 29, 2020 4.150 4.225 4.060 4.090 499,819 -0.07(-1.68%)
Dec 28, 2020 4.410 4.425 4.150 4.160 545,709 -0.14(-3.26%)
Dec 24, 2020 4.320 4.340 4.260 4.300 215,300 -0.02(-0.46%)
Dec 23, 2020 4.300 4.390 4.240 4.320 425,701 +0.07(+1.65%)
Dec 22, 2020 4.510 4.520 4.240 4.250 548,246 -0.23(-5.13%)
Dec 21, 2020 4.420 4.600 4.380 4.480 804,843 -0.06(-1.32%)
Dec 18, 2020 4.540 4.590 4.460 4.540 1,996,300 +0.05(+1.11%)
Dec 17, 2020 4.540 4.580 4.460 4.490 828,131 -0.04(-0.88%)
Dec 16, 2020 4.450 4.570 4.420 4.530 856,326 +0.11(+2.49%)
Dec 15, 2020 4.450 4.450 4.300 4.420 554,040 +0.02(+0.45%)
Dec 14, 2020 4.390 4.470 4.320 4.400 776,970 +0.09(+2.09%)
Dec 11, 2020 4.380 4.400 4.173 4.310 753,700 -0.09(-2.05%)
Dec 10, 2020 4.300 4.420 4.180 4.400 992,220 +0.16(+3.77%)
Dec 09, 2020 4.190 4.280 4.130 4.240 1,087,118 +0.07(+1.68%)
Dec 08, 2020 4.220 4.250 4.010 4.170 1,072,091 -0.02(-0.48%)
Dec 07, 2020 4.070 4.200 4.030 4.190 1,373,889 +0.16(+3.97%)
Dec 04, 2020 3.860 4.060 3.860 4.030 1,132,500 +0.19(+4.95%)
Dec 03, 2020 3.860 3.890 3.817 3.840 420,643 -0.01(-0.26%)
Dec 02, 2020 3.800 3.920 3.770 3.850 456,346 +0.05(+1.32%)
Dec 01, 2020 3.840 3.890 3.750 3.800 801,197 +0.00(+0.00%)
Nov 30, 2020 3.800 3.840 3.730 3.800 683,339 -0.02(-0.52%)
Nov 27, 2020 3.720 3.820 3.670 3.820 585,900 +0.10(+2.69%)
Nov 25, 2020 3.670 3.750 3.630 3.720 573,500 +0.01(+0.27%)
Nov 24, 2020 3.810 3.850 3.660 3.710 1,058,503 -0.10(-2.62%)
Nov 23, 2020 4.060 4.100 3.800 3.810 822,300 -0.18(-4.51%)
Nov 20, 2020 4.030 4.130 3.970 3.990 701,500 -0.11(-2.68%)
Nov 19, 2020 4.010 4.110 3.900 4.100 860,352 +0.09(+2.24%)
Nov 18, 2020 3.900 4.160 3.860 4.010 1,176,651 +0.14(+3.62%)
Nov 17, 2020 3.820 3.910 3.760 3.870 942,680 -0.02(-0.51%)
Nov 16, 2020 3.850 3.920 3.820 3.890 652,540 +0.08(+2.10%)
Nov 13, 2020 3.740 3.850 3.690 3.810 779,500 +0.12(+3.25%)
Nov 12, 2020 3.700 3.710 3.590 3.690 764,719 -0.05(-1.34%)
Nov 11, 2020 3.700 3.740 3.570 3.740 824,012 +0.09(+2.47%)
Nov 10, 2020 3.800 3.810 3.580 3.650 1,626,404 +0.07(+1.96%)
Nov 09, 2020 3.550 3.830 3.520 3.580 1,736,625 +0.22(+6.55%)
Nov 06, 2020 3.690 3.730 3.320 3.360 1,520,000 -0.32(-8.70%)
Nov 05, 2020 3.740 3.940 3.670 3.680 2,648,140 +0.22(+6.36%)
Nov 04, 2020 3.340 3.480 3.310 3.460 916,434 +0.13(+3.90%)
Nov 03, 2020 3.270 3.350 3.200 3.330 883,055 +0.11(+3.42%)
Nov 02, 2020 3.210 3.249 3.050 3.220 610,168 +0.06(+1.90%)
Oct 30, 2020 3.110 3.170 3.050 3.160 610,500 +0.04(+1.28%)
Oct 29, 2020 3.110 3.130 3.040 3.120 714,918 -0.03(-0.95%)
Oct 28, 2020 3.170 3.185 3.070 3.150 905,855 -0.09(-2.78%)
Oct 27, 2020 3.260 3.310 3.160 3.240 567,780 -0.02(-0.61%)
Oct 26, 2020 3.400 3.430 3.240 3.260 737,832 -0.14(-4.12%)
Oct 23, 2020 3.240 3.450 3.240 3.400 853,200 +0.15(+4.62%)
Oct 22, 2020 3.280 3.300 3.180 3.250 1,091,035 -0.02(-0.61%)
Oct 21, 2020 3.320 3.380 3.210 3.270 1,583,296 -0.04(-1.21%)
Oct 20, 2020 3.510 3.560 3.300 3.310 1,548,994 -0.21(-5.97%)
Oct 19, 2020 3.710 3.710 3.520 3.520 1,103,547 -0.17(-4.61%)
Oct 16, 2020 3.750 3.840 3.660 3.690 1,388,900 -0.07(-1.86%)
Oct 15, 2020 3.790 3.830 3.710 3.760 1,035,521 -0.04(-1.05%)
Oct 14, 2020 4.000 4.040 3.790 3.800 1,556,788 -0.20(-5.00%)
Oct 13, 2020 4.010 4.090 3.995 4.000 534,990 -0.08(-1.96%)
Oct 12, 2020 4.140 4.190 4.000 4.080 581,899 -0.08(-1.92%)
Oct 09, 2020 3.940 4.160 3.940 4.160 647,300 +0.24(+6.12%)
Oct 08, 2020 3.890 3.968 3.880 3.920 1,112,829 +0.09(+2.35%)
Oct 07, 2020 3.760 3.850 3.726 3.830 1,814,601 +0.10(+2.68%)
Oct 06, 2020 3.870 3.890 3.720 3.730 1,088,678 -0.11(-2.86%)
Oct 05, 2020 3.850 3.900 3.830 3.840 378,694 +0.01(+0.26%)
Oct 02, 2020 3.740 3.834 3.700 3.830 347,200 +0.02(+0.52%)
Oct 01, 2020 3.780 3.820 3.690 3.810 749,077 +0.08(+2.14%)
Sep 30, 2020 3.710 3.850 3.700 3.730 1,341,574 -0.04(-0.93%)
Sep 29, 2020 3.770 3.792 3.680 3.765 589,523 -0.00(-0.13%)
Sep 28, 2020 3.830 3.850 3.740 3.770 602,941 +0.00(+0.00%)
Sep 25, 2020 3.820 3.910 3.750 3.770 578,100 -0.07(-1.82%)
Sep 24, 2020 3.710 3.850 3.610 3.840 898,509 +0.13(+3.50%)
Sep 23, 2020 3.890 3.940 3.700 3.710 853,640 -0.18(-4.63%)
Sep 22, 2020 3.910 4.041 3.805 3.890 896,862 -0.02(-0.51%)
Sep 21, 2020 3.990 4.030 3.855 3.910 823,803 -0.16(-3.93%)
Sep 18, 2020 4.100 4.130 4.030 4.070 1,000,800 +0.02(+0.49%)
Sep 17, 2020 3.970 4.100 3.940 4.050 465,792 +0.04(+1.00%)
Sep 16, 2020 4.100 4.120 4.000 4.010 622,364 -0.05(-1.23%)
Sep 15, 2020 4.140 4.220 4.015 4.060 683,704 -0.06(-1.46%)
Sep 14, 2020 4.030 4.180 4.030 4.120 1,149,953 +0.13(+3.26%)
Sep 11, 2020 4.110 4.140 3.930 3.990 611,600 -0.07(-1.72%)
Sep 10, 2020 4.120 4.160 4.050 4.060 797,504 -0.06(-1.46%)
Sep 09, 2020 4.030 4.170 4.010 4.120 828,697 +0.03(+0.73%)
Sep 08, 2020 3.800 4.170 3.760 4.090 1,511,819 +0.27(+7.07%)
Sep 04, 2020 3.830 3.950 3.665 3.820 1,410,900 +0.01(+0.26%)
Sep 03, 2020 3.820 3.910 3.720 3.810 1,338,705 -0.01(-0.26%)
Sep 02, 2020 3.780 3.860 3.660 3.820 1,156,566 +0.00(+0.00%)
Sep 01, 2020 3.860 3.890 3.750 3.820 1,188,717 -0.09(-2.30%)
Aug 31, 2020 3.820 4.040 3.740 3.910 1,540,420 +0.10(+2.62%)
Aug 28, 2020 3.990 3.990 3.660 3.810 2,807,200 -0.14(-3.54%)
Aug 27, 2020 4.240 4.250 3.890 3.950 1,552,505 -0.27(-6.40%)
Aug 26, 2020 4.320 4.360 4.190 4.220 1,245,614 -0.14(-3.21%)
Aug 25, 2020 4.580 4.580 4.270 4.360 1,291,544 -0.19(-4.18%)
Aug 24, 2020 4.790 4.810 4.500 4.550 1,042,742 -0.17(-3.60%)
Aug 21, 2020 5.000 5.090 4.550 4.720 1,818,400 -0.42(-8.08%)
Aug 20, 2020 5.130 5.220 5.025 5.135 974,679 -0.03(-0.48%)
Aug 19, 2020 5.050 5.220 5.000 5.160 861,830 +0.12(+2.38%)
Aug 18, 2020 5.250 5.290 4.980 5.040 1,432,840 -0.23(-4.36%)
Aug 17, 2020 5.220 5.410 5.070 5.270 2,049,605 +0.13(+2.63%)
Aug 14, 2020 4.600 5.450 4.580 5.135 8,104,200 +0.59(+13.11%)
Aug 13, 2020 4.530 4.590 4.490 4.540 476,590 -0.03(-0.66%)
Aug 12, 2020 4.620 4.670 4.490 4.570 681,362 +0.00(+0.00%)
Aug 11, 2020 4.700 4.780 4.540 4.570 814,982 -0.02(-0.44%)
Aug 10, 2020 4.500 4.730 4.420 4.590 1,799,679 +0.10(+2.23%)
Aug 07, 2020 4.500 4.500 4.315 4.490 867,400 -0.02(-0.44%)
Aug 06, 2020 4.320 4.510 4.290 4.510 1,326,055 +0.15(+3.44%)
Aug 05, 2020 4.320 4.450 4.170 4.360 1,570,646 +0.10(+2.35%)
Aug 04, 2020 4.430 4.460 4.180 4.260 1,227,622 -0.19(-4.27%)
Aug 03, 2020 4.230 4.470 4.180 4.450 689,284 +0.26(+6.21%)
Jul 31, 2020 4.190 4.230 4.060 4.190 742,000 +0.02(+0.48%)
Jul 30, 2020 4.060 4.200 4.050 4.170 460,597 +0.03(+0.72%)
Jul 29, 2020 4.180 4.250 4.020 4.140 788,768 -0.04(-0.96%)
Jul 28, 2020 4.210 4.290 4.160 4.180 467,674 -0.02(-0.48%)
Jul 27, 2020 4.050 4.200 4.020 4.200 728,144 +0.13(+3.19%)
Jul 24, 2020 4.220 4.220 4.040 4.070 1,328,300 -0.17(-4.01%)
Jul 23, 2020 4.440 4.440 4.200 4.240 542,185 -0.10(-2.30%)
Jul 22, 2020 4.390 4.490 4.280 4.340 971,298 -0.06(-1.36%)
Jul 21, 2020 4.440 4.510 4.370 4.400 729,589 -0.02(-0.45%)
Jul 20, 2020 4.480 4.550 4.375 4.420 487,693 -0.05(-1.12%)
Jul 17, 2020 4.490 4.610 4.430 4.470 452,500 -0.03(-0.67%)
Jul 16, 2020 4.530 4.550 4.430 4.500 613,291 -0.01(-0.22%)
Jul 15, 2020 4.350 4.550 4.350 4.510 799,717 +0.25(+5.87%)
Jul 14, 2020 4.120 4.280 4.091 4.260 617,262 +0.12(+2.90%)
Jul 13, 2020 4.240 4.350 4.130 4.140 509,084 -0.08(-1.90%)
Jul 10, 2020 4.180 4.280 4.090 4.220 473,200 +0.06(+1.44%)
Jul 09, 2020 4.290 4.330 4.140 4.160 571,553 -0.11(-2.58%)
Jul 08, 2020 4.410 4.410 4.230 4.270 770,004 -0.09(-2.06%)
Jul 07, 2020 4.470 4.530 4.360 4.360 1,756,144 -0.12(-2.79%)
Jul 06, 2020 4.520 4.580 4.420 4.485 1,325,294 +0.04(+1.01%)
Jul 02, 2020 4.410 4.450 4.325 4.440 697,100 +0.11(+2.54%)
Jul 01, 2020 4.350 4.490 4.320 4.330 823,060 -0.03(-0.69%)
Jun 30, 2020 4.240 4.390 4.155 4.360 672,498 +0.13(+3.07%)
Jun 29, 2020 4.140 4.330 4.110 4.230 731,463 +0.12(+2.92%)
Jun 26, 2020 4.370 4.370 4.090 4.110 1,764,900 -0.28(-6.38%)
Jun 25, 2020 4.410 4.490 4.310 4.390 643,724 -0.04(-0.90%)
Jun 24, 2020 4.520 4.610 4.410 4.430 612,894 -0.16(-3.49%)
Jun 23, 2020 4.700 4.760 4.550 4.590 942,270 -0.10(-2.13%)
Jun 22, 2020 4.570 4.740 4.460 4.690 723,646 +0.08(+1.63%)
Jun 19, 2020 4.650 4.710 4.568 4.615 1,161,400 -0.00(-0.11%)
Jun 18, 2020 4.570 4.690 4.530 4.620 804,404 +0.00(+0.00%)
Jun 17, 2020 4.500 4.760 4.470 4.620 1,431,679 +0.14(+3.12%)
Jun 16, 2020 4.810 4.830 4.450 4.480 1,065,435 -0.17(-3.66%)
Jun 15, 2020 4.350 4.710 4.340 4.650 887,843 +0.17(+3.79%)
Jun 12, 2020 4.550 4.570 4.340 4.480 1,282,700 +0.09(+2.05%)
Jun 11, 2020 4.680 4.840 4.370 4.390 1,176,475 -0.46(-9.48%)
Jun 10, 2020 4.810 5.010 4.810 4.850 1,554,571 +0.08(+1.68%)
Jun 09, 2020 5.170 5.230 4.760 4.770 1,700,795 -0.42(-8.09%)
Jun 08, 2020 4.960 5.290 4.850 5.190 1,212,523 +0.38(+7.90%)
Jun 05, 2020 4.820 4.920 4.750 4.810 1,098,800 +0.07(+1.48%)
Jun 04, 2020 4.770 4.850 4.710 4.740 821,937 -0.03(-0.63%)
Jun 03, 2020 4.800 4.850 4.720 4.770 762,631 +0.00(+0.00%)
Jun 02, 2020 4.840 4.840 4.700 4.770 439,540 -0.05(-1.04%)
Jun 01, 2020 4.800 4.970 4.800 4.820 909,026 +0.04(+0.84%)
May 29, 2020 4.790 4.850 4.687 4.780 701,900 -0.01(-0.21%)
May 28, 2020 4.820 4.880 4.780 4.790 605,463 -0.01(-0.21%)
May 27, 2020 4.940 4.940 4.740 4.800 636,417 -0.08(-1.64%)
May 26, 2020 5.050 5.180 4.860 4.880 718,838 -0.05(-1.11%)
May 22, 2020 4.640 4.950 4.565 4.935 748,200 +0.31(+6.82%)
May 21, 2020 4.620 4.660 4.510 4.620 436,769 -0.01(-0.22%)
May 20, 2020 4.690 4.740 4.590 4.630 619,716 -0.01(-0.22%)
May 19, 2020 4.780 4.890 4.615 4.640 870,387 -0.14(-2.93%)
May 18, 2020 4.550 4.800 4.460 4.780 807,334 +0.43(+9.89%)
May 15, 2020 4.400 4.450 4.290 4.350 986,400 -0.04(-0.91%)
May 14, 2020 4.550 4.600 4.240 4.390 1,201,954 -0.28(-6.00%)
May 13, 2020 5.000 5.090 4.630 4.670 952,311 -0.35(-6.97%)
May 12, 2020 4.780 5.200 4.750 5.020 1,245,196 +0.27(+5.68%)
May 11, 2020 5.040 5.070 4.630 4.750 1,578,501 -0.33(-6.50%)
May 08, 2020 5.240 5.390 4.860 5.080 1,722,500 +0.25(+5.18%)
May 07, 2020 4.720 4.850 4.610 4.830 1,384,098 +0.19(+4.09%)
May 06, 2020 4.460 4.660 4.440 4.640 625,352 +0.22(+4.98%)
May 05, 2020 4.550 4.610 4.370 4.420 1,596,991 -0.04(-0.90%)
May 04, 2020 4.430 4.580 4.380 4.460 760,196 +0.02(+0.45%)
May 01, 2020 4.460 4.510 4.280 4.440 734,500 -0.12(-2.63%)
Apr 30, 2020 4.570 4.700 4.530 4.560 825,452 -0.11(-2.36%)
Apr 29, 2020 4.710 4.710 4.550 4.670 823,505 +0.10(+2.19%)
Apr 28, 2020 4.730 4.750 4.545 4.570 911,869 -0.06(-1.30%)
Apr 27, 2020 4.400 4.690 4.390 4.630 906,048 +0.27(+6.19%)
Apr 24, 2020 4.310 4.380 4.265 4.360 864,600 +0.06(+1.40%)
Apr 23, 2020 4.200 4.320 4.180 4.300 1,364,714 +0.09(+2.14%)
Apr 22, 2020 4.350 4.350 4.170 4.210 963,245 +0.15(+3.69%)
Apr 21, 2020 4.120 4.175 4.030 4.060 528,825 -0.11(-2.64%)
Apr 20, 2020 4.220 4.300 4.140 4.170 546,170 -0.08(-1.88%)
Apr 17, 2020 4.220 4.300 4.120 4.250 766,500 +0.14(+3.41%)
Apr 16, 2020 4.230 4.270 4.020 4.110 505,323 -0.10(-2.38%)
Apr 15, 2020 4.150 4.280 4.030 4.210 822,216 -0.05(-1.17%)
Apr 14, 2020 4.130 4.360 4.050 4.260 1,031,824 +0.17(+4.16%)
Apr 13, 2020 4.140 4.270 4.090 4.090 870,105 -0.05(-1.21%)
Apr 09, 2020 4.080 4.170 4.030 4.140 1,045,800 +0.10(+2.48%)
Apr 08, 2020 3.970 4.100 3.930 4.040 768,641 +0.10(+2.54%)
Apr 07, 2020 4.030 4.130 3.880 3.940 811,495 -0.01(-0.25%)
Apr 06, 2020 3.860 4.040 3.810 3.950 747,499 +0.16(+4.22%)
Apr 03, 2020 3.780 3.950 3.700 3.790 721,600 +0.01(+0.26%)
Apr 02, 2020 3.700 3.790 3.610 3.780 1,014,051 +0.05(+1.34%)
Apr 01, 2020 3.750 4.000 3.620 3.730 984,396 -0.06(-1.58%)
Mar 31, 2020 3.750 3.830 3.660 3.790 1,858,316 +0.06(+1.61%)
Mar 30, 2020 3.600 3.790 3.530 3.730 1,568,657 +0.20(+5.67%)
Mar 27, 2020 3.460 3.640 3.410 3.530 1,071,400 +0.02(+0.57%)
Mar 26, 2020 3.350 3.630 3.340 3.510 1,018,173 +0.20(+6.04%)
Mar 25, 2020 3.400 3.530 3.260 3.310 2,136,646 -0.09(-2.65%)
Mar 24, 2020 3.240 3.410 3.160 3.400 843,030 +0.29(+9.32%)
Mar 23, 2020 3.120 3.190 2.850 3.110 988,268 -0.13(-4.01%)
Mar 20, 2020 3.440 3.685 3.030 3.240 1,838,600 -0.15(-4.42%)
Mar 19, 2020 3.070 3.410 2.980 3.390 1,216,967 +0.33(+10.78%)
Mar 18, 2020 3.510 3.720 2.910 3.060 2,133,581 -0.67(-17.96%)
Mar 17, 2020 3.470 3.820 3.380 3.730 1,317,828 +0.28(+8.12%)
Mar 16, 2020 3.500 3.730 3.400 3.450 2,263,456 -0.68(-16.46%)
Mar 13, 2020 3.980 4.160 3.785 4.130 2,142,800 +0.37(+9.84%)
Mar 12, 2020 3.730 3.820 3.410 3.760 1,754,480 -0.20(-5.05%)
Mar 11, 2020 4.050 4.120 3.820 3.960 1,345,998 -0.14(-3.41%)
Mar 10, 2020 4.290 4.348 4.090 4.100 1,107,996 -0.09(-2.15%)
Mar 09, 2020 4.120 4.320 3.950 4.190 882,659 -0.27(-6.05%)
Mar 06, 2020 4.460 4.480 4.320 4.460 1,231,000 -0.12(-2.62%)
Mar 05, 2020 4.660 4.720 4.500 4.580 1,003,327 -0.14(-2.97%)
Mar 04, 2020 5.000 5.070 4.690 4.720 1,319,149 -0.19(-3.87%)
Mar 03, 2020 5.050 5.070 4.790 4.910 1,521,157 -0.12(-2.39%)
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.
 
bottom clear