Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

12.48 USD -0.02 (-0.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.24 15.40 14.84 14.93 1,660,159 -0.31(-2.03%)
Oct 28, 2021 14.98 15.27 14.82 15.24 1,706,769 +0.31(+2.08%)
Oct 27, 2021 15.47 15.47 14.91 14.93 2,442,653 -0.45(-2.93%)
Oct 26, 2021 15.67 15.38 1,637,967 -0.08(-0.52%)
Oct 25, 2021 14.71 15.49 14.61 15.46 2,621,264 +0.76(+5.17%)
Oct 22, 2021 14.60 14.77 14.34 14.70 1,631,322 +0.09(+0.62%)
Oct 21, 2021 14.33 14.70 14.28 14.61 1,414,649 +0.28(+1.95%)
Oct 20, 2021 14.97 15.07 14.30 14.33 2,406,774 -0.71(-4.72%)
Oct 19, 2021 15.00 15.28 14.76 15.04 1,869,859 +0.13(+0.87%)
Oct 18, 2021 15.10 15.24 14.91 14.91 3,063,921 -0.22(-1.45%)
Oct 15, 2021 15.44 15.54 15.12 15.13 1,969,947 -0.32(-2.07%)
Oct 14, 2021 15.13 15.59 15.13 15.45 2,703,359 +0.46(+3.07%)
Oct 13, 2021 14.82 15.01 14.59 14.99 2,521,193 +0.28(+1.90%)
Oct 12, 2021 14.50 14.99 14.40 14.71 2,193,393 +0.29(+2.01%)
Oct 11, 2021 14.49 14.61 14.35 14.42 1,700,592 -0.04(-0.28%)
Oct 08, 2021 14.01 14.48 13.72 14.46 2,348,037 +0.50(+3.58%)
Oct 07, 2021 13.60 13.96 13.54 13.96 1,963,958 +0.43(+3.18%)
Oct 06, 2021 13.49 13.69 13.29 13.53 2,183,796 -0.20(-1.46%)
Oct 05, 2021 13.35 13.79 13.35 13.73 1,838,746 +0.42(+3.16%)
Oct 04, 2021 13.51 13.70 13.10 13.31 3,214,186 -0.42(-3.06%)
Oct 01, 2021 14.25 14.35 13.63 13.73 4,348,067 -0.63(-4.39%)
Sep 30, 2021 14.49 14.73 14.20 14.36 3,090,559 -0.02(-0.14%)
Sep 29, 2021 14.89 15.00 14.36 14.38 2,690,776 -0.35(-2.38%)
Sep 28, 2021 15.30 15.30 14.70 14.73 2,712,900 -0.65(-4.23%)
Sep 27, 2021 15.00 15.45 14.83 15.38 2,753,273 +0.46(+3.08%)
Sep 24, 2021 15.25 15.30 14.90 14.92 2,121,510 -0.45(-2.93%)
Sep 23, 2021 15.30 15.46 15.18 15.37 1,854,651 -0.02(-0.13%)
Sep 22, 2021 15.47 15.68 15.35 15.39 1,633,884 +0.07(+0.46%)
Sep 21, 2021 15.16 15.48 15.11 15.32 1,751,212 +0.30(+2.00%)
Sep 20, 2021 15.20 15.54 14.80 15.02 2,817,311 -0.68(-4.33%)
Sep 17, 2021 15.35 15.74 15.10 15.70 4,027,847 +0.49(+3.22%)
Sep 16, 2021 15.01 15.31 14.90 15.21 1,367,364 +0.14(+0.93%)
Sep 15, 2021 15.40 15.40 14.82 15.07 2,115,890 -0.41(-2.65%)
Sep 14, 2021 15.53 16.12 15.43 15.48 2,370,186 -0.01(-0.06%)
Sep 13, 2021 15.26 15.52 14.85 15.49 2,622,318 +0.29(+1.91%)
Sep 10, 2021 15.25 15.40 14.86 15.20 2,502,422 -0.05(-0.33%)
Sep 09, 2021 14.87 15.79 14.87 15.25 3,526,843 +0.29(+1.94%)
Sep 08, 2021 15.07 15.09 14.56 14.96 2,515,811 -0.14(-0.93%)
Sep 07, 2021 15.60 15.61 14.92 15.10 2,224,856 -0.56(-3.58%)
Sep 03, 2021 15.84 15.90 15.35 15.66 1,501,112 -0.25(-1.57%)
Sep 02, 2021 16.17 16.22 15.87 15.91 1,302,890 -0.24(-1.49%)
Sep 01, 2021 15.89 16.20 15.84 16.15 1,546,190 +0.23(+1.48%)
Aug 31, 2021 15.81 16.28 15.79 15.91 1,456,913 +0.21(+1.37%)
Aug 30, 2021 15.65 15.94 15.46 15.70 1,422,139 +0.04(+0.26%)
Aug 27, 2021 15.37 15.83 15.22 15.66 1,815,003 +0.32(+2.09%)
Aug 26, 2021 15.44 15.71 15.21 15.34 1,799,232 -0.13(-0.84%)
Aug 25, 2021 15.45 15.92 15.31 15.47 1,676,397 +0.02(+0.13%)
Aug 24, 2021 15.21 15.53 14.92 15.45 1,786,544 +0.33(+2.18%)
Aug 23, 2021 14.48 15.13 14.45 15.12 2,416,570 +0.91(+6.40%)
Aug 20, 2021 14.06 14.57 14.00 14.21 2,732,462 -0.03(-0.21%)
Aug 19, 2021 14.56 14.82 14.19 14.24 2,414,108 -0.33(-2.26%)
Aug 18, 2021 14.40 15.00 14.16 14.57 2,743,672 +0.19(+1.32%)
Aug 17, 2021 14.89 15.36 14.31 14.38 4,555,739 -0.90(-5.89%)
Aug 16, 2021 16.00 16.00 15.18 15.28 2,448,430 -0.87(-5.39%)
Aug 13, 2021 16.50 16.88 16.07 16.15 2,496,786 -0.49(-2.94%)
Aug 12, 2021 15.50 16.68 15.45 16.64 3,992,101 +1.06(+6.84%)
Aug 11, 2021 16.14 16.23 15.21 15.57 5,636,646 +0.37(+2.43%)
Aug 10, 2021 16.81 17.30 15.15 15.21 8,264,160 -2.44(-13.85%)
Aug 09, 2021 17.57 18.12 17.44 17.65 2,835,498 +0.04(+0.23%)
Aug 06, 2021 17.80 18.48 17.31 17.61 5,804,295 -0.04(-0.23%)
Aug 05, 2021 15.74 17.81 15.10 17.65 8,701,578 +1.39(+8.55%)
Aug 04, 2021 16.88 17.01 16.11 16.26 2,717,629 -0.50(-2.98%)
Aug 03, 2021 16.41 16.80 16.00 16.76 1,819,992 +0.66(+4.10%)
Aug 02, 2021 16.15 16.57 16.08 16.10 1,782,616 -0.02(-0.12%)
Jul 30, 2021 16.76 16.83 16.07 16.12 2,484,302 -0.64(-3.82%)
Jul 29, 2021 16.84 17.27 16.68 16.76 1,889,291 -0.06(-0.36%)
Jul 28, 2021 16.99 17.18 16.67 16.82 2,151,662 +0.02(+0.12%)
Jul 27, 2021 17.33 17.33 16.55 16.80 2,181,108 -0.45(-2.61%)
Jul 26, 2021 17.39 17.55 17.09 17.25 2,182,475 -0.01(-0.06%)
Jul 23, 2021 17.09 17.61 16.76 17.26 3,226,395 +0.29(+1.71%)
Jul 22, 2021 16.46 17.30 16.33 16.97 3,386,121 +0.44(+2.66%)
Jul 21, 2021 16.15 16.70 16.06 16.53 2,415,433 +0.29(+1.79%)
Jul 20, 2021 15.34 16.29 15.25 16.24 3,117,120 +0.84(+5.45%)
Jul 19, 2021 15.15 15.92 15.07 15.40 2,705,159 -0.21(-1.35%)
Jul 16, 2021 15.88 15.92 15.51 15.61 1,788,447 -0.19(-1.20%)
Jul 15, 2021 15.57 16.02 15.40 15.80 2,774,810 +0.17(+1.09%)
Jul 14, 2021 15.90 16.10 15.52 15.63 2,512,063 -0.24(-1.51%)
Jul 13, 2021 15.65 16.12 15.60 15.87 1,746,630 +0.07(+0.44%)
Jul 12, 2021 16.43 16.54 15.77 15.80 2,491,966 -0.56(-3.42%)
Jul 09, 2021 16.49 16.49 16.09 16.36 1,160,706 +0.11(+0.68%)
Jul 08, 2021 15.31 16.58 15.26 16.25 2,247,192 +0.36(+2.27%)
Jul 07, 2021 16.26 16.29 15.76 15.89 1,803,617 -0.34(-2.09%)
Jul 06, 2021 16.28 16.35 15.93 16.23 2,591,940 -0.25(-1.52%)
Jul 02, 2021 16.24 16.64 16.04 16.48 1,642,145 +0.21(+1.29%)
Jul 01, 2021 15.93 16.28 15.72 16.27 2,569,681 +0.46(+2.91%)
Jun 30, 2021 15.40 16.27 15.25 15.81 3,848,362 +0.32(+2.07%)
Jun 29, 2021 15.79 15.87 15.37 15.49 2,702,599 -0.14(-0.90%)
Jun 28, 2021 17.17 17.25 15.20 15.63 7,048,850 -1.50(-8.76%)
Jun 25, 2021 17.05 17.14 16.72 17.13 9,419,053 +0.13(+0.76%)
Jun 24, 2021 17.00 17.06 16.75 17.00 1,729,445 +0.01(+0.06%)
Jun 23, 2021 16.64 17.43 16.64 16.99 3,679,915 +0.34(+2.04%)
Jun 22, 2021 16.65 16.86 16.24 16.65 1,782,507 -0.07(-0.42%)
Jun 21, 2021 15.97 16.75 15.89 16.72 3,486,367 +0.83(+5.22%)
Jun 18, 2021 16.35 16.35 15.70 15.89 4,694,858 -0.47(-2.87%)
Jun 17, 2021 16.19 16.62 16.05 16.36 1,943,225 +0.28(+1.74%)
Jun 16, 2021 15.50 16.26 15.48 16.08 2,553,574 +0.47(+3.01%)
Jun 15, 2021 16.15 16.21 15.49 15.61 3,499,732 -0.67(-4.12%)
Jun 14, 2021 16.70 16.90 16.15 16.28 2,878,807 -0.43(-2.57%)
Jun 11, 2021 17.20 17.27 16.62 16.71 2,962,221 -0.50(-2.91%)
Jun 10, 2021 16.97 17.74 16.65 17.21 4,392,226 +0.22(+1.29%)
Jun 09, 2021 17.18 17.59 16.92 16.99 2,874,527 -0.05(-0.29%)
Jun 08, 2021 17.30 17.48 16.56 17.04 2,596,486 -0.20(-1.16%)
Jun 07, 2021 16.37 17.68 16.35 17.24 4,774,276 +0.95(+5.83%)
Jun 04, 2021 16.42 16.50 15.97 16.29 2,268,611 -0.07(-0.43%)
Jun 03, 2021 16.30 16.72 16.04 16.36 3,069,526 +0.06(+0.37%)
Jun 02, 2021 16.00 16.44 15.62 16.30 3,736,096 +0.35(+2.19%)
Jun 01, 2021 15.88 16.20 15.42 15.95 3,008,643 +0.18(+1.14%)
May 28, 2021 15.04 16.29 14.89 15.77 7,422,452 +1.02(+6.92%)
May 27, 2021 13.65 15.02 13.63 14.75 6,688,533 +1.14(+8.38%)
May 26, 2021 13.28 13.66 13.12 13.61 1,877,415 +0.33(+2.48%)
May 25, 2021 13.62 13.89 13.27 13.28 2,232,281 -0.34(-2.50%)
May 24, 2021 13.92 14.12 13.60 13.62 2,319,836 -0.24(-1.73%)
May 21, 2021 14.10 14.56 13.84 13.86 2,915,265 -0.11(-0.79%)
May 20, 2021 13.98 14.18 13.71 13.97 2,487,131 -0.01(-0.07%)
May 19, 2021 13.89 14.29 13.62 13.98 3,208,220 -0.40(-2.78%)
May 18, 2021 14.27 14.97 14.22 14.38 4,875,901 +0.00(+0.00%)
May 17, 2021 12.81 14.45 12.64 14.38 7,467,814 +1.54(+11.99%)
May 14, 2021 12.06 13.13 11.90 12.84 5,534,055 +0.88(+7.36%)
May 13, 2021 12.51 12.61 11.84 11.96 3,142,021 -0.53(-4.24%)
May 12, 2021 11.90 12.67 11.90 12.49 4,111,793 +0.35(+2.88%)
May 11, 2021 11.26 12.28 11.22 12.14 3,562,191 +0.21(+1.76%)
May 10, 2021 13.04 13.07 11.92 11.93 4,531,497 -1.19(-9.07%)
May 07, 2021 12.69 13.19 12.52 13.12 6,454,064 +0.20(+1.55%)
May 06, 2021 11.31 13.28 10.86 12.92 18,012,128 +2.24(+20.97%)
May 05, 2021 11.10 11.17 10.56 10.68 2,557,992 -0.33(-3.00%)
May 04, 2021 11.04 11.20 10.80 11.01 2,673,308 -0.17(-1.52%)
May 03, 2021 11.71 11.81 11.15 11.18 2,421,223 -0.46(-3.91%)
Apr 30, 2021 12.23 12.38 11.54 11.63 3,506,200 -0.48(-4.00%)
Apr 29, 2021 12.35 12.41 11.94 12.12 1,641,892 -0.22(-1.78%)
Apr 28, 2021 12.29 12.54 12.07 12.34 1,777,796 +0.04(+0.33%)
Apr 27, 2021 12.47 12.75 12.20 12.30 2,345,824 -0.09(-0.73%)
Apr 26, 2021 12.25 12.51 12.07 12.39 1,873,018 +0.26(+2.14%)
Apr 23, 2021 12.09 12.37 11.95 12.13 2,170,900 +0.08(+0.66%)
Apr 22, 2021 11.62 12.56 11.51 12.05 4,450,502 +0.39(+3.34%)
Apr 21, 2021 11.05 11.70 10.85 11.66 2,553,787 +0.55(+4.95%)
Apr 20, 2021 11.49 11.86 10.87 11.11 3,668,339 -0.40(-3.48%)
Apr 19, 2021 11.16 11.52 11.00 11.51 2,395,646 +0.27(+2.40%)
Apr 16, 2021 11.32 11.40 10.94 11.24 3,319,600 -0.10(-0.88%)
Apr 15, 2021 10.31 11.58 10.13 11.34 8,513,573 +1.15(+11.29%)
Apr 14, 2021 9.790 10.64 9.720 10.19 3,344,517 +0.50(+5.16%)
Apr 13, 2021 9.590 9.730 9.230 9.690 3,670,411 +0.19(+2.00%)
Apr 12, 2021 10.15 10.16 9.340 9.500 3,603,695 -0.71(-6.95%)
Apr 09, 2021 10.38 10.56 10.19 10.21 2,183,900 -0.19(-1.83%)
Apr 08, 2021 10.45 10.58 10.19 10.40 2,595,440 -0.01(-0.10%)
Apr 07, 2021 10.17 10.60 10.05 10.41 2,926,149 +0.29(+2.87%)
Apr 06, 2021 9.890 10.23 9.840 10.12 2,881,060 +0.05(+0.50%)
Apr 05, 2021 10.00 10.18 9.780 10.07 4,029,746 +0.12(+1.21%)
Apr 01, 2021 10.22 10.30 9.880 9.950 4,160,700 -0.22(-2.16%)
Mar 31, 2021 10.13 10.49 10.01 10.17 6,370,152 +0.18(+1.80%)
Mar 30, 2021 9.720 10.10 9.570 9.990 3,743,844 +0.26(+2.67%)
Mar 29, 2021 10.09 10.20 9.300 9.730 6,588,581 -0.62(-5.99%)
Mar 26, 2021 10.87 10.87 9.890 10.35 4,496,900 -0.36(-3.36%)
Mar 25, 2021 10.10 10.81 9.770 10.71 5,274,288 +0.18(+1.71%)
Mar 24, 2021 11.19 11.20 10.42 10.53 6,157,772 -0.32(-2.95%)
Mar 23, 2021 11.51 11.68 10.59 10.85 10,626,765 -0.95(-8.05%)
Mar 22, 2021 13.66 14.24 11.65 11.80 18,796,483 -1.44(-10.88%)
Mar 19, 2021 12.65 13.61 12.65 13.24 13,173,200 +0.55(+4.33%)
Mar 18, 2021 13.01 13.60 12.65 12.69 4,898,753 -0.55(-4.15%)
Mar 17, 2021 12.87 13.31 12.54 13.24 5,212,848 +0.23(+1.77%)
Mar 16, 2021 13.49 13.75 12.63 13.01 5,767,396 -0.47(-3.49%)
Mar 15, 2021 12.92 13.93 12.80 13.48 6,038,289 +0.84(+6.65%)
Mar 12, 2021 12.87 13.16 12.30 12.64 7,620,600 -0.35(-2.69%)
Mar 11, 2021 13.83 13.92 12.84 12.99 9,073,121 -0.62(-4.56%)
Mar 10, 2021 12.12 13.77 12.12 13.61 9,474,341 +1.54(+12.76%)
Mar 09, 2021 11.44 12.31 11.30 12.07 6,346,361 +0.97(+8.74%)
Mar 08, 2021 11.26 11.66 11.06 11.10 4,594,204 -0.05(-0.45%)
Mar 05, 2021 11.08 11.19 9.690 11.15 8,551,200 +0.23(+2.11%)
Mar 04, 2021 11.71 12.01 10.78 10.92 8,235,523 -0.95(-8.00%)
Mar 03, 2021 11.70 12.15 11.55 11.87 5,152,046 +0.13(+1.11%)
Mar 02, 2021 11.81 12.20 11.68 11.74 4,527,360 -0.24(-2.00%)
Mar 01, 2021 11.27 12.08 11.20 11.98 5,773,057 +1.20(+11.13%)
Feb 26, 2021 10.88 11.09 10.29 10.78 4,942,400 +0.31(+2.96%)
Feb 25, 2021 11.09 11.64 10.37 10.47 7,838,348 -1.34(-11.35%)
Feb 24, 2021 11.17 11.85 10.82 11.81 4,817,578 +0.72(+6.49%)
Feb 23, 2021 10.41 11.29 10.29 11.09 7,453,882 -0.10(-0.89%)
Feb 22, 2021 11.69 12.41 11.06 11.19 8,592,292 -0.34(-2.95%)
Feb 19, 2021 11.00 11.61 10.88 11.53 6,365,400 +0.73(+6.76%)
Feb 18, 2021 10.45 10.96 10.26 10.80 6,015,969 +0.14(+1.31%)
Feb 17, 2021 10.04 10.88 9.950 10.66 5,939,536 +0.32(+3.09%)
Feb 16, 2021 9.700 10.47 9.530 10.34 7,295,837 +0.77(+8.05%)
Feb 12, 2021 9.100 9.760 8.860 9.570 8,617,500 +0.37(+4.02%)
Feb 11, 2021 9.600 9.730 9.170 9.200 5,837,913 -0.35(-3.66%)
Feb 10, 2021 9.860 10.07 9.400 9.550 5,175,193 -0.35(-3.54%)
Feb 09, 2021 10.25 10.26 9.820 9.900 5,355,726 -0.35(-3.41%)
Feb 08, 2021 9.990 10.41 9.830 10.25 6,122,711 +0.46(+4.70%)
Feb 05, 2021 9.660 10.16 9.510 9.790 7,466,000 +0.14(+1.45%)
Feb 04, 2021 10.23 10.27 9.470 9.650 9,441,127 -0.65(-6.31%)
Feb 03, 2021 11.10 11.15 10.12 10.30 9,769,944 -0.23(-2.18%)
Feb 02, 2021 12.79 12.90 9.440 10.53 28,620,649 -1.32(-11.14%)
Feb 01, 2021 10.75 12.04 10.21 11.85 37,234,622 +3.33(+39.08%)
Jan 29, 2021 8.820 9.060 8.370 8.520 4,906,400 -0.19(-2.18%)
Jan 28, 2021 8.980 9.240 8.460 8.710 4,768,762 -0.05(-0.57%)
Jan 27, 2021 8.890 9.160 8.690 8.760 5,527,434 -0.40(-4.37%)
Jan 26, 2021 9.260 9.480 9.050 9.160 4,769,382 +0.00(+0.00%)
Jan 25, 2021 9.090 9.250 8.770 9.160 5,173,570 -0.05(-0.54%)
Jan 22, 2021 9.540 9.780 8.870 9.210 9,074,200 +0.06(+0.66%)
Jan 21, 2021 9.260 9.330 9.050 9.150 4,027,975 -0.09(-0.97%)
Jan 20, 2021 9.040 9.400 8.840 9.240 4,891,947 +0.18(+1.99%)
Jan 19, 2021 8.940 9.350 8.860 9.060 6,021,388 +0.26(+2.95%)
Jan 15, 2021 8.560 8.990 8.390 8.800 5,880,400 +0.21(+2.44%)
Jan 14, 2021 8.190 8.680 8.120 8.590 5,097,801 +0.44(+5.40%)
Jan 13, 2021 8.060 8.410 7.900 8.150 4,621,480 +0.11(+1.37%)
Jan 12, 2021 7.650 8.250 7.550 8.040 4,971,928 +0.53(+7.06%)
Jan 11, 2021 7.700 7.750 7.450 7.510 3,923,959 -0.23(-2.97%)
Jan 08, 2021 7.830 7.995 7.575 7.740 3,972,800 +0.00(+0.00%)
Jan 07, 2021 7.760 7.890 7.530 7.740 3,842,220 +0.19(+2.52%)
Jan 06, 2021 7.390 7.790 7.360 7.550 5,282,124 +0.18(+2.44%)
Jan 05, 2021 7.350 7.460 7.270 7.370 3,275,023 -0.01(-0.14%)
Jan 04, 2021 7.480 7.700 7.280 7.380 3,761,929 -0.07(-0.94%)
Dec 31, 2020 7.450 7.450 7.450 5,858,850 -0.05(-0.67%)
Dec 30, 2020 7.110 7.650 7.060 7.500 5,858,850 +0.46(+6.53%)
Dec 29, 2020 7.100 7.280 6.880 7.040 5,850,858 -0.14(-1.95%)
Dec 28, 2020 7.290 7.490 7.070 7.180 4,581,247 -0.10(-1.37%)
Dec 24, 2020 7.570 7.615 7.220 7.280 2,846,300 -0.27(-3.58%)
Dec 23, 2020 7.400 7.660 7.170 7.550 5,748,672 -0.04(-0.53%)
Dec 22, 2020 7.500 7.930 6.830 7.590 18,228,031 -0.71(-8.55%)
Dec 21, 2020 8.660 8.730 8.190 8.300 7,846,651 -0.31(-3.60%)
Dec 18, 2020 8.120 8.610 8.085 8.610 16,838,100 +0.41(+5.00%)
Dec 17, 2020 8.170 8.340 7.910 8.200 7,241,592 -0.09(-1.09%)
Dec 16, 2020 8.450 8.610 8.160 8.290 5,345,578 -0.02(-0.24%)
Dec 15, 2020 8.570 8.590 8.140 8.310 6,042,061 -0.19(-2.24%)
Dec 14, 2020 8.770 8.990 8.400 8.500 10,873,670 +0.38(+4.68%)
Dec 11, 2020 7.560 8.450 7.560 8.120 8,327,400 +0.47(+6.14%)
Dec 10, 2020 6.920 7.700 6.860 7.650 8,280,402 +0.39(+5.37%)
Dec 09, 2020 7.690 7.730 7.000 7.260 11,556,780 -0.40(-5.22%)
Dec 08, 2020 7.180 7.700 6.830 7.660 12,363,094 +0.44(+6.09%)
Dec 07, 2020 6.820 7.310 6.460 7.220 29,670,478 +1.12(+18.36%)
Dec 04, 2020 5.850 6.250 5.745 6.100 40,095,400 +1.00(+19.61%)
Dec 03, 2020 5.140 5.190 4.900 5.100 9,752,537 +0.06(+1.19%)
Dec 02, 2020 4.820 5.170 4.740 5.040 6,484,318 +0.17(+3.49%)
Dec 01, 2020 5.160 5.170 4.780 4.870 4,934,803 -0.24(-4.70%)
Nov 30, 2020 5.180 5.290 4.820 5.110 8,401,705 -0.02(-0.39%)
Nov 27, 2020 4.810 5.130 4.800 5.130 3,803,600 +0.37(+7.77%)
Nov 25, 2020 4.740 4.780 4.590 4.760 4,493,900 +0.10(+2.15%)
Nov 24, 2020 4.520 4.840 4.520 4.660 7,619,809 +0.26(+5.91%)
Nov 23, 2020 4.380 4.480 4.260 4.400 4,287,199 +0.07(+1.62%)
Nov 20, 2020 4.150 4.365 4.115 4.330 3,669,200 +0.16(+3.84%)
Nov 19, 2020 4.280 4.410 4.060 4.170 4,923,666 -0.11(-2.57%)
Nov 18, 2020 4.570 4.570 4.270 4.280 4,664,914 -0.30(-6.55%)
Nov 17, 2020 4.390 4.590 4.330 4.580 3,499,733 +0.13(+2.92%)
Nov 16, 2020 4.390 4.470 4.250 4.450 3,927,397 +0.04(+0.91%)
Nov 13, 2020 4.330 4.465 4.300 4.410 2,990,400 +0.16(+3.76%)
Nov 12, 2020 4.210 4.460 4.190 4.250 4,964,944 -0.01(-0.23%)
Nov 11, 2020 4.080 4.280 4.080 4.260 3,674,091 +0.18(+4.41%)
Nov 10, 2020 3.850 4.100 3.820 4.080 5,099,881 +0.20(+5.15%)
Nov 09, 2020 4.050 4.070 3.780 3.880 6,418,424 -0.20(-4.90%)
Nov 06, 2020 4.300 4.300 4.010 4.080 3,784,900 -0.16(-3.77%)
Nov 05, 2020 4.300 4.370 3.920 4.240 5,975,153 -0.03(-0.70%)
Nov 04, 2020 3.900 4.300 3.880 4.270 5,926,633 +0.32(+8.10%)
Nov 03, 2020 3.800 4.020 3.740 3.950 4,667,079 +0.10(+2.60%)
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