Breaking News Bar

Business News and Information

Biocryst Pharma Inc (NQ: BCRX )

14.73 USD -0.65 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.970 2.070 1.930 2.000 4,053,297 +0.01(+0.50%)
Mar 30, 2020 2.000 2.020 1.900 1.990 6,103,442 +0.08(+4.19%)
Mar 27, 2020 1.940 2.030 1.910 1.910 2,676,300 -0.08(-4.02%)
Mar 26, 2020 2.030 2.150 1.920 1.990 4,529,548 -0.02(-1.00%)
Mar 25, 2020 2.030 2.100 1.950 2.010 4,157,849 +0.01(+0.50%)
Mar 24, 2020 2.030 2.100 1.890 2.000 4,412,292 +0.04(+2.04%)
Mar 23, 2020 1.910 2.030 1.780 1.960 4,249,792 +0.09(+4.81%)
Mar 20, 2020 2.020 2.130 1.750 1.870 7,970,900 -0.09(-4.59%)
Mar 19, 2020 1.690 2.480 1.660 1.960 13,642,956 +0.36(+22.50%)
Mar 18, 2020 1.800 2.080 1.580 1.600 7,248,609 -0.22(-12.09%)
Mar 17, 2020 1.890 2.050 1.750 1.820 7,533,828 +0.07(+4.00%)
Mar 16, 2020 2.000 2.190 1.750 1.750 7,076,278 -0.46(-20.81%)
Mar 13, 2020 2.280 2.280 1.860 2.210 8,199,500 +0.19(+9.41%)
Mar 12, 2020 2.250 2.750 2.020 2.020 6,939,858 -0.57(-22.01%)
Mar 11, 2020 2.720 2.810 2.290 2.590 10,151,722 -0.22(-7.83%)
Mar 10, 2020 3.620 3.630 2.660 2.810 9,015,170 -0.34(-10.79%)
Mar 09, 2020 4.280 4.350 3.050 3.150 12,129,131 -0.96(-23.36%)
Mar 06, 2020 3.760 4.250 3.700 4.110 15,311,600 +0.28(+7.31%)
Mar 05, 2020 3.790 4.220 3.560 3.830 20,733,316 +0.32(+9.12%)
Mar 04, 2020 3.210 3.700 3.180 3.510 10,787,396 +0.37(+11.78%)
Mar 03, 2020 3.250 3.270 2.930 3.140 7,365,416 -0.12(-3.68%)
Mar 02, 2020 3.080 3.330 2.950 3.260 10,890,393 +0.26(+8.67%)
Feb 28, 2020 2.960 3.140 2.610 3.000 11,143,299 +0.26(+9.49%)
Feb 27, 2020 2.850 3.050 2.550 2.740 12,017,871 +0.21(+8.30%)
Feb 26, 2020 2.300 2.690 2.260 2.530 5,759,135 +0.26(+11.70%)
Feb 25, 2020 2.450 2.520 2.260 2.265 4,388,400 -0.14(-5.82%)
Feb 24, 2020 2.610 2.630 2.320 2.405 3,261,668 -0.15(-5.69%)
Feb 21, 2020 2.730 2.810 2.540 2.550 2,611,100 -0.17(-6.25%)
Feb 20, 2020 2.760 2.810 2.700 2.720 1,733,302 -0.09(-3.20%)
Feb 19, 2020 2.950 2.990 2.740 2.810 3,305,995 -0.11(-3.77%)
Feb 18, 2020 2.800 3.080 2.800 2.920 4,120,237 +0.12(+4.29%)
Feb 14, 2020 2.850 2.880 2.760 2.800 1,430,800 -0.04(-1.41%)
Feb 13, 2020 2.950 2.990 2.810 2.840 2,000,528 -0.07(-2.41%)
Feb 12, 2020 2.890 2.960 2.860 2.910 3,222,674 +0.02(+0.52%)
Feb 11, 2020 2.950 2.980 2.860 2.895 2,796,967 -0.08(-2.53%)
Feb 10, 2020 2.890 2.980 2.850 2.970 1,965,097 +0.07(+2.41%)
Feb 07, 2020 2.940 2.980 2.850 2.900 1,754,000 -0.07(-2.36%)
Feb 06, 2020 3.040 3.090 2.860 2.970 2,291,257 -0.07(-2.30%)
Feb 05, 2020 3.070 3.250 3.030 3.040 1,940,804 -0.05(-1.62%)
Feb 04, 2020 3.170 3.220 2.990 3.090 2,526,210 -0.06(-1.90%)
Feb 03, 2020 2.900 3.200 2.900 3.150 5,234,167 +0.30(+10.53%)
Jan 31, 2020 2.830 2.930 2.780 2.850 2,953,300 +0.05(+1.79%)
Jan 30, 2020 2.950 2.980 2.760 2.800 3,281,186 -0.13(-4.44%)
Jan 29, 2020 3.000 3.040 2.910 2.930 2,017,384 -0.04(-1.35%)
Jan 28, 2020 3.300 3.350 2.920 2.970 5,156,985 -0.24(-7.48%)
Jan 27, 2020 2.970 3.350 2.830 3.210 10,144,033 +0.40(+14.23%)
Jan 24, 2020 3.000 3.030 2.710 2.810 4,905,200 -0.19(-6.33%)
Jan 23, 2020 3.160 3.200 2.910 3.000 3,695,639 -0.02(-0.66%)
Jan 22, 2020 3.000 3.250 2.940 3.020 5,863,295 +0.09(+3.07%)
Jan 21, 2020 3.030 3.390 2.750 2.930 15,018,491 +0.15(+5.40%)
Jan 17, 2020 2.870 2.880 2.710 2.780 4,874,200 -0.05(-1.77%)
Jan 16, 2020 2.890 2.940 2.810 2.830 2,946,587 -0.02(-0.70%)
Jan 15, 2020 2.850 2.970 2.780 2.850 2,473,728 +0.08(+2.89%)
Jan 14, 2020 2.820 2.860 2.720 2.770 4,508,674 -0.08(-2.81%)
Jan 13, 2020 3.120 3.140 2.820 2.850 3,027,501 -0.32(-10.09%)
Jan 10, 2020 3.290 3.330 3.120 3.170 1,943,100 -0.14(-4.23%)
Jan 09, 2020 3.300 3.360 3.250 3.310 1,336,713 +0.00(+0.00%)
Jan 08, 2020 3.230 3.330 3.170 3.310 4,633,795 +0.07(+2.16%)
Jan 07, 2020 3.290 3.370 3.210 3.240 1,328,850 -0.04(-1.22%)
Jan 06, 2020 3.310 3.370 3.220 3.280 1,536,612 -0.07(-2.09%)
Jan 03, 2020 3.300 3.400 3.250 3.350 1,486,000 -0.05(-1.47%)
Jan 02, 2020 3.550 3.580 3.280 3.400 1,649,931 -0.05(-1.45%)
Dec 31, 2019 3.220 3.480 3.210 3.450 2,978,200 +0.23(+7.14%)
Dec 30, 2019 3.110 3.240 3.066 3.220 1,640,595 +0.10(+3.21%)
Dec 27, 2019 3.160 3.260 3.070 3.120 1,630,000 -0.05(-1.58%)
Dec 26, 2019 3.160 3.300 3.150 3.170 1,270,352 -0.02(-0.63%)
Dec 24, 2019 3.080 3.240 3.070 3.190 968,400 +0.12(+3.91%)
Dec 23, 2019 3.200 3.230 3.040 3.070 3,940,534 -0.14(-4.36%)
Dec 20, 2019 3.210 3.250 3.090 3.210 8,910,500 +0.01(+0.31%)
Dec 19, 2019 3.170 3.270 3.120 3.200 2,032,401 +0.04(+1.27%)
Dec 18, 2019 3.250 3.250 3.080 3.160 2,479,581 -0.07(-2.17%)
Dec 17, 2019 3.220 3.260 3.130 3.230 1,290,013 +0.04(+1.25%)
Dec 16, 2019 3.020 3.210 2.970 3.190 2,400,067 +0.22(+7.41%)
Dec 13, 2019 2.970 2.995 2.815 2.970 2,951,900 +0.01(+0.34%)
Dec 12, 2019 2.770 2.960 2.695 2.960 2,090,091 +0.20(+7.25%)
Dec 11, 2019 2.910 3.090 2.740 2.760 2,575,596 -0.11(-3.83%)
Dec 10, 2019 2.600 2.880 2.570 2.870 4,096,379 +0.26(+9.96%)
Dec 09, 2019 2.680 2.720 2.590 2.610 2,829,371 -0.06(-2.25%)
Dec 06, 2019 2.630 2.710 2.460 2.670 5,031,200 +0.07(+2.69%)
Dec 05, 2019 2.820 2.850 2.570 2.600 5,011,563 -0.22(-7.80%)
Dec 04, 2019 2.900 2.900 2.790 2.820 2,423,411 -0.02(-0.70%)
Dec 03, 2019 2.730 2.850 2.650 2.840 3,421,811 +0.08(+2.90%)
Dec 02, 2019 2.900 2.960 2.693 2.760 4,136,199 -0.09(-3.16%)
Nov 29, 2019 2.580 2.910 2.545 2.850 2,873,400 +0.27(+10.25%)
Nov 27, 2019 2.490 2.640 2.480 2.585 2,442,700 +0.11(+4.66%)
Nov 26, 2019 2.630 2.650 2.420 2.470 5,277,275 -0.12(-4.63%)
Nov 25, 2019 2.310 2.690 2.300 2.590 4,322,575 +0.34(+15.11%)
Nov 22, 2019 2.370 2.380 2.160 2.250 4,601,700 +0.01(+0.45%)
Nov 21, 2019 2.100 2.260 2.050 2.240 3,570,111 +0.13(+6.16%)
Nov 20, 2019 2.030 2.140 1.920 2.110 6,113,741 +0.08(+3.94%)
Nov 19, 2019 1.780 2.050 1.780 2.030 6,964,553 +0.33(+19.41%)
Nov 18, 2019 1.790 1.930 1.700 1.700 7,338,986 -0.05(-2.86%)
Nov 15, 2019 1.700 1.820 1.600 1.750 5,061,300 +0.17(+10.41%)
Nov 14, 2019 1.400 1.680 1.380 1.585 15,182,309 -0.02(-0.94%)
Nov 13, 2019 1.610 1.730 1.510 1.600 5,844,580 -0.19(-10.61%)
Nov 12, 2019 1.910 1.930 1.760 1.790 893,964 -0.12(-6.28%)
Nov 11, 2019 2.020 2.030 1.900 1.910 680,728 -0.12(-5.91%)
Nov 08, 2019 2.000 2.095 1.995 2.030 1,337,600 -0.03(-1.46%)
Nov 07, 2019 2.050 2.150 1.990 2.060 915,288 +0.05(+2.49%)
Nov 06, 2019 2.070 2.120 1.990 2.010 1,041,891 -0.02(-0.99%)
Nov 05, 2019 2.240 2.265 1.970 2.030 1,740,343 -0.13(-6.02%)
Nov 04, 2019 2.110 2.210 2.075 2.160 1,227,188 +0.09(+4.35%)
Nov 01, 2019 2.000 2.080 2.000 2.070 843,600 +0.07(+3.50%)
Oct 31, 2019 2.110 2.150 1.950 2.000 1,385,742 -0.10(-4.99%)
Oct 30, 2019 2.290 2.301 2.080 2.105 1,353,538 -0.19(-8.48%)
Oct 29, 2019 2.450 2.482 2.300 2.300 1,113,363 -0.14(-5.74%)
Oct 28, 2019 2.380 2.510 2.380 2.440 5,050,932 +0.09(+3.83%)
Oct 25, 2019 2.360 2.400 2.310 2.350 850,100 +0.00(+0.00%)
Oct 24, 2019 2.360 2.360 2.250 2.350 1,556,740 +0.01(+0.43%)
Oct 23, 2019 2.370 2.440 2.330 2.340 1,186,147 -0.04(-1.68%)
Oct 22, 2019 2.400 2.444 2.350 2.380 411,559 -0.02(-0.83%)
Oct 21, 2019 2.400 2.450 2.320 2.400 1,153,921 +0.02(+0.63%)
Oct 18, 2019 2.490 2.550 2.380 2.385 970,800 -0.12(-4.60%)
Oct 17, 2019 2.490 2.600 2.470 2.500 924,948 +0.01(+0.40%)
Oct 16, 2019 2.550 2.740 2.480 2.490 1,567,631 -0.01(-0.40%)
Oct 15, 2019 2.390 2.500 2.370 2.500 1,142,491 +0.11(+4.60%)
Oct 14, 2019 2.440 2.510 2.380 2.390 384,173 -0.05(-2.25%)
Oct 11, 2019 2.410 2.526 2.370 2.445 760,000 +0.04(+1.87%)
Oct 10, 2019 2.400 2.510 2.350 2.400 1,141,522 +0.02(+0.84%)
Oct 09, 2019 2.530 2.530 2.370 2.380 2,184,200 -0.12(-4.61%)
Oct 08, 2019 2.590 2.595 2.450 2.495 1,010,873 -0.12(-4.77%)
Oct 07, 2019 2.630 2.690 2.560 2.620 724,459 -0.08(-2.96%)
Oct 04, 2019 2.720 2.740 2.570 2.700 827,300 -0.01(-0.37%)
Oct 03, 2019 2.710 2.765 2.620 2.710 1,002,716 +0.00(+0.18%)
Oct 02, 2019 2.670 2.710 2.550 2.705 1,143,211 +0.02(+0.93%)
Oct 01, 2019 2.870 3.000 2.670 2.680 1,536,044 -0.19(-6.46%)
Sep 30, 2019 3.200 3.200 2.850 2.865 1,270,029 -0.30(-9.62%)
Sep 27, 2019 3.050 3.330 3.040 3.170 1,126,400 +0.12(+4.11%)
Sep 26, 2019 3.140 3.210 3.000 3.045 1,420,582 -0.04(-1.14%)
Sep 25, 2019 3.290 3.290 3.075 3.080 1,112,410 -0.15(-4.64%)
Sep 24, 2019 3.230 3.275 3.030 3.230 1,432,377 +0.00(+0.00%)
Sep 23, 2019 2.890 3.310 2.860 3.230 2,531,994 +0.37(+12.94%)
Sep 20, 2019 2.890 2.960 2.760 2.860 4,867,000 -0.04(-1.38%)
Sep 19, 2019 2.840 3.010 2.800 2.900 2,322,945 +0.08(+2.84%)
Sep 18, 2019 2.900 2.920 2.745 2.820 5,093,639 -0.09(-3.09%)
Sep 17, 2019 3.140 3.140 2.840 2.910 2,365,958 -0.23(-7.32%)
Sep 16, 2019 3.100 3.260 3.020 3.140 1,395,420 +0.06(+1.95%)
Sep 13, 2019 3.160 3.200 3.010 3.080 845,100 -0.07(-2.22%)
Sep 12, 2019 3.300 3.300 3.100 3.150 1,059,321 -0.14(-4.26%)
Sep 11, 2019 3.330 3.360 3.200 3.290 1,122,949 -0.04(-1.20%)
Sep 10, 2019 3.140 3.330 3.100 3.330 1,638,441 +0.18(+5.71%)
Sep 09, 2019 3.170 3.190 3.060 3.150 785,825 +0.01(+0.32%)
Sep 06, 2019 3.140 3.230 3.040 3.140 1,614,000 +0.00(+0.00%)
Sep 05, 2019 2.990 3.200 2.945 3.140 1,439,513 +0.20(+6.80%)
Sep 04, 2019 3.000 3.040 2.850 2.940 1,403,760 -0.02(-0.68%)
Sep 03, 2019 2.970 2.990 2.825 2.960 1,745,202 -0.03(-1.00%)
Aug 30, 2019 3.000 3.039 2.850 2.990 766,300 +0.03(+1.01%)
Aug 29, 2019 3.030 3.100 2.840 2.960 1,794,163 -0.02(-0.67%)
Aug 28, 2019 2.820 3.010 2.790 2.980 1,850,735 +0.17(+6.05%)
Aug 27, 2019 2.730 2.830 2.660 2.810 2,166,483 +0.08(+2.93%)
Aug 26, 2019 2.530 2.740 2.500 2.730 1,564,179 +0.23(+9.20%)
Aug 23, 2019 2.560 2.680 2.490 2.500 1,326,800 -0.07(-2.72%)
Aug 22, 2019 2.680 2.700 2.540 2.570 993,340 -0.10(-3.75%)
Aug 21, 2019 2.730 2.800 2.630 2.670 904,955 -0.01(-0.37%)
Aug 20, 2019 2.670 2.730 2.630 2.680 876,561 +0.00(+0.00%)
Aug 19, 2019 2.600 2.690 2.550 2.680 1,491,586 +0.09(+3.47%)
Aug 16, 2019 2.590 2.630 2.550 2.590 1,743,000 +0.01(+0.39%)
Aug 15, 2019 2.700 2.780 2.540 2.580 1,018,614 -0.12(-4.44%)
Aug 14, 2019 2.810 2.880 2.690 2.700 1,384,029 -0.13(-4.59%)
Aug 13, 2019 2.650 2.850 2.650 2.830 957,557 +0.18(+6.79%)
Aug 12, 2019 2.800 2.890 2.630 2.650 938,665 -0.18(-6.36%)
Aug 09, 2019 2.950 2.950 2.810 2.830 816,200 -0.11(-3.74%)
Aug 08, 2019 2.780 2.942 2.720 2.940 982,281 +0.16(+5.76%)
Aug 07, 2019 2.940 2.950 2.760 2.780 888,805 -0.19(-6.40%)
Aug 06, 2019 2.800 3.090 2.600 2.970 2,770,228 +0.13(+4.58%)
Aug 05, 2019 3.030 3.070 2.800 2.840 1,865,049 -0.22(-7.19%)
Aug 02, 2019 3.100 3.145 2.985 3.060 1,044,000 -0.07(-2.24%)
Aug 01, 2019 3.200 3.240 3.060 3.130 1,122,992 -0.04(-1.26%)
Jul 31, 2019 3.230 3.330 3.150 3.170 1,361,846 -0.06(-1.86%)
Jul 30, 2019 3.130 3.240 3.060 3.230 1,397,573 +0.09(+2.87%)
Jul 29, 2019 3.230 3.250 3.120 3.140 3,143,153 -0.09(-2.79%)
Jul 26, 2019 3.260 3.280 3.200 3.230 870,600 +0.01(+0.31%)
Jul 25, 2019 3.320 3.320 3.220 3.220 743,642 -0.13(-3.88%)
Jul 24, 2019 3.260 3.350 3.140 3.350 1,057,542 +0.10(+3.08%)
Jul 23, 2019 3.370 3.400 3.240 3.250 2,373,008 -0.10(-2.99%)
Jul 22, 2019 3.390 3.410 3.290 3.350 872,961 -0.04(-1.18%)
Jul 19, 2019 3.470 3.520 3.380 3.390 631,100 -0.09(-2.59%)
Jul 18, 2019 3.460 3.480 3.330 3.480 914,743 +0.02(+0.58%)
Jul 17, 2019 3.550 3.590 3.420 3.460 2,018,773 -0.10(-2.81%)
Jul 16, 2019 3.560 3.630 3.545 3.560 642,137 -0.04(-1.11%)
Jul 15, 2019 3.600 3.630 3.560 3.600 861,794 +0.00(+0.00%)
Jul 12, 2019 3.570 3.640 3.550 3.600 760,900 +0.02(+0.56%)
Jul 11, 2019 3.620 3.654 3.560 3.580 1,176,281 -0.03(-0.83%)
Jul 10, 2019 3.600 3.670 3.535 3.610 1,458,060 +0.04(+1.12%)
Jul 09, 2019 3.630 3.650 3.550 3.570 1,208,660 -0.09(-2.46%)
Jul 08, 2019 3.730 3.770 3.630 3.660 2,186,279 -0.07(-1.88%)
Jul 05, 2019 3.670 3.885 3.640 3.730 1,065,300 +0.04(+1.08%)
Jul 03, 2019 3.610 3.750 3.590 3.690 585,700 +0.10(+2.79%)
Jul 02, 2019 3.730 3.735 3.560 3.590 1,266,205 -0.12(-3.23%)
Jul 01, 2019 3.830 3.980 3.680 3.710 1,105,921 -0.08(-2.11%)
Jun 28, 2019 3.630 3.800 3.625 3.790 2,507,500 +0.16(+4.41%)
Jun 27, 2019 3.570 3.650 3.520 3.630 1,487,275 +0.09(+2.54%)
Jun 26, 2019 3.610 3.670 3.500 3.540 1,007,281 -0.08(-2.21%)
Jun 25, 2019 3.670 3.700 3.560 3.620 1,634,399 +0.00(+0.00%)
Jun 24, 2019 3.660 3.720 3.570 3.620 2,120,922 -0.07(-1.90%)
Jun 21, 2019 3.620 3.870 3.390 3.690 6,301,300 +0.05(+1.37%)
Jun 20, 2019 3.660 3.860 3.570 3.640 1,162,428 +0.04(+1.11%)
Jun 19, 2019 3.560 3.710 3.520 3.600 1,045,659 +0.00(+0.00%)
Jun 18, 2019 3.620 3.770 3.520 3.600 1,372,447 -0.01(-0.28%)
Jun 17, 2019 3.420 3.690 3.400 3.610 1,936,836 +0.22(+6.49%)
Jun 14, 2019 3.480 3.490 3.370 3.390 1,027,800 -0.09(-2.59%)
Jun 13, 2019 3.540 3.560 3.430 3.480 1,097,987 -0.02(-0.57%)
Jun 12, 2019 3.570 3.680 3.400 3.500 1,143,359 -0.08(-2.23%)
Jun 11, 2019 3.770 3.850 3.550 3.580 1,979,416 -0.21(-5.54%)
Jun 10, 2019 3.570 4.210 3.500 3.790 3,617,300 +0.25(+7.06%)
Jun 07, 2019 3.350 3.580 3.290 3.540 3,253,400 +0.20(+5.99%)
Jun 06, 2019 3.330 3.410 3.250 3.340 2,222,915 +0.00(+0.00%)
Jun 05, 2019 3.420 3.545 3.270 3.340 4,114,239 -0.09(-2.62%)
Jun 04, 2019 3.420 3.500 3.190 3.430 2,162,393 +0.05(+1.48%)
Jun 03, 2019 3.500 3.600 3.310 3.380 2,118,422 -0.12(-3.43%)
May 31, 2019 3.300 3.570 3.270 3.500 3,802,000 +0.14(+4.17%)
May 30, 2019 2.980 3.500 2.900 3.360 6,218,620 +0.45(+15.46%)
May 29, 2019 3.120 3.150 2.800 2.910 6,851,429 -0.24(-7.62%)
May 28, 2019 3.380 3.380 3.130 3.150 2,534,752 -0.17(-5.12%)
May 24, 2019 3.400 3.530 3.290 3.320 5,148,800 -0.25(-7.00%)
May 23, 2019 3.380 3.620 3.200 3.570 4,315,147 +0.13(+3.78%)
May 22, 2019 3.670 3.770 3.400 3.440 7,111,013 -0.04(-1.15%)
May 21, 2019 3.640 4.010 3.100 3.480 31,993,547 -3.91(-52.91%)
May 20, 2019 7.290 7.480 7.200 7.390 706,228 +0.06(+0.82%)
May 17, 2019 7.450 7.540 7.160 7.330 1,039,900 -0.24(-3.17%)
May 16, 2019 8.010 8.080 7.530 7.570 1,204,606 -0.35(-4.42%)
May 15, 2019 7.740 8.050 7.710 7.920 658,899 +0.08(+1.02%)
May 14, 2019 7.700 8.020 7.550 7.840 1,100,564 +0.23(+3.02%)
May 13, 2019 7.890 7.970 7.580 7.610 881,835 -0.45(-5.58%)
May 10, 2019 7.750 8.080 7.600 8.060 924,600 +0.24(+3.07%)
May 09, 2019 7.720 7.870 7.510 7.820 508,261 +0.01(+0.13%)
May 08, 2019 7.700 7.910 7.380 7.810 1,039,091 +0.12(+1.56%)
May 07, 2019 8.000 8.130 7.590 7.690 2,092,386 -0.42(-5.18%)
May 06, 2019 7.580 8.150 7.425 8.110 927,876 +0.39(+5.05%)
May 03, 2019 7.530 7.740 7.480 7.720 695,000 +0.22(+2.93%)
May 02, 2019 7.250 7.520 7.160 7.500 638,941 +0.22(+3.02%)
May 01, 2019 7.470 7.510 7.185 7.280 1,153,367 -0.15(-2.02%)
Apr 30, 2019 7.510 7.685 7.170 7.430 1,147,971 -0.08(-1.07%)
Apr 29, 2019 7.700 7.770 7.400 7.510 802,631 -0.18(-2.34%)
Apr 26, 2019 7.980 8.035 7.540 7.690 968,300 -0.30(-3.75%)
Apr 25, 2019 7.970 8.110 7.790 7.990 481,116 +0.00(+0.00%)
Apr 24, 2019 8.140 8.230 7.960 7.990 639,876 -0.15(-1.84%)
Apr 23, 2019 8.080 8.420 7.900 8.140 821,141 -0.01(-0.12%)
Apr 22, 2019 7.940 8.170 7.745 8.150 976,252 +0.23(+2.90%)
Apr 18, 2019 7.710 7.960 7.560 7.920 1,133,000 +0.23(+2.99%)
Apr 17, 2019 8.350 8.390 7.450 7.690 1,216,058 -0.65(-7.79%)
Apr 16, 2019 8.510 8.560 8.280 8.340 402,168 -0.09(-1.07%)
Apr 15, 2019 8.500 8.650 8.220 8.430 471,148 -0.10(-1.17%)
Apr 12, 2019 8.850 8.890 8.430 8.530 457,200 -0.23(-2.63%)
Apr 11, 2019 8.720 8.850 8.570 8.760 854,504 +0.07(+0.81%)
Apr 10, 2019 8.240 8.780 8.140 8.690 1,251,875 +0.48(+5.85%)
Apr 09, 2019 8.500 8.626 8.140 8.210 1,516,991 -0.35(-4.09%)
Apr 08, 2019 9.130 9.150 8.540 8.560 1,194,055 -0.59(-6.45%)
Apr 05, 2019 8.860 9.260 8.831 9.150 2,005,000 +0.31(+3.51%)
Apr 04, 2019 8.620 8.875 8.547 8.840 1,585,522 +0.21(+2.43%)
Apr 03, 2019 8.670 8.780 8.470 8.630 1,283,715 -0.02(-0.23%)
Apr 02, 2019 8.420 8.740 8.330 8.650 898,318 +0.32(+3.84%)
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