Genprex Inc (NQ: GNPX )

5.160 USD -0.150 (-2.82%)
Official Closing Price Updated: 7:54 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.410 4.720 4.250 4.470 1,000,900 +0.00(+0.00%)
Jan 28, 2021 4.320 4.660 4.290 4.470 1,007,817 +0.21(+4.93%)
Jan 27, 2021 4.400 4.670 4.250 4.260 1,650,521 -0.31(-6.78%)
Jan 26, 2021 4.370 5.150 4.350 4.570 5,108,969 +0.33(+7.78%)
Jan 25, 2021 3.970 4.300 3.820 4.240 2,238,796 +0.32(+8.16%)
Jan 22, 2021 3.750 3.950 3.650 3.920 1,162,300 +0.17(+4.53%)
Jan 21, 2021 3.950 3.950 3.730 3.750 855,987 -0.12(-3.10%)
Jan 20, 2021 3.930 3.930 3.710 3.870 1,016,020 -0.04(-1.02%)
Jan 19, 2021 3.780 3.980 3.650 3.910 1,325,978 +0.16(+4.27%)
Jan 15, 2021 3.830 3.890 3.720 3.750 929,900 -0.08(-2.09%)
Jan 14, 2021 3.942 3.980 3.760 3.830 1,084,914 -0.07(-1.79%)
Jan 13, 2021 3.940 4.050 3.710 3.900 2,433,358 +0.14(+3.72%)
Jan 12, 2021 3.630 3.820 3.510 3.760 1,165,882 +0.10(+2.73%)
Jan 11, 2021 3.710 3.780 3.610 3.660 992,406 -0.11(-2.92%)
Jan 08, 2021 3.850 3.850 3.670 3.770 1,303,800 -0.11(-2.84%)
Jan 07, 2021 3.890 3.980 3.770 3.880 1,221,416 +0.00(+0.00%)
Jan 06, 2021 4.080 4.150 3.810 3.880 1,913,752 -0.16(-3.96%)
Jan 05, 2021 4.130 4.150 3.813 4.040 1,710,572 -0.09(-2.18%)
Jan 04, 2021 4.160 4.200 4.030 4.130 824,950 -0.02(-0.48%)
Dec 31, 2020 4.150 4.150 4.150 1,026,350 -0.27(-6.11%)
Dec 30, 2020 4.500 4.530 4.300 4.420 1,026,350 -0.04(-0.90%)
Dec 29, 2020 4.740 4.830 4.330 4.460 2,082,374 -0.29(-6.11%)
Dec 28, 2020 5.070 5.100 4.600 4.750 2,299,841 +0.06(+1.28%)
Dec 24, 2020 5.400 5.450 4.570 4.690 3,062,800 -0.82(-14.88%)
Dec 23, 2020 4.950 5.720 4.570 5.510 4,571,437 +1.04(+23.27%)
Dec 22, 2020 4.100 5.450 4.090 4.470 11,615,227 +0.49(+12.31%)
Dec 21, 2020 3.500 3.980 3.500 3.980 2,313,191 +0.42(+11.80%)
Dec 18, 2020 3.780 4.250 3.560 3.560 3,271,200 -0.18(-4.81%)
Dec 17, 2020 3.590 3.810 3.540 3.740 964,806 +0.15(+4.18%)
Dec 16, 2020 3.390 3.710 3.360 3.590 1,469,410 +0.22(+6.53%)
Dec 15, 2020 3.350 3.420 3.320 3.370 339,286 +0.08(+2.43%)
Dec 14, 2020 3.320 3.380 3.290 3.290 271,477 +0.00(+0.00%)
Dec 11, 2020 3.380 3.380 3.250 3.290 590,800 -0.12(-3.52%)
Dec 10, 2020 3.340 3.450 3.300 3.410 319,942 +0.05(+1.49%)
Dec 09, 2020 3.420 3.440 3.180 3.360 662,122 -0.05(-1.47%)
Dec 08, 2020 3.400 3.500 3.310 3.410 703,382 +0.09(+2.71%)
Dec 07, 2020 3.480 3.540 3.310 3.320 585,047 -0.17(-4.87%)
Dec 04, 2020 3.390 3.620 3.352 3.490 892,400 +0.14(+4.02%)
Dec 03, 2020 3.380 3.470 3.320 3.355 410,777 +0.02(+0.45%)
Dec 02, 2020 3.390 3.410 3.260 3.340 423,502 -0.03(-0.89%)
Dec 01, 2020 3.250 3.490 3.230 3.370 1,122,347 +0.14(+4.33%)
Nov 30, 2020 3.100 3.340 3.020 3.230 1,281,502 +0.14(+4.53%)
Nov 27, 2020 3.070 3.100 3.050 3.090 200,400 +0.04(+1.31%)
Nov 25, 2020 3.000 3.120 3.000 3.050 487,600 +0.00(+0.00%)
Nov 24, 2020 3.090 3.100 3.000 3.050 504,652 -0.02(-0.65%)
Nov 23, 2020 3.150 3.170 3.040 3.070 506,071 -0.07(-2.23%)
Nov 20, 2020 3.090 3.180 3.030 3.140 469,300 +0.02(+0.64%)
Nov 19, 2020 3.030 3.130 2.950 3.120 506,953 +0.09(+2.97%)
Nov 18, 2020 3.170 3.220 3.030 3.030 519,468 -0.14(-4.42%)
Nov 17, 2020 3.240 3.270 3.120 3.170 373,708 -0.09(-2.76%)
Nov 16, 2020 3.200 3.290 3.170 3.260 430,885 +0.10(+3.16%)
Nov 13, 2020 3.180 3.180 3.110 3.160 330,600 +0.00(+0.00%)
Nov 12, 2020 3.120 3.190 3.110 3.160 253,407 -0.02(-0.63%)
Nov 11, 2020 3.180 3.190 3.110 3.180 274,786 +0.01(+0.32%)
Nov 10, 2020 3.170 3.200 3.010 3.170 514,266 +0.03(+0.96%)
Nov 09, 2020 3.190 3.280 3.120 3.140 595,939 +0.00(+0.00%)
Nov 06, 2020 3.180 3.200 3.110 3.140 317,600 -0.04(-1.26%)
Nov 05, 2020 3.220 3.240 3.120 3.180 513,355 -0.05(-1.55%)
Nov 04, 2020 3.220 3.300 3.120 3.230 423,356 -0.03(-0.92%)
Nov 03, 2020 3.120 3.270 3.070 3.260 588,162 +0.17(+5.50%)
Nov 02, 2020 3.290 3.290 3.060 3.090 527,282 -0.16(-4.92%)
Oct 30, 2020 3.500 3.500 3.126 3.250 1,688,000 -0.28(-7.93%)
Oct 29, 2020 3.300 3.580 3.120 3.530 2,363,256 +0.44(+14.24%)
Oct 28, 2020 3.170 3.170 2.840 3.090 1,000,139 -0.10(-3.13%)
Oct 27, 2020 3.270 3.280 3.170 3.190 366,533 -0.08(-2.45%)
Oct 26, 2020 3.330 3.420 3.140 3.270 651,087 -0.12(-3.54%)
Oct 23, 2020 3.370 3.430 3.210 3.390 335,400 +0.03(+0.89%)
Oct 22, 2020 3.270 3.420 3.270 3.360 468,008 +0.11(+3.38%)
Oct 21, 2020 3.550 3.590 3.190 3.250 760,477 -0.30(-8.45%)
Oct 20, 2020 3.680 3.680 3.520 3.550 559,278 -0.15(-4.05%)
Oct 19, 2020 3.750 3.770 3.680 3.700 292,708 -0.04(-1.07%)
Oct 16, 2020 3.610 3.872 3.610 3.740 518,800 +0.12(+3.31%)
Oct 15, 2020 3.660 3.700 3.550 3.620 366,717 -0.07(-1.90%)
Oct 14, 2020 3.990 3.990 3.690 3.690 662,114 -0.26(-6.58%)
Oct 13, 2020 3.810 4.050 3.750 3.950 776,614 +0.03(+0.77%)
Oct 12, 2020 3.800 3.980 3.740 3.920 801,418 +0.17(+4.53%)
Oct 09, 2020 3.740 3.780 3.645 3.750 343,400 +0.02(+0.54%)
Oct 08, 2020 3.720 3.800 3.700 3.730 526,703 +0.02(+0.54%)
Oct 07, 2020 3.540 3.740 3.540 3.710 495,211 +0.19(+5.40%)
Oct 06, 2020 3.550 3.650 3.510 3.520 409,590 -0.02(-0.56%)
Oct 05, 2020 3.360 3.660 3.360 3.540 917,897 +0.22(+6.63%)
Oct 02, 2020 3.320 3.400 3.280 3.320 422,100 -0.09(-2.64%)
Oct 01, 2020 3.360 3.440 3.300 3.410 296,635 +0.05(+1.49%)
Sep 30, 2020 3.290 3.470 3.270 3.360 555,661 +0.10(+3.07%)
Sep 29, 2020 3.330 3.350 3.260 3.260 407,019 -0.09(-2.69%)
Sep 28, 2020 3.390 3.400 3.200 3.350 400,033 -0.02(-0.59%)
Sep 25, 2020 3.090 3.390 3.080 3.370 524,700 +0.27(+8.71%)
Sep 24, 2020 3.370 3.390 3.050 3.100 1,280,086 -0.30(-8.82%)
Sep 23, 2020 3.620 3.670 3.390 3.400 792,734 -0.22(-6.08%)
Sep 22, 2020 3.630 3.700 3.530 3.620 373,345 +0.01(+0.28%)
Sep 21, 2020 3.750 3.750 3.570 3.610 806,872 -0.19(-5.00%)
Sep 18, 2020 3.880 4.140 3.775 3.800 1,255,200 -0.07(-1.81%)
Sep 17, 2020 3.760 3.900 3.620 3.870 447,751 +0.05(+1.31%)
Sep 16, 2020 3.790 3.950 3.710 3.820 520,044 +0.04(+1.06%)
Sep 15, 2020 3.760 3.890 3.700 3.780 413,417 +0.07(+1.89%)
Sep 14, 2020 3.520 3.870 3.520 3.710 805,383 +0.21(+6.00%)
Sep 11, 2020 3.640 3.660 3.460 3.500 796,300 -0.14(-3.85%)
Sep 10, 2020 3.780 3.820 3.620 3.640 927,233 -0.09(-2.41%)
Sep 09, 2020 3.800 3.840 3.710 3.730 450,677 -0.05(-1.32%)
Sep 08, 2020 3.700 3.880 3.680 3.780 828,388 -0.05(-1.31%)
Sep 04, 2020 3.870 3.925 3.610 3.830 1,263,000 -0.01(-0.26%)
Sep 03, 2020 3.910 4.080 3.790 3.840 993,664 -0.10(-2.54%)
Sep 02, 2020 4.050 4.050 3.840 3.940 1,042,097 -0.06(-1.50%)
Sep 01, 2020 3.990 4.470 3.880 4.000 3,374,805 +0.04(+1.01%)
Aug 31, 2020 3.900 4.090 3.770 3.960 1,087,141 +0.08(+2.06%)
Aug 28, 2020 3.920 3.970 3.820 3.880 588,100 -0.04(-1.02%)
Aug 27, 2020 3.910 3.960 3.710 3.920 1,019,667 +0.06(+1.55%)
Aug 26, 2020 4.020 4.130 3.860 3.860 1,292,109 -0.26(-6.31%)
Aug 25, 2020 3.990 4.140 3.760 4.120 1,409,390 +0.19(+4.83%)
Aug 24, 2020 3.800 4.360 3.630 3.930 2,347,265 +0.13(+3.42%)
Aug 21, 2020 3.880 3.890 3.610 3.800 1,406,700 -0.09(-2.31%)
Aug 20, 2020 3.990 4.000 3.750 3.890 1,237,106 -0.11(-2.75%)
Aug 19, 2020 3.970 4.050 3.860 4.000 1,001,510 +0.02(+0.50%)
Aug 18, 2020 4.020 4.110 3.840 3.980 920,538 +0.00(+0.00%)
Aug 17, 2020 4.410 4.420 3.900 3.980 3,159,423 -0.31(-7.23%)
Aug 14, 2020 3.640 4.460 3.520 4.290 4,207,900 +0.70(+19.50%)
Aug 13, 2020 3.650 3.680 3.560 3.590 379,667 -0.06(-1.64%)
Aug 12, 2020 3.630 3.690 3.510 3.650 548,272 +0.07(+1.96%)
Aug 11, 2020 3.780 3.820 3.525 3.580 893,640 -0.23(-6.04%)
Aug 10, 2020 3.550 3.900 3.550 3.810 884,427 +0.25(+7.02%)
Aug 07, 2020 3.560 3.670 3.489 3.560 519,500 -0.03(-0.84%)
Aug 06, 2020 3.530 3.700 3.460 3.590 502,179 +0.03(+0.84%)
Aug 05, 2020 3.720 3.780 3.530 3.560 680,034 -0.10(-2.73%)
Aug 04, 2020 3.710 3.800 3.600 3.660 615,027 -0.05(-1.35%)
Aug 03, 2020 3.390 3.860 3.360 3.710 1,076,049 +0.34(+10.09%)
Jul 31, 2020 3.550 3.571 3.260 3.370 777,900 -0.11(-3.16%)
Jul 30, 2020 3.420 3.490 3.360 3.480 619,894 +0.01(+0.29%)
Jul 29, 2020 3.550 3.690 3.450 3.470 1,172,221 -0.20(-5.45%)
Jul 28, 2020 3.880 3.980 3.650 3.670 869,644 -0.14(-3.67%)
Jul 27, 2020 3.580 4.080 3.570 3.810 1,730,460 +0.12(+3.25%)
Jul 24, 2020 3.630 3.790 3.467 3.690 1,443,700 -0.13(-3.40%)
Jul 23, 2020 4.240 4.500 3.610 3.820 5,479,553 -0.28(-6.83%)
Jul 22, 2020 3.450 4.370 3.430 4.100 10,728,321 +0.69(+20.23%)
Jul 21, 2020 3.400 3.770 3.320 3.410 5,529,364 +0.31(+10.00%)
Jul 20, 2020 3.040 3.130 3.010 3.100 707,645 +0.05(+1.64%)
Jul 17, 2020 3.040 3.140 3.010 3.050 705,300 +0.02(+0.66%)
Jul 16, 2020 3.030 3.100 2.950 3.030 682,277 -0.06(-1.94%)
Jul 15, 2020 2.970 3.140 2.920 3.090 1,184,445 +0.13(+4.39%)
Jul 14, 2020 2.920 2.980 2.810 2.960 998,951 +0.06(+2.07%)
Jul 13, 2020 3.110 3.140 2.870 2.900 1,322,410 -0.21(-6.75%)
Jul 10, 2020 3.100 3.160 3.020 3.110 697,300 -0.01(-0.32%)
Jul 09, 2020 3.200 3.200 3.020 3.120 950,756 -0.06(-1.89%)
Jul 08, 2020 3.180 3.320 3.070 3.180 1,642,741 +0.05(+1.60%)
Jul 07, 2020 3.180 3.180 3.050 3.130 863,823 -0.02(-0.63%)
Jul 06, 2020 3.050 3.200 3.010 3.150 1,081,096 +0.12(+3.96%)
Jul 02, 2020 3.080 3.130 3.010 3.030 763,200 -0.04(-1.30%)
Jul 01, 2020 3.140 3.200 3.040 3.070 932,179 -0.07(-2.23%)
Jun 30, 2020 3.150 3.230 3.080 3.140 681,004 -0.01(-0.32%)
Jun 29, 2020 3.200 3.280 3.090 3.150 1,098,493 +0.02(+0.64%)
Jun 26, 2020 3.450 3.470 3.080 3.130 5,799,600 -0.35(-10.06%)
Jun 25, 2020 3.700 3.800 3.330 3.480 3,265,379 -0.16(-4.40%)
Jun 24, 2020 3.190 3.750 3.130 3.640 5,486,998 +0.54(+17.42%)
Jun 23, 2020 3.040 3.120 2.950 3.100 1,069,192 +0.08(+2.65%)
Jun 22, 2020 2.930 3.190 2.880 3.020 1,571,740 +0.11(+3.78%)
Jun 19, 2020 2.940 2.980 2.780 2.910 1,697,200 -0.01(-0.34%)
Jun 18, 2020 2.900 2.990 2.870 2.920 826,785 -0.04(-1.35%)
Jun 17, 2020 3.000 3.010 2.900 2.960 982,259 -0.04(-1.33%)
Jun 16, 2020 3.090 3.120 2.910 3.000 1,278,440 -0.02(-0.66%)
Jun 15, 2020 2.870 3.100 2.850 3.020 989,009 +0.04(+1.34%)
Jun 12, 2020 3.110 3.110 2.850 2.980 1,133,000 +0.17(+6.05%)
Jun 11, 2020 2.900 3.030 2.760 2.810 1,756,142 -0.35(-11.08%)
Jun 10, 2020 3.380 3.390 3.110 3.160 2,695,261 -0.20(-5.95%)
Jun 09, 2020 3.150 3.390 3.050 3.360 3,122,769 +0.30(+9.80%)
Jun 08, 2020 3.080 3.140 2.890 3.060 1,862,467 -0.06(-1.92%)
Jun 05, 2020 3.270 3.464 3.040 3.120 5,066,700 -0.12(-3.70%)
Jun 04, 2020 2.770 3.300 2.770 3.240 6,738,240 +0.42(+14.89%)
Jun 03, 2020 2.790 2.820 2.670 2.820 981,027 +0.04(+1.44%)
Jun 02, 2020 2.790 2.830 2.710 2.780 689,216 -0.05(-1.77%)
Jun 01, 2020 2.830 2.840 2.740 2.830 721,309 -0.01(-0.35%)
May 29, 2020 2.770 2.850 2.660 2.840 1,000,300 +0.07(+2.53%)
May 28, 2020 2.700 2.800 2.620 2.770 1,070,356 +0.12(+4.53%)
May 27, 2020 2.830 2.830 2.560 2.650 1,103,972 -0.14(-5.02%)
May 26, 2020 2.860 2.860 2.760 2.790 684,710 +0.04(+1.64%)
May 22, 2020 2.950 2.950 2.670 2.745 2,046,000 -0.23(-7.89%)
May 21, 2020 2.900 3.000 2.850 2.980 601,566 -0.03(-1.00%)
May 20, 2020 3.060 3.080 2.810 3.010 1,371,650 -0.05(-1.63%)
May 19, 2020 3.100 3.140 3.010 3.060 654,372 -0.06(-1.92%)
May 18, 2020 3.250 3.300 3.010 3.120 1,533,298 -0.13(-4.00%)
May 15, 2020 3.200 3.400 3.120 3.250 964,400 +0.05(+1.56%)
May 14, 2020 3.150 3.220 3.080 3.200 883,308 -0.05(-1.54%)
May 13, 2020 3.600 3.600 3.170 3.250 1,298,580 -0.26(-7.41%)
May 12, 2020 3.510 3.610 3.420 3.510 1,344,648 -0.03(-0.85%)
May 11, 2020 3.600 3.600 3.310 3.540 1,663,207 +0.00(+0.00%)
May 08, 2020 3.500 3.620 3.430 3.540 2,008,800 +0.17(+5.04%)
May 07, 2020 3.100 3.550 3.050 3.370 2,340,795 +0.19(+5.97%)
May 06, 2020 3.430 3.650 3.050 3.180 3,740,902 -0.32(-9.14%)
May 05, 2020 3.740 4.550 3.300 3.500 60,650,487 +1.19(+51.52%)
May 04, 2020 2.310 2.380 2.210 2.310 1,236,372 +0.04(+1.76%)
May 01, 2020 2.200 2.310 2.120 2.270 870,200 +0.05(+2.25%)
Apr 30, 2020 2.360 2.360 2.140 2.220 1,405,065 -0.12(-5.13%)
Apr 29, 2020 2.420 2.420 2.300 2.340 851,789 -0.03(-1.27%)
Apr 28, 2020 2.420 2.480 2.300 2.370 909,478 +0.00(+0.00%)
Apr 27, 2020 2.290 2.430 2.290 2.370 1,152,845 +0.10(+4.41%)
Apr 24, 2020 2.460 2.560 2.240 2.270 1,367,000 -0.20(-8.10%)
Apr 23, 2020 2.380 2.740 2.300 2.470 3,438,027 +0.11(+4.66%)
Apr 22, 2020 2.020 2.590 2.000 2.360 5,119,813 +0.37(+18.59%)
Apr 21, 2020 1.980 2.030 1.950 1.990 1,012,097 -0.05(-2.45%)
Apr 20, 2020 2.050 2.060 1.960 2.040 1,381,415 -0.05(-2.39%)
Apr 17, 2020 2.080 2.210 2.000 2.090 1,108,400 +0.08(+3.98%)
Apr 16, 2020 2.190 2.230 1.960 2.010 1,816,863 -0.13(-6.07%)
Apr 15, 2020 2.420 2.420 2.000 2.140 2,077,220 -0.15(-6.55%)
Apr 14, 2020 2.270 2.590 2.240 2.290 2,833,632 +0.07(+3.15%)
Apr 13, 2020 2.180 2.420 2.180 2.220 1,782,834 +0.05(+2.30%)
Apr 09, 2020 2.220 2.260 2.150 2.170 783,800 +0.01(+0.46%)
Apr 08, 2020 2.180 2.250 2.150 2.160 812,948 -0.05(-2.26%)
Apr 07, 2020 2.300 2.370 2.160 2.210 938,330 -0.03(-1.34%)
Apr 06, 2020 2.280 2.450 2.190 2.240 1,004,597 +0.11(+4.92%)
Apr 03, 2020 2.250 2.275 2.110 2.135 531,800 -0.12(-5.11%)
Apr 02, 2020 2.200 2.450 2.130 2.250 679,730 +0.05(+2.27%)
Apr 01, 2020 2.320 2.420 2.150 2.200 650,112 -0.22(-9.09%)
Mar 31, 2020 2.510 2.530 2.350 2.420 548,789 +0.05(+2.11%)
Mar 30, 2020 2.510 2.630 2.300 2.370 970,274 -0.20(-7.78%)
Mar 27, 2020 2.580 2.740 2.530 2.570 753,400 -0.08(-3.02%)
Mar 26, 2020 2.780 2.870 2.600 2.650 1,058,377 -0.14(-5.02%)
Mar 25, 2020 2.910 3.170 2.600 2.790 2,325,953 -0.10(-3.46%)
Mar 24, 2020 2.560 2.950 2.250 2.890 3,168,494 +0.62(+27.31%)
Mar 23, 2020 2.500 2.540 2.100 2.270 1,580,783 -0.24(-9.56%)
Mar 20, 2020 2.660 2.750 2.420 2.510 1,431,500 -0.15(-5.64%)
Mar 19, 2020 2.560 2.990 2.260 2.660 2,261,439 -0.01(-0.37%)
Mar 18, 2020 2.790 3.170 2.200 2.670 4,596,016 -0.66(-19.82%)
Mar 17, 2020 1.710 3.800 1.610 3.330 12,668,312 +1.75(+110.76%)
Mar 16, 2020 1.600 1.650 1.490 1.580 1,390,546 -0.31(-16.40%)
Mar 13, 2020 2.100 2.129 1.790 1.890 2,221,000 -0.11(-5.50%)
Mar 12, 2020 2.000 2.140 1.800 2.000 1,971,176 -0.42(-17.36%)
Mar 11, 2020 2.510 2.600 2.320 2.420 1,556,315 -0.36(-12.95%)
Mar 10, 2020 3.300 3.350 2.280 2.780 2,926,751 -0.07(-2.46%)
Mar 09, 2020 3.200 3.410 2.850 2.850 3,500,268 -0.97(-25.39%)
Mar 06, 2020 3.980 4.150 3.720 3.820 2,485,100 -0.37(-8.83%)
Mar 05, 2020 4.430 4.510 4.080 4.190 2,888,176 -0.33(-7.30%)
Mar 04, 2020 4.560 4.800 4.420 4.520 2,130,512 +0.09(+2.03%)
Mar 03, 2020 4.620 5.000 4.250 4.430 2,788,381 -0.34(-7.13%)
Mar 02, 2020 4.180 5.230 4.180 4.770 5,916,680 +0.66(+16.20%)
Feb 28, 2020 4.190 4.690 3.800 4.105 3,625,700 -0.57(-12.29%)
Feb 27, 2020 4.250 5.500 3.590 4.680 8,079,616 -0.10(-2.09%)
Feb 26, 2020 6.260 6.350 4.400 4.780 8,771,684 -1.45(-23.27%)
Feb 25, 2020 6.400 7.030 6.030 6.230 9,443,011 +0.20(+3.32%)
Feb 24, 2020 4.910 6.890 4.590 6.030 19,867,549 +0.70(+13.13%)
Feb 21, 2020 4.600 5.450 4.510 5.330 11,733,300 +0.95(+21.69%)
Feb 20, 2020 4.110 4.400 4.050 4.380 7,008,469 +0.40(+10.05%)
Feb 19, 2020 4.130 4.420 3.800 3.980 17,391,437 -0.92(-18.78%)
Feb 18, 2020 4.600 5.390 4.190 4.900 24,668,302 +0.62(+14.49%)
Feb 14, 2020 3.150 5.750 3.150 4.280 83,976,800 +1.32(+44.59%)
Feb 13, 2020 1.750 2.740 1.710 2.960 26,966,639 +1.15(+63.54%)
Feb 12, 2020 1.570 1.870 1.490 1.810 7,134,933 +0.20(+12.42%)
Feb 11, 2020 1.610 1.740 1.450 1.610 17,210,996 +0.37(+29.84%)
Feb 10, 2020 1.200 1.290 1.190 1.240 1,172,472 +0.06(+5.08%)
Feb 07, 2020 1.300 1.300 1.170 1.180 1,968,500 -0.15(-11.28%)
Feb 06, 2020 1.400 1.500 1.280 1.330 2,157,579 -0.10(-6.99%)
Feb 05, 2020 1.490 1.510 1.410 1.430 1,443,290 -0.06(-4.03%)
Feb 04, 2020 1.620 1.660 1.410 1.490 2,627,349 -0.19(-11.31%)
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.