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

Zynerba Pharma CS (NQ: ZYNE )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 2023 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 (%)
Apr 29, 2022 1.390 1.460 1.385 1.410 187,485 +0.01(+0.71%)
Apr 28, 2022 1.400 1.400 1.310 1.400 148,782 +0.02(+1.45%)
Apr 27, 2022 1.410 1.440 1.370 1.380 175,835 -0.03(-2.13%)
Apr 26, 2022 1.500 1.530 1.400 1.410 197,979 -0.10(-6.62%)
Apr 25, 2022 1.460 1.510 1.420 1.510 135,632 +0.02(+1.34%)
Apr 22, 2022 1.510 1.548 1.465 1.490 195,027 -0.04(-2.61%)
Apr 21, 2022 1.700 1.700 1.500 1.530 254,606 -0.08(-4.97%)
Apr 20, 2022 1.640 1.659 1.605 1.610 140,731 -0.04(-2.42%)
Apr 19, 2022 1.640 1.690 1.610 1.650 157,545 +0.03(+1.85%)
Apr 18, 2022 1.720 1.730 1.610 1.620 209,026 -0.09(-5.26%)
Apr 14, 2022 1.780 1.780 1.710 1.710 145,377 -0.07(-3.93%)
Apr 13, 2022 1.760 1.820 1.750 1.780 134,041 +0.03(+1.71%)
Apr 12, 2022 1.820 1.870 1.730 1.750 396,665 -0.05(-2.78%)
Apr 11, 2022 1.810 1.860 1.790 1.800 202,029 -0.05(-2.70%)
Apr 08, 2022 1.840 1.890 1.795 1.850 354,759 +0.00(+0.00%)
Apr 07, 2022 1.880 1.910 1.820 1.850 208,134 -0.06(-3.14%)
Apr 06, 2022 1.920 1.980 1.850 1.910 268,660 -0.04(-2.05%)
Apr 05, 2022 2.080 2.080 1.950 1.950 204,299 -0.11(-5.34%)
Apr 04, 2022 2.060 2.105 2.041 2.060 249,398 +0.03(+1.48%)
Apr 01, 2022 2.030 2.085 1.995 2.030 442,911 -0.02(-0.98%)
Mar 31, 2022 2.150 2.150 1.995 2.050 681,563 -0.10(-4.65%)
Mar 30, 2022 2.170 2.280 2.105 2.150 811,102 +0.01(+0.47%)
Mar 29, 2022 2.080 2.150 2.080 2.140 477,351 +0.08(+3.88%)
Mar 28, 2022 2.100 2.139 2.040 2.060 568,273 -0.03(-1.44%)
Mar 25, 2022 2.180 2.240 2.060 2.090 869,633 -0.01(-0.48%)
Mar 24, 2022 2.000 2.120 1.990 2.100 633,972 +0.11(+5.53%)
Mar 23, 2022 2.050 2.110 1.990 1.990 288,865 -0.08(-3.86%)
Mar 22, 2022 1.980 2.095 1.910 2.070 279,879 +0.12(+6.15%)
Mar 21, 2022 2.050 2.060 1.940 1.950 286,175 -0.07(-3.47%)
Mar 18, 2022 2.050 2.130 2.010 2.020 577,311 -0.05(-2.42%)
Mar 17, 2022 1.910 2.070 1.900 2.070 206,697 +0.15(+7.81%)
Mar 16, 2022 1.850 1.930 1.825 1.920 295,564 +0.09(+4.92%)
Mar 15, 2022 1.990 1.990 1.810 1.830 380,930 -0.16(-8.04%)
Mar 14, 2022 1.960 2.050 1.950 1.990 450,102 +0.02(+1.02%)
Mar 11, 2022 2.030 2.050 1.960 1.970 430,105 -0.06(-2.96%)
Mar 10, 2022 1.950 2.040 1.920 2.030 333,597 +0.02(+1.00%)
Mar 09, 2022 1.980 2.010 1.940 2.010 303,008 +0.05(+2.55%)
Mar 08, 2022 1.940 2.040 1.891 1.960 247,052 +0.04(+2.08%)
Mar 07, 2022 1.870 1.995 1.850 1.920 338,623 +0.02(+1.05%)
Mar 04, 2022 1.880 1.969 1.860 1.900 272,039 -0.06(-3.06%)
Mar 03, 2022 2.040 2.050 1.940 1.960 404,829 -0.08(-3.92%)
Mar 02, 2022 2.180 2.200 2.000 2.040 390,115 -0.12(-5.56%)
Mar 01, 2022 2.220 2.295 2.130 2.160 418,127 -0.10(-4.42%)
Feb 28, 2022 2.190 2.290 2.180 2.260 272,167 -0.05(-2.16%)
Feb 25, 2022 2.330 2.340 2.260 2.310 330,418 -0.02(-0.86%)
Feb 24, 2022 2.200 2.365 2.170 2.330 539,739 +0.06(+2.64%)
Feb 23, 2022 2.370 2.380 2.270 2.270 230,346 -0.08(-3.40%)
Feb 22, 2022 2.410 2.437 2.350 2.350 302,367 -0.13(-5.24%)
Feb 18, 2022 2.480 0 -0.08(-3.13%)
Feb 17, 2022 2.670 2.715 2.560 2.560 207,376 -0.16(-5.88%)
Feb 16, 2022 2.830 2.830 2.710 2.720 394,710 -0.11(-3.89%)
Feb 15, 2022 2.720 2.830 2.720 2.830 400,000 +0.13(+4.81%)
Feb 14, 2022 2.680 2.750 2.630 2.700 403,381 +0.05(+1.89%)
Feb 11, 2022 2.840 2.910 2.610 2.650 2,010,373 -0.19(-6.69%)
Feb 10, 2022 2.840 2.940 2.760 2.840 379,458 -0.05(-1.73%)
Feb 09, 2022 2.770 2.910 2.765 2.890 314,155 +0.13(+4.71%)
Feb 08, 2022 2.720 2.760 2.670 2.760 147,046 +0.02(+0.73%)
Feb 07, 2022 2.650 2.780 2.650 2.740 224,536 +0.07(+2.62%)
Feb 04, 2022 2.610 2.695 2.580 2.670 273,878 +0.07(+2.69%)
Feb 03, 2022 2.580 2.705 2.464 2.600 682,041 +0.00(+0.00%)
Feb 02, 2022 2.650 2.700 2.500 2.600 788,579 -0.07(-2.62%)
Feb 01, 2022 2.610 2.688 2.550 2.670 415,493 +0.06(+2.30%)
Jan 31, 2022 2.510 2.610 654,629 +0.11(+4.40%)
Jan 28, 2022 2.390 2.535 2.390 2.500 503,933 +0.10(+4.17%)
Jan 27, 2022 2.430 2.480 2.390 2.400 617,660 -0.01(-0.41%)
Jan 26, 2022 2.530 2.530 2.375 2.410 545,395 -0.11(-4.37%)
Jan 25, 2022 2.430 2.520 2.370 2.520 1,526,412 +0.02(+0.80%)
Jan 24, 2022 2.280 2.500 2.210 2.500 1,824,864 +0.13(+5.49%)
Jan 21, 2022 2.370 2.530 2.350 2.370 922,085 -0.01(-0.42%)
Jan 20, 2022 2.430 2.550 2.370 2.380 454,101 -0.02(-0.83%)
Jan 19, 2022 2.450 2.495 2.390 2.400 426,278 -0.05(-2.04%)
Jan 18, 2022 2.600 2.600 2.420 2.450 639,707 -0.18(-6.84%)
Jan 14, 2022 2.630 0 +0.08(+3.14%)
Jan 13, 2022 2.630 2.640 2.510 2.550 777,963 -0.08(-3.04%)
Jan 12, 2022 2.730 2.780 2.615 2.630 1,255,743 -0.09(-3.31%)
Jan 11, 2022 2.700 2.780 2.660 2.720 337,274 +0.02(+0.74%)
Jan 10, 2022 2.650 2.700 2.580 2.700 549,552 +0.01(+0.37%)
Jan 07, 2022 2.720 2.840 2.680 2.690 551,838 -0.01(-0.37%)
Jan 06, 2022 2.670 2.760 2.630 2.700 599,309 +0.02(+0.75%)
Jan 05, 2022 2.900 2.945 2.675 2.680 1,131,867 -0.27(-9.15%)
Jan 04, 2022 3.060 3.060 2.890 2.950 509,847 -0.07(-2.32%)
Jan 03, 2022 2.900 3.085 2.900 3.020 643,609 +0.14(+4.86%)
Dec 31, 2021 2.900 3.005 2.840 2.880 699,235 -0.03(-1.03%)
Dec 30, 2021 2.900 3.050 2.890 2.910 864,776 +0.00(+0.00%)
Dec 29, 2021 3.030 3.030 2.875 2.910 692,633 -0.14(-4.59%)
Dec 28, 2021 3.120 3.120 2.975 3.050 935,491 -0.11(-3.48%)
Dec 27, 2021 3.240 3.250 3.090 3.160 963,973 -0.07(-2.17%)
Dec 23, 2021 3.210 3.285 3.165 3.230 372,298 +0.02(+0.62%)
Dec 22, 2021 3.260 3.290 3.210 3.210 302,764 -0.08(-2.43%)
Dec 21, 2021 3.240 3.335 3.220 3.290 356,721 +0.05(+1.54%)
Dec 20, 2021 3.190 3.290 3.150 3.240 476,146 -0.04(-1.22%)
Dec 17, 2021 3.160 3.305 3.095 3.280 794,375 +0.09(+2.82%)
Dec 16, 2021 3.340 3.350 3.160 3.190 360,117 -0.11(-3.33%)
Dec 15, 2021 3.180 3.300 3.070 3.300 537,263 +0.09(+2.80%)
Dec 14, 2021 3.270 3.320 3.190 3.210 320,995 -0.10(-3.02%)
Dec 13, 2021 3.310 3.358 3.231 3.310 453,346 -0.01(-0.30%)
Dec 10, 2021 3.470 3.515 3.310 3.320 462,809 -0.13(-3.77%)
Dec 09, 2021 3.510 3.610 3.440 3.450 560,151 -0.09(-2.54%)
Dec 08, 2021 3.400 3.580 3.320 3.540 709,692 +0.13(+3.81%)
Dec 07, 2021 3.330 3.475 3.302 3.410 867,688 +0.15(+4.60%)
Dec 06, 2021 3.190 3.305 3.075 3.260 581,627 +0.07(+2.19%)
Dec 03, 2021 3.340 3.370 3.155 3.190 1,065,345 -0.15(-4.49%)
Dec 02, 2021 3.310 3.370 3.225 3.340 695,611 +0.03(+0.91%)
Dec 01, 2021 3.490 3.560 3.300 3.310 648,823 -0.15(-4.34%)
Nov 30, 2021 3.510 3.610 3.320 3.460 2,166,644 -0.06(-1.70%)
Nov 29, 2021 3.640 3.640 3.500 3.520 2,405,378 -0.08(-2.22%)
Nov 26, 2021 3.600 3.660 3.505 3.600 721,923 -0.08(-2.17%)
Nov 24, 2021 3.560 3.720 3.480 3.680 520,241 +0.12(+3.37%)
Nov 23, 2021 3.640 3.760 3.510 3.560 2,708,124 -0.10(-2.73%)
Nov 22, 2021 3.830 3.860 3.569 3.660 2,845,149 -0.11(-2.92%)
Nov 19, 2021 3.790 3.850 3.740 3.770 1,377,202 -0.01(-0.26%)
Nov 18, 2021 4.130 4.140 3.760 3.780 2,210,486 -0.36(-8.70%)
Nov 17, 2021 4.110 4.218 4.110 4.140 501,622 +0.00(+0.00%)
Nov 16, 2021 4.270 4.310 4.110 4.140 924,886 -0.16(-3.72%)
Nov 15, 2021 4.330 4.355 4.120 4.300 1,664,880 +0.02(+0.47%)
Nov 12, 2021 3.930 4.300 3.930 4.280 4,323,983 +0.36(+9.18%)
Nov 11, 2021 3.900 3.935 3.840 3.920 3,712,047 +0.04(+1.03%)
Nov 10, 2021 4.010 3.880 3,990,876 -0.16(-3.96%)
Nov 09, 2021 4.080 4.110 3.920 4.040 811,917 -0.07(-1.70%)
Nov 08, 2021 3.920 4.140 3.920 4.110 2,102,213 +0.18(+4.58%)
Nov 05, 2021 4.000 4.010 3.860 3.930 1,866,439 -0.09(-2.24%)
Nov 04, 2021 4.030 4.110 4.000 4.020 2,042,343 -0.01(-0.25%)
Nov 03, 2021 3.870 4.090 3.870 4.030 1,304,854 +0.14(+3.60%)
Nov 02, 2021 3.980 3.990 3.800 3.890 666,032 -0.14(-3.47%)
Nov 01, 2021 3.820 4.055 3.880 4.030 1,266,858 +0.20(+5.22%)
Oct 29, 2021 3.840 3.840 3.720 3.830 723,119 +0.06(+1.59%)
Oct 28, 2021 3.750 3.780 3.680 3.770 579,501 +0.06(+1.62%)
Oct 27, 2021 3.760 3.795 3.700 3.710 1,939,330 -0.05(-1.33%)
Oct 26, 2021 3.860 3.900 3.760 795,780 -0.09(-2.34%)
Oct 25, 2021 3.870 3.850 1,185,548 -0.02(-0.52%)
Oct 22, 2021 4.070 4.070 3.810 3.870 4,533,874 -0.26(-6.30%)
Oct 21, 2021 4.020 4.155 3.990 4.130 2,408,738 +0.11(+2.74%)
Oct 20, 2021 4.020 4.060 3.975 4.020 1,432,601 +0.00(+0.00%)
Oct 19, 2021 3.940 4.055 3.925 4.020 696,384 +0.12(+3.08%)
Oct 18, 2021 4.030 4.060 3.885 3.900 3,694,005 -0.16(-3.94%)
Oct 15, 2021 4.130 4.130 4.040 4.060 1,883,717 -0.07(-1.69%)
Oct 14, 2021 4.148 4.191 4.080 4.130 839,936 +0.01(+0.24%)
Oct 13, 2021 4.110 4.150 4.050 4.120 1,037,767 +0.01(+0.24%)
Oct 12, 2021 4.050 4.160 4.040 4.110 620,795 +0.07(+1.73%)
Oct 11, 2021 4.050 4.105 4.025 4.040 342,714 -0.01(-0.25%)
Oct 08, 2021 4.110 4.140 4.045 4.050 444,716 -0.06(-1.46%)
Oct 07, 2021 4.070 4.180 3.995 4.110 902,965 +0.04(+0.98%)
Oct 06, 2021 4.040 4.150 4.010 4.070 853,724 +0.01(+0.25%)
Oct 05, 2021 4.200 4.260 4.000 4.060 1,397,501 -0.12(-2.87%)
Oct 04, 2021 4.210 4.220 4.080 4.180 1,560,598 -0.04(-0.95%)
Oct 01, 2021 4.250 4.260 4.160 4.220 354,104 -0.02(-0.47%)
Sep 30, 2021 4.250 4.270 4.130 4.240 761,190 +0.04(+0.95%)
Sep 29, 2021 4.500 4.510 4.190 4.200 2,983,973 -0.28(-6.25%)
Sep 28, 2021 4.570 4.620 4.460 4.480 1,217,755 -0.10(-2.18%)
Sep 27, 2021 4.470 4.628 4.380 4.580 1,514,394 +0.12(+2.69%)
Sep 24, 2021 4.480 4.548 4.420 4.460 1,000,052 -0.07(-1.55%)
Sep 23, 2021 4.370 4.541 4.312 4.530 1,332,759 +0.12(+2.72%)
Sep 22, 2021 4.310 4.435 4.300 4.410 2,027,705 +0.06(+1.38%)
Sep 21, 2021 4.180 4.360 4.100 4.350 828,236 +0.18(+4.32%)
Sep 20, 2021 4.110 4.240 4.050 4.170 1,761,545 -0.06(-1.42%)
Sep 17, 2021 4.290 4.380 4.070 4.230 2,906,331 -0.09(-2.08%)
Sep 16, 2021 4.340 4.350 4.255 4.320 319,563 -0.03(-0.69%)
Sep 15, 2021 4.340 4.400 4.290 4.350 254,187 +0.04(+0.93%)
Sep 14, 2021 4.450 4.470 4.270 4.310 424,397 -0.14(-3.15%)
Sep 13, 2021 4.470 4.555 4.290 4.450 1,639,301 -0.02(-0.45%)
Sep 10, 2021 4.550 4.570 4.440 4.470 1,531,127 -0.08(-1.76%)
Sep 09, 2021 4.320 4.650 4.300 4.550 2,085,553 +0.23(+5.32%)
Sep 08, 2021 4.370 4.420 4.230 4.320 887,810 -0.14(-3.14%)
Sep 07, 2021 4.460 4.600 4.370 4.460 2,012,121 +0.01(+0.22%)
Sep 03, 2021 4.530 4.560 4.400 4.450 2,533,858 -0.08(-1.77%)
Sep 02, 2021 4.280 4.530 4.280 4.530 1,716,685 +0.27(+6.34%)
Sep 01, 2021 4.420 4.490 4.230 4.260 5,086,201 -0.17(-3.84%)
Aug 31, 2021 4.110 4.460 4.108 4.430 8,358,027 +0.32(+7.79%)
Aug 30, 2021 4.160 4.200 4.050 4.110 2,875,852 -0.04(-0.96%)
Aug 27, 2021 4.080 4.175 4.040 4.150 3,498,543 +0.07(+1.72%)
Aug 26, 2021 4.140 4.300 4.060 4.080 2,544,956 -0.12(-2.86%)
Aug 25, 2021 4.170 4.240 4.075 4.200 2,162,371 +0.00(+0.00%)
Aug 24, 2021 4.030 4.210 3.990 4.200 4,733,219 +0.20(+5.00%)
Aug 23, 2021 3.820 4.015 3.800 4.000 3,526,160 +0.26(+6.95%)
Aug 20, 2021 3.680 3.810 3.664 3.740 872,762 +0.02(+0.54%)
Aug 19, 2021 3.850 3.875 3.700 3.720 2,708,695 -0.15(-3.88%)
Aug 18, 2021 3.990 4.050 3.840 3.870 1,522,961 -0.06(-1.53%)
Aug 17, 2021 3.920 3.960 3.800 3.930 1,419,419 +0.01(+0.26%)
Aug 16, 2021 4.040 4.085 3.910 3.920 527,450 -0.17(-4.16%)
Aug 13, 2021 4.330 4.420 3.960 4.090 9,171,053 -0.35(-7.88%)
Aug 12, 2021 4.400 4.491 4.210 4.440 4,256,520 +0.04(+0.91%)
Aug 11, 2021 4.440 4.515 4.380 4.400 1,558,609 -0.11(-2.44%)
Aug 10, 2021 4.530 4.670 4.390 4.510 2,816,162 -0.04(-0.88%)
Aug 09, 2021 4.340 4.630 4.336 4.550 647,989 +0.11(+2.48%)
Aug 06, 2021 4.520 4.550 4.412 4.440 332,826 -0.09(-1.99%)
Aug 05, 2021 4.340 4.580 4.340 4.530 1,252,702 +0.20(+4.62%)
Aug 04, 2021 4.410 4.540 4.320 4.330 3,152,557 -0.11(-2.48%)
Aug 03, 2021 4.500 4.510 4.360 4.440 2,178,234 -0.06(-1.33%)
Aug 02, 2021 4.480 4.570 4.420 4.500 401,332 +0.09(+2.04%)
Jul 30, 2021 4.510 4.610 4.380 4.410 737,649 -0.12(-2.65%)
Jul 29, 2021 4.710 4.720 4.520 4.530 403,850 -0.17(-3.62%)
Jul 28, 2021 4.520 4.770 4.510 4.700 852,067 +0.17(+3.75%)
Jul 27, 2021 4.500 4.640 4.325 4.530 962,750 +0.01(+0.22%)
Jul 26, 2021 4.490 4.700 4.450 4.520 644,009 +0.01(+0.22%)
Jul 23, 2021 4.630 4.650 4.500 4.510 472,069 -0.13(-2.80%)
Jul 22, 2021 4.820 4.820 4.630 4.640 522,777 -0.17(-3.53%)
Jul 21, 2021 4.650 4.845 4.630 4.810 349,603 +0.15(+3.22%)
Jul 20, 2021 4.590 4.690 4.500 4.660 391,084 +0.08(+1.75%)
Jul 19, 2021 4.410 4.610 4.350 4.580 564,167 +0.01(+0.22%)
Jul 16, 2021 4.700 4.790 4.530 4.570 358,037 -0.13(-2.77%)
Jul 15, 2021 4.730 4.815 4.610 4.700 416,093 -0.06(-1.26%)
Jul 14, 2021 4.880 4.880 4.720 4.760 608,027 -0.15(-3.05%)
Jul 13, 2021 4.910 5.010 4.870 4.910 372,139 +0.01(+0.20%)
Jul 12, 2021 5.130 5.140 4.890 4.900 695,341 -0.24(-4.67%)
Jul 09, 2021 5.120 5.211 5.050 5.140 355,488 +0.05(+0.98%)
Jul 08, 2021 4.760 5.110 4.710 5.090 461,143 -0.01(-0.20%)
Jul 07, 2021 5.160 5.200 4.890 5.100 486,263 -0.06(-1.16%)
Jul 06, 2021 5.190 5.290 5.095 5.160 734,898 -0.07(-1.34%)
Jul 02, 2021 5.340 5.342 5.140 5.230 437,924 -0.12(-2.24%)
Jul 01, 2021 5.300 5.390 5.180 5.350 582,150 +0.06(+1.13%)
Jun 30, 2021 5.410 5.450 5.262 5.290 763,578 -0.13(-2.40%)
Jun 29, 2021 5.630 5.730 5.420 5.420 852,350 -0.10(-1.81%)
Jun 28, 2021 5.980 6.070 5.490 5.520 2,220,981 -0.46(-7.69%)
Jun 25, 2021 5.770 5.995 5.710 5.980 1,384,917 +0.21(+3.64%)
Jun 24, 2021 5.590 5.780 5.560 5.770 975,332 +0.20(+3.59%)
Jun 23, 2021 5.410 5.590 5.407 5.570 764,781 +0.08(+1.46%)
Jun 22, 2021 5.480 5.550 5.345 5.490 767,254 -0.02(-0.36%)
Jun 21, 2021 5.430 5.530 5.290 5.510 704,174 +0.04(+0.73%)
Jun 18, 2021 5.530 5.620 5.370 5.470 1,198,798 -0.11(-1.97%)
Jun 17, 2021 5.550 5.710 5.465 5.580 721,369 -0.02(-0.36%)
Jun 16, 2021 5.450 5.630 5.360 5.600 925,122 +0.17(+3.13%)
Jun 15, 2021 5.650 5.670 5.370 5.430 1,138,045 -0.23(-4.06%)
Jun 14, 2021 5.560 5.790 5.564 5.660 836,922 +0.02(+0.35%)
Jun 11, 2021 5.450 5.860 5.430 5.640 2,029,462 +0.22(+4.06%)
Jun 10, 2021 5.590 5.610 5.380 5.420 1,060,081 -0.16(-2.87%)
Jun 09, 2021 5.620 5.795 5.490 5.580 1,883,219 -0.05(-0.89%)
Jun 08, 2021 5.400 5.680 5.190 5.630 2,191,347 +0.32(+6.03%)
Jun 07, 2021 5.200 5.480 5.150 5.310 2,132,945 +0.15(+2.91%)
Jun 04, 2021 5.190 5.270 5.040 5.160 733,002 -0.02(-0.39%)
Jun 03, 2021 5.210 5.560 5.130 5.180 1,905,594 -0.12(-2.26%)
Jun 02, 2021 5.160 5.300 5.050 5.300 1,161,155 +0.23(+4.54%)
Jun 01, 2021 5.750 5.750 5.040 5.070 3,375,223 -0.61(-10.74%)
May 28, 2021 5.200 5.680 5.130 5.680 6,130,659 +0.40(+7.58%)
May 27, 2021 5.240 5.425 5.113 5.280 1,960,507 +0.06(+1.15%)
May 26, 2021 4.880 5.245 4.870 5.220 2,097,866 +0.27(+5.45%)
May 25, 2021 4.760 4.980 4.680 4.950 1,423,245 +0.27(+5.77%)
May 24, 2021 4.880 5.039 4.460 4.680 1,885,171 -0.16(-3.31%)
May 21, 2021 4.850 5.055 4.760 4.840 1,590,169 -0.02(-0.41%)
May 20, 2021 4.550 4.870 4.489 4.860 1,600,188 +0.35(+7.76%)
May 19, 2021 4.520 4.677 4.390 4.510 1,164,766 -0.19(-4.04%)
May 18, 2021 4.520 4.770 4.450 4.700 1,290,332 +0.21(+4.68%)
May 17, 2021 4.310 4.550 4.300 4.490 996,220 +0.03(+0.67%)
May 14, 2021 4.350 4.490 4.250 4.460 1,176,469 +0.17(+3.96%)
May 13, 2021 4.260 4.515 4.130 4.290 1,628,567 +0.05(+1.18%)
May 12, 2021 4.150 4.580 4.150 4.240 2,890,292 +0.08(+1.92%)
May 11, 2021 3.980 4.790 3.910 4.160 3,235,699 -0.01(-0.24%)
May 10, 2021 4.380 4.390 4.160 4.170 1,227,268 -0.32(-7.13%)
May 07, 2021 4.080 4.525 4.030 4.490 2,578,539 +0.48(+11.97%)
May 06, 2021 4.430 4.480 3.910 4.010 2,624,377 -0.35(-8.03%)
May 05, 2021 4.170 4.370 4.135 4.360 1,218,892 +0.07(+1.63%)
May 04, 2021 4.210 4.300 4.020 4.290 900,247 +0.00(+0.00%)
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.