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

Pressure Biosciences (OP: PBIO )

0.2200 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 15, 2024 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 30, 2021 2.020 2.100 2.000 2.020 5,900 +0.03(+1.51%)
Apr 29, 2021 2.010 2.050 1.960 1.990 7,578 -0.01(-0.50%)
Apr 28, 2021 2.150 2.150 1.950 2.000 8,502 -0.15(-6.98%)
Apr 27, 2021 2.130 2.185 2.130 2.150 1,910 +0.01(+0.47%)
Apr 26, 2021 2.160 2.200 2.140 2.140 17,140 -0.07(-3.17%)
Apr 23, 2021 2.110 2.210 2.110 2.210 22,700 +0.12(+5.74%)
Apr 22, 2021 2.000 2.160 2.000 2.090 40,372 +0.07(+3.47%)
Apr 21, 2021 2.050 2.050 1.950 2.020 8,385 +0.01(+0.50%)
Apr 20, 2021 2.000 2.010 1.900 2.010 12,100 +0.01(+0.50%)
Apr 19, 2021 1.950 2.010 1.900 2.000 37,168 -0.15(-6.98%)
Apr 16, 2021 2.150 2.150 1.950 2.150 7,600 +0.00(+0.00%)
Apr 15, 2021 2.050 2.150 2.000 2.150 6,529 +0.15(+7.50%)
Apr 14, 2021 2.070 2.080 2.000 2.000 12,486 +0.00(+0.00%)
Apr 13, 2021 1.990 2.200 1.810 2.000 25,784 +0.04(+2.04%)
Apr 12, 2021 1.970 2.300 1.800 1.960 8,594 -0.09(-4.39%)
Apr 09, 2021 1.910 2.050 1.910 2.050 13,000 +0.15(+7.89%)
Apr 08, 2021 1.875 1.900 1.850 1.900 10,721 -0.05(-2.56%)
Apr 07, 2021 2.190 2.300 1.610 1.950 56,802 -0.15(-7.14%)
Apr 06, 2021 2.145 2.145 1.850 2.100 1,056 -0.08(-3.67%)
Apr 05, 2021 2.160 2.180 2.160 2.180 2,718 +0.08(+3.81%)
Apr 01, 2021 2.111 2.111 2.100 2.100 500 +0.00(+0.00%)
Mar 31, 2021 2.190 2.190 2.100 2.100 829 +0.05(+2.44%)
Mar 30, 2021 1.700 2.230 1.700 2.050 11,477 +0.00(+0.00%)
Mar 29, 2021 2.100 2.100 2.050 2.050 2,179 +0.00(+0.00%)
Mar 26, 2021 2.150 2.190 2.040 2.050 8,100 -0.07(-3.30%)
Mar 25, 2021 2.100 2.215 2.100 2.120 2,552 +0.02(+0.95%)
Mar 24, 2021 2.400 2.410 1.750 2.100 35,510 -0.32(-13.22%)
Mar 23, 2021 2.300 2.530 2.250 2.420 25,599 +0.17(+7.56%)
Mar 22, 2021 2.230 2.600 2.230 2.250 18,811 -0.10(-4.26%)
Mar 19, 2021 2.400 2.540 2.315 2.350 4,100 -0.05(-2.08%)
Mar 18, 2021 2.480 2.525 2.400 2.400 5,800 -0.08(-3.23%)
Mar 17, 2021 2.450 2.550 2.130 2.480 61,083 +0.22(+9.73%)
Mar 16, 2021 2.230 2.270 2.190 2.260 5,046 -0.03(-1.31%)
Mar 15, 2021 2.300 2.300 2.150 2.290 17,022 +0.02(+0.66%)
Mar 12, 2021 2.360 2.360 2.200 2.275 8,600 -0.10(-4.01%)
Mar 11, 2021 2.370 2.370 2.250 2.370 5,863 -0.01(-0.42%)
Mar 10, 2021 2.285 2.380 2.050 2.380 1,180 +0.03(+1.28%)
Mar 09, 2021 2.100 2.430 1.955 2.350 19,673 +0.35(+17.50%)
Mar 08, 2021 1.915 2.000 1.830 2.000 3,530 +0.00(+0.00%)
Mar 05, 2021 2.000 2.180 1.985 2.000 7,800 -0.10(-4.76%)
Mar 04, 2021 2.100 2.480 2.000 2.100 19,079 -0.05(-2.33%)
Mar 03, 2021 2.150 2.150 2.150 2.150 2,261 +0.00(+0.00%)
Mar 02, 2021 2.300 2.490 2.100 2.150 7,647 -0.15(-6.52%)
Mar 01, 2021 2.270 2.300 2.260 2.300 2,914 +0.00(+0.00%)
Feb 26, 2021 2.350 2.490 2.060 2.300 10,500 -0.19(-7.63%)
Feb 25, 2021 2.490 2.500 2.370 2.490 763 -0.01(-0.40%)
Feb 24, 2021 2.500 2.500 2.300 2.500 14,957 +0.10(+4.17%)
Feb 23, 2021 2.700 2.740 1.450 2.400 43,281 -0.30(-11.11%)
Feb 22, 2021 2.650 2.740 2.480 2.700 21,353 -0.07(-2.53%)
Feb 19, 2021 2.675 2.800 2.600 2.770 7,800 +0.07(+2.59%)
Feb 18, 2021 2.780 2.780 2.410 2.700 5,994 -0.08(-2.88%)
Feb 17, 2021 2.550 2.800 2.410 2.780 7,751 +0.03(+1.09%)
Feb 16, 2021 2.700 2.750 2.450 2.750 9,870 +0.05(+1.85%)
Feb 12, 2021 2.700 2.790 2.550 2.700 14,600 -0.05(-1.82%)
Feb 11, 2021 2.640 2.750 2.600 2.750 19,124 +0.08(+3.00%)
Feb 10, 2021 2.350 2.670 2.300 2.670 46,307 +0.33(+14.10%)
Feb 09, 2021 2.370 2.410 2.310 2.340 13,418 +0.02(+0.69%)
Feb 08, 2021 2.430 2.540 2.324 2.324 40,064 -0.11(-4.36%)
Feb 05, 2021 2.390 2.430 2.350 2.430 67,900 +0.04(+1.67%)
Feb 04, 2021 2.190 2.390 2.180 2.390 50,165 +0.27(+12.74%)
Feb 03, 2021 2.320 2.340 2.050 2.120 26,742 -0.05(-2.30%)
Feb 02, 2021 2.040 2.170 2.000 2.170 20,305 -0.08(-3.56%)
Feb 01, 2021 2.235 2.270 1.900 2.250 22,669 -0.05(-2.17%)
Jan 29, 2021 2.220 2.300 2.140 2.300 10,900 +0.00(+0.00%)
Jan 28, 2021 2.320 2.320 2.260 2.300 12,523 +0.02(+0.88%)
Jan 27, 2021 2.310 2.380 2.010 2.280 33,684 -0.12(-5.00%)
Jan 26, 2021 1.955 2.400 1.955 2.400 30,869 +0.29(+13.74%)
Jan 25, 2021 2.100 2.310 2.050 2.110 11,595 -0.19(-8.26%)
Jan 22, 2021 2.340 2.340 2.220 2.300 12,800 +0.00(+0.00%)
Jan 21, 2021 2.330 2.330 2.300 2.300 1,695 -0.03(-1.29%)
Jan 20, 2021 2.360 2.445 2.290 2.330 12,876 -0.03(-1.27%)
Jan 19, 2021 2.370 2.620 2.110 2.360 16,132 -0.01(-0.42%)
Jan 15, 2021 2.120 2.380 1.850 2.370 48,900 +0.27(+12.86%)
Jan 14, 2021 2.130 2.130 1.920 2.100 4,398 -0.01(-0.47%)
Jan 13, 2021 2.140 2.140 2.110 2.110 1,392 -0.01(-0.47%)
Jan 12, 2021 1.970 2.155 1.970 2.120 8,834 +0.17(+8.72%)
Jan 11, 2021 2.340 2.340 1.720 1.950 15,087 -0.18(-8.45%)
Jan 08, 2021 2.255 2.450 2.130 2.130 3,300 +0.01(+0.47%)
Jan 07, 2021 2.240 2.370 2.110 2.120 13,045 -0.10(-4.50%)
Jan 06, 2021 2.235 2.235 2.220 2.220 680 +0.13(+6.22%)
Jan 05, 2021 2.050 2.400 2.030 2.090 19,289 +0.06(+2.96%)
Jan 04, 2021 2.120 2.250 1.920 2.030 4,948 -0.09(-4.25%)
Dec 31, 2020 2.120 2.120 2.120 26,885 +0.01(+0.47%)
Dec 30, 2020 1.850 2.300 1.850 2.110 26,885 +0.01(+0.48%)
Dec 29, 2020 2.095 2.100 2.050 2.100 8,107 +0.00(+0.00%)
Dec 28, 2020 2.250 2.360 1.700 2.100 66,361 -0.26(-11.02%)
Dec 24, 2020 2.085 2.750 2.085 2.360 49,000 +0.16(+7.27%)
Dec 23, 2020 2.135 2.200 1.920 2.200 40,099 +0.03(+1.38%)
Dec 22, 2020 2.380 2.380 2.170 2.170 21,864 -0.19(-8.05%)
Dec 21, 2020 2.540 2.550 2.310 2.360 25,810 -0.14(-5.60%)
Dec 18, 2020 2.300 3.000 2.300 2.500 102,300 +0.20(+8.70%)
Dec 17, 2020 2.710 2.900 2.300 2.300 61,603 -0.41(-14.97%)
Dec 16, 2020 2.360 2.750 2.200 2.705 90,053 +0.35(+14.62%)
Dec 15, 2020 2.420 2.500 2.200 2.360 14,524 -0.06(-2.48%)
Dec 14, 2020 2.300 2.500 2.230 2.420 32,525 +0.19(+8.76%)
Dec 11, 2020 2.120 2.400 2.080 2.225 20,900 -0.17(-7.29%)
Dec 10, 2020 2.250 2.450 2.100 2.400 34,160 +0.15(+6.67%)
Dec 09, 2020 2.000 2.250 1.800 2.250 13,699 +0.05(+2.27%)
Dec 08, 2020 2.300 2.300 1.800 2.200 20,372 -0.18(-7.56%)
Dec 07, 2020 2.500 2.500 2.350 2.380 20,201 -0.12(-4.80%)
Dec 04, 2020 2.200 2.750 2.120 2.500 81,100 +0.32(+14.68%)
Dec 03, 2020 2.080 2.190 2.000 2.180 94,313 +0.15(+7.39%)
Dec 02, 2020 1.680 2.180 1.596 2.030 159,138 +0.38(+23.03%)
Dec 01, 2020 1.480 1.840 1.480 1.650 40,192 +0.19(+13.01%)
Nov 30, 2020 1.520 1.525 1.460 1.460 6,645 -0.07(-4.89%)
Nov 27, 2020 1.540 1.590 1.535 1.535 1,300 +0.06(+4.42%)
Nov 25, 2020 1.490 1.590 1.470 1.470 9,200 -0.03(-2.00%)
Nov 24, 2020 1.300 1.600 1.300 1.500 13,326 -0.03(-1.96%)
Nov 23, 2020 1.620 1.670 1.530 1.530 4,748 -0.14(-8.38%)
Nov 20, 2020 1.300 1.730 1.300 1.670 5,800 +0.05(+3.09%)
Nov 19, 2020 1.750 1.775 1.610 1.620 15,015 -0.06(-3.57%)
Nov 18, 2020 1.710 1.800 1.560 1.680 28,269 +0.07(+4.35%)
Nov 17, 2020 1.690 1.725 1.600 1.610 21,378 -0.04(-2.42%)
Nov 16, 2020 1.650 1.660 1.620 1.650 22,368 -0.05(-2.94%)
Nov 13, 2020 1.680 1.820 1.635 1.700 17,000 +0.15(+9.68%)
Nov 12, 2020 1.500 1.600 1.500 1.550 8,432 +0.05(+3.33%)
Nov 11, 2020 1.500 1.550 1.471 1.500 9,302 -0.02(-1.32%)
Nov 10, 2020 1.450 1.560 1.400 1.520 11,260 +0.14(+10.14%)
Nov 09, 2020 1.570 1.670 1.290 1.380 21,424 -0.08(-5.48%)
Nov 06, 2020 1.510 1.650 1.460 1.460 23,000 +0.04(+2.82%)
Nov 05, 2020 1.540 1.570 1.400 1.420 4,368 -0.09(-5.96%)
Nov 04, 2020 1.460 1.535 1.455 1.510 2,857 +0.06(+4.14%)
Nov 03, 2020 1.460 1.530 1.450 1.450 6,373 -0.07(-4.61%)
Nov 02, 2020 1.450 1.630 1.450 1.520 4,231 +0.07(+4.83%)
Oct 30, 2020 1.825 1.825 1.440 1.450 7,700 -0.30(-17.14%)
Oct 29, 2020 1.710 1.750 1.450 1.750 16,000 +0.05(+2.94%)
Oct 28, 2020 1.750 1.750 1.700 1.700 7,110 +0.01(+0.59%)
Oct 27, 2020 1.530 1.720 1.530 1.690 9,704 +0.15(+9.39%)
Oct 26, 2020 1.495 1.550 1.305 1.545 30,951 +0.04(+3.00%)
Oct 23, 2020 1.500 1.510 1.500 1.500 5,400 -0.01(-0.66%)
Oct 22, 2020 1.550 1.550 1.510 1.510 10,318 -0.02(-1.31%)
Oct 21, 2020 1.780 1.810 1.530 1.530 41,323 -0.24(-13.56%)
Oct 20, 2020 1.630 1.770 1.630 1.770 26,433 +0.08(+4.73%)
Oct 19, 2020 1.680 1.700 1.680 1.690 756 -0.07(-3.98%)
Oct 16, 2020 1.580 1.790 1.570 1.760 22,100 +0.19(+12.10%)
Oct 15, 2020 1.600 1.700 1.430 1.570 36,895 -0.07(-4.27%)
Oct 14, 2020 1.710 1.710 1.600 1.640 40,838 +0.05(+3.14%)
Oct 13, 2020 1.710 1.710 1.440 1.590 35,203 -0.14(-8.09%)
Oct 12, 2020 1.725 1.840 1.610 1.730 56,327 +0.07(+4.22%)
Oct 09, 2020 1.600 1.750 1.600 1.660 9,500 -0.04(-2.35%)
Oct 08, 2020 1.710 1.800 1.590 1.700 30,850 +0.00(+0.00%)
Oct 07, 2020 1.720 1.720 1.600 1.700 24,553 +0.00(+0.00%)
Oct 06, 2020 1.650 1.780 1.490 1.700 49,002 +0.07(+4.29%)
Oct 05, 2020 1.560 1.680 1.550 1.630 31,450 +0.02(+1.24%)
Oct 02, 2020 1.600 1.620 1.540 1.610 35,800 +0.01(+0.63%)
Oct 01, 2020 1.460 1.630 1.460 1.600 32,721 +0.08(+5.26%)
Sep 30, 2020 1.510 1.650 1.400 1.520 56,220 +0.01(+0.66%)
Sep 29, 2020 1.530 1.540 1.430 1.510 17,573 -0.02(-1.31%)
Sep 28, 2020 1.600 1.600 1.510 1.530 15,466 -0.09(-5.56%)
Sep 25, 2020 1.620 1.620 1.585 1.620 1,400 +0.03(+1.89%)
Sep 24, 2020 1.650 1.740 1.590 1.590 15,718 -0.05(-2.76%)
Sep 23, 2020 1.815 1.815 1.635 1.635 13,480 -0.11(-6.57%)
Sep 22, 2020 1.810 1.810 1.750 1.750 5,067 -0.02(-1.13%)
Sep 21, 2020 1.760 1.840 1.750 1.770 3,213 -0.03(-1.67%)
Sep 18, 2020 1.770 1.840 1.760 1.800 2,400 -0.06(-3.23%)
Sep 17, 2020 1.850 1.860 1.830 1.860 1,969 -0.04(-2.11%)
Sep 16, 2020 1.835 1.900 1.830 1.900 5,121 +0.00(+0.00%)
Sep 15, 2020 1.810 1.900 1.780 1.900 51,758 +0.08(+4.40%)
Sep 14, 2020 1.820 1.820 1.820 1.820 111 +0.01(+0.55%)
Sep 11, 2020 1.750 1.840 1.750 1.810 6,400 -0.04(-2.16%)
Sep 10, 2020 1.840 1.850 1.820 1.850 1,939 +0.05(+2.78%)
Sep 09, 2020 1.810 1.810 1.750 1.800 2,170 -0.02(-1.10%)
Sep 08, 2020 1.820 1.820 1.820 1.820 121 -0.03(-1.62%)
Sep 04, 2020 1.800 1.850 1.800 1.850 4,900 +0.01(+0.54%)
Sep 03, 2020 1.825 1.840 1.825 1.840 1,863 +0.03(+1.66%)
Sep 02, 2020 1.830 1.850 1.810 1.810 5,262 +0.00(+0.00%)
Sep 01, 2020 1.830 1.830 1.810 1.810 13,162 -0.01(-0.55%)
Aug 31, 2020 2.100 2.100 1.800 1.820 35,289 -0.13(-6.67%)
Aug 28, 2020 1.810 2.000 1.810 1.950 8,500 +0.08(+4.28%)
Aug 27, 2020 1.910 1.950 1.870 1.870 3,928 -0.04(-2.09%)
Aug 26, 2020 1.940 1.950 1.810 1.910 14,712 +0.00(+0.00%)
Aug 25, 2020 1.900 1.920 1.900 1.910 1,744 -0.04(-2.05%)
Aug 24, 2020 2.100 2.155 1.650 1.950 53,716 -0.31(-13.72%)
Aug 21, 2020 2.050 2.300 1.955 2.260 7,300 +0.21(+10.24%)
Aug 20, 2020 2.050 2.050 2.050 2.050 1,509 +0.00(+0.24%)
Aug 19, 2020 2.200 2.300 2.040 2.045 7,071 +0.02(+0.74%)
Aug 18, 2020 2.330 2.330 2.010 2.030 24,761 -0.32(-13.62%)
Aug 17, 2020 2.095 2.500 2.050 2.350 58,480 +0.25(+11.90%)
Aug 14, 2020 1.880 2.230 1.880 2.100 11,000 +0.10(+5.00%)
Aug 13, 2020 2.050 2.060 1.820 2.000 7,810 +0.00(+0.00%)
Aug 12, 2020 1.800 2.150 1.800 2.000 6,007 -0.10(-4.76%)
Aug 11, 2020 1.980 2.150 1.980 2.100 9,588 -0.06(-2.78%)
Aug 10, 2020 2.050 2.240 2.050 2.160 1,200 +0.09(+4.35%)
Aug 07, 2020 2.250 2.250 2.050 2.070 20,400 -0.16(-7.17%)
Aug 06, 2020 2.150 2.260 2.070 2.230 9,715 +0.03(+1.36%)
Aug 05, 2020 2.060 2.210 1.950 2.200 29,853 +0.20(+10.00%)
Aug 04, 2020 2.110 2.160 1.840 2.000 19,594 -0.12(-5.66%)
Aug 03, 2020 2.000 2.120 1.900 2.120 30,075 +0.13(+6.53%)
Jul 31, 2020 1.790 1.990 1.760 1.990 15,100 +0.02(+1.02%)
Jul 30, 2020 1.990 1.990 1.970 1.970 1,480 -0.02(-1.01%)
Jul 29, 2020 1.810 2.080 1.810 1.990 9,821 -0.02(-1.00%)
Jul 28, 2020 2.110 2.120 1.930 2.010 7,445 -0.09(-4.29%)
Jul 27, 2020 2.060 2.100 1.910 2.100 17,745 +0.04(+1.94%)
Jul 24, 2020 2.270 2.270 2.050 2.060 6,600 -0.16(-7.21%)
Jul 23, 2020 2.070 2.300 1.975 2.220 16,768 +0.07(+3.26%)
Jul 22, 2020 2.100 2.200 1.900 2.150 14,670 +0.05(+2.38%)
Jul 21, 2020 1.810 2.100 1.770 2.100 28,876 +0.30(+16.67%)
Jul 20, 2020 1.700 1.850 1.700 1.800 39,921 +0.11(+6.51%)
Jul 17, 2020 1.760 1.775 1.510 1.690 12,400 -0.06(-3.43%)
Jul 16, 2020 1.910 1.950 1.740 1.750 8,804 -0.07(-3.85%)
Jul 15, 2020 1.900 1.950 1.760 1.820 6,123 -0.08(-4.21%)
Jul 14, 2020 1.850 1.900 1.800 1.900 7,513 +0.01(+0.53%)
Jul 13, 2020 1.900 1.940 1.800 1.890 8,468 -0.01(-0.26%)
Jul 10, 2020 1.960 1.960 1.800 1.895 9,600 -0.00(-0.26%)
Jul 09, 2020 1.850 1.960 1.800 1.900 8,974 +0.00(+0.00%)
Jul 08, 2020 2.000 2.150 1.900 1.900 36,608 -0.10(-5.00%)
Jul 07, 2020 2.120 2.120 1.990 2.000 26,822 -0.10(-4.76%)
Jul 06, 2020 1.945 2.150 1.945 2.100 5,455 -0.03(-1.41%)
Jul 02, 2020 2.200 2.200 1.990 2.130 10,500 -0.02(-0.93%)
Jul 01, 2020 2.230 2.300 1.940 2.150 36,257 -0.15(-6.32%)
Jun 30, 2020 2.475 2.550 2.200 2.295 30,981 -0.14(-5.56%)
Jun 29, 2020 2.350 2.540 2.110 2.430 15,274 +0.08(+3.40%)
Jun 26, 2020 2.130 2.350 2.110 2.350 11,300 +0.24(+11.37%)
Jun 25, 2020 2.280 2.290 2.110 2.110 7,187 -0.16(-7.05%)
Jun 24, 2020 2.270 2.375 2.250 2.270 7,381 -0.11(-4.62%)
Jun 23, 2020 2.540 2.540 2.350 2.380 8,120 +0.06(+2.59%)
Jun 22, 2020 2.350 2.490 2.320 2.320 10,198 -0.07(-2.93%)
Jun 19, 2020 2.450 2.600 2.350 2.390 7,600 +0.01(+0.50%)
Jun 18, 2020 2.275 2.500 2.275 2.378 10,279 +0.01(+0.34%)
Jun 17, 2020 2.400 2.510 2.370 2.370 7,334 -0.13(-5.39%)
Jun 16, 2020 2.450 2.750 2.400 2.505 17,150 +0.05(+2.24%)
Jun 15, 2020 2.680 2.750 2.350 2.450 8,774 -0.23(-8.58%)
Jun 12, 2020 2.540 2.750 2.460 2.680 15,800 +0.22(+8.94%)
Jun 11, 2020 2.750 3.060 2.440 2.460 46,445 -0.15(-5.75%)
Jun 10, 2020 2.450 2.650 2.350 2.610 10,233 +0.16(+6.53%)
Jun 09, 2020 2.400 2.450 2.300 2.450 5,032 +0.00(+0.00%)
Jun 08, 2020 2.600 2.600 2.350 2.450 13,281 -0.15(-5.77%)
Jun 05, 2020 2.470 2.600 2.360 2.600 19,600 +0.13(+5.26%)
Jun 04, 2020 2.250 2.570 2.250 2.470 27,066 +0.18(+7.86%)
Jun 03, 2020 2.480 2.510 2.290 2.290 5,424 -0.14(-5.76%)
Jun 02, 2020 2.490 2.490 2.430 2.430 970 -0.05(-2.02%)
Jun 01, 2020 2.430 2.500 2.360 2.480 11,048 +0.12(+5.08%)
May 29, 2020 2.550 2.560 2.330 2.360 41,700 -0.22(-8.53%)
May 28, 2020 2.390 2.580 2.390 2.580 77,557 +0.33(+14.67%)
May 27, 2020 2.350 2.350 2.100 2.250 20,915 -0.10(-4.26%)
May 26, 2020 2.480 2.480 2.220 2.350 22,359 +0.10(+4.44%)
May 22, 2020 2.800 2.800 2.250 2.250 41,600 -0.15(-6.25%)
May 21, 2020 2.700 2.750 2.400 2.400 33,339 -0.30(-11.11%)
May 20, 2020 2.800 3.120 2.670 2.700 37,853 -0.10(-3.57%)
May 19, 2020 3.225 3.500 2.770 2.800 51,671 -0.45(-13.85%)
May 18, 2020 3.800 3.800 3.250 3.250 30,326 -0.55(-14.47%)
May 15, 2020 3.790 3.850 3.670 3.800 19,500 -0.08(-2.06%)
May 14, 2020 3.450 3.900 3.400 3.880 27,537 +0.48(+14.12%)
May 13, 2020 3.750 3.950 3.400 3.400 34,170 -0.19(-5.29%)
May 12, 2020 3.790 3.900 3.590 3.590 20,481 -0.25(-6.51%)
May 11, 2020 3.500 3.890 3.400 3.840 17,498 +0.15(+4.07%)
May 08, 2020 3.790 3.790 3.170 3.690 12,900 -0.11(-2.89%)
May 07, 2020 3.685 3.900 3.600 3.800 13,255 +0.15(+4.11%)
May 06, 2020 3.790 3.790 3.080 3.650 18,714 -0.05(-1.35%)
May 05, 2020 3.600 4.490 3.500 3.700 37,981 +0.25(+7.25%)
May 04, 2020 3.250 3.590 3.000 3.450 7,750 -0.11(-3.09%)
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.