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

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

0.0861 -0.0027 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 0.1695 0.1743 0.1655 0.1710 1,248,946 -0.00(-2.84%)
Dec 28, 2023 0.1625 0.1795 0.1625 0.1760 2,677,823 +0.01(+6.67%)
Dec 27, 2023 0.1720 0.1730 0.1605 0.1650 2,970,825 -0.01(-3.57%)
Dec 26, 2023 0.1718 0.1780 0.1659 0.1711 2,408,838 -0.00(-1.10%)
Dec 22, 2023 0.1593 0.1769 0.1555 0.1730 4,493,617 +0.02(+9.63%)
Dec 21, 2023 0.1620 0.1630 0.1541 0.1578 2,727,252 -0.00(-1.50%)
Dec 20, 2023 0.1654 0.1663 0.1570 0.1602 2,723,047 -0.01(-3.67%)
Dec 19, 2023 0.1618 0.1698 0.1610 0.1663 2,566,714 +0.00(+2.34%)
Dec 18, 2023 0.1727 0.1782 0.1602 0.1625 4,437,311 -0.01(-8.24%)
Dec 15, 2023 0.1800 0.1870 0.1620 0.1771 12,190,746 +0.02(+12.09%)
Dec 14, 2023 0.1657 0.1657 0.1540 0.1580 8,377,662 -0.00(-2.65%)
Dec 13, 2023 0.1645 0.1700 0.1600 0.1623 2,687,827 -0.00(-1.40%)
Dec 12, 2023 0.1650 0.1750 0.1600 0.1646 3,700,077 -0.01(-4.02%)
Dec 11, 2023 0.1530 0.1914 0.1530 0.1715 6,940,136 +0.01(+7.05%)
Dec 08, 2023 0.1795 0.1810 0.1500 0.1602 7,745,560 -0.02(-10.50%)
Dec 07, 2023 0.1800 0.1949 0.1765 0.1790 3,691,081 -0.00(-1.49%)
Dec 06, 2023 0.1800 0.1890 0.1726 0.1817 8,421,974 -0.02(-8.60%)
Dec 05, 2023 0.2400 0.2442 0.1923 0.1988 45,140,800 +0.01(+4.91%)
Dec 04, 2023 0.2150 0.2150 0.1850 0.1895 8,128,002 -0.03(-15.44%)
Dec 01, 2023 0.2210 0.2324 0.2150 0.2241 6,384,686 -0.02(-7.40%)
Nov 30, 2023 0.2455 0.2509 0.2281 0.2420 10,693,076 -0.01(-4.35%)
Nov 29, 2023 0.2323 0.2600 0.2240 0.2530 13,430,486 -0.01(-5.21%)
Nov 28, 2023 0.2661 0.2900 0.2420 0.2669 42,406,132 +0.05(+24.43%)
Nov 27, 2023 0.2423 0.2440 0.1925 0.2145 15,255,344 -0.01(-5.09%)
Nov 24, 2023 0.2252 0.2370 0.2065 0.2260 7,909,963 -0.01(-4.24%)
Nov 22, 2023 0.2420 0.2739 0.2150 0.2360 57,615,176 +0.04(+20.35%)
Nov 21, 2023 0.1867 0.2100 0.1700 0.1961 10,251,551 +0.01(+6.00%)
Nov 20, 2023 0.1900 0.2150 0.1774 0.1850 24,263,372 +0.02(+11.65%)
Nov 17, 2023 0.1600 0.1711 0.1545 0.1657 10,604,536 -0.00(-1.60%)
Nov 16, 2023 0.1690 0.1885 0.1500 0.1684 15,762,158 +0.02(+12.27%)
Nov 15, 2023 0.2232 0.2450 0.1449 0.1500 68,385,968 -0.03(-16.62%)
Nov 14, 2023 0.1588 0.1800 0.1551 0.1799 3,581,339 +0.02(+16.06%)
Nov 13, 2023 0.1668 0.1703 0.1550 0.1550 5,379,711 -0.00(-1.65%)
Nov 10, 2023 0.1850 0.1876 0.1551 0.1576 5,172,268 -0.03(-14.81%)
Nov 09, 2023 0.2132 0.2500 0.1770 0.1850 8,968,035 -0.04(-19.21%)
Nov 08, 2023 0.4995 0.5200 0.2000 0.2290 86,470,392 +0.08(+53.38%)
Nov 07, 2023 0.1600 0.1650 0.1490 0.1493 1,007,611 -0.01(-7.27%)
Nov 06, 2023 0.2488 0.2488 0.1450 0.1610 2,092,513 -0.07(-30.30%)
Nov 03, 2023 0.2100 0.2571 0.1953 0.2310 798,998 +0.02(+9.43%)
Nov 02, 2023 0.2310 0.2375 0.2110 0.2111 162,723 -0.02(-8.22%)
Nov 01, 2023 0.2385 0.2599 0.2013 0.2300 387,832 -0.02(-7.70%)
Oct 31, 2023 0.2460 0.2600 0.2310 0.2492 60,016 +0.00(+2.01%)
Oct 30, 2023 0.2527 0.2776 0.2411 0.2443 86,803 -0.01(-2.28%)
Oct 27, 2023 0.2500 0.2666 0.2445 0.2500 81,411 +0.01(+4.12%)
Oct 26, 2023 0.2464 0.2600 0.2317 0.2401 159,659 -0.01(-2.16%)
Oct 25, 2023 0.3000 0.3250 0.2313 0.2454 270,415 -0.06(-18.88%)
Oct 24, 2023 0.3800 0.3900 0.2923 0.3025 291,154 -0.08(-20.42%)
Oct 23, 2023 0.3900 0.4199 0.3780 0.3801 125,747 -0.01(-1.88%)
Oct 20, 2023 0.3790 0.4100 0.3755 0.3874 78,952 +0.01(+1.95%)
Oct 19, 2023 0.3756 0.3999 0.3755 0.3800 25,871 +0.00(+1.20%)
Oct 18, 2023 0.3800 0.4000 0.3755 0.3755 26,002 -0.01(-3.35%)
Oct 17, 2023 0.4056 0.4056 0.3884 0.3885 16,612 +0.01(+3.43%)
Oct 16, 2023 0.3800 0.4199 0.3756 0.3756 69,040 +0.00(+0.03%)
Oct 13, 2023 0.3822 0.4200 0.3700 0.3755 33,357 -0.02(-4.94%)
Oct 12, 2023 0.4132 0.4250 0.3900 0.3950 30,688 +0.00(+0.74%)
Oct 11, 2023 0.4300 0.4296 0.3921 0.3921 21,124 -0.03(-6.67%)
Oct 10, 2023 0.4500 0.4500 0.3912 0.4201 37,397 +0.03(+6.52%)
Oct 09, 2023 0.4200 0.4255 0.3660 0.3944 35,851 -0.00(-1.15%)
Oct 06, 2023 0.3802 0.4200 0.3800 0.3990 28,979 +0.02(+4.89%)
Oct 05, 2023 0.4150 0.4391 0.3804 0.3804 21,311 -0.04(-9.43%)
Oct 04, 2023 0.4500 0.4500 0.4160 0.4200 21,379 -0.01(-2.28%)
Oct 03, 2023 0.4400 0.4400 0.4200 0.4298 17,333 +0.00(+0.02%)
Oct 02, 2023 0.4260 0.4490 0.4150 0.4297 31,775 +0.00(+0.87%)
Sep 29, 2023 0.4435 0.4662 0.4111 0.4260 41,668 +0.00(+0.85%)
Sep 28, 2023 0.4210 0.4662 0.4160 0.4224 27,632 +0.00(+0.33%)
Sep 27, 2023 0.4150 0.4480 0.4100 0.4210 19,857 -0.00(-0.94%)
Sep 26, 2023 0.4200 0.4317 0.4001 0.4250 45,649 +0.01(+3.41%)
Sep 25, 2023 0.4380 0.4300 0.4010 0.4110 82,439 -0.03(-6.57%)
Sep 22, 2023 0.3914 0.4800 0.3914 0.4399 266,432 +0.05(+12.79%)
Sep 21, 2023 0.4095 0.4298 0.3650 0.3900 166,902 +0.01(+2.36%)
Sep 20, 2023 0.4001 0.5100 0.3800 0.3810 300,189 -0.06(-13.41%)
Sep 19, 2023 0.7500 0.7547 0.3001 0.4400 1,720,088 -0.25(-36.60%)
Sep 18, 2023 0.8518 0.8518 0.6800 0.6940 146,538 -0.16(-18.53%)
Sep 15, 2023 0.8315 0.8518 0.6800 0.8518 93,508 +0.03(+3.88%)
Sep 14, 2023 0.8390 0.8422 0.7803 0.8200 29,396 -0.01(-1.20%)
Sep 13, 2023 0.7900 0.8500 0.7900 0.8300 37,934 +0.03(+3.76%)
Sep 12, 2023 0.8000 0.8000 0.7600 0.7999 12,996 +0.02(+2.55%)
Sep 11, 2023 0.7500 0.8200 0.7276 0.7800 24,402 +0.01(+1.30%)
Sep 08, 2023 0.7500 0.8200 0.7500 0.7700 26,024 -0.02(-2.53%)
Sep 07, 2023 0.7899 0.8000 0.7086 0.7900 55,069 +0.00(+0.01%)
Sep 06, 2023 0.7156 0.7900 0.6928 0.7899 46,048 +0.06(+8.19%)
Sep 05, 2023 0.7300 0.7600 0.7300 0.7301 40,836 +0.03(+4.30%)
Sep 01, 2023 0.6730 0.7400 0.6730 0.7000 41,151 +0.00(+0.00%)
Aug 31, 2023 0.7342 0.7709 0.6705 0.7000 46,190 -0.02(-2.78%)
Aug 30, 2023 0.7399 0.7399 0.6901 0.7200 29,954 +0.00(+0.01%)
Aug 29, 2023 0.7231 0.7399 0.6801 0.7199 14,810 -0.00(-0.01%)
Aug 28, 2023 0.6700 0.7490 0.6700 0.7200 87,918 +0.05(+7.46%)
Aug 25, 2023 0.6500 0.6849 0.6399 0.6700 17,759 +0.02(+3.08%)
Aug 24, 2023 0.6500 0.6699 0.6100 0.6500 15,812 +0.00(+0.00%)
Aug 23, 2023 0.6700 0.6905 0.6010 0.6500 84,079 -0.05(-7.14%)
Aug 22, 2023 0.6900 0.7653 0.6628 0.7000 51,062 -0.01(-1.41%)
Aug 21, 2023 0.6984 0.7246 0.6601 0.7100 93,982 -0.01(-1.39%)
Aug 18, 2023 0.7740 0.7741 0.6900 0.7200 118,569 -0.05(-6.48%)
Aug 17, 2023 0.7900 0.8050 0.7200 0.7699 198,688 -0.00(-0.01%)
Aug 16, 2023 0.8500 0.8464 0.7600 0.7700 181,875 -0.08(-9.27%)
Aug 15, 2023 0.8400 0.8600 0.8201 0.8487 49,084 -0.01(-1.55%)
Aug 14, 2023 0.8600 0.8900 0.8500 0.8621 63,571 +0.00(+0.24%)
Aug 11, 2023 0.8600 0.9100 0.8201 0.8600 60,962 +0.00(+0.00%)
Aug 10, 2023 0.9200 0.9240 0.8550 0.8600 27,107 -0.04(-4.44%)
Aug 09, 2023 0.9800 0.9767 0.9000 0.9000 84,053 -0.08(-8.04%)
Aug 08, 2023 0.8926 0.9800 0.7801 0.9787 438,972 +0.09(+9.65%)
Aug 07, 2023 0.9400 0.9400 0.8739 0.8926 256,111 -0.02(-1.75%)
Aug 04, 2023 0.9135 0.9307 0.8748 0.9085 22,603 +0.02(+2.08%)
Aug 03, 2023 0.8802 0.9388 0.8800 0.8900 61,668 -0.00(-0.02%)
Aug 02, 2023 0.9133 0.9300 0.8800 0.8902 11,859 -0.01(-1.34%)
Aug 01, 2023 0.8800 0.9370 0.8732 0.9023 45,310 +0.03(+3.43%)
Jul 31, 2023 0.8662 0.9095 0.8662 0.8724 57,866 +0.00(+0.16%)
Jul 28, 2023 0.8660 0.9104 0.8660 0.8710 68,235 -0.01(-1.02%)
Jul 27, 2023 0.8800 0.9200 0.8790 0.8800 61,790 +0.00(+0.00%)
Jul 26, 2023 0.8801 0.9000 0.8630 0.8800 67,477 +0.02(+1.97%)
Jul 25, 2023 0.9200 0.9700 0.8510 0.8630 58,497 -0.06(-6.20%)
Jul 24, 2023 0.9000 0.9200 0.8501 0.9200 35,251 +0.04(+4.55%)
Jul 21, 2023 0.9174 0.9174 0.8760 0.8800 38,829 -0.02(-2.22%)
Jul 20, 2023 0.9200 0.9500 0.9000 0.9000 36,502 -0.03(-3.05%)
Jul 19, 2023 0.9400 0.9588 0.9200 0.9283 46,618 -0.05(-5.26%)
Jul 18, 2023 0.9900 0.9900 0.9600 0.9798 10,707 +0.00(+0.03%)
Jul 17, 2023 0.9700 0.9795 0.9500 0.9795 3,250 +0.03(+3.11%)
Jul 14, 2023 0.9400 0.9598 0.9200 0.9500 18,793 -0.01(-1.04%)
Jul 13, 2023 0.9200 0.9600 0.9000 0.9600 34,761 +0.06(+7.19%)
Jul 12, 2023 0.8958 0.9251 0.8840 0.8956 45,199 -0.05(-5.73%)
Jul 11, 2023 0.9160 0.9577 0.8901 0.9500 11,641 +0.03(+3.83%)
Jul 10, 2023 0.9900 0.9900 0.8887 0.9150 18,584 +0.03(+3.72%)
Jul 07, 2023 0.8901 0.9596 0.8800 0.8822 20,019 -0.03(-3.05%)
Jul 06, 2023 0.9500 0.9833 0.9000 0.9100 16,665 -0.04(-4.20%)
Jul 05, 2023 0.9000 0.9632 0.8901 0.9499 19,851 +0.06(+6.73%)
Jul 03, 2023 0.9200 0.9261 0.8800 0.8900 52,921 -0.02(-1.66%)
Jun 30, 2023 0.9300 0.9300 0.8900 0.9050 16,695 -0.01(-0.55%)
Jun 29, 2023 0.9000 0.9300 0.8805 0.9100 78,563 -0.01(-1.08%)
Jun 28, 2023 0.9400 0.9475 0.9000 0.9199 66,621 -0.03(-3.43%)
Jun 27, 2023 0.9602 0.9899 0.9303 0.9526 33,413 +0.00(+0.22%)
Jun 26, 2023 0.9642 1.000 0.9181 0.9505 28,352 -0.00(-0.42%)
Jun 23, 2023 0.9500 0.9850 0.9298 0.9545 17,024 +0.00(+0.47%)
Jun 22, 2023 0.9800 0.9999 0.9500 0.9500 34,238 -0.03(-3.19%)
Jun 21, 2023 1.000 1.000 0.9627 0.9813 17,018 -0.01(-1.07%)
Jun 20, 2023 1.000 1.030 0.9626 0.9919 38,392 +0.02(+1.73%)
Jun 16, 2023 0.9898 1.050 0.9501 0.9750 52,467 -0.05(-4.41%)
Jun 15, 2023 1.060 1.057 0.9628 1.020 40,788 +0.01(+1.32%)
Jun 14, 2023 1.080 1.100 0.9200 1.007 81,670 -0.04(-4.12%)
Jun 13, 2023 1.030 1.070 0.9900 1.050 71,859 +0.07(+7.03%)
Jun 12, 2023 1.000 1.090 0.9810 0.9810 66,473 -0.04(-3.82%)
Jun 09, 2023 1.000 1.060 0.9900 1.020 57,987 -0.01(-0.97%)
Jun 08, 2023 1.020 1.050 0.9910 1.030 73,487 +0.01(+0.98%)
Jun 07, 2023 1.060 1.090 1.000 1.020 126,930 -0.03(-2.86%)
Jun 06, 2023 1.080 1.090 1.050 1.050 35,962 -0.05(-4.55%)
Jun 05, 2023 1.120 1.120 1.031 1.100 54,231 +0.03(+2.80%)
Jun 02, 2023 1.080 1.120 0.9901 1.070 74,704 +0.07(+7.12%)
Jun 01, 2023 0.9700 1.030 0.9500 0.9989 57,386 -0.00(-0.11%)
May 31, 2023 1.020 1.030 0.9782 1.000 42,989 -0.02(-1.96%)
May 30, 2023 1.060 1.060 0.9601 1.020 57,940 -0.04(-3.77%)
May 26, 2023 1.240 1.240 0.9800 1.060 171,929 -0.20(-15.87%)
May 25, 2023 0.9200 1.280 0.9101 1.260 515,693 +0.33(+35.43%)
May 24, 2023 0.9100 0.9304 0.8800 0.9304 43,652 +0.02(+2.13%)
May 23, 2023 0.9000 0.9556 0.8601 0.9110 77,085 +0.01(+1.22%)
May 22, 2023 0.8800 0.9200 0.8600 0.9000 67,800 +0.03(+3.45%)
May 19, 2023 0.8400 0.8900 0.8400 0.8700 17,938 +0.01(+1.39%)
May 18, 2023 0.8559 0.8700 0.8322 0.8581 37,334 +0.02(+2.77%)
May 17, 2023 0.8803 0.8803 0.8150 0.8350 85,926 -0.03(-3.10%)
May 16, 2023 0.9596 0.9596 0.8617 0.8617 52,690 -0.09(-9.29%)
May 15, 2023 1.120 1.120 0.8556 0.9500 201,187 -0.15(-13.64%)
May 12, 2023 1.180 1.190 1.060 1.100 140,536 -0.10(-8.33%)
May 11, 2023 0.9400 1.320 0.9002 1.200 749,239 +0.33(+37.77%)
May 10, 2023 0.9033 0.9387 0.8551 0.8710 30,268 +0.02(+2.39%)
May 09, 2023 0.9190 0.9400 0.8405 0.8507 38,493 -0.03(-3.33%)
May 08, 2023 0.8300 0.9350 0.8300 0.8800 36,056 +0.00(+0.00%)
May 05, 2023 0.8800 0.9350 0.8300 0.8800 31,884 +0.05(+6.02%)
May 04, 2023 0.9000 0.9349 0.8101 0.8300 31,137 -0.04(-4.60%)
May 03, 2023 0.8665 0.9199 0.8101 0.8700 40,349 +0.03(+3.13%)
May 02, 2023 0.8383 0.9350 0.8000 0.8436 66,332 -0.00(-0.18%)
May 01, 2023 0.8701 0.8806 0.8300 0.8451 57,699 -0.04(-4.78%)
Apr 28, 2023 0.9076 0.9076 0.8640 0.8875 61,685 -0.01(-1.39%)
Apr 27, 2023 0.8800 0.9339 0.8501 0.9000 58,997 +0.02(+2.27%)
Apr 26, 2023 0.9300 0.9350 0.8800 0.8800 71,266 +0.00(+0.03%)
Apr 25, 2023 0.9345 0.9350 0.8797 0.8797 102,519 -0.01(-1.16%)
Apr 24, 2023 1.030 1.030 0.8801 0.8900 131,598 -0.10(-10.11%)
Apr 21, 2023 1.100 1.100 0.9352 0.9901 120,442 -0.06(-6.04%)
Apr 20, 2023 1.090 1.105 1.020 1.054 71,802 -0.04(-3.32%)
Apr 19, 2023 1.130 1.130 1.070 1.090 66,134 -0.01(-0.91%)
Apr 18, 2023 1.130 1.165 1.070 1.100 66,094 -0.07(-5.77%)
Apr 17, 2023 1.100 1.210 1.040 1.167 286,655 +0.10(+9.10%)
Apr 14, 2023 1.170 1.490 1.000 1.070 597,879 -0.10(-8.55%)
Apr 13, 2023 1.270 1.270 1.060 1.170 210,122 -0.07(-5.55%)
Apr 12, 2023 1.100 1.290 1.080 1.239 163,711 +0.18(+16.86%)
Apr 11, 2023 0.9400 1.060 0.9000 1.060 110,551 +0.11(+11.29%)
Apr 10, 2023 0.9100 0.9919 0.9100 0.9525 16,798 +0.05(+5.25%)
Apr 06, 2023 0.9600 0.9600 0.9050 0.9050 13,683 -0.02(-1.63%)
Apr 05, 2023 0.9800 0.9899 0.9013 0.9200 38,183 -0.05(-5.15%)
Apr 04, 2023 1.000 1.000 0.9300 0.9700 82,532 -0.04(-3.96%)
Apr 03, 2023 0.9500 1.050 0.9500 1.010 53,114 +0.02(+2.33%)
Mar 31, 2023 1.010 1.020 0.9696 0.9870 25,127 +0.00(+0.20%)
Mar 30, 2023 0.9871 1.080 0.9700 0.9850 57,002 -0.02(-1.50%)
Mar 29, 2023 1.012 1.020 0.9800 1.000 54,712 -0.03(-2.91%)
Mar 28, 2023 1.000 1.100 1.000 1.030 21,022 +0.01(+0.98%)
Mar 27, 2023 1.110 1.110 1.010 1.020 24,606 +0.04(+4.08%)
Mar 24, 2023 1.030 1.060 0.9700 0.9800 21,079 -0.04(-4.16%)
Mar 23, 2023 1.010 1.049 0.9600 1.022 33,734 -0.02(-1.68%)
Mar 22, 2023 1.080 1.129 1.010 1.040 68,837 -0.00(-0.45%)
Mar 21, 2023 1.020 1.100 1.010 1.045 59,348 +0.07(+7.70%)
Mar 20, 2023 1.160 1.160 0.9621 0.9700 169,326 -0.14(-12.61%)
Mar 17, 2023 1.150 1.160 1.060 1.110 41,945 +0.10(+9.90%)
Mar 16, 2023 1.100 1.101 0.9845 1.010 75,006 -0.09(-8.18%)
Mar 15, 2023 1.080 1.140 1.060 1.100 53,472 -0.05(-4.35%)
Mar 14, 2023 1.116 1.250 1.116 1.150 49,713 +0.05(+4.55%)
Mar 13, 2023 1.130 1.135 1.070 1.100 37,496 -0.06(-5.17%)
Mar 10, 2023 1.240 1.351 1.110 1.160 65,069 -0.12(-9.38%)
Mar 09, 2023 1.300 1.380 1.270 1.280 16,240 -0.01(-0.78%)
Mar 08, 2023 1.281 1.370 1.281 1.290 19,600 -0.02(-1.53%)
Mar 07, 2023 1.320 1.350 1.280 1.310 25,440 -0.04(-2.96%)
Mar 06, 2023 1.430 1.470 1.310 1.350 53,273 +0.04(+3.05%)
Mar 03, 2023 1.280 1.370 1.265 1.310 37,661 +0.00(+0.00%)
Mar 02, 2023 1.400 1.400 1.270 1.310 67,699 -0.08(-5.76%)
Mar 01, 2023 1.400 1.470 1.330 1.390 73,772 +0.03(+2.21%)
Feb 28, 2023 1.330 1.375 1.330 1.360 16,298 +0.03(+2.26%)
Feb 27, 2023 1.380 1.460 1.310 1.330 88,076 -0.13(-8.90%)
Feb 24, 2023 1.460 1.540 1.440 1.460 64,104 -0.04(-2.67%)
Feb 23, 2023 1.490 1.750 1.460 1.500 105,578 -0.02(-1.32%)
Feb 22, 2023 1.480 1.553 1.480 1.520 66,534 -0.01(-0.65%)
Feb 21, 2023 1.720 1.780 1.500 1.530 99,060 -0.24(-13.56%)
Feb 17, 2023 1.840 1.840 1.770 1.770 102,329 -0.07(-3.80%)
Feb 16, 2023 1.940 2.040 1.800 1.840 131,278 -0.10(-5.15%)
Feb 15, 2023 1.920 2.090 1.870 1.940 155,224 -0.01(-0.51%)
Feb 14, 2023 2.230 2.245 1.860 1.950 386,830 -0.31(-13.72%)
Feb 13, 2023 2.350 2.390 2.030 2.260 279,891 -0.16(-6.61%)
Feb 10, 2023 2.710 2.710 2.310 2.420 411,769 -0.29(-10.70%)
Feb 09, 2023 2.670 2.910 2.510 2.710 906,300 +0.04(+1.50%)
Feb 08, 2023 2.690 2.930 2.450 2.670 597,355 -0.07(-2.55%)
Feb 07, 2023 2.730 3.300 2.555 2.740 2,609,724 -0.06(-2.14%)
Feb 06, 2023 2.930 3.090 2.518 2.800 5,148,346 -0.60(-17.65%)
Feb 03, 2023 2.630 3.950 2.090 3.400 66,525,408 +1.98(+139.44%)
Feb 02, 2023 1.800 1.970 1.400 1.420 847,461 -0.48(-25.26%)
Feb 01, 2023 1.940 2.200 1.811 1.900 966,402 -0.24(-11.21%)
Jan 31, 2023 1.880 2.650 1.800 2.140 5,108,072 -0.21(-8.94%)
Jan 30, 2023 1.150 2.610 1.150 2.350 77,291,640 +1.48(+170.08%)
Jan 27, 2023 0.7614 0.9219 0.7614 0.8701 96,805 +0.09(+11.38%)
Jan 26, 2023 0.7703 0.7999 0.7630 0.7812 9,490 -0.02(-2.28%)
Jan 25, 2023 0.7871 0.7999 0.7440 0.7994 22,972 +0.02(+2.54%)
Jan 24, 2023 0.7896 0.8000 0.7564 0.7796 16,034 -0.01(-1.25%)
Jan 23, 2023 0.8000 0.8947 0.7100 0.7895 63,075 -0.02(-1.93%)
Jan 20, 2023 0.8072 0.9000 0.7804 0.8050 36,265 -0.00(-0.27%)
Jan 19, 2023 0.8300 0.8300 0.8000 0.8072 3,362 -0.00(-0.35%)
Jan 18, 2023 0.8100 0.8500 0.7614 0.8100 30,637 -0.04(-5.26%)
Jan 17, 2023 0.8800 0.8805 0.8100 0.8550 37,439 -0.04(-4.93%)
Jan 13, 2023 0.9900 0.9900 0.8803 0.8993 17,028 -0.02(-2.25%)
Jan 12, 2023 0.9523 0.9865 0.9100 0.9200 18,172 +0.02(+1.79%)
Jan 11, 2023 1.140 1.140 0.8714 0.9038 36,738 +0.09(+11.29%)
Jan 10, 2023 0.8720 0.8720 0.8050 0.8121 9,161 +0.01(+1.23%)
Jan 09, 2023 0.8489 0.8489 0.7894 0.8022 12,823 +0.03(+3.50%)
Jan 06, 2023 0.8000 0.8199 0.7500 0.7751 39,976 -0.00(-0.63%)
Jan 05, 2023 0.8700 0.8700 0.7407 0.7800 16,745 -0.03(-3.74%)
Jan 04, 2023 0.8765 0.8765 0.8000 0.8103 32,415 -0.02(-2.84%)
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.