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

Angion Biomedica Corp (NQ: ANGN )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 1, 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 (%)
Nov 30, 2022 0.8899 0.8900 0.8300 0.8479 135,333 -0.01(-1.42%)
Nov 29, 2022 0.8800 0.8882 0.8500 0.8601 58,202 -0.02(-2.09%)
Nov 28, 2022 0.9100 0.9275 0.8500 0.8785 171,769 -0.02(-2.39%)
Nov 25, 2022 0.8500 0.9010 0.8500 0.9000 167,154 +0.05(+5.88%)
Nov 23, 2022 0.8830 0.8830 0.8500 0.8500 53,262 -0.00(-0.01%)
Nov 22, 2022 0.8500 0.8829 0.8500 0.8501 60,922 +0.00(+0.00%)
Nov 21, 2022 0.8630 0.8853 0.8500 0.8501 51,245 -0.01(-1.37%)
Nov 18, 2022 0.8500 0.8925 0.8500 0.8619 85,983 +0.00(+0.00%)
Nov 17, 2022 0.8610 0.9000 0.8366 0.8619 87,712 -0.01(-0.87%)
Nov 16, 2022 0.9000 0.9977 0.8610 0.8695 71,353 +0.02(+2.29%)
Nov 15, 2022 0.8900 0.9346 0.8497 0.8500 61,391 -0.05(-5.56%)
Nov 14, 2022 0.9685 0.9809 0.8500 0.9000 51,311 -0.07(-7.08%)
Nov 11, 2022 0.8500 0.9849 0.8500 0.9686 40,232 +0.05(+5.12%)
Nov 10, 2022 0.9213 0.9876 0.9213 0.9214 36,484 +0.11(+13.75%)
Nov 09, 2022 1.080 1.080 0.7800 0.8100 111,318 -0.06(-6.90%)
Nov 08, 2022 0.9200 0.9200 0.8700 0.8700 104,504 -0.04(-4.37%)
Nov 07, 2022 0.8950 0.9398 0.8865 0.9098 74,588 +0.01(+1.66%)
Nov 04, 2022 0.9200 1.010 0.8949 0.8949 88,272 -0.04(-3.81%)
Nov 03, 2022 0.9434 0.9600 0.9200 0.9303 39,925 -0.04(-4.04%)
Nov 02, 2022 0.9600 0.9954 0.9600 0.9695 65,324 -0.01(-0.54%)
Nov 01, 2022 1.030 1.040 0.9624 0.9748 70,789 -0.03(-2.52%)
Oct 31, 2022 1.040 1.040 0.9600 1.000 53,122 +0.00(+0.00%)
Oct 28, 2022 1.050 1.050 0.9600 1.000 69,670 +0.01(+0.52%)
Oct 27, 2022 1.030 1.075 0.9725 0.9948 43,064 -0.06(-5.26%)
Oct 26, 2022 1.060 1.100 1.010 1.050 53,664 -0.01(-0.94%)
Oct 25, 2022 1.050 1.110 1.050 1.060 79,398 +0.01(+0.95%)
Oct 24, 2022 1.040 1.060 1.030 1.050 14,839 +0.00(+0.00%)
Oct 21, 2022 1.020 1.070 1.020 1.050 52,952 +0.01(+0.96%)
Oct 20, 2022 1.070 1.070 0.9000 1.040 90,760 -0.03(-2.80%)
Oct 19, 2022 1.050 1.105 1.020 1.070 135,408 -0.01(-0.93%)
Oct 18, 2022 1.130 1.130 1.020 1.080 236,892 +0.05(+4.85%)
Oct 17, 2022 1.050 1.090 1.030 1.030 41,952 +0.01(+0.98%)
Oct 14, 2022 0.9381 1.170 0.9381 1.020 33,477 +0.07(+7.37%)
Oct 13, 2022 0.9000 0.9977 0.9000 0.9500 6,811 +0.02(+2.15%)
Oct 12, 2022 0.9100 0.9300 0.9000 0.9300 12,775 +0.02(+2.20%)
Oct 11, 2022 0.9300 0.9592 0.9000 0.9100 18,682 -0.04(-3.76%)
Oct 10, 2022 0.9400 0.9597 0.9400 0.9456 2,784 +0.01(+0.59%)
Oct 07, 2022 0.9400 0.9522 0.9400 0.9401 5,662 +0.00(+0.00%)
Oct 06, 2022 1.000 1.000 0.9300 0.9401 31,381 -0.06(-5.95%)
Oct 05, 2022 0.9401 1.030 0.9401 0.9996 78,190 +0.06(+6.33%)
Oct 04, 2022 0.9400 0.9700 0.9142 0.9401 38,590 +0.02(+2.21%)
Oct 03, 2022 0.9000 0.9400 0.8800 0.9198 41,473 -0.00(-0.02%)
Sep 30, 2022 0.8700 0.9479 0.8700 0.9200 14,625 +0.02(+2.19%)
Sep 29, 2022 0.8700 0.9999 0.8731 0.9003 34,692 +0.00(+0.02%)
Sep 28, 2022 0.9101 0.9523 0.8800 0.9001 64,367 -0.02(-2.33%)
Sep 27, 2022 0.9100 0.9500 0.9100 0.9216 13,324 +0.01(+1.27%)
Sep 26, 2022 0.9652 1.020 0.9100 0.9100 16,995 -0.09(-9.00%)
Sep 23, 2022 0.9300 1.000 0.9101 1.000 37,511 +0.07(+6.97%)
Sep 22, 2022 0.9900 1.000 0.9300 0.9348 37,559 -0.07(-6.52%)
Sep 21, 2022 0.9800 1.000 0.9800 1.000 38,893 -0.02(-1.96%)
Sep 20, 2022 1.045 1.045 1.000 1.020 21,962 -0.03(-2.86%)
Sep 19, 2022 1.100 1.106 1.000 1.050 19,255 -0.01(-0.94%)
Sep 16, 2022 1.160 1.200 1.060 1.060 219,232 -0.09(-7.83%)
Sep 15, 2022 1.180 1.210 1.130 1.150 52,046 -0.03(-2.54%)
Sep 14, 2022 1.190 1.200 1.150 1.180 34,979 -0.02(-1.67%)
Sep 13, 2022 1.220 1.220 1.150 1.200 46,778 -0.03(-2.44%)
Sep 12, 2022 1.160 1.260 1.100 1.230 75,795 +0.10(+9.33%)
Sep 09, 2022 1.020 1.130 1.020 1.125 275,852 +0.10(+10.29%)
Sep 08, 2022 1.010 1.040 1.010 1.020 55,230 +0.00(+0.00%)
Sep 07, 2022 1.010 1.020 0.9900 1.020 79,116 +0.00(+0.00%)
Sep 06, 2022 1.010 1.020 0.9900 1.020 36,837 +0.03(+2.57%)
Sep 02, 2022 1.007 1.020 0.9867 0.9944 22,705 -0.01(-0.56%)
Sep 01, 2022 1.010 1.020 1.000 1.000 49,136 -0.02(-1.96%)
Aug 31, 2022 1.010 1.040 1.010 1.020 47,159 +0.01(+0.99%)
Aug 30, 2022 1.030 1.030 1.010 1.010 30,355 -0.01(-0.98%)
Aug 29, 2022 1.020 1.040 1.010 1.020 52,673 +0.00(+0.00%)
Aug 26, 2022 1.040 1.040 1.010 1.020 63,213 +0.00(+0.00%)
Aug 25, 2022 1.040 1.040 1.020 1.020 24,679 +0.00(+0.00%)
Aug 24, 2022 1.060 1.060 1.005 1.020 21,840 +0.01(+0.99%)
Aug 23, 2022 1.010 1.030 1.010 1.010 30,204 +0.00(+0.00%)
Aug 22, 2022 1.010 1.030 1.000 1.010 95,378 -0.01(-0.98%)
Aug 19, 2022 1.010 1.030 1.010 1.020 41,797 +0.00(+0.00%)
Aug 18, 2022 1.020 1.076 1.020 1.020 81,591 +0.00(+0.00%)
Aug 17, 2022 1.010 1.080 1.010 1.020 167,944 -0.01(-0.97%)
Aug 16, 2022 1.050 1.050 1.017 1.030 114,008 -0.01(-0.96%)
Aug 15, 2022 1.050 1.080 1.000 1.040 119,609 +0.01(+0.97%)
Aug 12, 2022 1.010 1.070 1.010 1.030 33,820 +0.00(+0.00%)
Aug 11, 2022 1.060 1.100 1.020 1.030 79,131 +0.00(+0.00%)
Aug 10, 2022 1.030 1.073 1.030 1.030 71,019 +0.00(+0.00%)
Aug 09, 2022 1.060 1.080 1.010 1.030 99,067 -0.02(-1.90%)
Aug 08, 2022 1.130 1.145 1.040 1.050 97,979 -0.04(-3.67%)
Aug 05, 2022 1.030 1.130 1.030 1.090 137,916 +0.01(+0.93%)
Aug 04, 2022 1.090 1.130 1.070 1.080 181,746 +0.01(+0.93%)
Aug 03, 2022 1.040 1.090 1.040 1.070 83,842 +0.01(+0.94%)
Aug 02, 2022 1.050 1.070 1.050 1.060 19,494 -0.01(-0.93%)
Aug 01, 2022 1.070 1.100 1.050 1.070 192,774 -0.01(-0.93%)
Jul 29, 2022 1.050 1.080 1.050 1.080 49,017 -0.01(-0.92%)
Jul 28, 2022 1.080 1.100 1.030 1.090 78,540 -0.01(-0.91%)
Jul 27, 2022 1.130 1.160 1.050 1.100 91,572 +0.02(+1.85%)
Jul 26, 2022 1.120 1.150 1.060 1.080 239,537 +0.09(+9.37%)
Jul 25, 2022 1.030 1.030 0.9821 0.9875 92,705 -0.05(-5.05%)
Jul 22, 2022 1.110 1.110 1.030 1.040 38,199 -0.03(-2.80%)
Jul 21, 2022 1.040 1.090 1.040 1.070 41,819 +0.03(+2.88%)
Jul 20, 2022 1.000 1.090 1.000 1.040 30,740 +0.02(+1.96%)
Jul 19, 2022 1.020 1.053 0.9900 1.020 127,613 -0.02(-1.92%)
Jul 18, 2022 1.060 1.078 1.030 1.040 128,646 -0.02(-1.89%)
Jul 15, 2022 1.080 1.105 1.050 1.060 69,629 -0.02(-1.85%)
Jul 14, 2022 1.090 1.130 1.060 1.080 58,460 +0.01(+0.93%)
Jul 13, 2022 1.070 1.130 1.060 1.070 61,559 -0.01(-0.93%)
Jul 12, 2022 1.070 1.150 1.070 1.080 51,755 +0.03(+2.86%)
Jul 11, 2022 1.150 1.200 1.050 1.050 102,735 -0.08(-7.08%)
Jul 08, 2022 1.100 1.160 1.100 1.130 43,436 +0.01(+0.89%)
Jul 07, 2022 1.130 1.150 1.080 1.120 141,171 -0.01(-0.88%)
Jul 06, 2022 1.120 1.170 1.090 1.130 78,457 +0.01(+0.89%)
Jul 05, 2022 1.060 1.170 1.050 1.120 168,915 +0.00(+0.00%)
Jul 01, 2022 1.060 1.130 1.060 1.120 387,488 -0.02(-1.75%)
Jun 30, 2022 1.150 1.180 1.030 1.140 955,268 -0.57(-33.33%)
Jun 29, 2022 1.790 1.790 1.680 1.710 134,539 -0.11(-6.04%)
Jun 28, 2022 1.870 1.900 1.750 1.820 28,659 -0.09(-4.71%)
Jun 27, 2022 1.950 2.020 1.830 1.910 88,556 -0.05(-2.55%)
Jun 24, 2022 2.020 2.040 1.920 1.960 2,023,341 -0.01(-0.51%)
Jun 23, 2022 1.900 2.000 1.810 1.970 433,415 -0.05(-2.48%)
Jun 22, 2022 1.450 2.020 1.440 2.020 560,774 +0.48(+31.17%)
Jun 21, 2022 1.430 1.640 1.415 1.540 180,895 +0.16(+11.59%)
Jun 17, 2022 1.300 1.400 1.275 1.380 111,996 +0.08(+6.15%)
Jun 16, 2022 1.490 1.735 1.255 1.300 313,584 -0.21(-13.91%)
Jun 15, 2022 1.600 1.600 1.505 1.510 87,344 -0.09(-5.63%)
Jun 14, 2022 1.790 1.870 1.540 1.600 87,671 -0.16(-9.09%)
Jun 13, 2022 1.730 1.990 1.685 1.760 224,249 +0.02(+1.15%)
Jun 10, 2022 1.710 1.770 1.620 1.740 64,185 +0.01(+0.58%)
Jun 09, 2022 1.650 1.750 1.650 1.730 32,327 +0.04(+2.37%)
Jun 08, 2022 1.830 1.850 1.582 1.690 101,009 -0.08(-4.52%)
Jun 07, 2022 1.450 1.800 1.400 1.770 105,179 +0.30(+20.41%)
Jun 06, 2022 1.590 1.600 1.420 1.470 135,478 -0.10(-6.37%)
Jun 03, 2022 1.600 1.630 1.560 1.570 40,689 -0.04(-2.48%)
Jun 02, 2022 1.610 1.650 1.530 1.610 57,336 -0.02(-1.23%)
Jun 01, 2022 1.820 1.900 1.501 1.630 140,173 -0.13(-7.39%)
May 31, 2022 1.520 1.890 1.450 1.760 134,662 +0.26(+17.33%)
May 27, 2022 1.320 1.560 1.310 1.500 199,965 +0.18(+13.64%)
May 26, 2022 1.260 1.330 1.260 1.320 69,154 +0.06(+4.76%)
May 25, 2022 1.220 1.300 1.220 1.260 65,574 +0.03(+2.44%)
May 24, 2022 1.250 1.270 1.220 1.230 92,670 -0.01(-0.81%)
May 23, 2022 1.330 1.370 1.220 1.240 72,347 -0.04(-3.13%)
May 20, 2022 1.250 1.370 1.180 1.280 208,057 +0.04(+3.23%)
May 19, 2022 1.180 1.255 1.090 1.240 130,273 +0.14(+12.73%)
May 18, 2022 1.220 1.250 1.075 1.100 114,399 -0.12(-9.84%)
May 17, 2022 1.250 1.310 1.180 1.220 199,562 -0.08(-6.15%)
May 16, 2022 1.320 1.371 1.260 1.300 90,944 +0.00(+0.00%)
May 13, 2022 1.360 1.380 1.300 1.300 77,689 -0.04(-3.35%)
May 12, 2022 1.340 1.390 1.300 1.345 57,309 +0.03(+2.67%)
May 11, 2022 1.490 1.520 1.290 1.310 147,260 -0.25(-16.03%)
May 10, 2022 1.440 1.570 1.410 1.560 104,599 +0.14(+9.86%)
May 09, 2022 1.530 1.557 1.360 1.420 155,852 -0.17(-10.69%)
May 06, 2022 1.530 1.610 1.530 1.590 120,898 +0.04(+2.58%)
May 05, 2022 1.670 1.790 1.480 1.550 314,158 -0.07(-4.32%)
May 04, 2022 1.420 1.670 1.290 1.620 163,391 +0.24(+17.39%)
May 03, 2022 1.370 1.410 1.330 1.380 119,747 +0.04(+2.99%)
May 02, 2022 1.250 1.370 1.250 1.340 121,604 +0.09(+7.20%)
Apr 29, 2022 1.270 1.300 1.250 1.250 77,331 -0.03(-2.34%)
Apr 28, 2022 1.260 1.280 1.250 1.280 59,506 +0.02(+1.59%)
Apr 27, 2022 1.380 1.380 1.220 1.260 136,624 -0.10(-7.35%)
Apr 26, 2022 1.460 1.460 1.350 1.360 55,749 -0.05(-3.55%)
Apr 25, 2022 1.550 1.550 1.370 1.410 105,304 -0.13(-8.44%)
Apr 22, 2022 1.570 1.585 1.520 1.540 59,187 -0.04(-2.53%)
Apr 21, 2022 1.770 1.770 1.530 1.580 115,158 -0.12(-7.06%)
Apr 20, 2022 1.720 1.750 1.700 1.700 49,888 +0.00(+0.00%)
Apr 19, 2022 1.820 1.820 1.690 1.700 104,948 -0.05(-2.86%)
Apr 18, 2022 1.760 1.820 1.740 1.750 92,369 +0.02(+1.16%)
Apr 14, 2022 1.820 1.820 1.730 1.730 61,923 -0.07(-3.89%)
Apr 13, 2022 1.920 1.920 1.800 1.800 92,294 -0.08(-4.26%)
Apr 12, 2022 1.970 1.990 1.830 1.880 57,219 -0.09(-4.57%)
Apr 11, 2022 2.150 2.195 1.920 1.970 48,648 -0.18(-8.37%)
Apr 08, 2022 2.110 2.373 2.020 2.150 70,710 +0.04(+1.90%)
Apr 07, 2022 2.170 2.190 2.060 2.110 53,837 -0.08(-3.65%)
Apr 06, 2022 2.200 2.270 2.030 2.190 140,854 -0.01(-0.45%)
Apr 05, 2022 2.250 2.250 2.200 2.200 51,730 -0.03(-1.35%)
Apr 04, 2022 2.290 2.306 2.200 2.230 49,363 +0.00(+0.00%)
Apr 01, 2022 2.140 2.280 2.011 2.230 98,808 +0.11(+5.19%)
Mar 31, 2022 2.130 2.160 2.005 2.120 90,728 +0.08(+3.92%)
Mar 30, 2022 2.200 2.260 2.020 2.040 94,488 -0.21(-9.33%)
Mar 29, 2022 2.200 2.290 2.050 2.250 65,788 +0.10(+4.65%)
Mar 28, 2022 2.290 2.290 2.080 2.150 62,959 -0.17(-7.33%)
Mar 25, 2022 2.060 2.395 2.060 2.320 80,286 +0.03(+1.31%)
Mar 24, 2022 2.150 2.410 2.030 2.290 66,760 +0.14(+6.51%)
Mar 23, 2022 1.960 2.200 1.930 2.150 85,816 +0.18(+9.14%)
Mar 22, 2022 2.160 2.160 1.900 1.970 83,361 -0.19(-8.80%)
Mar 21, 2022 2.500 2.500 2.050 2.160 78,693 -0.34(-13.60%)
Mar 18, 2022 2.230 2.625 2.230 2.500 176,366 +0.27(+12.11%)
Mar 17, 2022 1.870 2.253 1.870 2.230 87,641 +0.38(+20.54%)
Mar 16, 2022 1.830 1.880 1.720 1.850 72,790 +0.09(+5.11%)
Mar 15, 2022 1.800 1.820 1.710 1.760 57,844 +0.04(+2.33%)
Mar 14, 2022 1.860 1.880 1.710 1.720 86,841 -0.14(-7.53%)
Mar 11, 2022 2.090 2.125 1.850 1.860 22,296 -0.19(-9.27%)
Mar 10, 2022 2.100 2.110 2.050 2.050 37,765 -0.06(-2.84%)
Mar 09, 2022 1.970 2.143 1.950 2.110 92,527 +0.16(+8.21%)
Mar 08, 2022 1.860 2.000 1.850 1.950 54,202 +0.09(+4.84%)
Mar 07, 2022 1.870 1.960 1.850 1.860 35,427 -0.02(-1.06%)
Mar 04, 2022 1.880 1.981 1.860 1.880 56,695 -0.06(-3.09%)
Mar 03, 2022 1.990 2.070 1.900 1.940 38,900 -0.05(-2.51%)
Mar 02, 2022 2.000 2.020 1.800 1.990 104,982 -0.01(-0.50%)
Mar 01, 2022 1.990 2.100 1.970 2.000 74,677 +0.14(+7.53%)
Feb 28, 2022 2.010 2.045 1.825 1.860 49,034 -0.20(-9.71%)
Feb 25, 2022 2.060 2.160 2.000 2.060 20,112 +0.00(+0.00%)
Feb 24, 2022 2.000 2.120 1.870 2.060 58,971 +0.05(+2.49%)
Feb 23, 2022 2.070 2.170 2.010 2.010 47,533 -0.05(-2.43%)
Feb 22, 2022 2.130 2.195 2.050 2.060 39,319 -0.10(-4.63%)
Feb 18, 2022 2.160 0 +0.04(+1.89%)
Feb 17, 2022 2.160 2.235 2.100 2.120 42,974 -0.04(-1.85%)
Feb 16, 2022 2.120 2.200 2.060 2.160 28,002 +0.04(+1.89%)
Feb 15, 2022 2.160 2.270 2.100 2.120 63,887 -0.02(-0.93%)
Feb 14, 2022 2.180 2.280 2.100 2.140 46,452 +0.01(+0.47%)
Feb 11, 2022 2.230 2.300 2.100 2.130 65,659 -0.09(-4.05%)
Feb 10, 2022 2.200 2.360 2.150 2.220 127,119 -0.08(-3.48%)
Feb 09, 2022 2.380 2.380 2.170 2.300 239,621 +0.00(+0.00%)
Feb 08, 2022 2.420 2.440 2.280 2.300 104,864 -0.11(-4.56%)
Feb 07, 2022 2.570 2.630 2.350 2.410 91,230 -0.15(-5.86%)
Feb 04, 2022 2.520 2.771 2.450 2.560 195,104 +0.01(+0.39%)
Feb 03, 2022 2.680 2.440 2.550 105,976 -0.21(-7.61%)
Feb 02, 2022 2.900 2.900 2.584 2.760 73,484 -0.12(-4.17%)
Feb 01, 2022 2.700 2.940 2.635 2.880 130,978 +0.18(+6.67%)
Jan 31, 2022 2.460 2.700 177,853 +0.22(+8.87%)
Jan 28, 2022 2.210 2.550 2.080 2.480 176,348 +0.31(+14.29%)
Jan 27, 2022 2.300 2.500 2.090 2.170 94,208 -0.08(-3.56%)
Jan 26, 2022 2.410 2.500 2.203 2.250 48,319 -0.21(-8.54%)
Jan 25, 2022 2.260 2.470 2.240 2.460 80,114 +0.12(+5.13%)
Jan 24, 2022 2.200 2.410 2.050 2.340 81,597 +0.15(+6.85%)
Jan 21, 2022 2.160 2.280 2.120 2.190 125,885 -0.02(-0.90%)
Jan 20, 2022 2.310 2.400 2.190 2.210 100,221 -0.05(-2.21%)
Jan 19, 2022 2.300 2.305 2.200 2.260 58,685 +0.02(+0.89%)
Jan 18, 2022 2.290 2.310 2.150 2.240 111,593 -0.08(-3.45%)
Jan 14, 2022 2.320 0 -0.13(-5.31%)
Jan 13, 2022 2.810 2.810 2.410 2.450 83,986 -0.30(-10.91%)
Jan 12, 2022 2.650 2.950 2.524 2.750 154,630 +0.13(+4.96%)
Jan 11, 2022 2.520 2.750 2.465 2.620 68,033 +0.11(+4.38%)
Jan 10, 2022 2.580 2.580 2.410 2.510 77,598 -0.08(-3.09%)
Jan 07, 2022 2.750 2.810 2.570 2.590 61,741 -0.16(-5.82%)
Jan 06, 2022 2.800 2.825 2.575 2.750 83,820 -0.05(-1.79%)
Jan 05, 2022 3.010 3.010 2.760 2.800 199,237 -0.16(-5.41%)
Jan 04, 2022 2.940 3.120 2.860 2.960 85,269 +0.04(+1.37%)
Jan 03, 2022 2.950 2.990 2.740 2.920 139,523 +0.02(+0.69%)
Dec 31, 2021 2.860 2.980 2.840 2.900 170,138 +0.03(+1.05%)
Dec 30, 2021 2.590 2.910 2.590 2.870 493,349 +0.47(+19.58%)
Dec 29, 2021 2.580 2.580 2.290 2.400 260,606 -0.19(-7.34%)
Dec 28, 2021 2.580 2.750 2.550 2.590 1,265,248 +0.01(+0.39%)
Dec 27, 2021 2.610 2.660 2.540 2.580 260,279 -0.07(-2.64%)
Dec 23, 2021 2.718 2.718 2.600 2.650 117,849 +0.00(+0.00%)
Dec 22, 2021 2.690 2.720 2.600 2.650 128,898 -0.05(-1.85%)
Dec 21, 2021 2.690 2.745 2.640 2.700 161,612 +0.08(+3.05%)
Dec 20, 2021 2.520 2.700 2.510 2.620 249,000 +0.07(+2.75%)
Dec 17, 2021 2.590 2.700 2.500 2.550 351,810 -0.02(-0.78%)
Dec 16, 2021 2.520 2.600 2.400 2.570 144,838 +0.08(+3.21%)
Dec 15, 2021 2.370 2.520 2.280 2.490 348,217 +0.14(+5.96%)
Dec 14, 2021 2.500 2.600 2.340 2.350 532,813 -0.17(-6.75%)
Dec 13, 2021 2.600 2.750 2.510 2.520 499,327 -0.09(-3.45%)
Dec 10, 2021 2.710 2.754 2.440 2.610 1,290,979 -0.88(-25.21%)
Dec 09, 2021 3.560 3.680 3.431 3.490 135,009 -0.10(-2.79%)
Dec 08, 2021 3.550 3.710 3.535 3.590 97,158 +0.06(+1.70%)
Dec 07, 2021 3.550 3.690 3.470 3.530 157,645 +0.11(+3.22%)
Dec 06, 2021 3.300 3.475 3.200 3.420 133,443 +0.08(+2.40%)
Dec 03, 2021 3.630 3.630 3.280 3.340 212,185 -0.26(-7.22%)
Dec 02, 2021 3.390 3.660 3.380 3.600 195,119 +0.21(+6.19%)
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.