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

Precigen Inc (NQ: PGEN )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 21, 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 8.250 8.300 7.660 7.735 997,800 -0.49(-5.90%)
Apr 29, 2021 7.970 8.320 7.890 8.220 844,361 +0.27(+3.40%)
Apr 28, 2021 7.950 8.210 7.810 7.950 638,402 +0.03(+0.38%)
Apr 27, 2021 8.160 8.360 7.840 7.920 849,458 -0.30(-3.65%)
Apr 26, 2021 8.120 8.300 8.040 8.220 712,572 +0.15(+1.86%)
Apr 23, 2021 8.230 8.390 7.910 8.070 776,100 -0.14(-1.71%)
Apr 22, 2021 8.200 8.520 7.930 8.210 1,025,066 +0.04(+0.49%)
Apr 21, 2021 7.880 8.380 7.750 8.170 1,429,885 +0.33(+4.21%)
Apr 20, 2021 7.340 7.940 7.340 7.840 1,311,224 +0.46(+6.23%)
Apr 19, 2021 7.390 7.640 7.280 7.380 1,178,644 -0.11(-1.47%)
Apr 16, 2021 7.940 7.960 7.320 7.490 1,305,700 -0.33(-4.22%)
Apr 15, 2021 7.270 7.880 7.230 7.820 1,090,896 +0.55(+7.57%)
Apr 14, 2021 7.120 7.680 7.110 7.270 905,212 +0.19(+2.68%)
Apr 13, 2021 6.880 7.100 6.710 7.080 994,040 +0.25(+3.66%)
Apr 12, 2021 7.010 7.010 6.680 6.830 874,660 -0.20(-2.84%)
Apr 09, 2021 7.090 7.120 6.830 7.030 634,500 -0.03(-0.42%)
Apr 08, 2021 6.960 7.240 6.910 7.060 1,025,514 +0.27(+3.98%)
Apr 07, 2021 7.010 7.170 6.770 6.790 597,097 -0.24(-3.41%)
Apr 06, 2021 7.570 7.640 7.010 7.030 1,242,638 -0.62(-8.10%)
Apr 05, 2021 7.110 7.670 7.070 7.650 898,338 +0.66(+9.44%)
Apr 01, 2021 7.010 7.240 6.890 6.990 664,200 +0.10(+1.45%)
Mar 31, 2021 6.660 7.020 6.610 6.890 1,489,986 +0.15(+2.23%)
Mar 30, 2021 6.900 6.950 6.510 6.740 943,134 -0.06(-0.88%)
Mar 29, 2021 7.220 7.320 6.740 6.800 1,323,396 -0.69(-9.21%)
Mar 26, 2021 7.800 7.870 7.260 7.490 927,900 -0.22(-2.85%)
Mar 25, 2021 7.390 7.830 7.190 7.710 1,107,474 +0.27(+3.63%)
Mar 24, 2021 7.800 7.850 7.410 7.440 1,967,515 -0.29(-3.75%)
Mar 23, 2021 8.140 8.200 7.590 7.730 2,375,693 -0.48(-5.85%)
Mar 22, 2021 7.970 8.300 7.680 8.210 1,384,870 +0.02(+0.24%)
Mar 19, 2021 8.500 8.530 7.875 8.190 8,276,900 -0.26(-3.08%)
Mar 18, 2021 8.880 9.070 8.430 8.450 1,570,055 -0.51(-5.69%)
Mar 17, 2021 8.800 9.040 8.520 8.960 927,287 +0.07(+0.79%)
Mar 16, 2021 9.500 9.590 8.850 8.890 1,179,821 -0.62(-6.52%)
Mar 15, 2021 9.080 9.840 8.950 9.510 1,609,418 +0.55(+6.14%)
Mar 12, 2021 8.960 9.060 8.650 8.960 697,800 -0.06(-0.67%)
Mar 11, 2021 9.220 9.420 8.850 9.020 1,047,647 -0.19(-2.06%)
Mar 10, 2021 8.860 9.440 8.760 9.210 1,734,723 +0.41(+4.66%)
Mar 09, 2021 8.430 8.950 8.430 8.800 1,077,514 +0.42(+5.01%)
Mar 08, 2021 8.500 8.650 8.170 8.380 977,221 -0.07(-0.83%)
Mar 05, 2021 8.420 8.480 7.550 8.450 1,228,300 +0.26(+3.17%)
Mar 04, 2021 8.330 8.530 7.910 8.190 1,226,507 -0.22(-2.62%)
Mar 03, 2021 8.560 8.730 8.110 8.410 980,760 -0.17(-1.98%)
Mar 02, 2021 8.440 9.090 8.270 8.580 1,899,431 +0.38(+4.63%)
Mar 01, 2021 8.680 8.680 8.050 8.200 1,196,827 -0.24(-2.84%)
Feb 26, 2021 8.270 8.500 8.030 8.440 1,181,000 +0.15(+1.81%)
Feb 25, 2021 8.790 9.330 8.090 8.290 2,138,719 -0.28(-3.27%)
Feb 24, 2021 8.100 8.696 8.100 8.570 1,025,009 +0.30(+3.63%)
Feb 23, 2021 8.010 8.950 7.780 8.270 1,891,421 +0.05(+0.61%)
Feb 22, 2021 8.020 8.590 7.750 8.220 1,675,188 +0.41(+5.25%)
Feb 19, 2021 7.880 8.160 7.640 7.810 942,400 +0.01(+0.13%)
Feb 18, 2021 7.990 8.130 7.770 7.800 875,535 -0.17(-2.13%)
Feb 17, 2021 8.000 8.130 7.660 7.970 1,890,342 -0.10(-1.24%)
Feb 16, 2021 8.410 8.480 7.810 8.070 1,221,782 -0.26(-3.12%)
Feb 12, 2021 8.510 8.620 8.180 8.330 695,300 -0.17(-2.00%)
Feb 11, 2021 8.790 8.880 8.260 8.500 1,139,000 -0.20(-2.30%)
Feb 10, 2021 8.990 9.100 8.480 8.700 1,349,455 -0.15(-1.69%)
Feb 09, 2021 8.750 9.050 8.380 8.850 1,314,955 +0.15(+1.72%)
Feb 08, 2021 8.160 8.800 8.110 8.700 1,675,717 +0.60(+7.41%)
Feb 05, 2021 7.900 8.330 7.620 8.100 2,128,500 +0.44(+5.74%)
Feb 04, 2021 7.690 8.010 7.470 7.660 1,921,112 +0.05(+0.66%)
Feb 03, 2021 7.850 7.940 7.310 7.610 2,372,687 +0.00(+0.00%)
Feb 02, 2021 8.450 8.630 7.590 7.610 3,918,393 -0.86(-10.15%)
Feb 01, 2021 8.900 8.910 8.120 8.470 2,336,036 -0.03(-0.35%)
Jan 29, 2021 8.735 9.150 8.415 8.500 1,939,100 +0.07(+0.83%)
Jan 28, 2021 9.380 9.660 8.330 8.430 4,267,965 -0.85(-9.16%)
Jan 27, 2021 8.180 9.890 7.930 9.280 5,431,458 +1.14(+14.00%)
Jan 26, 2021 9.000 9.100 8.120 8.140 3,020,179 -0.76(-8.54%)
Jan 25, 2021 9.200 9.310 8.100 8.900 3,310,404 -0.31(-3.37%)
Jan 22, 2021 7.820 9.270 7.740 9.210 5,939,400 +0.07(+0.77%)
Jan 21, 2021 9.380 9.470 9.030 9.140 724,724 -0.27(-2.87%)
Jan 20, 2021 8.410 9.786 8.400 9.410 2,382,816 +1.31(+16.17%)
Jan 19, 2021 8.150 8.410 7.970 8.100 1,086,347 +0.09(+1.12%)
Jan 15, 2021 8.530 8.605 7.850 8.010 1,424,400 -0.60(-6.97%)
Jan 14, 2021 8.520 9.180 8.420 8.610 1,738,083 +0.19(+2.26%)
Jan 13, 2021 8.740 8.850 8.020 8.420 1,327,110 -0.25(-2.88%)
Jan 12, 2021 8.940 8.990 8.510 8.670 681,924 -0.18(-2.03%)
Jan 11, 2021 9.110 9.250 8.720 8.850 844,277 -0.45(-4.84%)
Jan 08, 2021 9.740 9.790 8.800 9.300 1,069,200 -0.22(-2.31%)
Jan 07, 2021 9.580 10.23 9.480 9.520 1,170,308 +0.06(+0.63%)
Jan 06, 2021 8.940 9.740 8.730 9.460 2,105,342 -0.11(-1.15%)
Jan 05, 2021 10.57 10.75 9.470 9.570 1,715,358 -1.38(-12.60%)
Jan 04, 2021 10.16 11.10 10.16 10.95 1,425,349 +0.75(+7.35%)
Dec 31, 2020 10.20 10.20 10.20 993,640 +0.25(+2.51%)
Dec 30, 2020 10.03 10.37 9.880 9.950 993,640 -0.03(-0.30%)
Dec 29, 2020 10.63 10.79 9.830 9.980 1,405,001 -0.58(-5.49%)
Dec 28, 2020 10.25 10.87 9.900 10.56 1,509,764 +0.54(+5.39%)
Dec 24, 2020 9.890 10.25 9.850 10.02 653,600 +0.11(+1.11%)
Dec 23, 2020 10.50 10.81 9.560 9.910 1,748,715 -0.59(-5.62%)
Dec 22, 2020 9.980 10.63 9.550 10.50 2,587,339 +0.54(+5.42%)
Dec 21, 2020 9.360 10.32 9.110 9.960 2,808,194 +0.33(+3.43%)
Dec 18, 2020 8.210 9.660 8.210 9.630 4,611,400 +1.44(+17.58%)
Dec 17, 2020 7.450 8.430 7.410 8.190 1,830,333 +0.70(+9.35%)
Dec 16, 2020 7.200 7.740 7.070 7.490 1,810,343 +0.32(+4.46%)
Dec 15, 2020 9.200 9.330 7.000 7.170 3,082,032 -2.06(-22.32%)
Dec 14, 2020 8.480 9.500 8.460 9.230 1,648,184 +0.96(+11.61%)
Dec 11, 2020 8.140 8.350 7.980 8.270 627,800 -0.03(-0.36%)
Dec 10, 2020 8.160 8.600 8.160 8.300 663,305 -0.03(-0.36%)
Dec 09, 2020 8.470 8.740 7.990 8.330 810,439 -0.07(-0.83%)
Dec 08, 2020 8.090 8.900 8.090 8.400 1,440,114 +0.31(+3.83%)
Dec 07, 2020 8.560 8.940 8.090 8.090 1,152,643 -0.38(-4.49%)
Dec 04, 2020 8.440 8.950 7.950 8.470 1,155,700 -0.01(-0.12%)
Dec 03, 2020 8.690 9.150 8.370 8.480 1,060,953 -0.07(-0.82%)
Dec 02, 2020 8.150 8.730 8.080 8.550 1,233,455 +0.31(+3.76%)
Dec 01, 2020 8.330 8.800 8.130 8.240 3,070,771 +0.32(+4.04%)
Nov 30, 2020 7.750 7.950 7.270 7.920 1,206,248 +0.43(+5.74%)
Nov 27, 2020 7.430 7.970 7.150 7.490 1,388,200 +0.01(+0.13%)
Nov 25, 2020 6.220 7.650 6.180 7.480 3,389,600 +1.40(+23.03%)
Nov 24, 2020 6.070 6.320 5.830 6.080 689,448 +0.14(+2.36%)
Nov 23, 2020 6.300 6.450 5.930 5.940 818,545 -0.37(-5.86%)
Nov 20, 2020 6.050 6.490 6.050 6.310 683,000 +0.17(+2.77%)
Nov 19, 2020 6.020 6.190 5.950 6.140 381,718 +0.11(+1.82%)
Nov 18, 2020 6.290 6.500 6.030 6.030 540,461 -0.17(-2.74%)
Nov 17, 2020 6.360 6.700 6.160 6.200 834,367 -0.20(-3.13%)
Nov 16, 2020 6.000 6.480 6.000 6.400 1,275,259 +0.50(+8.38%)
Nov 13, 2020 5.870 5.960 5.680 5.905 444,300 -0.02(-0.42%)
Nov 12, 2020 5.660 5.950 5.660 5.930 677,097 +0.15(+2.60%)
Nov 11, 2020 6.050 6.240 5.730 5.780 824,276 -0.22(-3.67%)
Nov 10, 2020 5.480 6.010 5.340 6.000 1,392,357 +0.57(+10.50%)
Nov 09, 2020 5.200 5.580 5.070 5.430 1,237,187 +0.52(+10.59%)
Nov 06, 2020 5.270 5.270 4.880 4.910 596,000 -0.36(-6.83%)
Nov 05, 2020 5.210 5.300 4.930 5.270 780,828 +0.05(+0.96%)
Nov 04, 2020 4.680 5.280 4.680 5.220 1,363,384 +0.54(+11.54%)
Nov 03, 2020 4.270 4.740 4.250 4.680 1,198,518 +0.51(+12.23%)
Nov 02, 2020 4.380 4.380 4.060 4.170 576,860 -0.12(-2.80%)
Oct 30, 2020 4.300 4.350 4.080 4.290 692,900 -0.10(-2.28%)
Oct 29, 2020 4.060 4.470 4.020 4.390 784,278 +0.28(+6.81%)
Oct 28, 2020 4.140 4.230 3.950 4.110 562,736 -0.18(-4.20%)
Oct 27, 2020 4.100 4.310 3.960 4.290 623,556 +0.19(+4.63%)
Oct 26, 2020 4.350 4.370 3.980 4.100 769,625 -0.29(-6.61%)
Oct 23, 2020 4.350 4.480 4.180 4.390 492,400 +0.06(+1.39%)
Oct 22, 2020 4.320 4.560 4.260 4.330 529,939 +0.01(+0.23%)
Oct 21, 2020 4.490 4.580 4.230 4.320 698,383 -0.21(-4.64%)
Oct 20, 2020 4.520 4.650 4.260 4.530 864,666 +0.00(+0.00%)
Oct 19, 2020 4.860 4.970 4.480 4.530 804,147 -0.30(-6.21%)
Oct 16, 2020 4.990 5.060 4.800 4.830 720,900 -0.17(-3.40%)
Oct 15, 2020 4.670 5.550 4.630 5.000 2,514,616 +0.33(+7.07%)
Oct 14, 2020 4.800 5.020 4.650 4.670 792,341 -0.11(-2.30%)
Oct 13, 2020 4.920 5.000 4.730 4.780 618,667 -0.24(-4.78%)
Oct 12, 2020 5.600 5.600 4.880 5.020 1,903,465 -0.67(-11.78%)
Oct 09, 2020 4.810 5.940 4.790 5.690 6,028,800 +1.28(+29.02%)
Oct 08, 2020 4.360 4.555 4.320 4.410 821,068 +0.03(+0.68%)
Oct 07, 2020 4.090 4.400 4.090 4.380 909,348 +0.33(+8.15%)
Oct 06, 2020 4.010 4.285 3.960 4.050 812,281 +0.04(+1.00%)
Oct 05, 2020 3.770 4.020 3.750 4.010 636,140 +0.26(+6.93%)
Oct 02, 2020 3.720 4.040 3.660 3.750 791,800 -0.07(-1.83%)
Oct 01, 2020 3.500 3.860 3.360 3.820 1,260,342 +0.32(+9.14%)
Sep 30, 2020 3.540 3.650 3.410 3.500 2,143,649 +0.00(+0.00%)
Sep 29, 2020 3.560 3.630 3.470 3.500 628,775 -0.08(-2.23%)
Sep 28, 2020 3.740 3.750 3.500 3.580 832,840 +0.00(+0.00%)
Sep 25, 2020 3.480 3.695 3.410 3.580 1,115,900 +0.08(+2.29%)
Sep 24, 2020 3.770 3.970 3.470 3.500 956,309 -0.25(-6.67%)
Sep 23, 2020 4.160 4.170 3.730 3.750 1,245,526 -0.40(-9.64%)
Sep 22, 2020 4.180 4.250 4.050 4.150 832,498 -0.05(-1.19%)
Sep 21, 2020 4.510 4.610 4.100 4.200 1,303,682 -0.50(-10.64%)
Sep 18, 2020 4.950 4.980 4.615 4.700 4,026,100 -0.19(-3.89%)
Sep 17, 2020 5.110 5.130 4.790 4.890 710,039 -0.29(-5.60%)
Sep 16, 2020 5.220 5.390 5.111 5.180 759,532 -0.11(-1.99%)
Sep 15, 2020 5.220 5.380 5.186 5.285 775,512 +0.08(+1.63%)
Sep 14, 2020 4.929 5.340 4.929 5.200 1,009,227 +0.28(+5.69%)
Sep 11, 2020 4.790 4.935 4.730 4.920 570,800 +0.16(+3.36%)
Sep 10, 2020 4.810 4.985 4.750 4.760 497,521 -0.07(-1.45%)
Sep 09, 2020 4.900 5.080 4.825 4.830 664,762 +0.00(+0.00%)
Sep 08, 2020 4.980 5.100 4.820 4.830 750,921 -0.25(-4.92%)
Sep 04, 2020 5.500 5.544 5.020 5.080 1,005,200 -0.41(-7.47%)
Sep 03, 2020 5.850 5.900 5.370 5.490 779,411 -0.36(-6.15%)
Sep 02, 2020 5.630 5.860 5.590 5.850 478,628 +0.11(+1.92%)
Sep 01, 2020 5.980 6.090 5.570 5.740 1,085,882 -0.31(-5.12%)
Aug 31, 2020 6.210 6.280 5.960 6.050 901,077 -0.15(-2.34%)
Aug 28, 2020 5.880 6.240 5.880 6.195 985,900 +0.28(+4.65%)
Aug 27, 2020 5.490 6.060 5.490 5.920 1,431,180 +0.42(+7.64%)
Aug 26, 2020 5.560 5.710 5.430 5.500 546,299 -0.08(-1.43%)
Aug 25, 2020 5.780 5.780 5.320 5.580 744,840 +0.03(+0.54%)
Aug 24, 2020 6.130 6.150 5.430 5.550 1,454,222 -0.54(-8.87%)
Aug 21, 2020 5.560 6.650 5.560 6.090 3,819,900 +0.52(+9.34%)
Aug 20, 2020 5.250 5.640 5.230 5.570 1,523,671 +0.29(+5.49%)
Aug 19, 2020 4.870 5.470 4.820 5.280 1,679,586 +0.39(+7.98%)
Aug 18, 2020 5.010 5.015 4.798 4.890 809,650 -0.15(-2.98%)
Aug 17, 2020 4.440 5.060 4.410 5.040 1,612,024 +0.59(+13.26%)
Aug 14, 2020 4.460 4.650 4.260 4.450 1,785,000 +0.27(+6.46%)
Aug 13, 2020 4.220 4.370 4.170 4.180 714,461 -0.16(-3.69%)
Aug 12, 2020 4.480 4.560 4.100 4.340 1,655,846 -0.26(-5.65%)
Aug 11, 2020 4.890 5.540 3.860 4.600 5,843,627 -0.52(-10.16%)
Aug 10, 2020 4.910 5.170 4.860 5.120 868,052 +0.24(+4.92%)
Aug 07, 2020 4.650 5.050 4.650 4.880 735,900 +0.12(+2.52%)
Aug 06, 2020 5.000 5.070 4.640 4.760 793,242 -0.13(-2.66%)
Aug 05, 2020 4.660 4.950 4.600 4.890 690,931 +0.27(+5.84%)
Aug 04, 2020 4.460 4.740 4.440 4.620 890,690 +0.16(+3.59%)
Aug 03, 2020 4.250 4.512 4.210 4.460 579,701 +0.25(+5.94%)
Jul 31, 2020 4.410 4.410 4.036 4.210 806,500 -0.19(-4.32%)
Jul 30, 2020 4.330 4.460 4.230 4.400 514,344 +0.02(+0.46%)
Jul 29, 2020 4.260 4.430 4.060 4.380 904,781 +0.16(+3.79%)
Jul 28, 2020 4.350 4.400 4.210 4.220 558,172 -0.16(-3.65%)
Jul 27, 2020 4.270 4.530 4.200 4.380 678,208 +0.12(+2.70%)
Jul 24, 2020 4.450 4.450 4.240 4.265 625,500 -0.19(-4.16%)
Jul 23, 2020 4.700 4.780 4.450 4.450 746,810 -0.31(-6.51%)
Jul 22, 2020 4.710 4.850 4.570 4.760 551,016 +0.02(+0.42%)
Jul 21, 2020 4.900 5.180 4.710 4.740 1,167,465 -0.10(-2.07%)
Jul 20, 2020 4.580 4.840 4.540 4.840 635,312 +0.26(+5.68%)
Jul 17, 2020 4.650 4.770 4.580 4.580 628,300 -0.09(-1.93%)
Jul 16, 2020 4.460 4.690 4.380 4.670 879,226 +0.15(+3.32%)
Jul 15, 2020 4.610 4.640 4.410 4.520 621,639 +0.03(+0.67%)
Jul 14, 2020 4.340 4.490 4.190 4.490 629,274 +0.14(+3.22%)
Jul 13, 2020 4.570 4.650 4.340 4.350 760,082 -0.18(-3.97%)
Jul 10, 2020 4.350 4.590 4.170 4.530 987,700 +0.21(+4.86%)
Jul 09, 2020 4.550 4.640 4.300 4.320 804,315 -0.18(-4.00%)
Jul 08, 2020 4.550 4.590 4.400 4.500 1,133,593 +0.00(+0.00%)
Jul 07, 2020 4.530 4.650 4.360 4.500 881,796 -0.07(-1.53%)
Jul 06, 2020 4.870 4.940 4.510 4.570 1,569,368 -0.25(-5.19%)
Jul 02, 2020 4.850 5.070 4.700 4.820 971,400 +0.07(+1.47%)
Jul 01, 2020 5.020 5.190 4.700 4.750 1,439,285 -0.24(-4.81%)
Jun 30, 2020 4.800 5.040 4.770 4.990 2,846,023 +0.11(+2.25%)
Jun 29, 2020 5.000 5.190 4.640 4.880 1,805,235 -0.08(-1.61%)
Jun 26, 2020 4.850 5.120 4.710 4.960 2,688,200 +0.05(+1.02%)
Jun 25, 2020 5.050 5.270 4.870 4.910 1,305,837 -0.20(-3.91%)
Jun 24, 2020 4.890 5.400 4.870 5.110 1,928,252 +0.19(+3.86%)
Jun 23, 2020 5.250 5.290 4.760 4.920 2,211,392 -0.54(-9.89%)
Jun 22, 2020 5.010 5.870 4.990 5.460 4,296,709 +0.47(+9.42%)
Jun 19, 2020 4.320 4.990 4.170 4.990 6,810,200 +0.85(+20.53%)
Jun 18, 2020 4.040 4.250 4.000 4.140 872,088 +0.10(+2.48%)
Jun 17, 2020 4.450 4.540 4.000 4.040 1,435,021 -0.45(-10.02%)
Jun 16, 2020 4.500 4.670 4.180 4.490 1,588,219 +0.00(+0.00%)
Jun 15, 2020 3.990 4.540 3.920 4.490 2,278,271 +0.35(+8.45%)
Jun 12, 2020 3.990 4.340 3.773 4.140 2,130,200 +0.45(+12.20%)
Jun 11, 2020 4.250 4.290 3.680 3.690 2,736,764 -0.69(-15.75%)
Jun 10, 2020 3.430 4.500 3.390 4.380 5,151,208 +0.90(+25.86%)
Jun 09, 2020 3.620 3.710 3.380 3.480 1,199,729 -0.24(-6.45%)
Jun 08, 2020 3.280 4.220 3.270 3.720 4,342,807 +0.51(+15.89%)
Jun 05, 2020 3.280 3.350 3.150 3.210 1,474,100 -0.02(-0.62%)
Jun 04, 2020 3.260 3.400 3.080 3.230 1,780,803 -0.06(-1.82%)
Jun 03, 2020 3.560 3.710 3.080 3.290 4,828,638 -0.67(-16.92%)
Jun 02, 2020 2.240 4.740 2.200 3.960 31,396,608 +1.80(+83.33%)
Jun 01, 2020 2.190 2.320 2.150 2.160 1,039,706 -0.04(-1.82%)
May 29, 2020 2.330 2.410 2.140 2.200 2,201,000 -0.15(-6.18%)
May 28, 2020 2.520 2.530 2.310 2.345 1,060,220 -0.17(-6.76%)
May 27, 2020 2.540 2.590 2.400 2.515 931,930 +0.04(+1.82%)
May 26, 2020 2.620 2.690 2.470 2.470 1,002,617 -0.10(-3.89%)
May 22, 2020 2.500 2.610 2.440 2.570 940,800 +0.09(+3.63%)
May 21, 2020 2.460 2.590 2.400 2.480 744,718 -0.02(-0.80%)
May 20, 2020 2.450 2.625 2.450 2.500 1,016,456 +0.07(+2.88%)
May 19, 2020 2.550 2.640 2.410 2.430 973,887 -0.12(-4.71%)
May 18, 2020 2.360 2.660 2.360 2.550 1,248,171 +0.03(+1.19%)
May 15, 2020 2.360 2.780 2.360 2.520 1,655,800 -0.08(-3.08%)
May 14, 2020 2.740 2.840 2.600 2.600 1,433,450 -0.24(-8.45%)
May 13, 2020 2.980 3.030 2.750 2.840 1,381,966 -0.14(-4.70%)
May 12, 2020 3.210 3.330 2.980 2.980 1,193,685 -0.25(-7.74%)
May 11, 2020 3.250 3.321 3.130 3.230 1,058,412 -0.03(-0.92%)
May 08, 2020 3.270 3.397 3.200 3.260 941,500 +0.09(+2.84%)
May 07, 2020 3.180 3.350 3.020 3.170 905,608 -0.05(-1.55%)
May 06, 2020 3.350 3.500 3.140 3.220 631,206 -0.15(-4.45%)
May 05, 2020 3.500 3.610 3.290 3.370 572,392 -0.07(-2.03%)
May 04, 2020 3.150 3.460 3.110 3.440 836,479 +0.26(+8.18%)
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.