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 (%)
Aug 31, 2017 6.270 6.400 6.161 6.350 369,405 +0.08(+1.28%)
Aug 30, 2017 6.250 6.400 6.101 6.270 286,156 +0.00(+0.00%)
Aug 29, 2017 6.140 6.400 6.054 6.270 416,645 +0.07(+1.13%)
Aug 28, 2017 6.070 6.370 6.030 6.200 407,243 +0.14(+2.31%)
Aug 25, 2017 6.210 6.210 5.900 6.060 354,753 -0.10(-1.62%)
Aug 24, 2017 6.000 6.289 5.650 6.160 771,360 +0.43(+7.50%)
Aug 23, 2017 5.930 6.050 5.620 5.730 747,553 -0.21(-3.54%)
Aug 22, 2017 6.200 6.325 5.920 5.940 766,157 -0.29(-4.65%)
Aug 21, 2017 6.240 6.500 6.150 6.230 486,889 -0.02(-0.32%)
Aug 18, 2017 6.260 6.450 6.170 6.250 424,137 -0.07(-1.11%)
Aug 17, 2017 6.360 6.639 6.200 6.320 651,837 -0.04(-0.63%)
Aug 16, 2017 6.200 7.000 6.040 6.360 1,673,477 +0.12(+1.92%)
Aug 15, 2017 6.310 6.570 6.070 6.240 925,887 -0.18(-2.80%)
Aug 14, 2017 5.850 6.690 5.420 6.420 4,253,972 -0.61(-8.68%)
Aug 11, 2017 7.210 7.309 6.700 7.030 1,282,232 -0.23(-3.17%)
Aug 10, 2017 7.700 8.440 7.051 7.260 2,323,318 -0.34(-4.47%)
Aug 09, 2017 6.270 8.430 6.200 7.600 4,310,285 +1.33(+21.21%)
Aug 08, 2017 6.230 6.510 6.180 6.270 1,679,108 -0.40(-6.00%)
Aug 07, 2017 6.560 6.770 5.930 6.670 8,999,657 -8.39(-55.71%)
Aug 04, 2017 13.83 15.55 13.83 15.06 822,904 +1.31(+9.53%)
Aug 03, 2017 13.80 14.25 13.38 13.75 451,910 -0.21(-1.50%)
Aug 02, 2017 14.92 15.12 13.71 13.96 907,087 -1.10(-7.30%)
Aug 01, 2017 14.50 15.55 12.56 15.06 1,876,956 +0.96(+6.81%)
Jul 31, 2017 15.84 16.16 13.60 14.10 1,077,565 -1.72(-10.87%)
Jul 28, 2017 16.26 16.50 15.59 15.82 439,906 -0.44(-2.71%)
Jul 27, 2017 17.20 17.33 15.73 16.26 597,164 -0.78(-4.58%)
Jul 26, 2017 17.26 17.82 16.85 17.04 523,405 -0.22(-1.27%)
Jul 25, 2017 18.70 18.80 17.21 17.26 754,103 -1.33(-7.15%)
Jul 24, 2017 18.83 18.83 18.31 18.59 367,647 -0.11(-0.59%)
Jul 21, 2017 19.15 19.15 18.51 18.70 369,465 -0.11(-0.58%)
Jul 20, 2017 19.35 19.69 18.66 18.81 722,296 -0.38(-1.98%)
Jul 19, 2017 19.22 19.70 18.85 19.19 477,386 +0.14(+0.73%)
Jul 18, 2017 18.72 19.24 18.63 19.05 262,238 +0.30(+1.60%)
Jul 17, 2017 19.51 20.00 18.62 18.75 567,735 -0.68(-3.50%)
Jul 14, 2017 19.00 19.64 18.93 19.43 403,248 +0.49(+2.59%)
Jul 13, 2017 19.23 19.34 17.90 18.94 489,390 -0.12(-0.63%)
Jul 12, 2017 18.35 19.43 18.35 19.06 526,224 +0.79(+4.32%)
Jul 11, 2017 17.97 18.29 17.50 18.27 373,378 +0.38(+2.12%)
Jul 10, 2017 17.58 18.15 17.10 17.89 283,488 +0.22(+1.25%)
Jul 07, 2017 17.26 17.75 17.10 17.67 275,609 +0.54(+3.15%)
Jul 06, 2017 17.58 17.01 17.13 177,799 -0.18(-1.04%)
Jul 05, 2017 16.95 17.41 16.81 17.31 283,740 +0.41(+2.43%)
Jul 03, 2017 17.27 16.46 16.90 292,268 -0.07(-0.41%)
Jun 30, 2017 18.00 18.00 16.51 16.97 925,634 -1.05(-5.83%)
Jun 29, 2017 18.42 18.47 17.81 18.02 347,517 -0.50(-2.70%)
Jun 28, 2017 18.99 19.27 18.00 18.52 464,360 -0.41(-2.17%)
Jun 27, 2017 19.07 20.73 18.78 18.93 716,435 -0.19(-0.99%)
Jun 26, 2017 19.30 19.30 18.51 19.12 359,175 +0.35(+1.86%)
Jun 23, 2017 18.05 18.82 17.80 18.77 1,618,375 +0.74(+4.10%)
Jun 22, 2017 18.15 19.36 17.85 18.03 481,455 -0.30(-1.64%)
Jun 21, 2017 18.42 18.80 17.86 18.33 395,154 -0.05(-0.27%)
Jun 20, 2017 17.92 18.84 17.86 18.38 291,003 +0.42(+2.34%)
Jun 19, 2017 17.20 18.15 16.86 17.96 334,358 +0.94(+5.52%)
Jun 16, 2017 16.98 17.25 16.65 17.02 262,735 +0.16(+0.95%)
Jun 15, 2017 17.15 17.58 16.56 16.86 258,027 -0.61(-3.49%)
Jun 14, 2017 18.21 18.37 17.11 17.47 280,952 -0.42(-2.35%)
Jun 13, 2017 16.61 18.19 16.61 17.89 475,733 +1.28(+7.71%)
Jun 12, 2017 18.20 18.25 16.27 16.61 602,670 -1.59(-8.74%)
Jun 09, 2017 18.40 18.80 17.90 18.20 404,334 -0.18(-0.98%)
Jun 08, 2017 18.80 18.90 18.14 18.38 417,030 -0.39(-2.08%)
Jun 07, 2017 18.59 19.25 18.41 18.77 368,570 +0.24(+1.30%)
Jun 06, 2017 18.50 18.94 18.25 18.53 287,201 -0.08(-0.43%)
Jun 05, 2017 19.18 19.46 18.40 18.61 279,040 -0.58(-3.02%)
Jun 02, 2017 19.37 19.59 18.91 19.19 280,977 -0.16(-0.83%)
Jun 01, 2017 18.69 19.45 18.17 19.35 338,354 +0.72(+3.86%)
May 31, 2017 18.67 18.72 17.92 18.63 254,428 +0.11(+0.59%)
May 30, 2017 18.97 19.09 18.11 18.52 348,631 -0.48(-2.53%)
May 26, 2017 18.94 19.10 18.63 19.00 188,972 +0.09(+0.48%)
May 25, 2017 18.29 18.99 18.25 18.91 447,684 +0.80(+4.42%)
May 24, 2017 17.98 18.29 17.73 18.11 298,578 +0.05(+0.28%)
May 23, 2017 18.24 18.27 17.66 18.06 244,892 -0.21(-1.15%)
May 22, 2017 18.03 18.47 17.81 18.27 242,474 +0.21(+1.16%)
May 19, 2017 18.74 19.09 18.00 18.06 433,610 -0.71(-3.78%)
May 18, 2017 18.08 18.86 18.00 18.77 287,749 +0.50(+2.74%)
May 17, 2017 19.46 19.46 18.15 18.27 352,090 -1.20(-6.16%)
May 16, 2017 19.93 20.48 18.90 19.47 467,189 +0.11(+0.57%)
May 15, 2017 19.70 19.89 19.02 19.36 300,578 -0.24(-1.22%)
May 12, 2017 19.32 20.28 19.32 19.60 348,885 +0.35(+1.82%)
May 11, 2017 18.65 19.33 18.30 19.25 296,027 +0.49(+2.61%)
May 10, 2017 18.59 19.00 17.81 18.76 407,080 +0.39(+2.12%)
May 09, 2017 19.25 19.77 17.75 18.37 821,638 -1.38(-6.99%)
May 08, 2017 19.59 20.26 18.90 19.75 312,724 +0.51(+2.65%)
May 05, 2017 19.97 20.05 18.84 19.24 494,224 -0.84(-4.18%)
May 04, 2017 20.46 20.62 19.50 20.08 315,016 -0.38(-1.86%)
May 03, 2017 21.30 21.55 19.99 20.46 367,133 -0.83(-3.90%)
May 02, 2017 21.81 22.53 21.08 21.29 434,631 -0.57(-2.61%)
May 01, 2017 20.98 21.93 20.98 21.86 359,273 +0.88(+4.19%)
Apr 28, 2017 20.91 21.35 20.64 20.98 266,165 -0.01(-0.05%)
Apr 27, 2017 20.90 21.44 20.77 20.99 361,324 +0.03(+0.14%)
Apr 26, 2017 21.88 22.02 20.80 20.96 488,716 -0.86(-3.94%)
Apr 25, 2017 22.62 22.94 21.79 21.82 325,139 -0.90(-3.96%)
Apr 24, 2017 23.52 23.84 21.83 22.72 538,364 -0.48(-2.07%)
Apr 21, 2017 24.57 24.57 22.88 23.20 430,975 -1.33(-5.42%)
Apr 20, 2017 24.17 24.94 24.16 24.53 251,883 +0.13(+0.53%)
Apr 19, 2017 24.00 24.93 24.00 24.40 270,588 +0.18(+0.74%)
Apr 18, 2017 24.47 24.90 24.02 24.22 319,713 -0.35(-1.42%)
Apr 17, 2017 25.17 25.40 24.20 24.57 317,939 -0.62(-2.46%)
Apr 13, 2017 25.17 25.95 24.73 25.19 495,518 +0.17(+0.68%)
Apr 12, 2017 24.51 25.40 24.25 25.02 480,128 +0.32(+1.30%)
Apr 11, 2017 25.27 25.88 23.71 24.70 965,224 -0.08(-0.32%)
Apr 10, 2017 22.33 25.25 22.30 24.78 1,709,777 +2.69(+12.18%)
Apr 07, 2017 20.97 22.39 20.91 22.09 670,312 +1.25(+6.00%)
Apr 06, 2017 19.45 20.97 19.41 20.84 529,447 +1.32(+6.76%)
Apr 05, 2017 19.64 20.90 19.35 19.52 451,163 -0.23(-1.16%)
Apr 04, 2017 20.30 20.36 19.34 19.75 331,755 -0.57(-2.81%)
Apr 03, 2017 20.24 20.42 19.82 20.32 188,754 +0.22(+1.09%)
Mar 31, 2017 20.03 20.80 20.01 20.10 300,229 +0.14(+0.70%)
Mar 30, 2017 20.28 20.38 19.76 19.96 275,812 -0.06(-0.30%)
Mar 29, 2017 20.03 20.46 19.66 20.02 296,545 +0.00(+0.00%)
Mar 28, 2017 21.70 21.75 20.00 20.02 578,757 -1.14(-5.39%)
Mar 27, 2017 20.00 21.69 19.21 21.16 700,046 +1.51(+7.68%)
Mar 24, 2017 19.63 20.10 19.10 19.65 204,479 +0.02(+0.10%)
Mar 23, 2017 18.54 19.97 18.54 19.63 301,097 +0.92(+4.92%)
Mar 22, 2017 18.98 19.29 18.30 18.71 282,640 -0.44(-2.30%)
Mar 21, 2017 19.51 19.77 18.91 19.15 255,815 -0.47(-2.40%)
Mar 20, 2017 19.07 19.84 18.90 19.62 229,628 +0.65(+3.43%)
Mar 17, 2017 19.75 19.90 18.86 18.97 378,476 -0.80(-4.05%)
Mar 16, 2017 20.63 20.80 19.62 19.77 306,629 -0.91(-4.40%)
Mar 15, 2017 20.63 20.98 20.25 20.68 205,665 -0.04(-0.19%)
Mar 14, 2017 20.77 21.17 20.06 20.72 398,093 -0.05(-0.24%)
Mar 13, 2017 20.30 21.43 19.52 20.77 458,894 +0.50(+2.47%)
Mar 10, 2017 20.58 20.58 20.11 20.27 163,175 -0.11(-0.54%)
Mar 09, 2017 20.82 21.17 20.16 20.38 226,516 -0.73(-3.46%)
Mar 08, 2017 20.07 21.60 20.07 21.11 276,003 +1.02(+5.08%)
Mar 07, 2017 20.51 20.64 19.69 20.09 381,902 -0.53(-2.57%)
Mar 06, 2017 21.45 21.62 20.57 20.62 346,600 -0.99(-4.58%)
Mar 03, 2017 21.73 22.02 21.31 21.61 255,276 -0.03(-0.14%)
Mar 02, 2017 22.00 22.91 21.31 21.64 468,301 -0.55(-2.48%)
Mar 01, 2017 23.00 23.21 22.03 22.19 532,755 -0.71(-3.10%)
Feb 28, 2017 23.39 23.41 22.42 22.90 446,062 -0.30(-1.29%)
Feb 27, 2017 22.21 23.20 22.16 23.20 507,043 +1.18(+5.36%)
Feb 24, 2017 22.48 23.50 21.86 22.02 871,217 -0.08(-0.36%)
Feb 23, 2017 22.27 22.42 21.30 22.10 385,531 +0.27(+1.24%)
Feb 22, 2017 21.46 22.49 21.39 21.83 424,990 +0.37(+1.72%)
Feb 21, 2017 21.60 22.21 21.26 21.46 281,563 +0.23(+1.08%)
Feb 17, 2017 21.23 21.23 21.23 0 -1.41(-6.23%)
Feb 16, 2017 23.20 23.57 21.17 22.64 748,364 -0.36(-1.57%)
Feb 15, 2017 23.10 23.75 22.27 23.00 747,065 +0.26(+1.14%)
Feb 14, 2017 21.36 22.96 21.32 22.74 630,062 +1.51(+7.11%)
Feb 13, 2017 20.42 21.39 20.29 21.23 599,427 +1.07(+5.31%)
Feb 10, 2017 19.20 20.44 19.20 20.16 453,762 +1.01(+5.27%)
Feb 09, 2017 18.87 19.35 18.69 19.15 327,081 +0.33(+1.75%)
Feb 08, 2017 18.99 19.00 18.61 18.82 397,452 +0.04(+0.21%)
Feb 07, 2017 18.50 18.80 18.09 18.78 443,183 +0.31(+1.68%)
Feb 06, 2017 18.37 18.49 17.92 18.47 626,327 +0.42(+2.33%)
Feb 03, 2017 17.94 18.34 17.82 18.05 470,010 +0.17(+0.95%)
Feb 02, 2017 18.06 18.21 17.50 17.88 290,170 -0.15(-0.83%)
Feb 01, 2017 17.38 18.06 17.34 18.03 365,765 +0.79(+4.58%)
Jan 31, 2017 17.01 17.55 16.87 17.24 543,036 +0.23(+1.35%)
Jan 30, 2017 17.79 17.80 16.09 17.01 481,018 -0.38(-2.19%)
Jan 27, 2017 18.25 18.25 17.33 17.39 531,440 -0.74(-4.08%)
Jan 26, 2017 18.22 18.40 18.00 18.13 342,694 -0.09(-0.49%)
Jan 25, 2017 18.19 18.34 17.80 18.22 409,309 +0.16(+0.89%)
Jan 24, 2017 18.03 18.34 17.90 18.06 319,155 +0.03(+0.17%)
Jan 23, 2017 18.12 18.50 17.90 18.03 632,808 -0.09(-0.50%)
Jan 20, 2017 18.40 18.59 18.01 18.12 446,682 +0.01(+0.06%)
Jan 19, 2017 19.00 19.69 17.81 18.11 3,497,690 -4.35(-19.37%)
Jan 18, 2017 19.55 23.07 19.55 22.46 952,800 +2.96(+15.18%)
Jan 17, 2017 18.87 19.50 18.70 19.50 208,351 +0.81(+4.33%)
Jan 13, 2017 18.69 18.69 18.69 0 -0.60(-3.11%)
Jan 12, 2017 18.88 19.45 18.80 19.29 168,329 +0.18(+0.94%)
Jan 11, 2017 20.00 20.20 18.65 19.11 298,691 -0.69(-3.48%)
Jan 10, 2017 18.33 20.36 18.29 19.80 473,497 +1.72(+9.51%)
Jan 09, 2017 18.75 18.75 17.69 18.08 213,139 -0.24(-1.31%)
Jan 06, 2017 19.40 19.69 18.22 18.32 325,806 -0.88(-4.58%)
Jan 05, 2017 19.17 19.94 18.73 19.20 436,287 +0.35(+1.86%)
Jan 04, 2017 18.09 19.94 18.02 18.85 578,544 +0.90(+5.01%)
Jan 03, 2017 16.39 18.00 15.80 17.95 410,402 +2.36(+15.14%)
Dec 30, 2016 15.59 15.59 15.59 0 -0.07(-0.45%)
Dec 29, 2016 16.25 16.38 15.50 15.66 189,528 -0.59(-3.63%)
Dec 28, 2016 16.74 16.74 15.88 16.25 187,949 +0.44(+2.78%)
Dec 27, 2016 16.04 16.74 15.73 15.81 226,853 +0.17(+1.09%)
Dec 23, 2016 15.64 15.64 15.64 0 +0.73(+4.90%)
Dec 22, 2016 15.04 15.50 14.50 14.91 185,952 +0.78(+5.52%)
Dec 21, 2016 14.96 15.00 14.03 14.13 84,069 -0.53(-3.62%)
Dec 20, 2016 15.09 15.13 14.55 14.66 75,471 -0.21(-1.41%)
Dec 19, 2016 14.88 15.45 14.75 14.87 109,055 +0.11(+0.75%)
Dec 16, 2016 14.95 15.49 14.66 14.76 214,759 -0.04(-0.27%)
Dec 15, 2016 14.23 15.03 14.12 14.80 115,558 +0.71(+5.04%)
Dec 14, 2016 14.44 14.87 13.86 14.09 133,418 -0.29(-2.02%)
Dec 13, 2016 14.72 14.72 14.22 14.38 109,406 -0.24(-1.64%)
Dec 12, 2016 15.08 15.65 14.21 14.62 184,052 -0.45(-2.99%)
Dec 09, 2016 15.92 16.59 15.00 15.07 349,251 -0.46(-2.96%)
Dec 08, 2016 14.50 15.72 14.02 15.53 324,860 +1.02(+7.03%)
Dec 07, 2016 14.59 14.66 13.75 14.51 186,039 +0.05(+0.35%)
Dec 06, 2016 14.10 14.64 13.38 14.46 306,688 +1.28(+9.71%)
Dec 05, 2016 13.72 14.00 12.88 13.18 205,469 -0.46(-3.37%)
Dec 02, 2016 12.80 13.75 12.78 13.64 163,922 +0.83(+6.48%)
Dec 01, 2016 12.74 12.82 12.28 12.81 112,496 +0.23(+1.83%)
Nov 30, 2016 13.42 13.42 12.51 12.58 156,596 -0.66(-4.98%)
Nov 29, 2016 13.60 13.93 13.10 13.24 93,724 -0.38(-2.79%)
Nov 28, 2016 14.10 14.14 13.49 13.62 81,303 -0.42(-2.99%)
Nov 25, 2016 14.26 14.34 13.95 14.04 48,319 -0.25(-1.75%)
Nov 23, 2016 14.29 14.29 14.29 0 +0.49(+3.55%)
Nov 22, 2016 15.27 15.29 13.80 13.80 305,929 -1.46(-9.57%)
Nov 21, 2016 15.40 15.91 14.82 15.26 248,276 -0.07(-0.46%)
Nov 18, 2016 16.03 16.91 14.88 15.33 472,115 -0.40(-2.54%)
Nov 17, 2016 14.41 16.00 14.20 15.73 459,314 +1.55(+10.93%)
Nov 16, 2016 14.57 14.82 14.02 14.18 157,857 -0.26(-1.80%)
Nov 15, 2016 14.50 14.78 14.00 14.44 324,605 +0.21(+1.48%)
Nov 14, 2016 13.96 14.40 13.65 14.23 270,813 +0.68(+5.02%)
Nov 11, 2016 13.25 13.62 12.72 13.55 201,127 +0.27(+2.03%)
Nov 10, 2016 14.19 14.22 13.03 13.28 192,584 -0.17(-1.26%)
Nov 09, 2016 12.59 13.80 12.36 13.45 245,727 +0.44(+3.38%)
Nov 08, 2016 13.50 13.50 12.50 13.01 183,337 -0.07(-0.54%)
Nov 07, 2016 12.60 13.39 12.50 13.08 220,998 +0.86(+7.04%)
Nov 04, 2016 11.48 12.48 11.40 12.22 145,402 +0.92(+8.14%)
Nov 03, 2016 11.38 11.61 10.83 11.30 105,466 -0.11(-0.96%)
Nov 02, 2016 11.62 11.79 10.84 11.41 141,283 -0.15(-1.30%)
Nov 01, 2016 11.60 11.92 11.33 11.56 139,809 +0.04(+0.35%)
Oct 31, 2016 11.05 11.70 10.98 11.52 143,703 +0.49(+4.44%)
Oct 28, 2016 11.07 11.24 10.66 11.03 123,024 -0.10(-0.90%)
Oct 27, 2016 11.50 11.50 11.00 11.13 123,093 -0.30(-2.62%)
Oct 26, 2016 11.40 11.52 10.87 11.43 153,539 -0.05(-0.44%)
Oct 25, 2016 12.48 12.48 11.40 11.48 177,322 -0.42(-3.53%)
Oct 24, 2016 12.33 12.55 11.84 11.90 175,870 -0.36(-2.94%)
Oct 21, 2016 11.96 12.76 11.96 12.26 220,230 +0.30(+2.51%)
Oct 20, 2016 11.50 12.06 11.40 11.96 188,520 +0.42(+3.64%)
Oct 19, 2016 10.99 11.71 10.80 11.54 127,098 +0.55(+5.00%)
Oct 18, 2016 11.55 11.56 10.90 10.99 250,387 -0.28(-2.48%)
Oct 17, 2016 10.73 11.71 10.57 11.27 231,788 +0.38(+3.49%)
Oct 14, 2016 12.00 12.06 10.56 10.89 511,504 -1.11(-9.25%)
Oct 13, 2016 11.90 12.38 11.59 12.00 225,227 -0.12(-0.99%)
Oct 12, 2016 12.70 12.99 11.89 12.12 205,867 -0.58(-4.57%)
Oct 11, 2016 13.23 13.49 12.56 12.70 230,739 -0.68(-5.08%)
Oct 10, 2016 13.69 13.85 12.90 13.38 241,170 -0.23(-1.69%)
Oct 07, 2016 14.00 14.50 13.52 13.61 837,096 +0.39(+2.95%)
Oct 06, 2016 13.41 13.72 12.66 13.22 217,283 -0.21(-1.56%)
Oct 05, 2016 14.19 14.19 13.11 13.43 259,733 -0.54(-3.87%)
Oct 04, 2016 13.99 14.32 13.62 13.97 364,627 +0.27(+1.97%)
Oct 03, 2016 13.00 14.00 12.82 13.70 334,025 +0.65(+4.98%)
Sep 30, 2016 12.86 13.37 12.67 13.05 257,221 +0.20(+1.56%)
Sep 29, 2016 13.52 13.72 12.66 12.85 243,635 -0.71(-5.24%)
Sep 28, 2016 13.75 13.96 13.07 13.56 342,583 -0.25(-1.81%)
Sep 27, 2016 14.21 14.44 13.10 13.81 425,562 -0.23(-1.64%)
Sep 26, 2016 13.41 14.38 13.31 14.04 1,280,378 +1.38(+10.90%)
Sep 23, 2016 13.12 13.38 12.27 12.66 341,355 -0.33(-2.54%)
Sep 22, 2016 11.96 13.47 11.82 12.99 721,771 +1.07(+8.98%)
Sep 21, 2016 12.15 12.41 11.26 11.92 367,505 -0.10(-0.83%)
Sep 20, 2016 11.90 12.40 11.10 12.02 509,224 +0.12(+1.01%)
Sep 19, 2016 10.46 11.90 10.40 11.90 458,154 +1.62(+15.76%)
Sep 16, 2016 10.29 10.80 10.20 10.28 211,333 -0.03(-0.29%)
Sep 15, 2016 10.29 10.50 9.940 10.31 132,682 +0.05(+0.49%)
Sep 14, 2016 10.20 10.90 10.08 10.26 111,067 +0.03(+0.29%)
Sep 13, 2016 10.25 10.61 9.950 10.23 187,809 -0.17(-1.63%)
Sep 12, 2016 9.600 10.42 9.500 10.40 155,319 +0.64(+6.56%)
Sep 09, 2016 10.62 10.62 9.642 9.760 181,359 -0.96(-8.96%)
Sep 08, 2016 10.80 10.83 10.10 10.72 331,003 +0.46(+4.48%)
Sep 07, 2016 9.480 10.74 9.480 10.26 654,749 +0.81(+8.57%)
Sep 06, 2016 8.660 9.630 8.650 9.450 193,049 +0.98(+11.57%)
Sep 02, 2016 8.520 8.470 8.470 8.470 51,400 -0.10(-1.17%)
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.