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, 2021 4.110 4.460 4.108 4.430 8,358,027 +0.32(+7.79%)
Aug 30, 2021 4.160 4.200 4.050 4.110 2,875,852 -0.04(-0.96%)
Aug 27, 2021 4.080 4.175 4.040 4.150 3,498,543 +0.07(+1.72%)
Aug 26, 2021 4.140 4.300 4.060 4.080 2,544,956 -0.12(-2.86%)
Aug 25, 2021 4.170 4.240 4.075 4.200 2,162,371 +0.00(+0.00%)
Aug 24, 2021 4.030 4.210 3.990 4.200 4,733,219 +0.20(+5.00%)
Aug 23, 2021 3.820 4.015 3.800 4.000 3,526,160 +0.26(+6.95%)
Aug 20, 2021 3.680 3.810 3.664 3.740 872,762 +0.02(+0.54%)
Aug 19, 2021 3.850 3.875 3.700 3.720 2,708,695 -0.15(-3.88%)
Aug 18, 2021 3.990 4.050 3.840 3.870 1,522,961 -0.06(-1.53%)
Aug 17, 2021 3.920 3.960 3.800 3.930 1,419,419 +0.01(+0.26%)
Aug 16, 2021 4.040 4.085 3.910 3.920 527,450 -0.17(-4.16%)
Aug 13, 2021 4.330 4.420 3.960 4.090 9,171,053 -0.35(-7.88%)
Aug 12, 2021 4.400 4.491 4.210 4.440 4,256,520 +0.04(+0.91%)
Aug 11, 2021 4.440 4.515 4.380 4.400 1,558,609 -0.11(-2.44%)
Aug 10, 2021 4.530 4.670 4.390 4.510 2,816,162 -0.04(-0.88%)
Aug 09, 2021 4.340 4.630 4.336 4.550 647,989 +0.11(+2.48%)
Aug 06, 2021 4.520 4.550 4.412 4.440 332,826 -0.09(-1.99%)
Aug 05, 2021 4.340 4.580 4.340 4.530 1,252,702 +0.20(+4.62%)
Aug 04, 2021 4.410 4.540 4.320 4.330 3,152,557 -0.11(-2.48%)
Aug 03, 2021 4.500 4.510 4.360 4.440 2,178,234 -0.06(-1.33%)
Aug 02, 2021 4.480 4.570 4.420 4.500 401,332 +0.09(+2.04%)
Jul 30, 2021 4.510 4.610 4.380 4.410 737,649 -0.12(-2.65%)
Jul 29, 2021 4.710 4.720 4.520 4.530 403,850 -0.17(-3.62%)
Jul 28, 2021 4.520 4.770 4.510 4.700 852,067 +0.17(+3.75%)
Jul 27, 2021 4.500 4.640 4.325 4.530 962,750 +0.01(+0.22%)
Jul 26, 2021 4.490 4.700 4.450 4.520 644,009 +0.01(+0.22%)
Jul 23, 2021 4.630 4.650 4.500 4.510 472,069 -0.13(-2.80%)
Jul 22, 2021 4.820 4.820 4.630 4.640 522,777 -0.17(-3.53%)
Jul 21, 2021 4.650 4.845 4.630 4.810 349,603 +0.15(+3.22%)
Jul 20, 2021 4.590 4.690 4.500 4.660 391,084 +0.08(+1.75%)
Jul 19, 2021 4.410 4.610 4.350 4.580 564,167 +0.01(+0.22%)
Jul 16, 2021 4.700 4.790 4.530 4.570 358,037 -0.13(-2.77%)
Jul 15, 2021 4.730 4.815 4.610 4.700 416,093 -0.06(-1.26%)
Jul 14, 2021 4.880 4.880 4.720 4.760 608,027 -0.15(-3.05%)
Jul 13, 2021 4.910 5.010 4.870 4.910 372,139 +0.01(+0.20%)
Jul 12, 2021 5.130 5.140 4.890 4.900 695,341 -0.24(-4.67%)
Jul 09, 2021 5.120 5.211 5.050 5.140 355,488 +0.05(+0.98%)
Jul 08, 2021 4.760 5.110 4.710 5.090 461,143 -0.01(-0.20%)
Jul 07, 2021 5.160 5.200 4.890 5.100 486,263 -0.06(-1.16%)
Jul 06, 2021 5.190 5.290 5.095 5.160 734,898 -0.07(-1.34%)
Jul 02, 2021 5.340 5.342 5.140 5.230 437,924 -0.12(-2.24%)
Jul 01, 2021 5.300 5.390 5.180 5.350 582,150 +0.06(+1.13%)
Jun 30, 2021 5.410 5.450 5.262 5.290 763,578 -0.13(-2.40%)
Jun 29, 2021 5.630 5.730 5.420 5.420 852,350 -0.10(-1.81%)
Jun 28, 2021 5.980 6.070 5.490 5.520 2,220,981 -0.46(-7.69%)
Jun 25, 2021 5.770 5.995 5.710 5.980 1,384,917 +0.21(+3.64%)
Jun 24, 2021 5.590 5.780 5.560 5.770 975,332 +0.20(+3.59%)
Jun 23, 2021 5.410 5.590 5.407 5.570 764,781 +0.08(+1.46%)
Jun 22, 2021 5.480 5.550 5.345 5.490 767,254 -0.02(-0.36%)
Jun 21, 2021 5.430 5.530 5.290 5.510 704,174 +0.04(+0.73%)
Jun 18, 2021 5.530 5.620 5.370 5.470 1,198,798 -0.11(-1.97%)
Jun 17, 2021 5.550 5.710 5.465 5.580 721,369 -0.02(-0.36%)
Jun 16, 2021 5.450 5.630 5.360 5.600 925,122 +0.17(+3.13%)
Jun 15, 2021 5.650 5.670 5.370 5.430 1,138,045 -0.23(-4.06%)
Jun 14, 2021 5.560 5.790 5.564 5.660 836,922 +0.02(+0.35%)
Jun 11, 2021 5.450 5.860 5.430 5.640 2,029,462 +0.22(+4.06%)
Jun 10, 2021 5.590 5.610 5.380 5.420 1,060,081 -0.16(-2.87%)
Jun 09, 2021 5.620 5.795 5.490 5.580 1,883,219 -0.05(-0.89%)
Jun 08, 2021 5.400 5.680 5.190 5.630 2,191,347 +0.32(+6.03%)
Jun 07, 2021 5.200 5.480 5.150 5.310 2,132,945 +0.15(+2.91%)
Jun 04, 2021 5.190 5.270 5.040 5.160 733,002 -0.02(-0.39%)
Jun 03, 2021 5.210 5.560 5.130 5.180 1,905,594 -0.12(-2.26%)
Jun 02, 2021 5.160 5.300 5.050 5.300 1,161,155 +0.23(+4.54%)
Jun 01, 2021 5.750 5.750 5.040 5.070 3,375,223 -0.61(-10.74%)
May 28, 2021 5.200 5.680 5.130 5.680 6,130,659 +0.40(+7.58%)
May 27, 2021 5.240 5.425 5.113 5.280 1,960,507 +0.06(+1.15%)
May 26, 2021 4.880 5.245 4.870 5.220 2,097,866 +0.27(+5.45%)
May 25, 2021 4.760 4.980 4.680 4.950 1,423,245 +0.27(+5.77%)
May 24, 2021 4.880 5.039 4.460 4.680 1,885,171 -0.16(-3.31%)
May 21, 2021 4.850 5.055 4.760 4.840 1,590,169 -0.02(-0.41%)
May 20, 2021 4.550 4.870 4.489 4.860 1,600,188 +0.35(+7.76%)
May 19, 2021 4.520 4.677 4.390 4.510 1,164,766 -0.19(-4.04%)
May 18, 2021 4.520 4.770 4.450 4.700 1,290,332 +0.21(+4.68%)
May 17, 2021 4.310 4.550 4.300 4.490 996,220 +0.03(+0.67%)
May 14, 2021 4.350 4.490 4.250 4.460 1,176,469 +0.17(+3.96%)
May 13, 2021 4.260 4.515 4.130 4.290 1,628,567 +0.05(+1.18%)
May 12, 2021 4.150 4.580 4.150 4.240 2,890,292 +0.08(+1.92%)
May 11, 2021 3.980 4.790 3.910 4.160 3,235,699 -0.01(-0.24%)
May 10, 2021 4.380 4.390 4.160 4.170 1,227,268 -0.32(-7.13%)
May 07, 2021 4.080 4.525 4.030 4.490 2,578,539 +0.48(+11.97%)
May 06, 2021 4.430 4.480 3.910 4.010 2,624,377 -0.35(-8.03%)
May 05, 2021 4.170 4.370 4.135 4.360 1,218,892 +0.07(+1.63%)
May 04, 2021 4.210 4.300 4.020 4.290 900,247 +0.00(+0.00%)
May 03, 2021 4.360 4.400 4.210 4.290 628,710 -0.12(-2.72%)
Apr 30, 2021 4.510 4.590 4.340 4.410 867,500 -0.18(-3.92%)
Apr 29, 2021 4.620 4.630 4.370 4.590 787,762 -0.06(-1.29%)
Apr 28, 2021 4.350 4.660 4.310 4.650 1,191,621 +0.25(+5.68%)
Apr 27, 2021 4.540 4.680 4.370 4.400 897,848 -0.10(-2.22%)
Apr 26, 2021 4.250 4.530 4.180 4.500 1,627,297 +0.29(+6.89%)
Apr 23, 2021 4.070 4.350 4.060 4.210 1,184,500 +0.13(+3.19%)
Apr 22, 2021 4.360 4.380 4.020 4.080 1,494,896 -0.33(-7.48%)
Apr 21, 2021 3.790 4.520 3.740 4.410 3,172,263 +0.58(+15.14%)
Apr 20, 2021 3.850 3.890 3.680 3.830 984,650 -0.05(-1.29%)
Apr 19, 2021 3.980 4.100 3.820 3.880 1,064,877 -0.09(-2.27%)
Apr 16, 2021 4.010 4.020 3.900 3.970 1,273,200 -0.06(-1.49%)
Apr 15, 2021 4.260 4.370 3.990 4.030 1,920,696 -0.30(-6.93%)
Apr 14, 2021 4.110 4.390 4.060 4.330 2,300,822 +0.20(+4.84%)
Apr 13, 2021 4.040 4.170 3.980 4.130 639,601 +0.07(+1.72%)
Apr 12, 2021 4.330 4.330 4.050 4.060 1,688,896 -0.22(-5.14%)
Apr 09, 2021 4.250 4.460 4.229 4.280 821,300 +0.00(+0.00%)
Apr 08, 2021 4.370 4.430 4.250 4.280 1,185,967 -0.07(-1.61%)
Apr 07, 2021 4.460 4.610 4.300 4.350 1,623,437 -0.13(-2.90%)
Apr 06, 2021 4.620 4.690 4.440 4.480 2,002,851 -0.19(-4.07%)
Apr 05, 2021 4.750 4.800 4.600 4.670 821,167 -0.11(-2.30%)
Apr 01, 2021 4.654 4.890 4.654 4.780 880,700 +0.13(+2.80%)
Mar 31, 2021 4.750 4.780 4.620 4.650 1,063,622 -0.05(-1.06%)
Mar 30, 2021 4.400 4.700 4.290 4.700 1,526,292 +0.31(+7.06%)
Mar 29, 2021 4.620 4.720 4.380 4.390 1,188,174 -0.23(-4.98%)
Mar 26, 2021 4.750 4.858 4.505 4.620 1,196,800 -0.14(-2.94%)
Mar 25, 2021 4.500 4.800 4.440 4.760 1,052,899 +0.18(+3.93%)
Mar 24, 2021 4.960 4.980 4.550 4.580 1,556,062 -0.31(-6.34%)
Mar 23, 2021 5.120 5.140 4.810 4.890 1,470,405 -0.22(-4.31%)
Mar 22, 2021 5.400 5.530 5.100 5.110 1,609,265 -0.20(-3.77%)
Mar 19, 2021 4.920 5.380 4.850 5.310 2,135,300 +0.48(+9.94%)
Mar 18, 2021 5.390 5.400 4.780 4.830 2,422,295 -0.57(-10.56%)
Mar 17, 2021 5.110 5.490 5.100 5.400 2,060,331 +0.28(+5.47%)
Mar 16, 2021 5.930 5.950 5.100 5.120 4,913,945 -1.91(-27.17%)
Mar 15, 2021 4.780 7.030 4.730 7.030 8,274,909 +2.32(+49.26%)
Mar 12, 2021 4.600 4.730 4.420 4.710 1,265,200 -0.01(-0.21%)
Mar 11, 2021 4.440 4.730 4.400 4.720 1,740,957 +0.38(+8.76%)
Mar 10, 2021 4.620 4.719 4.310 4.340 1,732,552 -0.20(-4.41%)
Mar 09, 2021 4.380 4.590 4.280 4.540 2,343,657 +0.40(+9.66%)
Mar 08, 2021 4.180 4.300 4.030 4.140 975,166 -0.01(-0.24%)
Mar 05, 2021 4.100 4.190 3.550 4.150 2,967,200 +0.06(+1.47%)
Mar 04, 2021 4.390 4.530 3.850 4.090 3,032,680 -0.42(-9.31%)
Mar 03, 2021 4.680 4.790 4.480 4.510 1,408,592 -0.17(-3.63%)
Mar 02, 2021 4.700 4.990 4.620 4.680 1,606,464 +0.02(+0.43%)
Mar 01, 2021 4.590 4.800 4.530 4.660 1,830,577 +0.17(+3.67%)
Feb 26, 2021 4.490 4.740 4.290 4.495 1,570,000 +0.04(+0.78%)
Feb 25, 2021 4.930 5.070 4.390 4.460 2,990,897 -0.55(-10.98%)
Feb 24, 2021 4.760 5.090 4.690 5.010 3,125,073 +0.26(+5.47%)
Feb 23, 2021 4.650 4.890 4.090 4.750 3,022,381 -0.16(-3.26%)
Feb 22, 2021 5.390 5.570 4.830 4.910 3,451,175 -0.51(-9.41%)
Feb 19, 2021 5.810 5.810 5.370 5.420 4,917,800 -0.32(-5.57%)
Feb 18, 2021 5.520 6.300 5.300 5.740 10,614,178 +0.13(+2.32%)
Feb 17, 2021 5.700 5.850 5.270 5.610 5,546,605 -0.20(-3.44%)
Feb 16, 2021 6.080 6.130 5.630 5.810 5,277,446 +0.17(+3.11%)
Feb 12, 2021 5.550 6.460 5.300 5.635 13,788,300 -0.48(-7.77%)
Feb 11, 2021 8.010 8.090 5.600 6.110 22,141,432 -2.65(-30.25%)
Feb 10, 2021 6.580 9.000 6.250 8.760 35,435,152 +2.81(+47.23%)
Feb 09, 2021 5.740 6.200 5.260 5.950 13,050,127 +0.21(+3.66%)
Feb 08, 2021 5.380 5.940 5.350 5.740 9,781,115 +0.66(+12.99%)
Feb 05, 2021 4.850 5.590 4.580 5.080 21,658,702 +0.57(+12.64%)
Feb 04, 2021 4.420 4.910 4.120 4.510 16,651,695 -0.02(-0.44%)
Feb 03, 2021 4.130 5.280 4.110 4.530 86,064,456 +0.97(+27.25%)
Feb 02, 2021 3.520 3.640 3.470 3.560 2,279,536 +0.08(+2.30%)
Feb 01, 2021 3.520 3.550 3.400 3.480 1,698,327 -0.01(-0.29%)
Jan 29, 2021 3.540 3.550 3.420 3.490 1,847,000 -0.05(-1.41%)
Jan 28, 2021 3.560 3.670 3.480 3.540 2,004,283 -0.05(-1.39%)
Jan 27, 2021 3.510 3.650 3.410 3.590 2,154,773 +0.03(+0.84%)
Jan 26, 2021 3.590 3.650 3.540 3.560 1,319,890 -0.05(-1.39%)
Jan 25, 2021 3.600 3.640 3.500 3.610 1,105,370 +0.03(+0.84%)
Jan 22, 2021 3.560 3.650 3.510 3.580 1,442,300 +0.00(+0.00%)
Jan 21, 2021 3.580 3.730 3.500 3.580 2,370,796 -0.04(-1.10%)
Jan 20, 2021 3.670 3.690 3.520 3.620 871,472 -0.04(-1.09%)
Jan 19, 2021 3.630 3.660 3.520 3.660 1,136,388 +0.07(+1.95%)
Jan 15, 2021 3.780 3.810 3.490 3.590 1,280,900 -0.06(-1.64%)
Jan 14, 2021 3.700 3.780 3.600 3.650 1,872,703 +0.13(+3.69%)
Jan 13, 2021 3.490 3.540 3.430 3.520 969,874 +0.07(+2.03%)
Jan 12, 2021 3.460 3.550 3.450 3.450 1,066,012 +0.00(+0.00%)
Jan 11, 2021 3.450 3.490 3.350 3.450 1,099,366 -0.04(-1.15%)
Jan 08, 2021 3.510 3.530 3.420 3.490 982,200 +0.00(+0.00%)
Jan 07, 2021 3.450 3.530 3.410 3.490 1,358,126 +0.08(+2.35%)
Jan 06, 2021 3.420 3.530 3.400 3.410 2,022,080 +0.02(+0.59%)
Jan 05, 2021 3.400 3.600 3.230 3.390 1,492,390 +0.06(+1.80%)
Jan 04, 2021 3.330 3.370 3.250 3.330 680,304 +0.03(+0.91%)
Dec 31, 2020 3.300 3.300 3.300 974,184 -0.02(-0.60%)
Dec 30, 2020 3.300 3.410 3.220 3.320 974,184 +0.05(+1.53%)
Dec 29, 2020 3.320 3.380 3.150 3.270 2,261,831 -0.06(-1.80%)
Dec 28, 2020 3.410 3.420 3.290 3.330 1,178,211 -0.09(-2.63%)
Dec 24, 2020 3.420 3.445 3.360 3.420 633,800 +0.01(+0.29%)
Dec 23, 2020 3.430 3.505 3.380 3.410 1,062,096 -0.03(-0.87%)
Dec 22, 2020 3.450 3.500 3.370 3.440 1,019,326 +0.00(+0.00%)
Dec 21, 2020 3.410 3.450 3.280 3.440 1,278,359 +0.04(+1.18%)
Dec 18, 2020 3.520 3.533 3.380 3.400 3,642,200 -0.09(-2.58%)
Dec 17, 2020 3.500 3.600 3.390 3.490 5,116,947 -0.69(-16.51%)
Dec 16, 2020 4.160 4.270 4.100 4.180 539,298 -0.01(-0.24%)
Dec 15, 2020 4.100 4.200 3.950 4.190 523,781 +0.16(+3.97%)
Dec 14, 2020 4.080 4.280 4.014 4.030 699,277 -0.01(-0.25%)
Dec 11, 2020 4.080 4.080 3.920 4.040 511,100 -0.04(-0.98%)
Dec 10, 2020 4.040 4.170 3.850 4.080 877,999 -0.13(-3.09%)
Dec 09, 2020 4.400 4.410 4.045 4.210 574,644 -0.21(-4.75%)
Dec 08, 2020 4.390 4.450 4.320 4.420 468,316 -0.05(-1.12%)
Dec 07, 2020 4.590 4.680 4.430 4.470 375,274 -0.08(-1.76%)
Dec 04, 2020 4.540 4.610 4.440 4.550 709,700 +0.05(+1.11%)
Dec 03, 2020 4.520 4.530 4.370 4.500 485,753 +0.01(+0.22%)
Dec 02, 2020 4.400 4.550 4.200 4.490 444,062 +0.02(+0.45%)
Dec 01, 2020 4.720 4.790 4.390 4.470 671,972 -0.17(-3.66%)
Nov 30, 2020 4.600 4.740 4.450 4.640 584,482 +0.03(+0.65%)
Nov 27, 2020 4.533 4.639 4.410 4.610 370,400 +0.03(+0.66%)
Nov 25, 2020 4.710 4.740 4.360 4.580 695,900 +0.03(+0.66%)
Nov 24, 2020 4.230 4.680 4.100 4.550 1,351,615 +0.39(+9.37%)
Nov 23, 2020 4.250 4.300 4.100 4.160 587,382 -0.06(-1.42%)
Nov 20, 2020 4.150 4.320 4.080 4.220 656,400 +0.14(+3.43%)
Nov 19, 2020 3.890 4.170 3.870 4.080 838,456 +0.21(+5.43%)
Nov 18, 2020 3.880 3.950 3.800 3.870 259,533 -0.01(-0.26%)
Nov 17, 2020 3.820 3.930 3.800 3.880 519,514 +0.04(+1.04%)
Nov 16, 2020 3.860 3.900 3.750 3.840 331,937 +0.04(+1.05%)
Nov 13, 2020 3.770 3.950 3.760 3.800 1,380,200 +0.05(+1.33%)
Nov 12, 2020 3.740 3.900 3.660 3.750 739,035 -0.03(-0.79%)
Nov 11, 2020 3.760 3.830 3.400 3.780 770,876 +0.04(+1.07%)
Nov 10, 2020 3.700 3.800 3.570 3.740 479,789 +0.06(+1.63%)
Nov 09, 2020 3.940 3.970 3.530 3.680 651,517 -0.05(-1.34%)
Nov 06, 2020 3.720 3.970 3.700 3.730 874,800 +0.02(+0.54%)
Nov 05, 2020 3.590 3.880 3.540 3.710 790,155 +0.20(+5.70%)
Nov 04, 2020 3.560 3.670 3.510 3.510 400,913 -0.05(-1.40%)
Nov 03, 2020 3.480 3.630 3.470 3.560 332,938 +0.08(+2.30%)
Nov 02, 2020 3.430 3.480 3.330 3.480 286,704 +0.05(+1.46%)
Oct 30, 2020 3.410 3.490 3.350 3.430 313,400 +0.00(+0.00%)
Oct 29, 2020 3.390 3.470 3.330 3.430 258,351 +0.04(+1.18%)
Oct 28, 2020 3.440 3.470 3.310 3.390 323,959 -0.09(-2.59%)
Oct 27, 2020 3.540 3.550 3.470 3.480 246,491 -0.09(-2.52%)
Oct 26, 2020 3.630 3.650 3.450 3.570 383,883 -0.15(-4.03%)
Oct 23, 2020 3.690 3.770 3.590 3.720 333,000 +0.09(+2.48%)
Oct 22, 2020 3.600 3.680 3.520 3.630 190,624 +0.06(+1.68%)
Oct 21, 2020 3.660 3.680 3.480 3.570 283,037 -0.08(-2.19%)
Oct 20, 2020 3.720 3.730 3.520 3.650 449,629 -0.06(-1.62%)
Oct 19, 2020 3.890 3.920 3.610 3.710 636,143 -0.14(-3.64%)
Oct 16, 2020 3.740 4.040 3.610 3.850 1,243,800 +0.05(+1.32%)
Oct 15, 2020 3.500 4.460 3.400 3.800 3,479,730 +0.23(+6.44%)
Oct 14, 2020 3.660 3.700 3.510 3.570 250,113 -0.06(-1.65%)
Oct 13, 2020 3.600 3.710 3.550 3.630 311,746 +0.02(+0.55%)
Oct 12, 2020 3.660 3.730 3.600 3.610 225,141 -0.07(-1.90%)
Oct 09, 2020 3.630 3.790 3.610 3.680 324,800 +0.07(+1.94%)
Oct 08, 2020 3.560 3.690 3.520 3.610 298,433 +0.04(+1.12%)
Oct 07, 2020 3.510 3.620 3.490 3.570 283,915 +0.11(+3.18%)
Oct 06, 2020 3.390 3.700 3.370 3.460 651,327 +0.09(+2.67%)
Oct 05, 2020 3.330 3.450 3.330 3.370 315,216 +0.08(+2.43%)
Oct 02, 2020 3.280 3.370 3.250 3.290 191,800 -0.09(-2.66%)
Oct 01, 2020 3.300 3.380 3.240 3.380 237,613 +0.07(+2.11%)
Sep 30, 2020 3.300 3.360 3.230 3.310 347,864 +0.00(+0.00%)
Sep 29, 2020 3.400 3.450 3.280 3.310 276,455 -0.11(-3.22%)
Sep 28, 2020 3.300 3.440 3.250 3.420 390,474 +0.14(+4.27%)
Sep 25, 2020 3.220 3.320 3.190 3.280 390,200 +0.05(+1.55%)
Sep 24, 2020 3.250 3.300 3.160 3.230 467,480 -0.02(-0.62%)
Sep 23, 2020 3.490 3.505 3.182 3.250 700,245 -0.25(-7.14%)
Sep 22, 2020 3.490 3.570 3.420 3.500 371,250 +0.00(+0.00%)
Sep 21, 2020 3.640 3.650 3.480 3.500 604,917 -0.20(-5.41%)
Sep 18, 2020 3.780 3.780 3.600 3.700 702,800 -0.10(-2.63%)
Sep 17, 2020 3.540 4.040 3.500 3.800 2,839,026 +0.27(+7.65%)
Sep 16, 2020 3.580 3.650 3.530 3.530 198,927 -0.04(-1.12%)
Sep 15, 2020 3.640 3.690 3.520 3.570 364,594 -0.07(-1.92%)
Sep 14, 2020 3.500 3.730 3.500 3.640 303,551 +0.09(+2.54%)
Sep 11, 2020 3.580 3.629 3.440 3.550 257,900 +0.04(+1.14%)
Sep 10, 2020 3.580 3.700 3.500 3.510 295,407 -0.04(-1.13%)
Sep 09, 2020 3.600 3.680 3.540 3.550 209,424 -0.06(-1.66%)
Sep 08, 2020 3.570 3.640 3.450 3.610 300,569 -0.02(-0.55%)
Sep 04, 2020 3.700 3.700 3.390 3.630 558,300 -0.09(-2.42%)
Sep 03, 2020 3.670 3.850 3.620 3.720 365,461 +0.02(+0.54%)
Sep 02, 2020 3.800 3.840 3.650 3.700 381,043 -0.09(-2.37%)
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.