Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3463 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.4436 0.4625 0.4186 0.4265 22,933 -0.04(-9.24%)
Mar 30, 2023 0.4600 0.4700 0.3801 0.4699 30,790 +0.02(+4.42%)
Mar 29, 2023 0.4100 0.4500 0.3700 0.4500 118,932 +0.02(+4.99%)
Mar 28, 2023 0.4300 0.4500 0.4001 0.4286 13,646 +0.03(+7.12%)
Mar 27, 2023 0.4000 0.4251 0.3800 0.4001 17,557 -0.02(-4.74%)
Mar 24, 2023 0.4400 0.4400 0.4140 0.4200 4,005 -0.02(-3.45%)
Mar 23, 2023 0.4140 0.4400 0.4140 0.4350 8,393 +0.02(+5.05%)
Mar 22, 2023 0.4200 0.4200 0.4141 0.4141 20,422 -0.02(-3.76%)
Mar 21, 2023 0.4207 0.4400 0.4207 0.4303 40,645 -0.01(-2.20%)
Mar 20, 2023 0.4700 0.4700 0.4150 0.4400 30,656 -0.03(-5.90%)
Mar 17, 2023 0.4672 0.4699 0.4533 0.4676 13,296 +0.00(+0.00%)
Mar 16, 2023 0.4570 0.4811 0.4536 0.4676 25,667 +0.00(+0.09%)
Mar 15, 2023 0.4122 0.4672 0.3700 0.4672 20,842 +0.04(+8.50%)
Mar 14, 2023 0.4695 0.4696 0.3713 0.4306 56,301 -0.04(-8.30%)
Mar 13, 2023 0.4650 0.4750 0.4650 0.4696 47,247 +0.01(+2.09%)
Mar 10, 2023 0.4600 0.4750 0.4600 0.4600 34,533 +0.00(+0.00%)
Mar 09, 2023 0.4900 0.5000 0.4600 0.4600 66,984 -0.01(-2.13%)
Mar 08, 2023 0.4913 0.5000 0.4590 0.4700 50,311 -0.03(-5.98%)
Mar 07, 2023 0.5100 0.5100 0.4900 0.4999 14,391 -0.02(-3.92%)
Mar 06, 2023 0.4934 0.5400 0.4914 0.5203 32,573 +0.00(+0.06%)
Mar 03, 2023 0.5000 0.5200 0.4972 0.5200 19,269 +0.02(+4.61%)
Mar 02, 2023 0.4982 0.5199 0.4750 0.4971 23,977 +0.03(+5.77%)
Mar 01, 2023 0.4700 0.5041 0.4700 0.4700 14,232 -0.01(-2.08%)
Feb 28, 2023 0.5500 0.5500 0.4800 0.4800 12,250 -0.05(-8.99%)
Feb 27, 2023 0.4500 0.5480 0.4500 0.5274 49,644 -0.01(-2.15%)
Feb 24, 2023 0.5500 0.5600 0.4900 0.5390 88,671 -0.01(-2.05%)
Feb 23, 2023 0.5713 0.5800 0.5503 0.5503 36,823 -0.02(-3.68%)
Feb 22, 2023 0.5789 0.5900 0.5504 0.5713 24,987 -0.01(-1.31%)
Feb 21, 2023 0.6100 0.6500 0.5503 0.5789 63,732 -0.00(-0.21%)
Feb 17, 2023 0.5800 0.5900 0.5800 0.5801 31,129 -0.00(-0.41%)
Feb 16, 2023 0.5800 0.6000 0.5800 0.5825 41,339 -0.03(-4.51%)
Feb 15, 2023 0.6499 0.6500 0.5902 0.6100 46,861 -0.02(-2.60%)
Feb 14, 2023 0.6059 0.6499 0.6007 0.6263 22,146 +0.02(+2.67%)
Feb 13, 2023 0.6200 0.6300 0.6040 0.6100 53,776 -0.04(-6.15%)
Feb 10, 2023 0.6500 0.6600 0.6000 0.6500 10,731 +0.03(+5.03%)
Feb 09, 2023 0.6575 0.6699 0.6095 0.6189 36,720 -0.06(-8.72%)
Feb 08, 2023 0.6618 0.7000 0.6300 0.6780 37,840 -0.00(-0.29%)
Feb 07, 2023 0.6711 0.7245 0.6111 0.6800 300,524 -0.01(-1.45%)
Feb 06, 2023 0.8189 0.8189 0.6500 0.6900 68,506 -0.02(-2.82%)
Feb 03, 2023 0.7400 0.7700 0.7100 0.7100 161,489 -0.03(-4.69%)
Feb 02, 2023 0.6700 0.7449 0.6320 0.7449 185,253 +0.12(+19.51%)
Feb 01, 2023 0.6500 0.6900 0.6202 0.6233 40,685 -0.04(-5.72%)
Jan 31, 2023 0.5800 0.6900 0.5825 0.6611 70,241 +0.09(+15.98%)
Jan 30, 2023 0.6600 0.6600 0.5607 0.5700 127,928 -0.08(-12.46%)
Jan 27, 2023 0.6611 0.7191 0.6500 0.6511 52,695 -0.02(-2.98%)
Jan 26, 2023 0.6559 0.6897 0.6350 0.6711 64,609 +0.03(+4.83%)
Jan 25, 2023 0.6900 0.7116 0.6300 0.6402 103,262 -0.07(-9.45%)
Jan 24, 2023 0.7000 0.7566 0.6901 0.7070 68,899 -0.01(-1.27%)
Jan 23, 2023 0.7300 0.7601 0.6820 0.7161 64,652 -0.04(-4.69%)
Jan 20, 2023 0.7409 0.7722 0.7003 0.7513 85,625 +0.05(+7.31%)
Jan 19, 2023 0.7000 0.7406 0.6518 0.7001 67,894 +0.00(+0.01%)
Jan 18, 2023 0.7000 0.7806 0.6500 0.7000 207,534 -0.03(-4.24%)
Jan 17, 2023 0.7700 0.8300 0.6975 0.7310 379,612 -0.07(-8.83%)
Jan 13, 2023 0.8211 0.8550 0.7163 0.8018 233,927 -0.01(-1.01%)
Jan 12, 2023 0.8900 0.9000 0.7995 0.8100 100,861 -0.07(-7.99%)
Jan 11, 2023 0.9400 0.9400 0.8702 0.8803 37,895 -0.02(-2.19%)
Jan 10, 2023 0.8500 0.9450 0.8500 0.9000 279,283 +0.07(+7.98%)
Jan 09, 2023 0.7990 0.8491 0.7900 0.8335 227,139 +0.03(+4.19%)
Jan 06, 2023 0.8100 0.8200 0.7500 0.8000 117,446 +0.00(+0.00%)
Jan 05, 2023 0.7400 0.8410 0.7320 0.8000 146,506 +0.02(+2.93%)
Jan 04, 2023 0.7909 0.8499 0.7500 0.7772 361,817 +0.07(+9.26%)
Jan 03, 2023 0.6725 0.7200 0.5200 0.7113 437,611 +0.21(+42.26%)
Dec 30, 2022 0.4600 0.5244 0.4500 0.5000 63,773 +0.04(+8.65%)
Dec 29, 2022 0.4050 0.5299 0.4050 0.4602 329,995 -0.01(-2.58%)
Dec 28, 2022 0.5000 0.5400 0.4724 0.4724 222,063 -0.07(-12.50%)
Dec 27, 2022 0.5866 0.5866 0.4790 0.5399 169,706 +0.00(+0.35%)
Dec 23, 2022 0.5900 0.6300 0.5020 0.5380 255,924 -0.05(-8.81%)
Dec 22, 2022 0.4502 0.6400 0.4502 0.5900 639,810 +0.14(+30.79%)
Dec 21, 2022 0.3040 0.5500 0.3009 0.4511 1,508,603 +0.14(+45.52%)
Dec 20, 2022 0.2900 0.3200 0.2900 0.3100 207,378 -0.03(-8.82%)
Dec 19, 2022 0.3000 0.3624 0.2960 0.3400 727,588 +0.05(+17.20%)
Dec 16, 2022 0.3000 0.3000 0.2900 0.2901 109,550 +0.00(+0.03%)
Dec 15, 2022 0.3000 0.3000 0.2900 0.2900 36,910 -0.01(-3.30%)
Dec 14, 2022 0.2900 0.3000 0.2900 0.2999 50,021 +0.00(+0.23%)
Dec 13, 2022 0.3011 0.3100 0.2900 0.2992 80,416 -0.01(-3.61%)
Dec 12, 2022 0.3073 0.3189 0.2900 0.3104 200,028 +0.02(+7.03%)
Dec 09, 2022 0.3000 0.3168 0.2900 0.2900 63,138 -0.00(-0.03%)
Dec 08, 2022 0.2900 0.3110 0.2900 0.2901 27,302 -0.00(-1.49%)
Dec 07, 2022 0.3100 0.3050 0.2900 0.2945 46,057 +0.00(+0.34%)
Dec 06, 2022 0.3051 0.3051 0.2906 0.2935 35,678 -0.02(-7.38%)
Dec 05, 2022 0.2900 0.3188 0.2900 0.3169 15,025 +0.01(+3.63%)
Dec 02, 2022 0.3000 0.3187 0.2999 0.3058 7,483 +0.01(+1.93%)
Dec 01, 2022 0.3000 0.3060 0.2905 0.3000 44,827 +0.01(+2.77%)
Nov 30, 2022 0.2930 0.3075 0.2900 0.2919 20,154 -0.01(-1.98%)
Nov 29, 2022 0.2980 0.3189 0.2900 0.2978 40,520 -0.02(-6.94%)
Nov 28, 2022 0.3000 0.3288 0.2980 0.3200 15,273 +0.02(+6.67%)
Nov 25, 2022 0.3100 0.3300 0.3000 0.3000 28,443 -0.00(-0.37%)
Nov 23, 2022 0.3200 0.3369 0.3000 0.3011 33,231 -0.02(-6.23%)
Nov 22, 2022 0.3300 0.3398 0.3200 0.3211 18,741 +0.00(+0.34%)
Nov 21, 2022 0.3218 0.3399 0.3200 0.3200 26,286 -0.02(-5.85%)
Nov 18, 2022 0.3275 0.3399 0.3200 0.3399 6,534 +0.00(+0.30%)
Nov 17, 2022 0.3299 0.3399 0.3210 0.3389 24,768 +0.02(+5.41%)
Nov 16, 2022 0.3400 0.3400 0.3210 0.3215 8,232 -0.01(-3.57%)
Nov 15, 2022 0.3135 0.3399 0.3135 0.3334 51,929 -0.01(-1.94%)
Nov 14, 2022 0.3200 0.3402 0.3200 0.3400 29,618 -0.00(-0.50%)
Nov 11, 2022 0.3475 0.3799 0.3320 0.3417 34,363 +0.01(+2.09%)
Nov 10, 2022 0.3135 0.4100 0.3135 0.3347 56,368 +0.01(+4.59%)
Nov 09, 2022 0.3300 0.3400 0.3100 0.3200 43,603 -0.02(-5.60%)
Nov 08, 2022 0.3200 0.3523 0.3200 0.3390 67,694 +0.00(+0.00%)
Nov 07, 2022 0.3800 0.3900 0.3302 0.3390 77,679 -0.03(-8.43%)
Nov 04, 2022 0.3935 0.4048 0.3700 0.3702 44,836 -0.00(-1.23%)
Nov 03, 2022 0.3975 0.3975 0.3700 0.3748 15,240 -0.03(-6.30%)
Nov 02, 2022 0.4050 0.4050 0.3901 0.4000 6,522 +0.00(+0.25%)
Nov 01, 2022 0.3900 0.3991 0.3901 0.3990 9,603 +0.02(+4.97%)
Oct 31, 2022 0.3902 0.4012 0.3800 0.3801 35,216 -0.02(-4.90%)
Oct 28, 2022 0.3901 0.3998 0.3901 0.3997 23,320 +0.01(+2.46%)
Oct 27, 2022 0.3886 0.4099 0.3886 0.3901 8,705 -0.02(-4.81%)
Oct 26, 2022 0.3900 0.4098 0.3850 0.4098 34,939 +0.03(+7.67%)
Oct 25, 2022 0.3821 0.3990 0.3800 0.3806 12,047 -0.00(-0.31%)
Oct 24, 2022 0.4000 0.4284 0.3800 0.3818 17,640 -0.02(-4.91%)
Oct 21, 2022 0.4000 0.4100 0.3716 0.4015 29,397 -0.02(-3.69%)
Oct 20, 2022 0.3900 0.4170 0.3700 0.4169 14,127 +0.03(+8.01%)
Oct 19, 2022 0.3700 0.4180 0.3700 0.3860 33,835 +0.03(+7.13%)
Oct 18, 2022 0.3845 0.3925 0.3550 0.3603 41,838 -0.00(-1.10%)
Oct 17, 2022 0.3900 0.3900 0.3516 0.3643 43,756 -0.02(-6.23%)
Oct 14, 2022 0.4000 0.4500 0.3700 0.3885 30,805 +0.02(+4.97%)
Oct 13, 2022 0.3500 0.3927 0.3500 0.3701 7,521 +0.00(+0.03%)
Oct 12, 2022 0.3600 0.3900 0.3363 0.3700 26,354 +0.01(+4.05%)
Oct 11, 2022 0.3900 0.4000 0.3556 0.3556 12,577 -0.03(-7.15%)
Oct 10, 2022 0.4900 0.4900 0.3830 0.3830 40,829 -0.09(-18.56%)
Oct 07, 2022 0.4700 0.4799 0.4212 0.4703 54,840 +0.04(+8.19%)
Oct 06, 2022 0.4250 0.4748 0.4000 0.4347 91,068 +0.05(+14.39%)
Oct 05, 2022 0.3400 0.3800 0.3400 0.3800 51,226 +0.04(+12.49%)
Oct 04, 2022 0.3300 0.3456 0.3300 0.3378 12,928 +0.01(+2.61%)
Oct 03, 2022 0.3131 0.3434 0.3000 0.3292 83,588 +0.02(+5.82%)
Sep 30, 2022 0.3130 0.3200 0.3000 0.3111 44,703 -0.00(-1.05%)
Sep 29, 2022 0.3000 0.3200 0.3000 0.3144 12,731 -0.00(-1.41%)
Sep 28, 2022 0.3100 0.3200 0.3100 0.3189 11,919 +0.01(+2.87%)
Sep 27, 2022 0.3300 0.3320 0.3100 0.3100 26,053 -0.02(-6.06%)
Sep 26, 2022 0.3300 0.3399 0.3300 0.3300 39,314 -0.02(-4.62%)
Sep 23, 2022 0.3600 0.3601 0.3300 0.3460 56,663 -0.03(-6.79%)
Sep 22, 2022 0.3800 0.3800 0.3500 0.3712 42,740 -0.01(-2.32%)
Sep 21, 2022 0.3919 0.3925 0.3800 0.3800 79,710 -0.02(-4.11%)
Sep 20, 2022 0.4158 0.4300 0.3500 0.3963 112,738 -0.02(-5.67%)
Sep 19, 2022 0.4355 0.4898 0.4200 0.4201 25,213 -0.02(-3.54%)
Sep 16, 2022 0.4700 0.4700 0.4300 0.4355 13,182 -0.02(-5.35%)
Sep 15, 2022 0.4200 0.4675 0.4200 0.4601 59,365 +0.02(+4.54%)
Sep 14, 2022 0.4800 0.4800 0.4344 0.4401 19,179 -0.02(-4.68%)
Sep 13, 2022 0.4229 0.4675 0.4201 0.4617 63,023 +0.03(+7.57%)
Sep 12, 2022 0.3700 0.4300 0.3748 0.4292 171,524 +0.00(+0.99%)
Sep 09, 2022 0.4167 0.4523 0.4100 0.4250 79,615 +0.00(+0.95%)
Sep 08, 2022 0.4349 0.4349 0.4110 0.4210 19,587 +0.00(+0.21%)
Sep 07, 2022 0.4241 0.4349 0.4133 0.4201 51,347 +0.01(+1.67%)
Sep 06, 2022 0.4302 0.4497 0.4131 0.4132 25,101 -0.04(-8.18%)
Sep 02, 2022 0.4750 0.4750 0.4261 0.4500 14,505 +0.00(+1.10%)
Sep 01, 2022 0.4300 0.4700 0.4300 0.4451 38,591 -0.02(-4.09%)
Aug 31, 2022 0.4600 0.4641 0.4501 0.4641 36,425 +0.00(+0.89%)
Aug 30, 2022 0.4600 0.4773 0.4555 0.4600 22,685 +0.00(+0.00%)
Aug 29, 2022 0.4800 0.4800 0.4556 0.4600 31,075 +0.00(+0.81%)
Aug 26, 2022 0.4591 0.4900 0.4401 0.4563 64,644 -0.00(-0.57%)
Aug 25, 2022 0.4100 0.4600 0.4050 0.4589 197,412 +0.04(+9.26%)
Aug 24, 2022 0.4255 0.4299 0.4110 0.4200 47,795 -0.01(-1.80%)
Aug 23, 2022 0.4328 0.4395 0.4256 0.4277 44,385 -0.01(-3.15%)
Aug 22, 2022 0.4599 0.4599 0.4200 0.4416 80,762 -0.02(-3.35%)
Aug 19, 2022 0.4617 0.4726 0.4449 0.4569 55,640 +0.00(+0.71%)
Aug 18, 2022 0.4690 0.4715 0.4351 0.4537 46,759 -0.02(-3.47%)
Aug 17, 2022 0.4600 0.4800 0.4501 0.4700 95,823 +0.00(+0.00%)
Aug 16, 2022 0.4400 0.4700 0.4110 0.4700 176,686 +0.03(+5.71%)
Aug 15, 2022 0.4180 0.4500 0.4150 0.4446 56,721 +0.03(+8.41%)
Aug 12, 2022 0.4394 0.4449 0.3900 0.4101 215,780 -0.03(-6.71%)
Aug 11, 2022 0.4200 0.4500 0.4051 0.4396 256,869 +0.02(+4.79%)
Aug 10, 2022 0.4200 0.4300 0.4188 0.4195 32,839 -0.01(-2.19%)
Aug 09, 2022 0.4400 0.4692 0.4001 0.4289 36,586 -0.02(-4.82%)
Aug 08, 2022 0.4590 0.4701 0.4391 0.4506 79,248 +0.01(+2.25%)
Aug 05, 2022 0.4500 0.4662 0.4300 0.4407 92,428 -0.01(-1.96%)
Aug 04, 2022 0.4500 0.4940 0.3800 0.4495 408,833 -0.05(-9.52%)
Aug 03, 2022 0.4988 0.4992 0.4704 0.4968 125,931 +0.01(+1.39%)
Aug 02, 2022 0.4500 0.5027 0.4500 0.4900 52,576 +0.01(+3.11%)
Aug 01, 2022 0.5000 0.5027 0.4512 0.4752 73,435 -0.03(-5.36%)
Jul 29, 2022 0.5027 0.5027 0.4800 0.5021 30,101 -0.00(-0.48%)
Jul 28, 2022 0.5000 0.5125 0.4500 0.5045 78,050 -0.01(-1.18%)
Jul 27, 2022 0.5250 0.5897 0.4600 0.5105 261,651 +0.01(+2.10%)
Jul 26, 2022 0.4900 0.5398 0.4900 0.5000 32,147 -0.01(-1.96%)
Jul 25, 2022 0.5600 0.5800 0.5000 0.5100 191,975 -0.07(-11.64%)
Jul 22, 2022 0.5800 0.5898 0.5603 0.5772 38,023 -0.02(-2.65%)
Jul 21, 2022 0.5800 0.6454 0.5752 0.5929 170,809 -0.03(-4.36%)
Jul 20, 2022 0.6206 0.6647 0.5900 0.6199 79,414 +0.01(+1.46%)
Jul 19, 2022 0.6104 0.6299 0.6000 0.6110 89,448 +0.00(+0.10%)
Jul 18, 2022 0.6100 0.6885 0.5905 0.6104 86,415 +0.01(+0.93%)
Jul 15, 2022 0.6150 0.6249 0.5837 0.6048 28,930 -0.00(-0.03%)
Jul 14, 2022 0.6400 0.6415 0.6000 0.6050 58,280 -0.01(-0.82%)
Jul 13, 2022 0.6200 0.6705 0.6016 0.6100 71,298 -0.02(-3.17%)
Jul 12, 2022 0.6500 0.6650 0.6222 0.6300 115,694 -0.02(-2.91%)
Jul 11, 2022 0.6400 0.6500 0.5876 0.6489 166,474 +0.04(+7.27%)
Jul 08, 2022 0.6177 0.6358 0.5813 0.6049 135,669 -0.00(-0.28%)
Jul 07, 2022 0.6507 0.6509 0.5546 0.6066 513,927 -0.00(-0.62%)
Jul 06, 2022 0.5421 0.6399 0.5421 0.6104 43,676 +0.03(+4.75%)
Jul 05, 2022 0.6403 0.6500 0.5432 0.5827 100,946 -0.03(-5.28%)
Jul 01, 2022 0.6428 0.6990 0.5851 0.6152 40,758 -0.03(-5.35%)
Jun 30, 2022 0.6400 0.6800 0.5630 0.6500 58,726 +0.00(+0.00%)
Jun 29, 2022 0.6000 0.6600 0.5304 0.6500 108,369 +0.06(+10.02%)
Jun 28, 2022 0.5400 0.7500 0.5060 0.5908 635,362 +0.07(+13.62%)
Jun 27, 2022 0.4801 0.5399 0.4801 0.5200 28,745 +0.04(+7.77%)
Jun 24, 2022 0.5000 0.5000 0.4600 0.4825 21,890 -0.01(-2.33%)
Jun 23, 2022 0.4600 0.5000 0.4504 0.4940 25,860 +0.03(+7.39%)
Jun 22, 2022 0.4743 0.4743 0.4350 0.4600 87,222 -0.01(-1.84%)
Jun 21, 2022 0.4167 0.4700 0.4167 0.4686 124,151 +0.03(+6.38%)
Jun 17, 2022 0.4600 0.4700 0.4400 0.4405 105,395 -0.02(-4.26%)
Jun 16, 2022 0.4700 0.4884 0.4400 0.4601 27,265 +0.01(+2.24%)
Jun 15, 2022 0.5200 0.5202 0.4500 0.4500 59,923 -0.04(-8.35%)
Jun 14, 2022 0.4801 0.5400 0.4528 0.4910 62,116 +0.01(+2.29%)
Jun 13, 2022 0.5400 0.5600 0.4800 0.4800 119,174 -0.07(-12.50%)
Jun 10, 2022 0.5340 0.5600 0.5201 0.5486 43,235 -0.01(-1.61%)
Jun 09, 2022 0.5800 0.5800 0.5500 0.5576 45,926 -0.01(-1.54%)
Jun 08, 2022 0.5200 0.5680 0.5100 0.5663 44,612 +0.05(+8.90%)
Jun 07, 2022 0.5200 0.5300 0.5100 0.5200 25,976 +0.00(+0.00%)
Jun 06, 2022 0.5048 0.5500 0.5010 0.5200 111,283 +0.01(+1.96%)
Jun 03, 2022 0.5180 0.5287 0.5010 0.5100 58,896 +0.01(+1.01%)
Jun 02, 2022 0.5284 0.5300 0.5028 0.5049 124,860 -0.02(-3.83%)
Jun 01, 2022 0.5337 0.5400 0.5186 0.5250 38,331 +0.01(+2.62%)
May 31, 2022 0.5100 0.5210 0.5045 0.5116 107,043 +0.00(+0.25%)
May 27, 2022 0.5254 0.5310 0.5100 0.5103 279,788 -0.02(-2.87%)
May 26, 2022 0.5500 0.5686 0.5113 0.5254 169,877 -0.00(-0.87%)
May 25, 2022 0.5800 0.5800 0.5102 0.5300 144,752 -0.06(-10.17%)
May 24, 2022 0.6800 0.7000 0.5800 0.5900 104,503 -0.06(-9.22%)
May 23, 2022 0.5800 0.6499 0.5601 0.6499 51,913 +0.09(+16.26%)
May 20, 2022 0.5039 0.5597 0.5002 0.5590 151,524 +0.06(+11.76%)
May 19, 2022 0.5392 0.5849 0.5000 0.5002 230,025 -0.04(-7.20%)
May 18, 2022 0.5842 0.5842 0.5200 0.5390 89,003 -0.05(-7.72%)
May 17, 2022 0.6296 0.6296 0.5706 0.5841 96,808 +0.01(+1.69%)
May 16, 2022 0.5897 0.6200 0.5706 0.5744 92,154 -0.03(-5.51%)
May 13, 2022 0.6000 0.6498 0.5821 0.6079 117,026 +0.01(+1.32%)
May 12, 2022 0.7000 0.7000 0.5501 0.6000 215,312 -0.07(-10.53%)
May 11, 2022 0.7500 0.7961 0.6501 0.6706 67,974 -0.03(-4.21%)
May 10, 2022 0.6800 0.7500 0.6800 0.7001 44,878 +0.01(+1.46%)
May 09, 2022 0.7500 0.8000 0.6829 0.6900 128,010 -0.07(-9.21%)
May 06, 2022 0.8300 0.8341 0.7300 0.7600 133,628 -0.09(-10.59%)
May 05, 2022 0.9300 0.9300 0.8500 0.8500 92,586 -0.03(-3.90%)
May 04, 2022 0.8700 0.9000 0.8000 0.8845 209,039 -0.03(-3.23%)
May 03, 2022 1.080 1.080 0.7800 0.9140 1,017,072 -0.31(-25.08%)
May 02, 2022 1.580 1.600 1.220 1.220 195,936 -0.44(-26.51%)
Apr 29, 2022 1.510 1.710 1.510 1.660 91,922 +0.13(+8.50%)
Apr 28, 2022 1.490 1.598 1.490 1.530 79,623 -0.02(-1.29%)
Apr 27, 2022 1.580 1.583 1.480 1.550 30,880 +0.00(+0.00%)
Apr 26, 2022 1.560 1.586 1.500 1.550 49,514 +0.00(+0.00%)
Apr 25, 2022 1.340 1.599 1.340 1.550 75,139 +0.00(+0.00%)
Apr 22, 2022 1.430 1.593 1.370 1.550 56,691 +0.05(+3.33%)
Apr 21, 2022 1.600 1.600 1.484 1.500 19,608 -0.05(-3.54%)
Apr 20, 2022 1.590 1.600 1.550 1.555 42,020 +0.00(+0.32%)
Apr 19, 2022 1.520 1.590 1.520 1.550 44,611 -0.01(-0.64%)
Apr 18, 2022 1.600 1.610 1.550 1.560 26,619 -0.07(-4.29%)
Apr 14, 2022 1.560 1.670 1.510 1.630 22,385 +0.06(+3.82%)
Apr 13, 2022 1.550 1.620 1.550 1.570 27,268 +0.03(+1.95%)
Apr 12, 2022 1.680 1.680 1.510 1.540 108,603 -0.12(-7.23%)
Apr 11, 2022 1.670 1.700 1.620 1.660 33,348 -0.08(-4.60%)
Apr 08, 2022 1.740 1.750 1.670 1.740 24,743 +0.03(+1.64%)
Apr 07, 2022 1.690 1.750 1.657 1.712 44,376 +0.06(+3.76%)
Apr 06, 2022 1.760 1.760 1.620 1.650 45,308 -0.12(-6.78%)
Apr 05, 2022 1.750 1.838 1.620 1.770 40,730 +0.02(+1.14%)
Apr 04, 2022 1.680 1.770 1.578 1.750 66,370 +0.10(+6.06%)
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.