Skip to main content

Inovio Pharma (NQ: INO )

13.88 +0.85 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.7600 0.8079 0.7504 0.7725 3,401,339 -0.01(-1.10%)
Apr 27, 2023 0.8000 0.8285 0.7723 0.7811 3,409,028 -0.03(-3.27%)
Apr 26, 2023 0.8203 0.8400 0.7951 0.8075 2,632,386 -0.01(-1.74%)
Apr 25, 2023 0.8455 0.8700 0.8210 0.8218 3,218,712 -0.04(-4.58%)
Apr 24, 2023 0.8527 0.8699 0.8256 0.8612 4,228,465 -0.00(-0.05%)
Apr 21, 2023 0.8400 0.8679 0.8201 0.8616 2,616,140 +0.03(+3.66%)
Apr 20, 2023 0.8700 0.8882 0.8200 0.8312 5,947,155 -0.05(-5.71%)
Apr 19, 2023 0.8680 0.8900 0.8450 0.8815 3,683,009 +0.00(+0.02%)
Apr 18, 2023 0.9550 0.9550 0.8420 0.8813 7,167,820 -0.06(-6.04%)
Apr 17, 2023 0.8900 0.9977 0.8700 0.9380 12,151,347 +0.09(+10.00%)
Apr 14, 2023 0.9090 0.9154 0.8500 0.8527 8,792,215 -0.08(-9.05%)
Apr 13, 2023 0.7382 0.9447 0.7346 0.9375 15,543,645 +0.20(+27.53%)
Apr 12, 2023 0.7201 0.7500 0.7155 0.7351 5,377,489 +0.01(+0.84%)
Apr 11, 2023 0.7251 0.7385 0.7009 0.7290 6,790,468 +0.00(+0.10%)
Apr 10, 2023 0.7620 0.7697 0.7265 0.7283 6,824,460 -0.04(-5.35%)
Apr 06, 2023 0.6900 0.7959 0.6900 0.7695 10,625,105 +0.07(+10.29%)
Apr 05, 2023 0.7200 0.7278 0.6900 0.6977 12,807,970 -0.02(-3.11%)
Apr 04, 2023 0.7800 0.7900 0.7011 0.7201 11,565,702 -0.06(-8.22%)
Apr 03, 2023 0.8200 0.8300 0.7702 0.7846 5,335,487 -0.04(-4.32%)
Mar 31, 2023 0.7982 0.8380 0.7922 0.8200 5,839,425 +0.03(+3.51%)
Mar 30, 2023 0.8735 0.8800 0.7841 0.7922 8,017,981 -0.09(-9.79%)
Mar 29, 2023 0.8770 0.8900 0.8411 0.8782 7,653,277 +0.02(+1.99%)
Mar 28, 2023 0.9027 0.9138 0.7900 0.8611 5,792,120 -0.05(-5.76%)
Mar 27, 2023 0.9625 0.9799 0.9120 0.9137 4,126,361 -0.05(-5.07%)
Mar 24, 2023 0.9600 0.9871 0.9461 0.9625 4,381,899 +0.02(+1.73%)
Mar 23, 2023 0.9660 0.9990 0.9329 0.9461 5,675,375 -0.01(-0.90%)
Mar 22, 2023 1.040 1.040 0.9463 0.9547 5,807,128 -0.09(-8.20%)
Mar 21, 2023 1.070 1.090 1.040 1.040 2,411,934 -0.03(-2.80%)
Mar 20, 2023 1.100 1.100 1.050 1.070 2,697,325 -0.02(-1.83%)
Mar 17, 2023 1.120 1.130 1.090 1.090 5,085,596 -0.04(-3.54%)
Mar 16, 2023 1.160 1.160 1.110 1.130 3,157,363 -0.02(-1.74%)
Mar 15, 2023 1.140 1.170 1.120 1.150 2,838,994 -0.02(-1.71%)
Mar 14, 2023 1.200 1.220 1.150 1.170 3,016,146 -0.03(-2.50%)
Mar 13, 2023 1.120 1.240 1.110 1.200 3,923,011 +0.07(+6.19%)
Mar 10, 2023 1.130 1.170 1.090 1.130 5,995,632 -0.02(-1.74%)
Mar 09, 2023 1.200 1.220 1.140 1.150 4,031,374 -0.04(-3.36%)
Mar 08, 2023 1.170 1.200 1.160 1.190 2,779,223 +0.03(+2.59%)
Mar 07, 2023 1.200 1.215 1.140 1.160 4,453,954 -0.05(-4.13%)
Mar 06, 2023 1.310 1.311 1.190 1.210 4,590,573 -0.11(-8.33%)
Mar 03, 2023 1.320 1.350 1.270 1.320 3,395,946 +0.02(+1.54%)
Mar 02, 2023 1.300 1.350 1.190 1.300 3,671,560 +0.06(+4.84%)
Mar 01, 2023 1.270 1.290 1.190 1.240 5,982,907 -0.02(-1.59%)
Feb 28, 2023 1.270 1.270 1.230 1.260 3,890,638 +0.02(+1.61%)
Feb 27, 2023 1.280 1.290 1.230 1.240 3,422,849 -0.04(-3.13%)
Feb 24, 2023 1.320 1.320 1.250 1.280 3,811,908 -0.04(-3.03%)
Feb 23, 2023 1.400 1.420 1.290 1.320 3,735,397 -0.08(-5.71%)
Feb 22, 2023 1.420 1.445 1.365 1.400 3,638,481 -0.01(-0.71%)
Feb 21, 2023 1.480 1.520 1.390 1.410 5,124,605 -0.12(-7.84%)
Feb 17, 2023 1.500 1.530 1.465 1.530 3,197,962 +0.02(+1.32%)
Feb 16, 2023 1.550 1.575 1.490 1.510 3,641,285 -0.04(-2.58%)
Feb 15, 2023 1.530 1.560 1.510 1.550 2,451,342 +0.01(+0.65%)
Feb 14, 2023 1.510 1.570 1.480 1.540 3,667,389 +0.01(+0.65%)
Feb 13, 2023 1.600 1.600 1.510 1.530 4,174,332 -0.05(-3.16%)
Feb 10, 2023 1.600 1.600 1.540 1.580 5,057,449 -0.03(-1.86%)
Feb 09, 2023 1.700 1.700 1.600 1.610 3,476,457 -0.06(-3.88%)
Feb 08, 2023 1.830 1.880 1.670 1.675 4,702,209 -0.19(-9.95%)
Feb 07, 2023 1.840 1.890 1.770 1.860 5,713,406 +0.02(+1.09%)
Feb 06, 2023 1.910 1.920 1.830 1.840 4,357,627 -0.08(-4.17%)
Feb 03, 2023 1.790 1.950 1.760 1.920 8,763,643 +0.13(+7.26%)
Feb 02, 2023 1.720 1.870 1.700 1.790 8,433,079 +0.12(+7.19%)
Feb 01, 2023 1.650 1.695 1.590 1.670 5,792,009 +0.01(+0.60%)
Jan 31, 2023 1.630 1.691 1.625 1.660 3,745,255 +0.03(+1.84%)
Jan 30, 2023 1.680 1.700 1.610 1.630 3,844,544 -0.05(-2.98%)
Jan 27, 2023 1.660 1.710 1.640 1.680 2,343,646 +0.02(+1.20%)
Jan 26, 2023 1.760 1.775 1.640 1.660 3,133,862 -0.09(-5.14%)
Jan 25, 2023 1.730 1.760 1.660 1.750 2,787,044 +0.00(+0.00%)
Jan 24, 2023 1.660 1.775 1.630 1.750 5,333,013 +0.10(+6.06%)
Jan 23, 2023 1.690 1.720 1.610 1.650 5,182,340 -0.04(-2.37%)
Jan 20, 2023 1.720 1.720 1.635 1.690 4,655,877 +0.01(+0.60%)
Jan 19, 2023 1.770 1.775 1.660 1.680 4,469,012 -0.09(-5.08%)
Jan 18, 2023 1.870 1.940 1.750 1.770 4,915,435 -0.09(-4.84%)
Jan 17, 2023 1.880 1.890 1.790 1.860 4,111,422 -0.04(-2.11%)
Jan 13, 2023 1.880 1.990 1.810 1.900 7,006,322 -0.01(-0.52%)
Jan 12, 2023 1.730 1.940 1.680 1.910 6,736,192 +0.18(+10.40%)
Jan 11, 2023 1.700 1.750 1.640 1.730 4,333,278 +0.04(+2.37%)
Jan 10, 2023 1.600 1.710 1.590 1.690 4,451,593 +0.10(+6.29%)
Jan 09, 2023 1.590 1.650 1.540 1.590 5,311,725 +0.02(+1.27%)
Jan 06, 2023 1.560 1.610 1.500 1.570 2,982,447 +0.00(+0.00%)
Jan 05, 2023 1.610 1.610 1.540 1.570 3,718,618 -0.06(-3.68%)
Jan 04, 2023 1.520 1.640 1.500 1.630 3,871,035 +0.11(+7.24%)
Jan 03, 2023 1.600 1.640 1.510 1.520 3,516,360 -0.04(-2.56%)
Dec 30, 2022 1.490 1.570 1.400 1.560 8,177,460 +0.03(+1.96%)
Dec 29, 2022 1.440 1.560 1.410 1.530 7,369,399 +0.12(+8.51%)
Dec 28, 2022 1.410 1.470 1.395 1.410 5,048,789 +0.00(+0.00%)
Dec 27, 2022 1.520 1.530 1.390 1.410 5,870,778 -0.12(-7.84%)
Dec 23, 2022 1.560 1.580 1.500 1.530 3,367,520 -0.07(-4.38%)
Dec 22, 2022 1.670 1.670 1.500 1.600 4,374,360 -0.07(-4.19%)
Dec 21, 2022 1.670 1.690 1.586 1.670 4,757,465 +0.03(+1.83%)
Dec 20, 2022 1.580 1.670 1.560 1.640 4,157,511 +0.08(+5.13%)
Dec 19, 2022 1.780 1.790 1.550 1.560 4,403,427 -0.24(-13.33%)
Dec 16, 2022 1.740 1.830 1.680 1.800 8,798,755 +0.04(+2.27%)
Dec 15, 2022 1.870 1.880 1.750 1.760 4,261,846 -0.11(-5.88%)
Dec 14, 2022 1.820 1.910 1.750 1.870 5,105,830 +0.02(+1.08%)
Dec 13, 2022 1.850 1.900 1.740 1.850 7,554,992 +0.01(+0.54%)
Dec 12, 2022 1.750 1.855 1.720 1.840 5,489,568 +0.11(+6.36%)
Dec 09, 2022 1.840 1.850 1.730 1.730 3,637,722 -0.11(-5.98%)
Dec 08, 2022 1.850 1.885 1.790 1.840 3,812,201 +0.01(+0.55%)
Dec 07, 2022 1.790 1.870 1.765 1.830 4,196,224 +0.04(+2.23%)
Dec 06, 2022 1.830 1.840 1.770 1.790 5,017,015 -0.06(-3.24%)
Dec 05, 2022 1.940 1.980 1.810 1.850 6,509,985 -0.13(-6.57%)
Dec 02, 2022 1.910 1.990 1.800 1.980 6,530,717 +0.06(+3.13%)
Dec 01, 2022 1.980 2.000 1.900 1.920 5,171,839 -0.12(-5.88%)
Nov 30, 2022 1.920 2.050 1.885 2.040 11,345,474 +0.11(+5.70%)
Nov 29, 2022 1.910 1.980 1.890 1.930 5,046,046 +0.03(+1.58%)
Nov 28, 2022 1.990 2.040 1.900 1.900 4,895,348 -0.11(-5.47%)
Nov 25, 2022 2.010 2.070 1.990 2.010 2,140,874 -0.04(-1.95%)
Nov 23, 2022 2.060 2.110 2.000 2.050 4,035,657 -0.02(-0.97%)
Nov 22, 2022 2.120 2.120 2.000 2.070 6,019,955 -0.05(-2.36%)
Nov 21, 2022 2.120 2.170 2.060 2.120 3,886,418 -0.01(-0.47%)
Nov 18, 2022 2.370 2.370 2.100 2.130 5,759,113 -0.21(-8.97%)
Nov 17, 2022 2.330 2.370 2.250 2.340 5,356,185 +0.00(+0.00%)
Nov 16, 2022 2.470 2.600 2.320 2.340 7,049,479 -0.16(-6.40%)
Nov 15, 2022 2.510 2.610 2.430 2.500 7,911,582 +0.09(+3.73%)
Nov 14, 2022 2.320 2.520 2.320 2.410 7,691,710 +0.06(+2.55%)
Nov 11, 2022 2.360 2.420 2.224 2.350 7,448,359 -0.03(-1.26%)
Nov 10, 2022 2.300 2.400 2.170 2.380 12,008,957 +0.20(+9.17%)
Nov 09, 2022 2.110 2.450 2.110 2.180 9,109,258 +0.04(+1.87%)
Nov 08, 2022 2.170 2.295 2.080 2.140 7,330,906 -0.01(-0.47%)
Nov 07, 2022 2.130 2.190 2.070 2.150 7,231,948 +0.04(+1.90%)
Nov 04, 2022 2.220 2.240 2.010 2.110 7,013,444 -0.03(-1.40%)
Nov 03, 2022 2.080 2.230 2.040 2.140 3,982,448 +0.01(+0.47%)
Nov 02, 2022 2.110 2.130 7,033,507 +0.01(+0.47%)
Nov 01, 2022 2.160 2.270 2.080 2.120 6,468,686 -0.04(-1.85%)
Oct 31, 2022 2.190 2.210 2.110 2.160 6,083,539 -0.05(-2.26%)
Oct 28, 2022 1.970 2.220 1.945 2.210 7,975,833 +0.15(+7.28%)
Oct 27, 2022 1.980 2.090 1.920 2.060 7,188,458 +0.09(+4.57%)
Oct 26, 2022 1.860 2.100 1.849 1.970 6,022,885 +0.09(+4.79%)
Oct 25, 2022 1.740 1.920 1.720 1.880 6,407,313 +0.16(+9.30%)
Oct 24, 2022 1.770 1.775 1.650 1.720 3,897,879 -0.05(-2.82%)
Oct 21, 2022 1.640 1.790 1.600 1.770 6,646,720 +0.13(+7.93%)
Oct 20, 2022 1.660 1.770 1.630 1.640 2,997,152 -0.02(-1.20%)
Oct 19, 2022 1.780 1.790 1.620 1.660 5,824,035 -0.14(-7.78%)
Oct 18, 2022 1.860 1.885 1.740 1.800 5,939,408 -0.03(-1.64%)
Oct 17, 2022 1.630 1.865 1.570 1.830 8,231,910 +0.27(+17.31%)
Oct 14, 2022 1.730 1.760 1.540 1.560 4,900,496 -0.14(-8.24%)
Oct 13, 2022 1.570 1.710 1.540 1.700 4,201,329 +0.07(+4.29%)
Oct 12, 2022 1.640 1.640 1.550 1.630 3,393,043 +0.00(+0.00%)
Oct 11, 2022 1.570 1.700 1.500 1.630 4,467,855 +0.07(+4.49%)
Oct 10, 2022 1.600 1.625 1.530 1.560 4,154,997 -0.05(-3.11%)
Oct 07, 2022 1.690 1.700 1.600 1.610 4,519,009 -0.13(-7.47%)
Oct 06, 2022 1.780 1.830 1.700 1.740 4,754,543 -0.05(-2.79%)
Oct 05, 2022 1.780 1.830 1.710 1.790 4,234,159 -0.04(-2.19%)
Oct 04, 2022 1.730 1.840 1.710 1.830 5,494,812 +0.11(+6.40%)
Oct 03, 2022 1.770 1.790 1.660 1.720 4,571,887 -0.01(-0.29%)
Sep 30, 2022 1.680 1.795 1.670 1.725 3,567,189 +0.05(+2.68%)
Sep 29, 2022 1.790 1.800 1.650 1.680 4,937,034 -0.16(-8.70%)
Sep 28, 2022 1.770 1.870 1.760 1.840 6,085,715 +0.08(+4.55%)
Sep 27, 2022 1.710 1.790 1.685 1.760 5,974,339 +0.10(+6.02%)
Sep 26, 2022 1.720 1.830 1.660 1.660 5,224,584 -0.05(-2.92%)
Sep 23, 2022 1.710 1.765 1.650 1.710 4,763,953 -0.06(-3.39%)
Sep 22, 2022 1.800 1.820 1.740 1.770 3,377,129 -0.04(-2.21%)
Sep 21, 2022 1.870 1.950 1.801 1.810 4,410,193 -0.06(-3.21%)
Sep 20, 2022 1.830 1.895 1.800 1.870 4,758,831 +0.02(+1.08%)
Sep 19, 2022 1.900 1.920 1.800 1.850 6,875,025 -0.08(-4.15%)
Sep 16, 2022 2.020 2.075 1.890 1.930 14,196,949 -0.17(-8.10%)
Sep 15, 2022 1.980 2.100 1.960 2.100 5,653,210 +0.10(+5.00%)
Sep 14, 2022 2.070 2.070 1.970 2.000 6,294,091 -0.07(-3.38%)
Sep 13, 2022 2.130 2.150 2.035 2.070 5,794,265 -0.20(-8.81%)
Sep 12, 2022 2.220 2.270 2.140 2.270 4,484,420 +0.05(+2.25%)
Sep 09, 2022 2.180 2.250 2.150 2.220 3,857,680 +0.06(+2.78%)
Sep 08, 2022 2.010 2.195 2.010 2.160 5,218,571 +0.10(+4.85%)
Sep 07, 2022 2.020 2.065 1.930 2.060 6,385,814 +0.07(+3.52%)
Sep 06, 2022 2.200 2.205 1.980 1.990 5,612,868 -0.21(-9.55%)
Sep 02, 2022 2.390 2.420 2.190 2.200 5,969,108 -0.13(-5.58%)
Sep 01, 2022 2.270 2.330 2.170 2.330 4,652,903 +0.04(+1.75%)
Aug 31, 2022 2.310 2.340 2.240 2.290 5,360,482 +0.00(+0.00%)
Aug 30, 2022 2.340 2.390 2.230 2.290 5,922,250 -0.03(-1.29%)
Aug 29, 2022 2.270 2.420 2.230 2.320 5,286,800 +0.03(+1.31%)
Aug 26, 2022 2.510 2.510 2.270 2.290 6,371,779 -0.21(-8.22%)
Aug 25, 2022 2.590 2.600 2.430 2.495 3,908,883 -0.04(-1.77%)
Aug 24, 2022 2.430 2.585 2.345 2.540 5,695,170 +0.11(+4.53%)
Aug 23, 2022 2.350 2.450 2.300 2.430 4,995,769 +0.12(+5.19%)
Aug 22, 2022 2.290 2.430 2.280 2.310 5,090,350 -0.07(-2.94%)
Aug 19, 2022 2.460 2.535 2.361 2.380 4,185,259 -0.13(-5.18%)
Aug 18, 2022 2.540 2.550 2.400 2.510 5,051,713 -0.02(-0.79%)
Aug 17, 2022 2.640 2.735 2.510 2.530 5,763,103 -0.18(-6.64%)
Aug 16, 2022 2.750 2.820 2.670 2.710 6,144,237 -0.08(-2.87%)
Aug 15, 2022 2.610 2.790 2.600 2.790 5,298,532 +0.16(+6.08%)
Aug 12, 2022 2.530 2.650 2.465 2.630 6,525,874 +0.17(+6.91%)
Aug 11, 2022 2.580 2.700 2.430 2.460 9,234,032 -0.14(-5.38%)
Aug 10, 2022 2.220 2.600 2.190 2.600 12,124,788 +0.50(+23.81%)
Aug 09, 2022 2.240 2.250 2.020 2.100 5,864,710 -0.26(-11.02%)
Aug 08, 2022 2.390 2.475 2.270 2.360 6,180,687 -0.01(-0.42%)
Aug 05, 2022 2.200 2.370 2.150 2.370 5,444,782 +0.09(+3.95%)
Aug 04, 2022 2.200 2.316 2.180 2.280 6,900,961 +0.08(+3.64%)
Aug 03, 2022 2.080 2.260 2.060 2.200 7,464,610 +0.16(+7.84%)
Aug 02, 2022 1.910 2.090 1.905 2.040 5,337,404 +0.13(+6.81%)
Aug 01, 2022 1.980 2.040 1.900 1.910 4,401,707 -0.07(-3.54%)
Jul 29, 2022 2.060 2.060 1.950 1.980 4,181,736 -0.10(-4.81%)
Jul 28, 2022 2.120 2.145 2.000 2.080 4,952,904 -0.05(-2.35%)
Jul 27, 2022 2.040 2.150 1.964 2.130 7,212,757 +0.09(+4.41%)
Jul 26, 2022 2.000 2.120 1.930 2.040 6,104,335 +0.03(+1.49%)
Jul 25, 2022 2.020 2.045 1.920 2.010 5,982,514 +0.10(+5.24%)
Jul 22, 2022 2.100 2.120 1.905 1.910 5,105,151 -0.19(-9.05%)
Jul 21, 2022 2.230 2.260 2.050 2.100 3,852,689 -0.13(-5.83%)
Jul 20, 2022 2.000 2.395 2.000 2.230 13,155,562 +0.22(+10.95%)
Jul 19, 2022 1.870 2.010 1.815 2.010 5,459,723 +0.17(+9.24%)
Jul 18, 2022 1.990 2.050 1.830 1.840 5,121,290 -0.13(-6.60%)
Jul 15, 2022 2.060 2.060 1.890 1.970 3,496,198 -0.03(-1.50%)
Jul 14, 2022 2.070 2.135 1.970 2.000 4,384,272 -0.13(-6.10%)
Jul 13, 2022 1.950 2.140 1.910 2.130 6,140,863 +0.13(+6.50%)
Jul 12, 2022 1.950 2.030 1.830 2.000 4,530,083 +0.05(+2.83%)
Jul 11, 2022 2.150 2.150 1.940 1.945 4,415,014 -0.22(-10.37%)
Jul 08, 2022 2.090 2.200 2.030 2.170 6,199,361 +0.07(+3.33%)
Jul 07, 2022 2.050 2.120 2.020 2.100 5,276,593 +0.04(+1.94%)
Jul 06, 2022 2.060 2.140 2.010 2.060 5,334,143 -0.01(-0.48%)
Jul 05, 2022 1.860 2.070 1.860 2.070 8,077,471 +0.18(+9.52%)
Jul 01, 2022 1.770 1.890 1.720 1.890 6,026,868 +0.16(+9.25%)
Jun 30, 2022 1.740 1.840 1.680 1.730 5,739,525 -0.06(-3.35%)
Jun 29, 2022 1.790 1.835 1.730 1.790 6,150,246 -0.03(-1.65%)
Jun 28, 2022 1.950 1.960 1.780 1.820 5,566,944 -0.13(-6.67%)
Jun 27, 2022 1.950 2.000 1.830 1.950 4,758,617 +0.01(+0.52%)
Jun 24, 2022 2.010 2.020 1.840 1.940 8,897,465 -0.07(-3.48%)
Jun 23, 2022 1.890 2.010 1.850 2.010 8,129,047 +0.14(+7.49%)
Jun 22, 2022 1.670 1.940 1.640 1.870 8,827,395 +0.15(+8.72%)
Jun 21, 2022 1.620 1.795 1.600 1.720 8,866,946 +0.12(+7.50%)
Jun 17, 2022 1.480 1.660 1.480 1.600 18,099,696 +0.12(+8.11%)
Jun 16, 2022 1.450 1.530 1.380 1.480 6,867,574 -0.04(-2.63%)
Jun 15, 2022 1.450 1.530 1.430 1.520 6,842,262 +0.08(+5.56%)
Jun 14, 2022 1.480 1.490 1.400 1.440 4,197,166 -0.02(-1.37%)
Jun 13, 2022 1.480 1.590 1.430 1.460 8,791,913 -0.05(-3.31%)
Jun 10, 2022 1.660 1.670 1.500 1.510 7,853,195 -0.14(-8.48%)
Jun 09, 2022 1.810 1.820 1.650 1.650 5,263,073 -0.15(-8.33%)
Jun 08, 2022 1.760 1.865 1.750 1.800 4,347,814 -0.01(-0.55%)
Jun 07, 2022 1.720 1.810 1.700 1.810 3,990,340 +0.07(+4.32%)
Jun 06, 2022 1.780 1.825 1.695 1.735 4,529,627 -0.03(-1.98%)
Jun 03, 2022 1.760 1.790 1.700 1.770 6,426,436 -0.03(-1.67%)
Jun 02, 2022 1.790 1.850 1.740 1.800 4,304,003 +0.04(+2.27%)
Jun 01, 2022 1.910 1.910 1.755 1.760 5,003,554 -0.11(-5.88%)
May 31, 2022 1.970 2.005 1.840 1.870 8,541,953 -0.12(-6.03%)
May 27, 2022 1.840 2.000 1.790 1.990 10,637,866 +0.24(+13.71%)
May 26, 2022 1.720 1.810 1.710 1.750 4,307,403 +0.02(+1.16%)
May 25, 2022 1.770 1.810 1.680 1.730 5,203,850 -0.04(-2.26%)
May 24, 2022 1.880 1.890 1.760 1.770 6,806,730 -0.15(-7.81%)
May 23, 2022 2.160 2.160 1.890 1.920 11,895,673 +0.04(+2.13%)
May 20, 2022 2.010 2.050 1.770 1.880 7,385,036 -0.09(-4.57%)
May 19, 2022 2.050 2.180 1.940 1.970 31,325,624 +0.13(+7.07%)
May 18, 2022 1.880 1.920 1.795 1.840 5,986,058 -0.15(-7.54%)
May 17, 2022 1.920 2.010 1.880 1.990 6,059,774 +0.10(+5.29%)
May 16, 2022 1.980 2.035 1.870 1.890 5,148,011 -0.10(-5.03%)
May 13, 2022 1.930 2.055 1.870 1.990 7,885,336 +0.11(+5.85%)
May 12, 2022 1.800 1.980 1.760 1.880 11,875,427 +0.07(+3.87%)
May 11, 2022 1.950 1.990 1.600 1.810 18,233,236 -0.68(-27.31%)
May 10, 2022 2.450 2.570 2.340 2.490 5,829,198 +0.12(+5.06%)
May 09, 2022 2.620 2.640 2.360 2.370 5,925,388 -0.29(-10.90%)
May 06, 2022 2.790 2.792 2.640 2.660 3,189,909 -0.13(-4.66%)
May 05, 2022 3.010 3.020 2.770 2.790 3,813,773 -0.30(-9.71%)
May 04, 2022 2.990 3.090 2.800 3.090 4,629,071 +0.09(+3.00%)
May 03, 2022 2.960 3.040 2.890 3.000 2,427,096 +0.02(+0.67%)
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.