Skip to main content

Dynavax Technologies (NQ: DVAX )

12.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.20 13.20 12.88 12.92 2,028,494 -0.17(-1.30%)
Jun 29, 2023 13.18 13.24 13.04 13.09 1,549,860 -0.08(-0.61%)
Jun 28, 2023 13.05 13.18 12.88 13.17 1,283,388 +0.14(+1.07%)
Jun 27, 2023 12.93 13.10 12.84 13.03 998,843 +0.11(+0.85%)
Jun 26, 2023 12.97 13.10 12.86 12.92 1,336,381 -0.06(-0.46%)
Jun 23, 2023 12.87 13.02 12.75 12.98 4,113,506 -0.02(-0.15%)
Jun 22, 2023 12.76 13.03 12.62 13.00 1,099,452 +0.12(+0.93%)
Jun 21, 2023 12.84 12.96 12.67 12.88 1,196,633 -0.04(-0.31%)
Jun 20, 2023 12.89 12.94 12.59 12.92 1,503,004 -0.05(-0.39%)
Jun 16, 2023 13.10 13.14 12.68 12.97 5,025,718 +0.01(+0.08%)
Jun 15, 2023 12.63 12.99 12.57 12.96 2,183,636 +0.34(+2.69%)
Jun 14, 2023 12.64 13.00 12.56 12.62 3,890,210 +0.06(+0.48%)
Jun 13, 2023 11.98 12.70 11.98 12.56 2,497,026 +0.66(+5.55%)
Jun 12, 2023 11.41 11.96 11.30 11.90 1,573,129 +0.51(+4.48%)
Jun 09, 2023 11.85 11.85 11.27 11.39 1,264,806 -0.42(-3.56%)
Jun 08, 2023 11.78 11.84 11.70 11.81 1,012,959 +0.04(+0.34%)
Jun 07, 2023 11.66 11.87 11.43 11.77 1,201,415 +0.10(+0.86%)
Jun 06, 2023 11.60 11.74 11.52 11.67 940,812 +0.12(+1.04%)
Jun 05, 2023 11.53 11.62 11.37 11.55 943,778 -0.11(-0.94%)
Jun 02, 2023 11.60 11.70 11.48 11.66 1,068,870 +0.18(+1.57%)
Jun 01, 2023 11.44 11.48 11.25 11.48 975,273 +0.05(+0.44%)
May 31, 2023 11.21 11.49 11.18 11.43 1,069,237 +0.20(+1.78%)
May 30, 2023 11.19 11.31 11.01 11.23 918,197 +0.03(+0.27%)
May 26, 2023 11.11 11.36 11.05 11.20 1,087,093 +0.12(+1.08%)
May 25, 2023 11.24 11.26 10.96 11.08 1,289,303 -0.16(-1.42%)
May 24, 2023 11.05 11.37 10.89 11.24 1,743,937 +0.16(+1.44%)
May 23, 2023 10.95 11.34 10.90 11.08 1,630,626 +0.09(+0.82%)
May 22, 2023 11.04 11.14 10.94 10.99 982,213 -0.04(-0.36%)
May 19, 2023 11.12 11.27 10.85 11.03 1,419,461 +0.07(+0.64%)
May 18, 2023 11.11 11.11 10.83 10.96 1,029,281 -0.17(-1.53%)
May 17, 2023 11.16 11.20 10.86 11.13 1,293,336 -0.04(-0.36%)
May 16, 2023 11.28 11.33 11.08 11.17 815,132 -0.29(-2.53%)
May 15, 2023 10.96 11.47 10.90 11.46 1,240,264 +0.53(+4.85%)
May 12, 2023 10.90 11.01 10.76 10.93 794,520 +0.08(+0.74%)
May 11, 2023 10.90 10.96 10.67 10.85 1,141,476 -0.09(-0.82%)
May 10, 2023 10.90 11.04 10.73 10.94 1,499,412 +0.15(+1.39%)
May 09, 2023 10.84 10.90 10.60 10.79 1,164,828 -0.12(-1.10%)
May 08, 2023 11.24 11.25 10.57 10.91 1,435,665 -0.36(-3.19%)
May 05, 2023 10.93 11.31 10.85 11.27 1,603,512 +0.36(+3.30%)
May 04, 2023 11.01 11.10 10.84 10.91 1,262,811 -0.11(-1.00%)
May 03, 2023 10.06 11.20 10.06 11.02 2,233,588 +0.71(+6.89%)
May 02, 2023 10.46 10.46 10.22 10.31 1,643,940 -0.21(-2.00%)
May 01, 2023 10.40 10.55 10.32 10.52 1,105,349 +0.11(+1.06%)
Apr 28, 2023 10.37 10.53 10.20 10.41 998,707 -0.01(-0.10%)
Apr 27, 2023 10.59 10.59 10.35 10.42 789,849 -0.13(-1.23%)
Apr 26, 2023 10.68 10.73 10.45 10.55 1,101,187 -0.18(-1.68%)
Apr 25, 2023 10.88 10.93 10.67 10.73 1,099,050 -0.21(-1.92%)
Apr 24, 2023 11.00 11.00 10.76 10.94 905,816 -0.08(-0.73%)
Apr 21, 2023 10.82 11.08 10.75 11.02 885,908 +0.21(+1.94%)
Apr 20, 2023 10.82 10.90 10.75 10.81 933,068 -0.13(-1.19%)
Apr 19, 2023 10.94 11.08 10.91 10.94 653,954 -0.10(-0.91%)
Apr 18, 2023 11.31 11.33 10.94 11.04 769,238 -0.23(-2.04%)
Apr 17, 2023 11.20 11.36 11.08 11.27 1,345,304 +0.15(+1.35%)
Apr 14, 2023 11.24 11.36 11.00 11.12 948,105 -0.12(-1.07%)
Apr 13, 2023 10.84 11.39 10.83 11.24 1,521,367 +0.54(+5.05%)
Apr 12, 2023 10.87 10.90 10.67 10.70 1,044,531 -0.06(-0.56%)
Apr 11, 2023 10.57 10.90 10.54 10.76 1,394,991 +0.18(+1.70%)
Apr 10, 2023 10.40 10.60 10.27 10.58 1,085,748 +0.14(+1.34%)
Apr 06, 2023 10.09 10.57 10.04 10.44 1,284,000 +0.41(+4.09%)
Apr 05, 2023 9.760 10.07 9.725 10.03 1,035,375 +0.18(+1.83%)
Apr 04, 2023 9.980 9.980 9.750 9.850 1,048,383 -0.06(-0.61%)
Apr 03, 2023 9.750 9.920 9.730 9.910 1,161,157 +0.10(+1.02%)
Mar 31, 2023 9.720 9.880 9.650 9.810 958,056 +0.16(+1.66%)
Mar 30, 2023 9.890 9.890 9.480 9.650 1,138,184 -0.16(-1.63%)
Mar 29, 2023 9.850 9.870 9.715 9.810 1,036,542 +0.05(+0.51%)
Mar 28, 2023 9.930 10.02 9.700 9.760 654,343 -0.19(-1.91%)
Mar 27, 2023 9.900 9.990 9.824 9.950 810,873 +0.09(+0.91%)
Mar 24, 2023 9.700 9.905 9.650 9.860 925,925 +0.08(+0.82%)
Mar 23, 2023 9.770 9.870 9.630 9.780 971,657 +0.16(+1.66%)
Mar 22, 2023 10.00 10.08 9.600 9.620 1,065,904 -0.34(-3.41%)
Mar 21, 2023 9.920 10.05 9.790 9.960 1,214,164 +0.09(+0.91%)
Mar 20, 2023 9.520 9.925 9.475 9.870 1,651,419 +0.43(+4.56%)
Mar 17, 2023 9.680 9.710 9.420 9.440 5,195,418 -0.34(-3.48%)
Mar 16, 2023 9.640 9.815 9.512 9.780 1,330,572 +0.03(+0.31%)
Mar 15, 2023 9.730 9.840 9.530 9.750 1,498,946 -0.20(-2.01%)
Mar 14, 2023 9.920 10.00 9.745 9.950 1,718,105 +0.19(+1.95%)
Mar 13, 2023 9.630 9.890 9.600 9.760 1,671,496 +0.03(+0.31%)
Mar 10, 2023 9.910 9.975 9.530 9.730 1,991,221 -0.16(-1.62%)
Mar 09, 2023 9.970 10.02 9.715 9.890 1,780,158 -0.07(-0.70%)
Mar 08, 2023 10.06 10.10 9.860 9.960 1,119,968 -0.10(-0.99%)
Mar 07, 2023 10.25 10.27 10.06 10.06 1,198,878 -0.19(-1.85%)
Mar 06, 2023 10.45 10.47 10.17 10.25 1,394,022 -0.19(-1.82%)
Mar 03, 2023 10.25 10.54 10.14 10.44 1,206,344 +0.26(+2.55%)
Mar 02, 2023 10.10 10.23 9.960 10.18 1,414,808 -0.01(-0.10%)
Mar 01, 2023 10.25 10.32 10.16 10.19 1,622,041 -0.11(-1.07%)
Feb 28, 2023 10.36 10.49 10.27 10.30 1,769,128 -0.06(-0.58%)
Feb 27, 2023 10.42 10.62 10.29 10.36 2,015,963 +0.00(+0.00%)
Feb 24, 2023 10.74 10.90 10.12 10.36 5,461,199 -0.41(-3.81%)
Feb 23, 2023 10.87 10.95 10.56 10.77 2,035,540 -0.13(-1.19%)
Feb 22, 2023 10.73 11.04 10.70 10.90 1,498,497 +0.17(+1.58%)
Feb 21, 2023 10.95 11.02 10.70 10.73 1,635,693 -0.37(-3.33%)
Feb 17, 2023 11.13 11.13 10.88 11.10 1,265,353 -0.02(-0.18%)
Feb 16, 2023 11.33 11.38 11.08 11.12 1,370,942 -0.33(-2.88%)
Feb 15, 2023 11.29 11.46 11.19 11.45 807,210 +0.11(+0.97%)
Feb 14, 2023 11.23 11.41 11.08 11.34 1,072,967 +0.07(+0.62%)
Feb 13, 2023 11.05 11.33 10.98 11.27 972,730 +0.22(+1.99%)
Feb 10, 2023 11.02 11.15 10.93 11.05 1,078,863 +0.05(+0.45%)
Feb 09, 2023 11.31 11.39 10.93 11.00 1,040,029 -0.22(-1.96%)
Feb 08, 2023 11.46 11.56 11.21 11.22 1,060,513 -0.37(-3.19%)
Feb 07, 2023 11.55 11.64 11.23 11.59 1,302,393 -0.04(-0.34%)
Feb 06, 2023 11.61 11.64 11.34 11.63 1,379,162 -0.06(-0.51%)
Feb 03, 2023 11.64 12.02 11.64 11.69 1,476,922 -0.19(-1.60%)
Feb 02, 2023 11.53 11.93 11.49 11.88 1,793,651 +0.48(+4.21%)
Feb 01, 2023 11.30 11.54 11.05 11.40 1,461,633 +0.02(+0.18%)
Jan 31, 2023 11.40 11.56 11.23 11.38 1,206,513 -0.03(-0.26%)
Jan 30, 2023 11.74 11.74 11.21 11.41 1,191,463 -0.43(-3.63%)
Jan 27, 2023 11.81 12.00 11.71 11.84 1,914,456 +0.06(+0.51%)
Jan 26, 2023 11.90 11.93 11.51 11.78 1,846,293 -0.03(-0.25%)
Jan 25, 2023 11.55 11.82 11.41 11.81 769,817 +0.13(+1.11%)
Jan 24, 2023 11.50 11.72 11.49 11.68 994,874 +0.10(+0.86%)
Jan 23, 2023 11.35 11.59 11.30 11.58 1,842,120 +0.28(+2.48%)
Jan 20, 2023 11.31 11.35 11.06 11.30 1,946,566 +0.15(+1.35%)
Jan 19, 2023 11.13 11.30 11.04 11.15 918,593 -0.02(-0.18%)
Jan 18, 2023 11.35 11.68 11.16 11.17 1,214,082 -0.18(-1.59%)
Jan 17, 2023 11.30 11.37 11.13 11.35 1,145,510 +0.00(+0.00%)
Jan 13, 2023 11.13 11.57 11.06 11.35 1,198,282 -0.07(-0.61%)
Jan 12, 2023 10.97 11.44 10.77 11.42 1,526,173 +0.46(+4.20%)
Jan 11, 2023 10.64 11.05 10.49 10.96 1,544,544 +0.28(+2.62%)
Jan 10, 2023 10.31 10.74 10.26 10.68 1,326,239 +0.41(+3.99%)
Jan 09, 2023 10.62 10.62 9.980 10.27 1,870,747 -0.27(-2.56%)
Jan 06, 2023 10.43 10.62 10.27 10.54 1,265,558 +0.17(+1.64%)
Jan 05, 2023 10.50 10.58 10.37 10.37 1,053,669 -0.20(-1.89%)
Jan 04, 2023 10.65 10.76 10.53 10.57 1,147,231 -0.03(-0.28%)
Jan 03, 2023 10.75 10.92 10.55 10.60 1,063,761 -0.04(-0.38%)
Dec 30, 2022 10.52 10.65 10.39 10.64 1,124,796 -0.02(-0.19%)
Dec 29, 2022 10.39 10.80 10.28 10.66 1,408,508 +0.39(+3.80%)
Dec 28, 2022 10.29 10.48 10.21 10.27 1,144,013 -0.04(-0.39%)
Dec 27, 2022 10.78 10.80 10.30 10.31 1,207,453 -0.48(-4.45%)
Dec 23, 2022 11.40 11.41 10.77 10.79 1,190,698 -0.63(-5.52%)
Dec 22, 2022 11.26 11.46 11.00 11.42 2,415,617 +0.01(+0.09%)
Dec 21, 2022 11.29 11.47 11.18 11.41 1,094,644 +0.23(+2.06%)
Dec 20, 2022 10.78 11.38 10.78 11.18 1,345,376 +0.25(+2.29%)
Dec 19, 2022 11.25 11.33 10.80 10.93 1,649,196 -0.24(-2.15%)
Dec 16, 2022 10.81 11.22 10.78 11.17 4,037,075 +0.02(+0.18%)
Dec 15, 2022 11.41 11.57 10.99 11.15 2,126,903 -0.40(-3.46%)
Dec 14, 2022 11.24 11.70 11.24 11.55 1,550,381 -0.06(-0.52%)
Dec 13, 2022 11.50 11.82 11.45 11.61 1,902,252 +0.39(+3.48%)
Dec 12, 2022 11.25 11.54 11.11 11.22 2,171,599 -0.03(-0.27%)
Dec 09, 2022 11.57 11.63 11.22 11.25 1,456,941 -0.38(-3.27%)
Dec 08, 2022 11.57 11.73 11.31 11.63 1,389,082 +0.10(+0.87%)
Dec 07, 2022 11.53 11.74 11.31 11.53 4,008,133 -0.08(-0.69%)
Dec 06, 2022 12.23 12.44 11.20 11.61 6,573,115 -0.69(-5.61%)
Dec 05, 2022 12.65 12.70 12.04 12.30 1,368,715 -0.42(-3.30%)
Dec 02, 2022 12.37 12.80 12.29 12.72 1,216,519 +0.18(+1.44%)
Dec 01, 2022 12.37 12.67 12.28 12.54 1,215,893 +0.13(+1.05%)
Nov 30, 2022 11.94 12.42 11.89 12.41 1,718,443 +0.53(+4.46%)
Nov 29, 2022 12.01 12.04 11.70 11.88 1,000,014 -0.05(-0.42%)
Nov 28, 2022 12.25 12.47 11.87 11.93 1,799,057 -0.41(-3.32%)
Nov 25, 2022 12.45 12.61 12.31 12.34 502,675 -0.29(-2.30%)
Nov 23, 2022 12.78 12.92 12.59 12.63 819,182 -0.19(-1.48%)
Nov 22, 2022 12.91 12.91 12.53 12.82 1,443,633 +0.05(+0.39%)
Nov 21, 2022 12.78 12.93 12.68 12.77 1,169,157 -0.11(-0.85%)
Nov 18, 2022 13.50 13.50 12.83 12.88 2,238,908 -0.41(-3.09%)
Nov 17, 2022 12.77 13.29 12.63 13.29 1,308,576 +0.33(+2.55%)
Nov 16, 2022 13.06 13.30 12.89 12.96 1,222,371 -0.15(-1.14%)
Nov 15, 2022 13.10 13.37 12.87 13.11 1,802,468 +0.26(+2.02%)
Nov 14, 2022 12.76 13.18 12.70 12.85 1,550,073 +0.02(+0.16%)
Nov 11, 2022 12.71 12.94 12.23 12.83 3,083,060 -0.07(-0.54%)
Nov 10, 2022 12.45 12.98 12.33 12.90 2,995,035 +0.94(+7.86%)
Nov 09, 2022 12.30 12.48 11.91 11.96 1,935,047 -0.49(-3.94%)
Nov 08, 2022 12.61 12.68 12.30 12.45 1,501,639 -0.13(-1.03%)
Nov 07, 2022 12.59 12.80 12.09 12.58 2,144,593 +0.00(+0.00%)
Nov 04, 2022 11.55 12.67 11.54 12.58 3,516,735 +1.41(+12.62%)
Nov 03, 2022 11.11 11.45 11.00 11.17 1,408,994 -0.10(-0.89%)
Nov 02, 2022 11.54 11.80 11.26 11.27 1,815,244 -0.35(-3.01%)
Nov 01, 2022 11.62 11.82 11.45 11.62 1,373,102 +0.17(+1.48%)
Oct 31, 2022 11.70 11.73 11.31 11.45 1,577,658 -0.28(-2.39%)
Oct 28, 2022 11.50 11.79 11.39 11.73 1,503,037 +0.33(+2.89%)
Oct 27, 2022 11.80 11.90 11.33 11.40 1,356,172 -0.29(-2.48%)
Oct 26, 2022 11.34 11.93 11.33 11.69 1,526,407 +0.35(+3.09%)
Oct 25, 2022 11.37 11.61 11.26 11.34 1,378,938 +0.03(+0.27%)
Oct 24, 2022 11.07 11.49 10.79 11.31 1,918,089 +0.32(+2.91%)
Oct 21, 2022 10.40 11.00 10.36 10.99 5,317,165 +0.67(+6.49%)
Oct 20, 2022 10.53 10.77 10.30 10.32 1,632,946 -0.16(-1.53%)
Oct 19, 2022 10.94 11.12 10.32 10.48 2,246,020 -0.57(-5.16%)
Oct 18, 2022 11.53 11.63 11.01 11.05 1,137,536 -0.28(-2.47%)
Oct 17, 2022 11.04 11.39 10.88 11.33 1,631,449 +0.62(+5.79%)
Oct 14, 2022 10.98 11.16 10.70 10.71 1,186,533 -0.18(-1.65%)
Oct 13, 2022 10.56 11.02 10.40 10.89 1,533,075 +0.11(+1.02%)
Oct 12, 2022 10.98 11.03 10.62 10.78 1,282,762 -0.10(-0.92%)
Oct 11, 2022 11.07 11.35 10.51 10.88 1,937,330 -0.19(-1.72%)
Oct 10, 2022 10.84 11.21 10.62 11.07 1,436,374 +0.26(+2.41%)
Oct 07, 2022 11.10 11.21 10.75 10.81 1,657,380 -0.37(-3.31%)
Oct 06, 2022 11.34 11.40 11.12 11.18 1,243,291 -0.22(-1.93%)
Oct 05, 2022 11.14 11.48 11.09 11.40 1,591,569 +0.14(+1.24%)
Oct 04, 2022 10.92 11.27 10.85 11.26 1,878,402 +0.45(+4.16%)
Oct 03, 2022 10.70 11.04 10.41 10.81 1,639,033 +0.37(+3.54%)
Sep 30, 2022 10.31 10.74 10.21 10.44 1,774,905 +0.14(+1.36%)
Sep 29, 2022 10.49 10.52 10.05 10.30 2,162,154 -0.22(-2.09%)
Sep 28, 2022 10.59 10.90 10.35 10.52 2,122,115 +0.07(+0.67%)
Sep 27, 2022 10.37 10.61 10.25 10.45 2,127,123 +0.52(+5.24%)
Sep 26, 2022 10.24 10.48 9.920 9.930 1,293,364 -0.31(-3.03%)
Sep 23, 2022 10.17 10.28 9.970 10.24 1,878,604 +0.00(+0.00%)
Sep 22, 2022 9.880 10.33 9.810 10.24 2,337,890 +0.17(+1.69%)
Sep 21, 2022 10.42 10.50 10.07 10.07 1,777,292 -0.30(-2.89%)
Sep 20, 2022 10.45 10.80 10.29 10.37 1,524,158 -0.26(-2.45%)
Sep 19, 2022 11.23 11.23 10.27 10.63 2,858,963 -0.75(-6.59%)
Sep 16, 2022 11.33 11.45 11.02 11.38 4,991,277 -0.13(-1.13%)
Sep 15, 2022 11.41 11.62 11.32 11.51 1,308,749 -0.04(-0.35%)
Sep 14, 2022 11.35 11.98 11.25 11.55 1,756,791 +0.32(+2.85%)
Sep 13, 2022 11.32 11.66 11.12 11.23 1,954,045 -0.55(-4.67%)
Sep 12, 2022 11.75 12.17 11.67 11.78 1,532,545 +0.13(+1.12%)
Sep 09, 2022 11.40 11.75 11.31 11.65 1,484,000 +0.32(+2.82%)
Sep 08, 2022 11.00 11.40 10.97 11.33 1,058,960 +0.20(+1.80%)
Sep 07, 2022 10.72 11.14 10.64 11.13 2,111,723 +0.38(+3.53%)
Sep 06, 2022 11.39 11.39 10.74 10.75 2,068,517 -0.46(-4.10%)
Sep 02, 2022 11.74 11.76 11.16 11.21 1,260,018 -0.38(-3.28%)
Sep 01, 2022 11.23 11.60 11.12 11.59 1,328,734 +0.12(+1.05%)
Aug 31, 2022 11.39 11.83 11.29 11.47 2,352,323 +0.13(+1.15%)
Aug 30, 2022 11.18 11.37 11.04 11.34 1,914,810 +0.34(+3.09%)
Aug 29, 2022 11.13 11.45 10.95 11.00 1,918,255 -0.30(-2.65%)
Aug 26, 2022 11.58 11.65 11.11 11.30 1,921,490 -0.33(-2.84%)
Aug 25, 2022 11.76 12.08 11.61 11.63 1,958,613 +0.02(+0.17%)
Aug 24, 2022 11.66 11.81 11.46 11.61 1,728,496 -0.13(-1.11%)
Aug 23, 2022 11.79 11.93 11.64 11.74 2,458,895 +0.00(+0.00%)
Aug 22, 2022 12.04 12.23 11.64 11.74 2,652,480 -0.43(-3.53%)
Aug 19, 2022 12.19 12.46 12.07 12.17 2,860,057 -0.30(-2.41%)
Aug 18, 2022 12.80 12.80 12.24 12.47 3,144,262 -0.29(-2.27%)
Aug 17, 2022 14.12 14.12 12.69 12.76 4,147,921 -1.48(-10.39%)
Aug 16, 2022 15.29 15.40 14.05 14.24 4,718,901 -1.38(-8.83%)
Aug 15, 2022 16.22 16.29 15.58 15.62 2,233,577 -0.72(-4.41%)
Aug 12, 2022 16.90 16.99 16.18 16.34 7,315,425 -0.35(-2.10%)
Aug 11, 2022 17.23 17.41 16.52 16.69 2,121,814 -0.57(-3.30%)
Aug 10, 2022 17.42 17.48 16.51 17.26 2,453,468 +0.24(+1.41%)
Aug 09, 2022 17.05 17.33 16.26 17.02 2,620,087 -0.42(-2.41%)
Aug 08, 2022 16.65 17.44 16.13 17.44 4,063,764 +0.79(+4.74%)
Aug 05, 2022 15.65 17.10 14.94 16.65 6,098,404 +2.31(+16.11%)
Aug 04, 2022 14.13 14.69 14.02 14.34 2,201,228 +0.21(+1.49%)
Aug 03, 2022 13.95 14.51 13.95 14.13 1,289,893 +0.24(+1.73%)
Aug 02, 2022 14.01 14.19 13.79 13.89 1,072,063 -0.15(-1.07%)
Aug 01, 2022 14.37 14.49 13.82 14.04 1,975,256 -0.34(-2.36%)
Jul 29, 2022 14.31 14.42 13.92 14.38 1,699,149 -0.06(-0.42%)
Jul 28, 2022 14.67 14.67 14.02 14.44 1,207,634 -0.27(-1.84%)
Jul 27, 2022 14.71 14.81 14.29 14.71 1,077,640 +0.10(+0.68%)
Jul 26, 2022 14.78 14.91 14.44 14.61 1,088,817 -0.22(-1.48%)
Jul 25, 2022 14.87 14.91 14.36 14.83 1,218,971 +0.05(+0.34%)
Jul 22, 2022 15.11 15.23 14.63 14.78 1,534,261 -0.40(-2.64%)
Jul 21, 2022 15.26 15.34 14.78 15.18 1,162,577 +0.03(+0.20%)
Jul 20, 2022 14.61 15.50 14.54 15.15 2,207,740 +0.60(+4.12%)
Jul 19, 2022 14.22 14.67 13.98 14.55 1,180,133 +0.63(+4.53%)
Jul 18, 2022 14.55 14.92 13.86 13.92 1,138,110 -0.54(-3.73%)
Jul 15, 2022 14.30 14.47 13.94 14.46 1,180,391 +0.46(+3.29%)
Jul 14, 2022 14.23 14.30 13.74 14.00 1,027,142 -0.41(-2.85%)
Jul 13, 2022 14.17 14.97 14.10 14.41 938,105 -0.17(-1.17%)
Jul 12, 2022 14.24 14.70 13.76 14.58 1,099,213 +0.34(+2.39%)
Jul 11, 2022 14.65 14.67 14.17 14.24 1,453,838 -0.60(-4.04%)
Jul 08, 2022 14.44 14.88 14.33 14.84 1,244,505 +0.25(+1.71%)
Jul 07, 2022 14.09 14.75 14.08 14.59 1,816,074 +0.53(+3.77%)
Jul 06, 2022 13.89 14.30 13.74 14.06 1,742,686 +0.04(+0.29%)
Jul 05, 2022 12.84 14.02 12.74 14.02 2,337,827 +1.06(+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.