Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allena Pharmaceuticals Inc (NQ: ALNA )

0.0750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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 (%)
Apr 30, 2020 1.680 1.680 1.580 1.610 169,550 -0.08(-4.73%)
Apr 29, 2020 1.790 1.800 1.650 1.690 1,181,903 -0.08(-4.52%)
Apr 28, 2020 1.890 1.890 1.690 1.770 237,300 -0.05(-2.75%)
Apr 27, 2020 1.820 1.860 1.650 1.820 285,960 +0.08(+4.60%)
Apr 24, 2020 1.900 1.900 1.630 1.740 330,300 -0.14(-7.45%)
Apr 23, 2020 1.900 1.930 1.750 1.880 393,247 +0.03(+1.62%)
Apr 22, 2020 1.830 2.040 1.800 1.850 538,351 +0.11(+6.32%)
Apr 21, 2020 1.840 2.050 1.600 1.740 982,943 +0.16(+10.13%)
Apr 20, 2020 1.310 1.590 1.220 1.580 507,805 +0.30(+23.44%)
Apr 17, 2020 1.300 1.300 1.200 1.280 122,300 +0.04(+3.23%)
Apr 16, 2020 1.180 1.240 1.150 1.240 165,336 +0.06(+5.08%)
Apr 15, 2020 1.080 1.190 1.060 1.180 363,012 +0.10(+9.26%)
Apr 14, 2020 1.120 1.150 1.000 1.080 435,187 +0.01(+0.93%)
Apr 13, 2020 1.250 1.250 1.010 1.070 249,156 -0.08(-6.96%)
Apr 09, 2020 1.110 1.180 1.060 1.150 290,700 +0.08(+7.48%)
Apr 08, 2020 0.9900 1.070 0.9600 1.070 193,726 +0.11(+11.46%)
Apr 07, 2020 1.000 1.060 0.9500 0.9600 221,542 -0.01(-1.03%)
Apr 06, 2020 1.000 1.300 0.9500 0.9700 672,522 -0.01(-1.07%)
Apr 03, 2020 0.9300 1.000 0.9300 0.9805 237,100 +0.11(+12.71%)
Apr 02, 2020 0.8300 0.9000 0.8100 0.8699 101,304 +0.07(+8.74%)
Apr 01, 2020 0.9400 0.9400 0.7800 0.8000 354,122 -0.16(-16.88%)
Mar 31, 2020 1.040 1.050 0.9400 0.9625 80,552 -0.04(-3.75%)
Mar 30, 2020 1.050 1.070 0.9400 1.000 156,766 +0.01(+1.01%)
Mar 27, 2020 1.010 1.070 0.9200 0.9900 317,800 +0.02(+2.06%)
Mar 26, 2020 1.020 1.040 0.9500 0.9700 238,766 +0.00(+0.30%)
Mar 25, 2020 0.9900 1.020 0.9200 0.9671 142,111 +0.02(+2.30%)
Mar 24, 2020 1.010 1.010 0.9000 0.9454 135,289 +0.05(+5.04%)
Mar 23, 2020 0.9300 0.9700 0.8200 0.9000 310,224 +0.00(+0.00%)
Mar 20, 2020 1.480 1.480 0.8600 0.9000 424,100 -0.05(-5.26%)
Mar 19, 2020 0.6600 0.9500 0.6600 0.9500 805,218 +0.29(+44.77%)
Mar 18, 2020 0.6143 0.6896 0.5986 0.6562 312,103 +0.07(+11.22%)
Mar 17, 2020 0.6600 0.6900 0.5500 0.5900 458,694 -0.02(-3.28%)
Mar 16, 2020 1.000 1.000 0.5250 0.6100 482,839 -0.37(-37.76%)
Mar 13, 2020 1.020 1.080 0.9000 0.9800 274,400 +0.04(+4.26%)
Mar 12, 2020 1.060 1.110 0.9200 0.9400 555,944 -0.32(-25.40%)
Mar 11, 2020 1.330 1.380 1.150 1.260 176,502 -0.07(-5.26%)
Mar 10, 2020 1.490 1.500 1.120 1.330 466,010 -0.06(-4.32%)
Mar 09, 2020 1.620 1.740 1.290 1.390 457,369 -0.38(-21.47%)
Mar 06, 2020 1.880 1.980 1.770 1.770 171,700 -0.16(-8.29%)
Mar 05, 2020 1.960 2.000 1.880 1.930 113,098 -0.08(-3.98%)
Mar 04, 2020 2.050 2.082 1.970 2.010 231,867 -0.01(-0.50%)
Mar 03, 2020 2.090 2.150 2.000 2.020 117,417 -0.02(-0.98%)
Mar 02, 2020 1.970 2.100 1.920 2.040 152,416 +0.07(+3.55%)
Feb 28, 2020 1.950 2.030 1.750 1.970 197,600 -0.02(-1.01%)
Feb 27, 2020 2.000 2.080 1.926 1.990 309,014 -0.15(-7.01%)
Feb 26, 2020 2.080 2.220 2.050 2.140 136,989 +0.06(+2.88%)
Feb 25, 2020 2.100 2.300 2.050 2.080 138,180 +0.00(+0.00%)
Feb 24, 2020 2.180 2.200 2.000 2.080 177,775 -0.08(-3.70%)
Feb 21, 2020 2.320 2.380 2.090 2.160 219,400 -0.14(-6.09%)
Feb 20, 2020 2.160 2.320 2.060 2.300 389,103 +0.13(+5.99%)
Feb 19, 2020 2.250 2.260 2.150 2.170 322,369 -0.06(-2.69%)
Feb 18, 2020 2.110 2.310 2.110 2.230 266,274 +0.12(+5.69%)
Feb 14, 2020 2.280 2.310 2.050 2.110 497,500 -0.13(-5.80%)
Feb 13, 2020 2.390 2.490 2.240 2.240 258,302 -0.10(-4.27%)
Feb 12, 2020 2.710 2.840 2.210 2.340 1,184,686 -0.13(-5.26%)
Feb 11, 2020 2.480 2.550 2.310 2.470 176,875 -0.02(-0.80%)
Feb 10, 2020 2.590 2.635 2.430 2.490 285,706 -0.11(-4.16%)
Feb 07, 2020 2.820 2.820 2.570 2.598 303,900 -0.22(-7.87%)
Feb 06, 2020 2.870 2.870 2.770 2.820 112,726 +0.00(+0.00%)
Feb 05, 2020 2.620 2.920 2.620 2.820 358,858 +0.20(+7.63%)
Feb 04, 2020 2.670 2.760 2.600 2.620 269,678 -0.02(-0.76%)
Feb 03, 2020 2.570 2.730 2.570 2.640 267,732 +0.09(+3.53%)
Jan 31, 2020 2.820 2.820 2.470 2.550 391,300 -0.12(-4.49%)
Jan 30, 2020 2.510 2.750 2.400 2.670 515,863 +0.16(+6.37%)
Jan 29, 2020 2.230 2.580 2.230 2.510 431,072 +0.32(+14.61%)
Jan 28, 2020 2.070 2.270 2.070 2.190 154,697 +0.14(+6.83%)
Jan 27, 2020 2.290 2.300 2.000 2.050 325,924 -0.29(-12.39%)
Jan 24, 2020 2.620 2.655 2.320 2.340 239,300 -0.25(-9.65%)
Jan 23, 2020 2.600 2.720 2.550 2.590 120,647 -0.04(-1.52%)
Jan 22, 2020 2.580 2.630 2.520 2.630 122,694 +0.07(+2.73%)
Jan 21, 2020 2.670 2.700 2.560 2.560 154,792 -0.11(-4.30%)
Jan 17, 2020 2.800 2.820 2.670 2.675 212,900 -0.10(-3.78%)
Jan 16, 2020 2.690 2.870 2.670 2.780 211,956 +0.11(+4.12%)
Jan 15, 2020 2.560 2.700 2.550 2.670 169,846 +0.11(+4.30%)
Jan 14, 2020 2.440 2.590 2.430 2.560 94,451 +0.13(+5.35%)
Jan 13, 2020 2.470 2.510 2.400 2.430 104,358 -0.04(-1.62%)
Jan 10, 2020 2.560 2.600 2.422 2.470 127,500 -0.10(-3.89%)
Jan 09, 2020 2.520 2.670 2.474 2.570 110,025 +0.08(+3.21%)
Jan 08, 2020 2.570 2.600 2.360 2.490 163,465 -0.08(-3.11%)
Jan 07, 2020 2.690 2.750 2.513 2.570 203,439 -0.13(-4.81%)
Jan 06, 2020 2.730 2.740 2.630 2.700 336,728 -0.08(-2.88%)
Jan 03, 2020 2.870 2.940 2.750 2.780 170,800 -0.11(-3.81%)
Jan 02, 2020 2.700 2.980 2.620 2.890 303,482 +0.16(+5.86%)
Dec 31, 2019 2.500 2.840 2.455 2.730 413,500 +0.24(+9.64%)
Dec 30, 2019 2.480 2.650 2.440 2.490 418,016 +0.06(+2.47%)
Dec 27, 2019 2.200 2.480 2.200 2.430 533,300 +0.20(+8.97%)
Dec 26, 2019 2.370 2.440 2.150 2.230 1,560,021 -0.09(-3.88%)
Dec 24, 2019 2.190 2.440 2.166 2.320 287,000 +0.08(+3.57%)
Dec 23, 2019 2.240 2.297 2.130 2.240 343,417 -0.01(-0.44%)
Dec 20, 2019 2.390 2.400 2.230 2.250 290,800 -0.08(-3.43%)
Dec 19, 2019 2.150 2.370 2.140 2.330 134,349 +0.14(+6.39%)
Dec 18, 2019 2.220 2.230 2.100 2.190 139,606 -0.03(-1.35%)
Dec 17, 2019 2.230 2.270 2.180 2.220 172,241 -0.04(-1.77%)
Dec 16, 2019 2.300 2.340 2.150 2.260 202,558 -0.06(-2.59%)
Dec 13, 2019 2.260 2.340 2.060 2.320 321,500 +0.06(+2.65%)
Dec 12, 2019 1.950 2.290 1.900 2.260 454,400 +0.33(+17.10%)
Dec 11, 2019 2.030 2.030 1.920 1.930 140,381 -0.07(-3.50%)
Dec 10, 2019 1.930 2.050 1.930 2.000 199,953 +0.01(+0.50%)
Dec 09, 2019 1.900 2.060 1.890 1.990 329,844 +0.08(+4.19%)
Dec 06, 2019 2.000 2.000 1.860 1.910 284,900 -0.04(-2.05%)
Dec 05, 2019 2.320 2.340 1.920 1.950 589,953 -0.36(-15.58%)
Dec 04, 2019 2.310 2.370 2.260 2.310 171,461 +0.02(+0.87%)
Dec 03, 2019 2.430 2.450 2.260 2.290 331,134 -0.13(-5.37%)
Dec 02, 2019 2.200 2.440 2.160 2.420 436,746 +0.21(+9.50%)
Nov 29, 2019 2.080 2.240 2.050 2.210 268,900 +0.19(+9.41%)
Nov 27, 2019 2.120 2.137 2.000 2.020 280,100 -0.11(-5.16%)
Nov 26, 2019 2.200 2.220 2.090 2.130 313,703 -0.03(-1.39%)
Nov 25, 2019 2.090 2.350 2.080 2.160 683,620 +0.08(+3.85%)
Nov 22, 2019 1.890 2.140 1.845 2.080 735,000 +0.24(+13.04%)
Nov 21, 2019 1.900 1.930 1.780 1.840 245,279 -0.05(-2.65%)
Nov 20, 2019 1.870 1.930 1.810 1.890 181,472 +0.02(+1.07%)
Nov 19, 2019 1.670 1.900 1.620 1.870 455,644 +0.20(+11.98%)
Nov 18, 2019 1.710 1.750 1.620 1.670 337,410 +0.00(+0.00%)
Nov 15, 2019 1.640 1.750 1.560 1.670 540,500 +0.03(+1.83%)
Nov 14, 2019 1.710 1.710 1.600 1.640 399,974 -0.05(-2.96%)
Nov 13, 2019 1.790 1.840 1.550 1.690 1,504,787 -0.16(-8.65%)
Nov 12, 2019 1.930 2.030 1.800 1.850 893,195 -0.20(-9.76%)
Nov 11, 2019 1.980 2.010 1.820 2.050 663,935 +0.05(+2.50%)
Nov 08, 2019 2.460 2.580 1.900 2.000 2,552,300 -0.24(-10.71%)
Nov 07, 2019 5.150 5.150 2.100 2.240 7,422,044 -3.61(-61.71%)
Nov 06, 2019 5.890 5.910 5.540 5.850 252,951 -0.05(-0.85%)
Nov 05, 2019 5.930 6.170 5.710 5.900 170,603 -0.02(-0.34%)
Nov 04, 2019 5.600 6.300 5.600 5.920 340,094 +0.41(+7.44%)
Nov 01, 2019 5.220 5.570 5.150 5.510 268,300 +0.24(+4.55%)
Oct 31, 2019 5.280 5.430 5.100 5.270 166,619 +0.02(+0.38%)
Oct 30, 2019 5.480 5.570 5.250 5.250 111,254 -0.23(-4.20%)
Oct 29, 2019 5.400 5.550 5.340 5.480 60,234 +0.01(+0.18%)
Oct 28, 2019 5.800 5.940 5.340 5.470 190,749 -0.19(-3.36%)
Oct 25, 2019 5.470 5.910 5.440 5.660 271,700 +0.26(+4.81%)
Oct 24, 2019 5.270 5.490 5.090 5.400 103,450 +0.10(+1.89%)
Oct 23, 2019 5.450 5.560 5.260 5.300 137,450 -0.12(-2.21%)
Oct 22, 2019 5.340 5.500 5.050 5.420 103,780 +0.08(+1.50%)
Oct 21, 2019 5.070 5.480 4.950 5.340 131,087 +0.33(+6.59%)
Oct 18, 2019 5.160 5.250 4.870 5.010 164,400 -0.23(-4.39%)
Oct 17, 2019 4.800 5.390 4.720 5.240 589,504 +0.45(+9.39%)
Oct 16, 2019 4.500 4.830 4.500 4.790 320,004 +0.29(+6.44%)
Oct 15, 2019 4.151 4.600 4.151 4.500 132,286 +0.21(+4.90%)
Oct 14, 2019 4.320 4.369 4.142 4.290 33,169 +0.00(+0.00%)
Oct 11, 2019 4.490 4.490 4.240 4.290 24,700 -0.16(-3.60%)
Oct 10, 2019 4.320 4.630 4.070 4.450 336,423 +0.14(+3.25%)
Oct 09, 2019 4.270 4.590 4.070 4.310 65,204 +0.04(+0.94%)
Oct 08, 2019 4.280 4.290 4.060 4.270 32,005 -0.01(-0.23%)
Oct 07, 2019 4.000 4.740 3.870 4.280 771,103 +0.28(+7.00%)
Oct 04, 2019 3.470 4.090 3.470 4.000 68,500 +0.53(+15.27%)
Oct 03, 2019 3.722 3.740 3.420 3.470 24,752 -0.13(-3.61%)
Oct 02, 2019 3.900 3.900 3.330 3.600 59,862 -0.19(-5.01%)
Oct 01, 2019 3.990 3.990 3.710 3.790 63,603 -0.15(-3.81%)
Sep 30, 2019 4.060 4.060 3.860 3.940 29,423 -0.15(-3.67%)
Sep 27, 2019 4.090 4.140 4.000 4.090 29,900 +0.06(+1.49%)
Sep 26, 2019 4.220 4.270 4.000 4.030 56,867 -0.17(-4.05%)
Sep 25, 2019 4.260 4.330 4.100 4.200 40,398 -0.03(-0.71%)
Sep 24, 2019 4.370 4.380 4.190 4.230 54,028 -0.04(-0.94%)
Sep 23, 2019 4.200 4.330 4.160 4.270 72,595 -0.02(-0.47%)
Sep 20, 2019 4.218 4.290 4.218 4.290 26,600 +0.07(+1.66%)
Sep 19, 2019 4.240 4.350 4.090 4.220 84,191 +0.05(+1.20%)
Sep 18, 2019 4.200 4.280 4.080 4.170 27,040 -0.04(-0.95%)
Sep 17, 2019 4.250 4.310 4.200 4.210 62,349 -0.01(-0.24%)
Sep 16, 2019 4.350 4.350 4.115 4.220 22,315 -0.01(-0.24%)
Sep 13, 2019 4.070 4.290 4.070 4.230 10,200 -0.01(-0.24%)
Sep 12, 2019 4.240 4.280 4.100 4.240 33,788 +0.01(+0.24%)
Sep 11, 2019 4.280 4.320 4.060 4.230 22,252 -0.04(-0.94%)
Sep 10, 2019 4.210 4.422 4.210 4.270 34,863 +0.05(+1.18%)
Sep 09, 2019 4.060 4.340 4.060 4.220 53,623 +0.14(+3.43%)
Sep 06, 2019 4.060 4.370 4.060 4.080 37,800 -0.09(-2.16%)
Sep 05, 2019 4.090 4.520 4.090 4.170 32,962 +0.07(+1.71%)
Sep 04, 2019 4.350 4.350 4.050 4.100 49,993 -0.22(-5.09%)
Sep 03, 2019 4.190 4.320 4.090 4.320 31,016 +0.15(+3.60%)
Aug 30, 2019 4.210 4.270 4.110 4.170 32,600 -0.06(-1.42%)
Aug 29, 2019 4.310 4.360 4.205 4.230 60,656 -0.02(-0.47%)
Aug 28, 2019 4.100 4.351 4.100 4.250 19,744 +0.13(+3.16%)
Aug 27, 2019 4.140 4.165 4.005 4.120 25,488 -0.01(-0.24%)
Aug 26, 2019 4.070 4.150 4.070 4.130 4,921 +0.10(+2.48%)
Aug 23, 2019 4.500 4.510 3.930 4.030 33,700 -0.34(-7.78%)
Aug 22, 2019 4.570 4.570 4.230 4.370 68,653 -0.18(-3.96%)
Aug 21, 2019 4.050 4.590 4.000 4.550 60,906 +0.55(+13.75%)
Aug 20, 2019 3.890 4.050 3.890 4.000 62,340 +0.07(+1.78%)
Aug 19, 2019 3.870 4.000 3.821 3.930 69,158 +0.11(+2.88%)
Aug 16, 2019 3.820 4.000 3.790 3.820 32,600 +0.02(+0.53%)
Aug 15, 2019 4.000 4.000 3.760 3.800 37,953 -0.21(-5.24%)
Aug 14, 2019 3.980 4.030 3.880 4.010 46,969 +0.02(+0.50%)
Aug 13, 2019 4.160 4.160 3.910 3.990 20,997 +0.04(+1.01%)
Aug 12, 2019 3.990 4.050 3.870 3.950 21,147 -0.06(-1.50%)
Aug 09, 2019 4.000 4.070 3.876 4.010 32,600 +0.05(+1.26%)
Aug 08, 2019 3.820 4.070 3.820 3.960 35,518 -0.04(-1.00%)
Aug 07, 2019 4.140 4.140 3.620 4.000 51,962 -0.06(-1.48%)
Aug 06, 2019 3.970 4.140 3.856 4.060 43,359 +0.23(+6.01%)
Aug 05, 2019 4.160 4.170 3.720 3.830 43,621 -0.11(-2.79%)
Aug 02, 2019 3.920 4.070 3.810 3.940 53,500 +0.00(+0.00%)
Aug 01, 2019 4.080 4.310 3.890 3.940 58,585 -0.15(-3.67%)
Jul 31, 2019 4.390 4.440 4.080 4.090 55,200 -0.30(-6.83%)
Jul 30, 2019 4.100 4.490 4.100 4.390 47,692 +0.27(+6.55%)
Jul 29, 2019 4.030 4.150 3.830 4.120 68,152 +0.09(+2.23%)
Jul 26, 2019 4.070 4.120 4.020 4.030 43,300 -0.01(-0.25%)
Jul 25, 2019 4.300 4.340 4.020 4.040 36,341 -0.26(-6.05%)
Jul 24, 2019 4.270 4.400 4.090 4.300 34,403 +0.02(+0.47%)
Jul 23, 2019 4.390 4.688 4.160 4.280 53,956 -0.03(-0.70%)
Jul 22, 2019 4.540 4.599 4.270 4.310 42,217 -0.22(-4.86%)
Jul 19, 2019 4.730 4.775 4.506 4.530 61,300 -0.20(-4.23%)
Jul 18, 2019 4.800 4.860 4.500 4.730 162,504 -0.09(-1.87%)
Jul 17, 2019 4.900 5.010 4.810 4.820 38,829 -0.08(-1.63%)
Jul 16, 2019 5.020 5.060 4.880 4.900 40,188 -0.07(-1.41%)
Jul 15, 2019 4.940 5.020 4.750 4.970 41,000 +0.03(+0.61%)
Jul 12, 2019 5.080 5.115 4.800 4.940 114,100 -0.14(-2.76%)
Jul 11, 2019 5.270 5.740 5.050 5.080 320,626 -0.08(-1.55%)
Jul 10, 2019 5.070 5.190 4.850 5.160 169,881 +0.26(+5.31%)
Jul 09, 2019 4.870 5.180 4.850 4.900 149,526 +0.03(+0.62%)
Jul 08, 2019 4.940 5.080 4.750 4.870 87,972 -0.08(-1.62%)
Jul 05, 2019 4.980 5.200 4.860 4.950 176,500 -0.06(-1.20%)
Jul 03, 2019 4.980 5.130 4.650 5.010 126,000 +0.10(+2.04%)
Jul 02, 2019 4.490 4.910 4.412 4.910 209,101 +0.39(+8.63%)
Jul 01, 2019 4.100 4.520 4.000 4.520 361,636 +0.45(+11.06%)
Jun 28, 2019 4.100 4.940 4.030 4.070 1,592,400 -0.09(-2.16%)
Jun 27, 2019 4.210 4.340 4.120 4.160 112,016 -0.06(-1.42%)
Jun 26, 2019 4.350 4.370 4.100 4.220 142,816 -0.23(-5.17%)
Jun 25, 2019 4.500 4.560 4.210 4.450 50,704 -0.05(-1.11%)
Jun 24, 2019 4.610 4.610 4.140 4.500 116,657 -0.16(-3.43%)
Jun 21, 2019 4.890 5.285 4.370 4.660 213,000 -0.27(-5.48%)
Jun 20, 2019 4.980 5.360 4.780 4.930 181,711 +0.32(+6.94%)
Jun 19, 2019 4.900 5.030 4.600 4.610 106,531 -0.31(-6.30%)
Jun 18, 2019 4.820 5.190 4.820 4.920 108,284 +0.23(+4.90%)
Jun 17, 2019 4.340 4.850 4.320 4.690 129,663 +0.42(+9.84%)
Jun 14, 2019 4.520 4.650 4.250 4.270 68,900 -0.23(-5.11%)
Jun 13, 2019 4.540 4.720 4.340 4.500 116,007 +0.01(+0.22%)
Jun 12, 2019 4.630 4.830 4.330 4.490 124,042 -0.11(-2.39%)
Jun 11, 2019 4.660 4.880 4.435 4.600 153,587 +0.27(+6.24%)
Jun 10, 2019 4.450 4.530 4.180 4.330 72,639 -0.13(-2.91%)
Jun 07, 2019 4.660 4.750 4.230 4.460 96,600 -0.23(-4.90%)
Jun 06, 2019 5.670 5.772 4.425 4.690 231,094 -0.90(-16.10%)
Jun 05, 2019 5.050 5.660 4.970 5.590 249,472 +0.59(+11.80%)
Jun 04, 2019 4.470 5.200 4.190 5.000 396,939 +0.98(+24.38%)
Jun 03, 2019 4.000 4.100 3.960 4.020 41,974 +0.03(+0.75%)
May 31, 2019 3.920 4.070 3.920 3.990 69,500 -0.04(-0.99%)
May 30, 2019 4.040 4.230 3.940 4.030 50,173 +0.03(+0.75%)
May 29, 2019 4.130 4.130 3.950 4.000 83,233 -0.15(-3.61%)
May 28, 2019 4.550 4.590 4.010 4.150 331,149 -0.36(-7.98%)
May 24, 2019 4.730 4.920 4.410 4.510 173,400 -0.12(-2.59%)
May 23, 2019 4.740 4.860 4.620 4.630 68,616 -0.28(-5.70%)
May 22, 2019 5.060 5.200 4.820 4.910 143,383 -0.15(-2.96%)
May 21, 2019 5.100 5.189 4.870 5.060 120,388 +0.02(+0.40%)
May 20, 2019 5.250 5.370 4.810 5.040 165,081 -0.21(-4.00%)
May 17, 2019 5.550 5.730 5.125 5.250 135,900 -0.37(-6.58%)
May 16, 2019 5.600 5.780 5.160 5.620 127,047 -0.11(-1.92%)
May 15, 2019 5.220 5.770 5.095 5.730 133,738 +0.43(+8.11%)
May 14, 2019 5.250 5.580 5.230 5.300 94,528 +0.09(+1.73%)
May 13, 2019 5.400 5.415 5.080 5.210 73,808 -0.24(-4.40%)
May 10, 2019 5.800 6.361 5.400 5.450 51,800 -0.29(-5.05%)
May 09, 2019 6.000 6.030 5.610 5.740 50,450 -0.30(-4.97%)
May 08, 2019 6.040 6.180 6.025 6.040 26,099 -0.12(-1.87%)
May 07, 2019 6.521 6.521 6.000 6.155 19,327 -0.26(-4.13%)
May 06, 2019 6.050 6.465 6.000 6.420 25,275 +0.12(+1.90%)
May 03, 2019 6.180 6.430 6.170 6.300 61,000 +0.20(+3.28%)
May 02, 2019 6.160 6.240 6.040 6.100 18,740 +0.04(+0.66%)
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.