Skip to main content

Artelo Biosciences Inc (NQ: ARTL )

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.55 15.30 13.50 14.36 94,200 +0.86(+6.40%)
Jan 28, 2021 14.25 14.85 13.20 13.50 182,547 -1.20(-8.16%)
Jan 27, 2021 14.70 15.45 14.40 14.70 135,597 -1.20(-7.55%)
Jan 26, 2021 16.95 17.10 15.60 15.90 144,703 -1.20(-7.02%)
Jan 25, 2021 17.70 18.45 15.60 17.10 262,775 +0.00(+0.00%)
Jan 22, 2021 15.45 17.85 15.43 17.10 387,673 +1.95(+12.87%)
Jan 21, 2021 15.30 15.60 14.40 15.15 97,227 +0.30(+2.03%)
Jan 20, 2021 14.70 15.60 14.07 14.85 131,561 +0.82(+5.86%)
Jan 19, 2021 14.41 14.68 13.51 14.03 162,780 -0.52(-3.59%)
Jan 15, 2021 15.45 15.75 14.12 14.55 143,913 -0.60(-3.97%)
Jan 14, 2021 14.40 15.75 14.25 15.15 175,522 +0.15(+1.00%)
Jan 13, 2021 14.25 15.75 13.80 15.00 329,484 +0.60(+4.17%)
Jan 12, 2021 14.25 14.85 14.10 14.40 120,801 -0.90(-5.88%)
Jan 11, 2021 14.85 15.30 13.20 15.30 282,582 -0.45(-2.86%)
Jan 08, 2021 16.95 18.60 15.00 15.75 523,320 +0.75(+5.00%)
Jan 07, 2021 15.00 16.50 13.95 15.00 513,593 +1.71(+12.89%)
Jan 06, 2021 13.20 15.75 12.62 13.29 640,352 +0.39(+3.00%)
Jan 05, 2021 12.30 12.90 11.85 12.90 160,891 +0.45(+3.61%)
Jan 04, 2021 11.40 13.05 11.25 12.45 368,713 +1.50(+13.70%)
Dec 31, 2020 10.95 10.95 10.95 186,347 +0.47(+4.45%)
Dec 30, 2020 9.753 10.80 9.600 10.48 186,347 +0.89(+9.27%)
Dec 29, 2020 9.750 9.750 9.302 9.594 53,001 +0.07(+0.69%)
Dec 28, 2020 9.700 10.35 9.450 9.528 97,467 -0.20(-2.08%)
Dec 24, 2020 10.57 10.57 9.300 9.730 93,300 -0.17(-1.71%)
Dec 23, 2020 9.300 11.25 9.300 9.900 338,554 +0.54(+5.72%)
Dec 22, 2020 9.300 9.448 9.075 9.364 33,928 -0.09(-0.90%)
Dec 21, 2020 8.850 9.900 8.850 9.450 71,624 +0.37(+4.05%)
Dec 18, 2020 9.450 9.479 8.400 9.082 95,693 -0.16(-1.70%)
Dec 17, 2020 9.750 9.900 9.053 9.240 102,857 -0.51(-5.27%)
Dec 16, 2020 9.996 10.05 9.645 9.755 53,108 -0.15(-1.47%)
Dec 15, 2020 9.900 10.20 9.450 9.900 137,346 +0.00(+0.00%)
Dec 14, 2020 9.600 10.05 9.300 9.900 89,030 +0.68(+7.32%)
Dec 11, 2020 9.900 10.05 9.152 9.225 88,706 -0.46(-4.74%)
Dec 10, 2020 9.684 10.61 9.465 9.684 285,772 -0.47(-4.60%)
Dec 09, 2020 9.591 10.80 9.030 10.15 437,910 +1.06(+11.69%)
Dec 08, 2020 9.420 9.450 9.000 9.088 61,648 -0.21(-2.27%)
Dec 07, 2020 9.300 9.450 8.850 9.300 93,767 +0.25(+2.73%)
Dec 04, 2020 9.450 10.01 9.051 9.053 157,186 -0.25(-2.66%)
Dec 03, 2020 10.05 10.05 8.865 9.300 291,465 -0.60(-6.06%)
Dec 02, 2020 8.550 10.05 8.250 9.900 405,904 +1.38(+16.22%)
Dec 01, 2020 8.997 9.000 8.334 8.518 91,890 -0.63(-6.90%)
Nov 30, 2020 9.300 9.300 8.100 9.150 178,493 +0.15(+1.67%)
Nov 27, 2020 8.460 9.225 8.265 9.000 139,993 +0.53(+6.21%)
Nov 25, 2020 8.400 8.550 8.265 8.473 64,653 +0.14(+1.69%)
Nov 24, 2020 8.850 8.850 8.265 8.332 126,604 -0.32(-3.73%)
Nov 23, 2020 8.550 8.700 7.652 8.655 212,928 -0.32(-3.51%)
Nov 20, 2020 10.65 11.25 8.738 8.970 1,084,173 +0.23(+2.66%)
Nov 19, 2020 8.549 9.210 8.445 8.738 193,316 +0.49(+5.91%)
Nov 18, 2020 7.950 8.250 7.650 8.250 61,081 +0.41(+5.16%)
Nov 17, 2020 8.550 8.550 7.667 7.845 49,691 -0.27(-3.33%)
Nov 16, 2020 7.791 8.625 7.725 8.115 114,251 +0.31(+4.02%)
Nov 13, 2020 7.875 8.040 7.652 7.801 25,280 -0.13(-1.63%)
Nov 12, 2020 7.508 8.250 7.500 7.931 50,122 +0.13(+1.67%)
Nov 11, 2020 7.725 7.875 7.508 7.800 28,490 +0.15(+1.96%)
Nov 10, 2020 7.500 7.800 7.350 7.650 49,004 -0.15(-1.92%)
Nov 09, 2020 8.550 8.850 7.650 7.800 105,065 -0.62(-7.34%)
Nov 06, 2020 7.500 8.684 7.231 8.418 211,460 +1.07(+14.53%)
Nov 05, 2020 7.800 8.100 7.350 7.350 62,522 -0.45(-5.77%)
Nov 04, 2020 7.743 8.250 7.650 7.800 55,860 +0.15(+1.96%)
Nov 03, 2020 7.275 7.995 7.202 7.650 60,971 +0.45(+6.25%)
Nov 02, 2020 7.050 7.350 6.750 7.200 34,163 +0.33(+4.85%)
Oct 30, 2020 7.350 7.350 6.825 6.867 40,893 -0.63(-8.35%)
Oct 29, 2020 7.402 7.646 7.141 7.492 59,593 -0.31(-3.94%)
Oct 28, 2020 8.400 8.400 7.050 7.800 128,525 -0.75(-8.77%)
Oct 27, 2020 9.000 9.000 8.400 8.550 82,427 -0.30(-3.39%)
Oct 26, 2020 8.556 9.228 8.418 8.850 194,394 +0.30(+3.51%)
Oct 23, 2020 8.566 9.434 8.293 8.550 187,133 -0.15(-1.72%)
Oct 22, 2020 8.550 8.848 8.103 8.700 143,776 +0.00(+0.00%)
Oct 21, 2020 9.300 9.300 8.400 8.700 131,899 -0.34(-3.77%)
Oct 20, 2020 9.450 9.450 8.925 9.040 57,033 -0.36(-3.88%)
Oct 19, 2020 9.285 9.405 9.002 9.405 88,258 +0.00(+0.00%)
Oct 16, 2020 9.838 9.838 9.152 9.405 142,420 -0.35(-3.54%)
Oct 15, 2020 9.150 9.900 8.850 9.750 675,767 -1.95(-16.67%)
Oct 14, 2020 12.00 12.00 10.95 11.70 93,447 -0.28(-2.37%)
Oct 13, 2020 12.45 12.45 11.57 11.98 29,744 -0.05(-0.39%)
Oct 12, 2020 12.30 12.57 12.01 12.03 24,729 -0.90(-6.95%)
Oct 09, 2020 11.55 13.35 11.40 12.93 140,760 -0.72(-5.29%)
Oct 08, 2020 14.18 14.70 13.35 13.65 43,011 -0.60(-4.21%)
Oct 07, 2020 15.30 15.45 13.65 14.25 35,731 -0.90(-5.94%)
Oct 06, 2020 14.55 15.75 13.80 15.15 76,743 -1.20(-7.34%)
Oct 05, 2020 12.75 22.35 12.45 16.35 1,021,001 +3.45(+26.74%)
Oct 02, 2020 12.45 13.35 12.45 12.90 35,006 -0.60(-4.44%)
Oct 01, 2020 13.95 22.50 12.90 13.50 480,429 -1.39(-9.33%)
Sep 30, 2020 12.93 15.00 12.30 14.89 85,759 +1.54(+11.53%)
Sep 29, 2020 18.90 19.50 12.90 13.35 301,809 +0.75(+5.95%)
Sep 28, 2020 10.95 12.30 10.95 12.60 7,127 +1.95(+18.29%)
Sep 25, 2020 10.66 11.63 10.65 10.65 2,066 +0.00(+0.01%)
Sep 24, 2020 11.10 11.40 10.35 10.65 19,969 -1.29(-10.82%)
Sep 23, 2020 12.25 12.73 11.27 11.94 7,188 -0.06(-0.49%)
Sep 22, 2020 12.32 12.90 11.27 12.00 5,458 -0.90(-6.98%)
Sep 21, 2020 13.02 13.02 12.18 12.90 3,934 +0.15(+1.18%)
Sep 18, 2020 12.98 13.30 12.45 12.75 3,213 -0.45(-3.41%)
Sep 17, 2020 12.90 13.50 12.90 13.20 1,446 -0.27(-2.00%)
Sep 16, 2020 13.35 13.88 12.90 13.47 6,417 +0.27(+2.05%)
Sep 15, 2020 13.35 13.95 12.60 13.20 11,992 -0.01(-0.08%)
Sep 14, 2020 14.02 14.25 12.30 13.21 10,563 -0.14(-1.04%)
Sep 11, 2020 14.10 14.85 13.20 13.35 10,620 -0.75(-5.32%)
Sep 10, 2020 15.75 15.90 13.80 14.10 16,622 -1.50(-9.62%)
Sep 09, 2020 13.50 15.90 13.50 15.60 30,743 +2.10(+15.56%)
Sep 08, 2020 10.80 14.55 10.20 13.50 66,972 +2.40(+21.62%)
Sep 04, 2020 11.62 11.70 9.916 11.10 16,700 -0.45(-3.90%)
Sep 03, 2020 11.85 13.20 9.150 11.55 87,987 -0.45(-3.75%)
Sep 02, 2020 12.60 13.20 9.900 12.00 34,429 -1.95(-13.98%)
Sep 01, 2020 14.10 15.39 12.60 13.95 58,791 -0.45(-3.13%)
Aug 31, 2020 14.55 15.15 13.95 14.40 15,930 -0.45(-3.03%)
Aug 28, 2020 14.55 15.45 13.95 14.85 24,160 +0.15(+1.02%)
Aug 27, 2020 15.00 15.45 13.81 14.70 51,629 -1.80(-10.91%)
Aug 26, 2020 13.20 19.50 13.20 16.50 447,600 +3.30(+25.00%)
Aug 25, 2020 13.05 13.35 12.60 13.20 7,551 -0.09(-0.68%)
Aug 24, 2020 13.95 13.95 12.90 13.29 10,644 -0.81(-5.74%)
Aug 21, 2020 13.50 14.70 13.50 14.10 8,373 +0.00(+0.00%)
Aug 20, 2020 16.20 16.35 13.80 14.10 38,367 -2.25(-13.76%)
Aug 19, 2020 16.65 17.10 16.20 16.35 11,867 -0.45(-2.68%)
Aug 18, 2020 16.65 16.95 16.35 16.80 13,600 +0.15(+0.90%)
Aug 17, 2020 17.40 17.40 16.65 16.65 20,655 -0.60(-3.48%)
Aug 14, 2020 16.80 18.15 15.75 17.25 123,473 +0.30(+1.77%)
Aug 13, 2020 18.60 19.05 16.65 16.95 59,460 -1.50(-8.13%)
Aug 12, 2020 18.00 21.15 17.55 18.45 254,651 +0.75(+4.24%)
Aug 11, 2020 18.15 18.60 17.40 17.70 16,033 -0.75(-4.07%)
Aug 10, 2020 18.30 18.60 17.40 18.45 19,008 -0.30(-1.59%)
Aug 07, 2020 19.95 19.95 17.10 18.75 79,020 -0.00(-0.01%)
Aug 06, 2020 18.30 19.95 17.40 18.75 66,017 +0.75(+4.17%)
Aug 05, 2020 17.55 18.45 17.55 18.00 4,582 +0.45(+2.56%)
Aug 04, 2020 17.25 17.85 16.80 17.55 5,940 +0.00(+0.00%)
Aug 03, 2020 17.40 17.70 17.25 17.55 2,805 +0.30(+1.74%)
Jul 31, 2020 17.25 17.55 16.95 17.25 3,993 -0.30(-1.71%)
Jul 30, 2020 16.65 17.85 16.50 17.55 6,823 +0.90(+5.41%)
Jul 29, 2020 16.65 17.10 16.50 16.65 6,417 -0.30(-1.77%)
Jul 28, 2020 17.40 17.40 16.35 16.95 7,368 +0.00(+0.00%)
Jul 27, 2020 17.55 17.70 16.65 16.95 5,899 -0.30(-1.74%)
Jul 24, 2020 17.55 18.15 17.10 17.25 4,320 -0.60(-3.36%)
Jul 23, 2020 18.15 18.60 17.55 17.85 4,231 -0.15(-0.83%)
Jul 22, 2020 18.45 19.05 18.00 18.00 7,444 -0.75(-4.00%)
Jul 21, 2020 18.75 18.75 18.15 18.75 7,977 +0.75(+4.17%)
Jul 20, 2020 18.60 18.75 17.25 18.00 10,535 -0.71(-3.81%)
Jul 17, 2020 19.20 19.65 17.83 18.71 19,260 -0.49(-2.54%)
Jul 16, 2020 16.65 20.25 16.20 19.20 81,671 +3.00(+18.52%)
Jul 15, 2020 16.20 17.85 16.20 16.20 10,126 -0.30(-1.82%)
Jul 14, 2020 18.75 19.24 16.50 16.50 14,615 -2.25(-12.00%)
Jul 13, 2020 19.05 19.80 18.45 18.75 8,208 +0.07(+0.40%)
Jul 10, 2020 18.45 19.50 18.15 18.68 5,440 +0.53(+2.89%)
Jul 09, 2020 19.20 19.50 18.15 18.15 9,108 -0.45(-2.42%)
Jul 08, 2020 18.90 19.50 18.00 18.60 8,196 -0.15(-0.80%)
Jul 07, 2020 19.20 19.95 18.75 18.75 4,747 -0.15(-0.79%)
Jul 06, 2020 19.65 19.95 18.30 18.90 10,555 -0.15(-0.79%)
Jul 02, 2020 19.20 25.65 18.90 19.05 103,173 +0.30(+1.60%)
Jul 01, 2020 18.15 19.80 18.15 18.75 6,708 +0.60(+3.31%)
Jun 30, 2020 18.60 19.50 16.20 18.15 13,600 -0.60(-3.20%)
Jun 29, 2020 19.05 20.55 18.60 18.75 17,943 -0.82(-4.21%)
Jun 26, 2020 20.25 20.85 18.75 19.57 7,353 -0.53(-2.61%)
Jun 25, 2020 20.40 21.00 19.65 20.10 4,044 -0.75(-3.60%)
Jun 24, 2020 21.30 21.30 19.65 20.85 6,477 -0.30(-1.42%)
Jun 23, 2020 21.75 21.75 19.95 21.15 7,168 +0.30(+1.44%)
Jun 22, 2020 23.25 23.25 20.10 20.85 12,380 -1.65(-7.33%)
Jun 19, 2020 23.10 24.30 21.90 22.50 25,046 -0.30(-1.32%)
Jun 18, 2020 20.70 24.30 18.90 22.80 108,679 +2.10(+10.14%)
Jun 17, 2020 18.75 21.75 18.60 20.70 48,103 +2.10(+11.29%)
Jun 16, 2020 19.35 20.25 17.85 18.60 12,702 -0.30(-1.59%)
Jun 15, 2020 18.90 19.20 18.00 18.90 3,860 +0.00(+0.00%)
Jun 12, 2020 18.60 19.35 18.45 18.90 5,673 +0.45(+2.44%)
Jun 11, 2020 18.75 20.25 17.85 18.45 17,872 -1.50(-7.52%)
Jun 10, 2020 20.40 21.00 19.50 19.95 10,367 -0.75(-3.62%)
Jun 09, 2020 21.15 21.15 19.95 20.70 7,939 +0.30(+1.47%)
Jun 08, 2020 20.10 20.85 19.50 20.40 11,448 +0.75(+3.82%)
Jun 05, 2020 19.95 19.95 18.90 19.65 8,006 +0.75(+3.97%)
Jun 04, 2020 20.10 20.70 18.60 18.90 19,683 -1.65(-8.03%)
Jun 03, 2020 24.30 24.75 19.50 20.55 39,434 -3.90(-15.95%)
Jun 02, 2020 18.60 26.25 17.10 24.45 174,278 +6.45(+35.83%)
Jun 01, 2020 18.90 18.90 18.00 18.00 4,372 -1.20(-6.25%)
May 29, 2020 20.55 20.55 17.10 19.20 20,393 -0.75(-3.76%)
May 28, 2020 21.75 23.85 19.50 19.95 61,541 -1.50(-6.99%)
May 27, 2020 19.50 21.90 18.30 21.45 14,963 +1.65(+8.33%)
May 26, 2020 19.50 20.32 17.40 19.80 6,177 +0.30(+1.54%)
May 22, 2020 18.30 19.50 17.70 19.50 3,453 +1.35(+7.44%)
May 21, 2020 18.15 18.75 16.80 18.15 950 +0.30(+1.68%)
May 20, 2020 18.90 19.80 17.25 17.85 1,468 -0.45(-2.46%)
May 19, 2020 17.70 19.19 16.20 18.30 6,124 +0.75(+4.27%)
May 18, 2020 17.70 18.00 16.95 17.55 3,063 -0.45(-2.50%)
May 15, 2020 16.50 18.45 16.50 18.00 2,153 +1.50(+9.09%)
May 14, 2020 18.60 18.60 15.45 16.50 4,361 -1.80(-9.84%)
May 13, 2020 19.50 19.50 18.00 18.30 3,052 +0.00(+0.00%)
May 12, 2020 20.40 23.70 17.70 18.30 21,236 -1.95(-9.63%)
May 11, 2020 19.95 20.85 19.95 20.25 1,377 +0.60(+3.05%)
May 08, 2020 19.95 20.55 19.05 19.65 2,546 -0.90(-4.38%)
May 07, 2020 21.45 21.75 19.20 20.55 3,513 +0.60(+3.01%)
May 06, 2020 19.95 22.50 19.95 19.95 5,226 +0.15(+0.75%)
May 05, 2020 20.40 20.78 19.50 19.80 4,055 +0.30(+1.55%)
May 04, 2020 18.30 23.25 17.25 19.50 13,971 +1.76(+9.95%)
May 01, 2020 19.05 19.50 17.21 17.74 1,653 +0.04(+0.20%)
Apr 30, 2020 19.05 19.05 16.65 17.70 2,099 -1.05(-5.59%)
Apr 29, 2020 17.10 18.75 17.10 18.75 2,350 +1.46(+8.43%)
Apr 28, 2020 19.20 19.20 16.95 17.29 1,268 -0.86(-4.74%)
Apr 27, 2020 17.40 19.50 17.25 18.15 2,850 +0.90(+5.22%)
Apr 24, 2020 17.70 17.85 17.10 17.25 1,033 -0.60(-3.36%)
Apr 23, 2020 18.00 20.10 17.25 17.85 4,455 +0.00(+0.00%)
Apr 22, 2020 16.20 24.00 16.20 17.85 19,141 +1.80(+11.23%)
Apr 21, 2020 17.40 17.40 15.42 16.05 2,993 -1.65(-9.33%)
Apr 20, 2020 20.25 20.40 16.50 17.70 5,049 +0.30(+1.72%)
Apr 17, 2020 16.95 19.35 16.50 17.40 4,900 +0.45(+2.65%)
Apr 16, 2020 17.70 18.90 16.50 16.95 5,012 -0.60(-3.42%)
Apr 15, 2020 17.55 18.75 16.20 17.55 8,531 -3.15(-15.22%)
Apr 14, 2020 18.75 29.70 15.75 20.70 156,721 +4.95(+31.43%)
Apr 13, 2020 15.60 16.29 14.29 15.75 1,991 +0.60(+3.96%)
Apr 09, 2020 15.09 15.75 13.66 15.15 3,420 +0.60(+4.12%)
Apr 08, 2020 14.83 15.67 13.68 14.55 2,111 +0.45(+3.19%)
Apr 07, 2020 13.50 14.85 13.20 14.10 1,076 +0.60(+4.44%)
Apr 06, 2020 13.05 14.55 12.45 13.50 1,588 +1.20(+9.74%)
Apr 03, 2020 12.88 12.88 12.15 12.30 873 -0.60(-4.64%)
Apr 02, 2020 14.45 14.99 12.15 12.90 708 -1.12(-8.00%)
Apr 01, 2020 13.65 15.00 13.50 14.02 733 -0.38(-2.63%)
Mar 31, 2020 13.71 15.15 12.88 14.40 1,458 -0.14(-0.97%)
Mar 30, 2020 14.40 15.45 13.67 14.54 2,203 -1.21(-7.68%)
Mar 27, 2020 16.05 16.05 13.80 15.75 3,580 -0.82(-4.98%)
Mar 26, 2020 15.90 17.25 12.60 16.57 13,531 -0.38(-2.21%)
Mar 25, 2020 12.45 30.75 11.40 16.95 102,727 +3.75(+28.41%)
Mar 24, 2020 13.65 14.10 12.00 13.20 4,109 -0.67(-4.84%)
Mar 23, 2020 12.90 14.33 11.70 13.87 7,416 +2.17(+18.56%)
Mar 20, 2020 10.65 13.50 9.150 11.70 13,486 +1.65(+16.42%)
Mar 19, 2020 10.20 11.10 10.05 10.05 640 +0.00(+0.00%)
Mar 18, 2020 10.20 10.80 9.750 10.05 1,659 +0.15(+1.52%)
Mar 17, 2020 10.40 10.50 9.750 9.900 591 -0.45(-4.35%)
Mar 16, 2020 11.10 11.87 10.28 10.35 1,831 -2.31(-18.25%)
Mar 13, 2020 12.90 13.48 10.99 12.66 3,206 -0.09(-0.71%)
Mar 12, 2020 14.70 14.70 11.99 12.75 3,870 -2.41(-15.87%)
Mar 11, 2020 15.60 16.05 15.15 15.16 1,157 -1.19(-7.30%)
Mar 10, 2020 15.75 16.50 15.00 16.35 2,377 +1.35(+9.00%)
Mar 09, 2020 17.85 18.00 14.40 15.00 5,319 -2.96(-16.47%)
Mar 06, 2020 17.25 20.70 15.94 17.96 6,773 +0.71(+4.12%)
Mar 05, 2020 17.49 20.55 17.10 17.25 940 -0.15(-0.87%)
Mar 04, 2020 18.15 19.20 16.80 17.40 1,560 -0.64(-3.56%)
Mar 03, 2020 21.15 21.15 17.58 18.04 2,651 -1.98(-9.91%)
Mar 02, 2020 16.20 21.90 16.20 20.02 9,830 +3.97(+24.77%)
Feb 28, 2020 16.05 17.85 14.40 16.05 3,880 -1.11(-6.45%)
Feb 27, 2020 16.91 18.10 16.05 17.16 4,301 -1.29(-7.01%)
Feb 26, 2020 19.50 19.50 18.30 18.45 1,065 -1.05(-5.38%)
Feb 25, 2020 21.15 22.20 18.15 19.50 4,158 -2.70(-12.16%)
Feb 24, 2020 22.05 22.35 21.15 22.20 1,725 -0.15(-0.67%)
Feb 21, 2020 22.50 22.50 21.00 22.35 1,920 -0.15(-0.67%)
Feb 20, 2020 22.65 24.60 22.50 22.50 3,028 -1.20(-5.06%)
Feb 19, 2020 24.60 24.90 22.65 23.70 2,158 +0.22(+0.96%)
Feb 18, 2020 23.70 25.05 22.65 23.48 5,300 +0.23(+1.00%)
Feb 14, 2020 22.80 23.25 19.80 23.24 7,046 +1.34(+6.13%)
Feb 13, 2020 22.35 23.67 21.90 21.90 1,826 +0.15(+0.69%)
Feb 12, 2020 23.70 23.70 21.75 21.75 3,211 +0.45(+2.11%)
Feb 11, 2020 22.80 25.50 18.75 21.30 8,921 -4.35(-16.96%)
Feb 10, 2020 30.90 30.90 24.75 25.65 7,504 -4.65(-15.35%)
Feb 07, 2020 30.15 31.35 30.00 30.30 3,773 -0.45(-1.46%)
Feb 06, 2020 33.15 33.15 30.15 30.75 6,426 -1.35(-4.21%)
Feb 05, 2020 33.15 33.15 30.90 32.10 8,184 -0.90(-2.73%)
Feb 04, 2020 39.75 39.75 32.40 33.00 31,007 -8.25(-20.00%)
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.