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

Abcellera Biologics Inc (NQ: ABCL )

3.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Dec 30, 2022 9.920 10.16 9.900 10.13 1,413,948 +0.08(+0.80%)
Dec 29, 2022 9.670 10.14 9.510 10.05 1,634,737 +0.48(+5.02%)
Dec 28, 2022 9.410 9.635 9.345 9.570 1,565,057 +0.09(+0.95%)
Dec 27, 2022 10.44 10.44 9.435 9.480 1,573,656 -0.85(-8.23%)
Dec 23, 2022 10.49 10.54 10.27 10.33 1,234,923 -0.21(-1.99%)
Dec 22, 2022 10.52 10.56 10.27 10.54 1,256,253 -0.06(-0.57%)
Dec 21, 2022 10.51 10.88 10.51 10.60 1,592,966 +0.19(+1.83%)
Dec 20, 2022 9.850 10.43 9.810 10.41 1,913,899 +0.47(+4.73%)
Dec 19, 2022 10.20 10.25 9.865 9.940 1,679,658 -0.27(-2.64%)
Dec 16, 2022 10.17 10.39 9.950 10.21 3,225,038 -0.19(-1.83%)
Dec 15, 2022 11.14 11.30 10.24 10.40 4,483,446 +0.27(+2.67%)
Dec 14, 2022 10.08 10.34 9.960 10.13 1,716,756 +0.05(+0.50%)
Dec 13, 2022 10.97 11.03 10.02 10.08 2,475,704 -0.41(-3.91%)
Dec 12, 2022 10.57 10.63 10.32 10.49 1,549,758 +0.02(+0.19%)
Dec 09, 2022 11.03 11.14 10.44 10.47 1,736,981 -0.67(-6.01%)
Dec 08, 2022 11.23 11.26 10.91 11.14 2,658,155 +0.00(+0.00%)
Dec 07, 2022 11.38 11.47 11.08 11.14 2,655,489 -0.37(-3.21%)
Dec 06, 2022 11.99 11.99 11.40 11.51 1,483,772 -0.40(-3.36%)
Dec 05, 2022 12.65 12.72 11.85 11.91 5,552,335 -0.80(-6.29%)
Dec 02, 2022 13.08 13.08 12.19 12.71 1,640,002 -0.47(-3.57%)
Dec 01, 2022 12.77 13.78 12.76 13.18 2,009,781 +0.31(+2.41%)
Nov 30, 2022 13.49 14.00 11.86 12.87 4,884,076 -0.49(-3.67%)
Nov 29, 2022 13.56 13.70 13.25 13.36 1,168,965 -0.20(-1.47%)
Nov 28, 2022 13.50 13.73 13.36 13.56 1,245,541 +0.04(+0.30%)
Nov 25, 2022 13.98 14.14 13.39 13.52 598,559 -0.48(-3.43%)
Nov 23, 2022 14.03 14.15 13.77 14.00 1,040,774 +0.02(+0.14%)
Nov 22, 2022 14.10 14.10 13.78 13.98 1,288,863 -0.08(-0.57%)
Nov 21, 2022 13.97 14.18 13.74 14.06 1,351,578 -0.10(-0.71%)
Nov 18, 2022 14.40 14.42 14.01 14.16 1,377,953 +0.08(+0.57%)
Nov 17, 2022 14.27 14.27 13.81 14.08 2,080,271 -0.44(-3.03%)
Nov 16, 2022 14.73 14.80 14.07 14.52 1,677,983 +0.03(+0.21%)
Nov 15, 2022 14.56 14.97 14.13 14.49 2,601,989 +0.22(+1.54%)
Nov 14, 2022 13.43 14.68 13.43 14.27 3,167,719 +0.69(+5.08%)
Nov 11, 2022 12.85 13.83 12.78 13.58 3,200,755 +0.67(+5.19%)
Nov 10, 2022 12.41 12.93 11.89 12.91 2,506,287 +1.10(+9.31%)
Nov 09, 2022 12.99 12.99 11.55 11.81 5,098,172 -0.43(-3.51%)
Nov 08, 2022 12.00 12.55 11.82 12.24 2,493,264 +0.23(+1.92%)
Nov 07, 2022 11.94 12.32 11.86 12.01 1,393,579 +0.10(+0.84%)
Nov 04, 2022 12.20 12.36 11.70 11.91 1,857,251 -0.20(-1.65%)
Nov 03, 2022 11.84 12.46 11.72 12.11 2,096,901 +0.11(+0.92%)
Nov 02, 2022 11.61 12.00 2,134,840 +0.50(+4.35%)
Nov 01, 2022 12.01 12.32 11.32 11.50 2,348,667 -0.33(-2.79%)
Oct 31, 2022 11.63 12.07 11.62 11.83 2,244,054 +0.12(+1.02%)
Oct 28, 2022 10.80 11.77 10.68 11.71 3,019,423 +0.97(+9.03%)
Oct 27, 2022 10.95 10.95 10.56 10.74 1,595,017 -0.08(-0.74%)
Oct 26, 2022 10.76 11.05 10.46 10.82 1,850,834 +0.09(+0.84%)
Oct 25, 2022 10.36 10.93 10.35 10.73 2,064,559 +0.48(+4.68%)
Oct 24, 2022 10.13 10.28 9.830 10.25 1,231,305 -0.06(-0.58%)
Oct 21, 2022 10.18 10.35 9.830 10.31 1,441,823 +0.21(+2.08%)
Oct 20, 2022 10.15 10.41 10.01 10.10 1,395,023 -0.09(-0.88%)
Oct 19, 2022 10.45 10.51 9.980 10.19 1,521,366 -0.45(-4.23%)
Oct 18, 2022 10.93 11.06 10.51 10.64 1,093,942 +0.00(+0.00%)
Oct 17, 2022 10.58 10.89 10.49 10.64 898,477 +0.30(+2.90%)
Oct 14, 2022 10.84 10.95 10.29 10.34 855,445 -0.39(-3.63%)
Oct 13, 2022 10.32 10.80 10.05 10.73 1,276,476 +0.09(+0.85%)
Oct 12, 2022 10.98 10.99 10.35 10.64 1,141,429 -0.30(-2.74%)
Oct 11, 2022 10.88 11.13 10.38 10.94 1,355,769 +0.02(+0.18%)
Oct 10, 2022 10.73 11.08 10.32 10.92 1,283,089 +0.17(+1.58%)
Oct 07, 2022 11.09 11.30 10.71 10.75 1,378,617 -0.66(-5.78%)
Oct 06, 2022 11.23 11.45 11.03 11.41 1,543,319 +0.18(+1.60%)
Oct 05, 2022 11.00 11.40 10.76 11.23 2,369,009 -0.01(-0.09%)
Oct 04, 2022 10.51 11.24 10.34 11.24 2,596,982 +0.99(+9.66%)
Oct 03, 2022 10.08 10.32 9.680 10.25 2,791,817 +0.36(+3.64%)
Sep 30, 2022 9.770 10.11 9.730 9.890 1,778,267 +0.04(+0.41%)
Sep 29, 2022 9.820 9.905 9.575 9.850 1,913,291 -0.12(-1.20%)
Sep 28, 2022 9.540 10.05 9.525 9.970 2,268,581 +0.54(+5.73%)
Sep 27, 2022 9.360 9.515 9.240 9.430 1,693,494 +0.21(+2.28%)
Sep 26, 2022 9.190 9.510 9.100 9.220 1,851,263 +0.02(+0.22%)
Sep 23, 2022 9.590 9.610 9.090 9.200 1,792,564 -0.49(-5.06%)
Sep 22, 2022 10.14 10.18 9.570 9.690 1,613,961 -0.54(-5.28%)
Sep 21, 2022 10.33 10.58 10.01 10.23 1,447,072 -0.06(-0.58%)
Sep 20, 2022 10.24 10.46 10.13 10.29 914,397 -0.13(-1.25%)
Sep 19, 2022 10.21 10.44 9.800 10.42 2,101,167 +0.07(+0.68%)
Sep 16, 2022 10.70 10.76 10.28 10.35 2,203,569 -0.53(-4.87%)
Sep 15, 2022 10.78 11.12 10.77 10.88 1,370,408 +0.04(+0.37%)
Sep 14, 2022 10.76 10.88 10.55 10.84 1,212,053 +0.10(+0.93%)
Sep 13, 2022 10.71 10.86 10.60 10.74 1,227,376 -0.34(-3.07%)
Sep 12, 2022 11.22 11.28 10.98 11.08 1,166,683 -0.12(-1.07%)
Sep 09, 2022 11.39 11.57 11.19 11.20 1,003,701 -0.10(-0.88%)
Sep 08, 2022 10.73 11.32 10.71 11.30 1,047,966 +0.44(+4.05%)
Sep 07, 2022 10.49 10.94 10.40 10.86 1,205,410 +0.40(+3.82%)
Sep 06, 2022 10.94 10.94 10.43 10.46 1,265,299 -0.38(-3.51%)
Sep 02, 2022 11.18 11.20 10.69 10.84 1,024,929 -0.23(-2.08%)
Sep 01, 2022 10.54 11.09 10.47 11.07 1,415,677 +0.39(+3.65%)
Aug 31, 2022 10.82 10.92 10.54 10.68 767,357 +0.02(+0.19%)
Aug 30, 2022 10.83 10.86 10.35 10.66 1,591,230 +0.03(+0.28%)
Aug 29, 2022 11.07 11.35 10.59 10.63 1,643,401 -0.63(-5.60%)
Aug 26, 2022 12.15 12.17 11.10 11.26 1,813,447 -0.92(-7.55%)
Aug 25, 2022 12.00 12.20 11.65 12.18 1,137,205 +0.33(+2.78%)
Aug 24, 2022 11.53 11.97 11.38 11.85 1,196,234 +0.38(+3.31%)
Aug 23, 2022 11.09 11.61 11.01 11.47 1,693,579 +0.46(+4.18%)
Aug 22, 2022 11.22 11.46 10.61 11.01 2,562,566 -0.43(-3.76%)
Aug 19, 2022 12.32 12.39 11.14 11.44 3,320,022 -1.01(-8.11%)
Aug 18, 2022 12.97 12.99 12.12 12.45 1,978,891 -0.56(-4.30%)
Aug 17, 2022 12.56 13.13 12.27 13.01 2,335,225 +0.26(+2.04%)
Aug 16, 2022 13.47 13.53 12.64 12.75 2,407,732 -0.79(-5.83%)
Aug 15, 2022 13.70 14.08 13.48 13.54 1,647,312 -0.14(-1.02%)
Aug 12, 2022 13.51 13.97 13.14 13.68 1,836,582 +0.32(+2.40%)
Aug 11, 2022 13.35 14.50 12.96 13.36 4,235,420 +0.02(+0.15%)
Aug 10, 2022 10.72 13.74 10.64 13.34 7,494,426 +2.23(+20.07%)
Aug 09, 2022 11.80 11.92 10.86 11.11 2,714,376 -0.65(-5.53%)
Aug 08, 2022 11.65 11.92 11.04 11.76 3,015,541 +0.44(+3.89%)
Aug 05, 2022 11.12 11.65 10.87 11.32 1,661,083 -0.01(-0.09%)
Aug 04, 2022 11.00 11.46 11.00 11.33 1,343,301 +0.35(+3.19%)
Aug 03, 2022 10.93 11.01 10.64 10.98 1,084,420 +0.26(+2.43%)
Aug 02, 2022 10.11 11.01 10.11 10.72 1,732,916 +0.58(+5.67%)
Aug 01, 2022 10.04 10.20 9.880 10.14 1,981,525 +0.11(+1.05%)
Jul 29, 2022 10.41 10.60 10.01 10.04 1,830,083 -0.39(-3.74%)
Jul 28, 2022 10.56 10.64 10.20 10.43 946,189 -0.08(-0.76%)
Jul 27, 2022 10.24 10.63 10.03 10.51 1,202,867 +0.32(+3.14%)
Jul 26, 2022 10.11 10.36 9.874 10.19 1,280,929 +0.09(+0.89%)
Jul 25, 2022 10.08 10.22 9.910 10.10 1,203,636 +0.03(+0.30%)
Jul 22, 2022 10.48 10.48 9.930 10.07 1,586,779 -0.40(-3.82%)
Jul 21, 2022 10.65 10.66 10.36 10.47 1,399,672 -0.18(-1.69%)
Jul 20, 2022 10.63 11.13 10.31 10.65 1,803,426 +0.00(+0.00%)
Jul 19, 2022 10.58 10.83 10.47 10.65 1,241,441 +0.20(+1.91%)
Jul 18, 2022 10.69 10.86 10.34 10.45 1,796,752 -0.09(-0.85%)
Jul 15, 2022 10.95 11.04 10.09 10.54 3,313,894 -0.56(-5.05%)
Jul 14, 2022 11.30 11.41 10.91 11.10 1,839,033 -0.22(-1.94%)
Jul 13, 2022 11.11 12.00 11.01 11.32 1,639,051 -0.07(-0.61%)
Jul 12, 2022 11.20 11.48 10.91 11.39 1,599,320 +0.28(+2.52%)
Jul 11, 2022 11.44 11.65 11.09 11.11 1,199,420 -0.47(-4.06%)
Jul 08, 2022 11.34 11.88 11.07 11.58 1,604,976 +0.09(+0.78%)
Jul 07, 2022 10.55 11.60 10.49 11.49 2,489,438 +0.91(+8.60%)
Jul 06, 2022 10.37 10.84 10.31 10.58 1,870,146 +0.20(+1.93%)
Jul 05, 2022 10.33 10.55 10.06 10.38 2,620,704 -0.26(-2.44%)
Jul 01, 2022 10.61 10.92 10.43 10.64 1,979,933 -0.01(-0.09%)
Jun 30, 2022 9.980 10.95 9.940 10.65 3,061,658 +0.54(+5.34%)
Jun 29, 2022 10.17 10.41 9.855 10.11 3,132,483 -0.15(-1.46%)
Jun 28, 2022 10.22 10.48 9.970 10.26 2,120,880 -0.01(-0.10%)
Jun 27, 2022 10.68 10.69 10.03 10.27 3,133,326 -0.38(-3.57%)
Jun 24, 2022 10.64 10.76 10.12 10.65 25,520,216 +0.10(+0.95%)
Jun 23, 2022 10.36 10.80 10.29 10.55 3,078,317 +0.26(+2.53%)
Jun 22, 2022 9.670 10.71 9.611 10.29 4,341,743 +0.48(+4.89%)
Jun 21, 2022 10.16 10.46 9.780 9.810 4,728,707 -0.31(-3.06%)
Jun 17, 2022 9.320 10.45 9.300 10.12 4,663,224 +0.86(+9.29%)
Jun 16, 2022 9.070 9.390 8.890 9.260 2,715,136 -0.01(-0.11%)
Jun 15, 2022 8.840 9.562 8.790 9.270 3,058,440 +0.47(+5.34%)
Jun 14, 2022 8.240 9.000 8.045 8.800 3,267,363 +0.60(+7.32%)
Jun 13, 2022 7.920 8.360 7.880 8.200 3,109,818 -0.14(-1.68%)
Jun 10, 2022 8.210 8.600 8.180 8.340 3,327,212 -0.05(-0.60%)
Jun 09, 2022 8.480 9.100 8.390 8.390 6,200,743 +0.43(+5.40%)
Jun 08, 2022 7.820 8.105 7.735 7.960 1,441,491 +0.13(+1.66%)
Jun 07, 2022 7.620 8.091 7.550 7.830 1,414,357 +0.16(+2.09%)
Jun 06, 2022 7.710 7.830 7.375 7.670 1,969,500 +0.13(+1.72%)
Jun 03, 2022 7.600 7.680 7.410 7.540 1,744,515 -0.18(-2.33%)
Jun 02, 2022 7.800 7.950 7.630 7.720 1,784,370 -0.08(-1.03%)
Jun 01, 2022 7.690 8.150 7.500 7.800 3,597,172 +0.18(+2.36%)
May 31, 2022 7.860 7.980 7.540 7.620 1,445,283 -0.28(-3.54%)
May 27, 2022 7.580 7.985 7.450 7.900 2,135,707 +0.40(+5.33%)
May 26, 2022 7.520 7.710 7.400 7.500 1,335,201 +0.00(+0.00%)
May 25, 2022 7.220 7.540 7.220 7.500 937,393 +0.24(+3.31%)
May 24, 2022 7.540 7.600 7.050 7.260 1,454,191 -0.41(-5.35%)
May 23, 2022 7.950 7.960 7.590 7.670 864,803 -0.24(-3.03%)
May 20, 2022 8.450 8.480 7.650 7.910 1,299,961 -0.39(-4.70%)
May 19, 2022 7.950 8.520 7.920 8.300 1,312,110 +0.27(+3.36%)
May 18, 2022 7.920 8.570 7.900 8.030 1,675,380 -0.12(-1.47%)
May 17, 2022 8.000 8.240 7.790 8.150 2,463,762 +0.34(+4.35%)
May 16, 2022 7.220 7.910 6.920 7.810 2,600,189 +0.58(+8.02%)
May 13, 2022 6.860 7.410 6.810 7.230 3,211,301 +0.52(+7.75%)
May 12, 2022 5.610 6.780 5.420 6.710 7,056,768 +0.99(+17.31%)
May 11, 2022 6.960 6.960 5.700 5.720 6,201,704 -0.92(-13.86%)
May 10, 2022 6.480 6.950 6.100 6.640 3,362,393 +0.14(+2.15%)
May 09, 2022 7.170 7.215 6.490 6.500 2,660,917 -0.94(-12.63%)
May 06, 2022 7.750 7.750 7.057 7.440 1,934,227 -0.32(-4.12%)
May 05, 2022 8.130 8.130 7.530 7.760 1,195,722 -0.52(-6.28%)
May 04, 2022 8.100 8.430 7.700 8.280 1,343,435 +0.24(+2.99%)
May 03, 2022 8.010 8.340 7.940 8.040 1,383,229 -0.03(-0.37%)
May 02, 2022 7.630 8.100 7.580 8.070 1,304,378 +0.40(+5.22%)
Apr 29, 2022 7.940 7.985 7.640 7.670 812,033 -0.21(-2.66%)
Apr 28, 2022 7.850 7.890 7.292 7.880 1,215,489 +0.12(+1.55%)
Apr 27, 2022 7.700 7.840 7.430 7.760 991,465 +0.20(+2.65%)
Apr 26, 2022 7.990 7.990 7.510 7.560 1,166,382 -0.50(-6.20%)
Apr 25, 2022 7.900 8.120 7.690 8.060 1,489,224 +0.08(+1.00%)
Apr 22, 2022 8.110 8.340 7.900 7.980 896,892 -0.19(-2.33%)
Apr 21, 2022 8.540 8.680 8.130 8.170 1,395,220 -0.29(-3.43%)
Apr 20, 2022 8.820 8.820 8.370 8.460 758,626 -0.21(-2.42%)
Apr 19, 2022 8.330 8.750 8.290 8.670 759,275 +0.26(+3.09%)
Apr 18, 2022 8.920 8.920 8.210 8.410 1,045,791 -0.58(-6.45%)
Apr 14, 2022 8.980 9.170 8.740 8.990 865,497 -0.02(-0.22%)
Apr 13, 2022 8.700 9.065 8.570 9.010 831,026 +0.35(+4.04%)
Apr 12, 2022 8.950 9.100 8.470 8.660 1,239,994 -0.17(-1.93%)
Apr 11, 2022 8.950 8.950 8.560 8.830 1,368,933 -0.21(-2.32%)
Apr 08, 2022 9.710 9.710 8.780 9.040 2,165,611 -0.71(-7.28%)
Apr 07, 2022 9.940 9.990 9.525 9.750 1,059,536 -0.18(-1.81%)
Apr 06, 2022 9.880 9.950 9.574 9.930 2,045,686 -0.13(-1.29%)
Apr 05, 2022 10.38 10.49 9.920 10.06 1,901,202 -0.35(-3.36%)
Apr 04, 2022 10.18 10.54 10.12 10.41 1,333,136 +0.28(+2.76%)
Apr 01, 2022 9.830 10.27 9.830 10.13 1,379,563 +0.38(+3.90%)
Mar 31, 2022 9.700 9.850 9.470 9.750 907,986 +0.00(+0.00%)
Mar 30, 2022 9.780 10.22 9.605 9.750 1,601,773 -0.03(-0.31%)
Mar 29, 2022 9.600 9.900 9.330 9.780 2,622,857 +0.29(+3.06%)
Mar 28, 2022 9.470 9.700 9.200 9.490 1,777,777 -0.05(-0.52%)
Mar 25, 2022 9.830 9.830 9.194 9.540 2,501,503 -0.17(-1.75%)
Mar 24, 2022 9.510 9.720 9.200 9.710 1,479,918 +0.29(+3.08%)
Mar 23, 2022 9.270 9.730 9.110 9.420 2,129,548 +0.01(+0.11%)
Mar 22, 2022 8.850 9.595 8.700 9.410 1,812,781 +0.59(+6.69%)
Mar 21, 2022 8.820 9.000 8.640 8.820 1,270,009 -0.01(-0.11%)
Mar 18, 2022 8.710 9.000 8.710 8.830 1,651,567 +0.01(+0.11%)
Mar 17, 2022 8.410 9.000 8.260 8.820 1,026,490 +0.32(+3.76%)
Mar 16, 2022 8.000 8.520 7.960 8.500 1,695,915 +0.73(+9.40%)
Mar 15, 2022 7.530 7.930 7.420 7.770 2,808,518 +0.31(+4.16%)
Mar 14, 2022 7.990 8.120 7.350 7.460 2,051,770 -0.29(-3.74%)
Mar 11, 2022 8.450 8.460 7.730 7.750 1,948,748 -0.63(-7.52%)
Mar 10, 2022 8.390 8.500 8.100 8.380 1,339,859 -0.16(-1.87%)
Mar 09, 2022 8.380 8.699 8.310 8.540 1,555,568 +0.35(+4.27%)
Mar 08, 2022 8.220 8.545 7.810 8.190 1,984,348 -0.09(-1.09%)
Mar 07, 2022 8.450 8.820 8.180 8.280 1,648,289 -0.25(-2.93%)
Mar 04, 2022 8.920 9.115 8.510 8.530 1,224,943 -0.51(-5.64%)
Mar 03, 2022 9.460 9.500 8.950 9.040 1,215,604 -0.39(-4.14%)
Mar 02, 2022 9.400 9.700 9.060 9.430 1,821,041 +0.39(+4.31%)
Mar 01, 2022 8.600 9.300 8.600 9.040 1,944,857 +0.33(+3.79%)
Feb 28, 2022 8.990 8.990 8.410 8.710 2,996,492 -0.22(-2.46%)
Feb 25, 2022 9.360 8.990 8.660 8.930 3,536,266 +0.48(+5.68%)
Feb 24, 2022 7.910 8.470 7.850 8.450 2,958,293 +0.19(+2.30%)
Feb 23, 2022 8.890 8.930 8.250 8.260 1,714,204 -0.55(-6.24%)
Feb 22, 2022 9.040 9.280 8.700 8.810 2,066,622 -0.35(-3.82%)
Feb 18, 2022 9.160 0 -0.14(-1.51%)
Feb 17, 2022 9.620 9.750 9.160 9.300 1,208,456 -0.50(-5.10%)
Feb 16, 2022 9.980 9.990 9.700 9.800 1,434,421 -0.18(-1.80%)
Feb 15, 2022 9.620 10.02 9.620 9.980 1,770,849 +0.48(+5.05%)
Feb 14, 2022 9.640 10.08 9.420 9.500 2,105,615 -0.14(-1.45%)
Feb 11, 2022 9.970 10.09 9.530 9.640 4,503,571 +0.04(+0.42%)
Feb 10, 2022 9.580 9.800 9.300 9.600 5,180,215 -0.08(-0.83%)
Feb 09, 2022 9.450 9.930 9.430 9.680 1,899,445 +0.44(+4.76%)
Feb 08, 2022 9.380 9.540 9.190 9.240 1,474,009 -0.22(-2.33%)
Feb 07, 2022 9.300 9.750 9.250 9.460 1,311,496 +0.16(+1.72%)
Feb 04, 2022 9.230 9.470 9.000 9.300 1,827,795 -0.04(-0.43%)
Feb 03, 2022 9.100 9.340 2,544,010 +0.06(+0.65%)
Feb 02, 2022 9.390 9.435 9.080 9.280 2,889,331 -0.03(-0.32%)
Feb 01, 2022 9.100 9.530 8.770 9.310 1,693,767 +0.32(+3.56%)
Jan 31, 2022 8.640 8.990 1,941,174 +0.40(+4.66%)
Jan 28, 2022 8.220 8.620 7.710 8.590 2,707,534 +0.82(+10.55%)
Jan 27, 2022 8.050 8.050 7.621 7.770 2,161,863 -0.04(-0.51%)
Jan 26, 2022 8.630 8.670 7.780 7.810 2,461,396 -0.56(-6.69%)
Jan 25, 2022 8.400 8.740 8.100 8.370 1,565,790 -0.20(-2.33%)
Jan 24, 2022 8.460 8.610 7.420 8.570 4,978,913 -0.07(-0.81%)
Jan 21, 2022 9.120 9.120 8.510 8.640 2,611,417 -0.44(-4.85%)
Jan 20, 2022 9.510 9.790 9.050 9.080 1,574,735 -0.34(-3.61%)
Jan 19, 2022 9.820 10.09 9.390 9.420 1,778,380 -0.29(-2.99%)
Jan 18, 2022 9.960 10.03 9.600 9.710 3,792,816 -0.34(-3.38%)
Jan 14, 2022 10.05 0 -0.81(-7.46%)
Jan 13, 2022 11.61 11.63 10.83 10.86 2,120,927 -0.81(-6.94%)
Jan 12, 2022 12.30 12.35 11.63 11.67 1,202,988 -0.39(-3.23%)
Jan 11, 2022 11.94 12.45 11.77 12.06 2,263,883 +0.18(+1.52%)
Jan 10, 2022 11.71 11.93 11.01 11.88 1,961,108 +0.06(+0.51%)
Jan 07, 2022 12.17 12.59 11.50 11.82 1,573,070 -0.27(-2.23%)
Jan 06, 2022 12.32 12.40 11.43 12.09 2,127,064 -0.17(-1.39%)
Jan 05, 2022 13.32 13.56 12.23 12.26 1,946,460 -1.01(-7.61%)
Jan 04, 2022 14.28 14.28 13.04 13.27 1,942,777 -0.87(-6.15%)
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.