Trevena Inc (NQ: TRVN )

0.6984 USD -0.0059 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.300 1.320 1.200 1.300 2,199,500 -0.02(-1.52%)
May 28, 2020 1.400 1.450 1.310 1.320 2,730,870 -0.07(-5.04%)
May 27, 2020 1.460 1.520 1.360 1.390 3,505,421 -0.01(-0.71%)
May 26, 2020 1.400 1.450 1.360 1.400 2,744,465 +0.06(+4.48%)
May 22, 2020 1.260 1.360 1.250 1.340 1,697,800 +0.06(+4.69%)
May 21, 2020 1.300 1.320 1.200 1.280 1,720,796 +0.04(+3.23%)
May 20, 2020 1.360 1.380 1.120 1.240 3,466,382 -0.08(-6.06%)
May 19, 2020 1.250 1.500 1.210 1.320 10,732,625 +0.13(+10.92%)
May 18, 2020 1.120 1.210 1.100 1.190 3,831,985 +0.14(+13.33%)
May 15, 2020 1.020 1.070 1.010 1.050 1,521,900 +0.02(+1.94%)
May 14, 2020 1.050 1.050 1.000 1.030 1,073,591 -0.02(-1.90%)
May 13, 2020 1.110 1.140 1.000 1.050 2,843,575 -0.04(-3.67%)
May 12, 2020 1.190 1.190 1.000 1.090 3,400,865 +0.09(+9.00%)
May 11, 2020 0.9500 1.120 0.9440 1.000 4,517,519 +0.06(+6.78%)
May 08, 2020 0.9496 0.9590 0.9179 0.9365 1,131,300 +0.01(+0.70%)
May 07, 2020 0.8800 0.9600 0.8800 0.9300 1,586,735 +0.03(+3.33%)
May 06, 2020 0.9300 0.9600 0.8300 0.9000 2,231,427 +0.01(+1.12%)
May 05, 2020 0.7700 0.9400 0.7700 0.8900 3,774,853 +0.13(+17.11%)
May 04, 2020 0.7300 0.7800 0.7000 0.7600 1,170,742 +0.03(+3.40%)
May 01, 2020 0.7500 0.7500 0.7000 0.7350 888,500 -0.01(-0.68%)
Apr 30, 2020 0.7344 0.7490 0.7104 0.7400 922,441 +0.01(+1.62%)
Apr 29, 2020 0.7052 0.7500 0.7045 0.7282 1,528,394 +0.02(+2.56%)
Apr 28, 2020 0.7500 0.7600 0.7000 0.7100 1,378,688 -0.01(-1.59%)
Apr 27, 2020 0.6850 0.7300 0.6801 0.7215 1,752,784 +0.04(+6.10%)
Apr 24, 2020 0.6700 0.6800 0.6400 0.6800 1,255,800 +0.01(+1.48%)
Apr 23, 2020 0.6499 0.6800 0.6275 0.6701 2,211,774 +0.04(+6.37%)
Apr 22, 2020 0.6500 0.6600 0.6100 0.6300 1,384,880 -0.02(-3.08%)
Apr 21, 2020 0.6600 0.6700 0.6200 0.6500 1,462,776 +0.01(+1.56%)
Apr 20, 2020 0.6600 0.6700 0.6120 0.6400 2,438,719 -0.04(-5.31%)
Apr 17, 2020 0.6900 0.6982 0.6600 0.6759 1,735,600 +0.02(+3.14%)
Apr 16, 2020 0.7100 0.7100 0.6499 0.6553 1,822,877 -0.04(-6.39%)
Apr 15, 2020 0.6800 0.7200 0.6600 0.7000 2,311,939 -0.02(-2.78%)
Apr 14, 2020 0.6900 0.7500 0.6800 0.7200 4,045,720 +0.07(+10.77%)
Apr 13, 2020 0.5600 0.7300 0.5600 0.6500 9,029,475 +0.14(+27.45%)
Apr 09, 2020 0.5000 0.5300 0.5000 0.5100 1,180,900 +0.00(+0.02%)
Apr 08, 2020 0.5000 0.5195 0.4850 0.5099 1,099,241 +0.02(+4.06%)
Apr 07, 2020 0.4900 0.5400 0.4700 0.4900 1,694,666 -0.00(-0.41%)
Apr 06, 2020 0.4970 0.5188 0.4600 0.4920 1,221,251 +0.02(+3.58%)
Apr 03, 2020 0.5100 0.5200 0.4735 0.4750 1,473,600 -0.03(-5.00%)
Apr 02, 2020 0.5300 0.5700 0.5000 0.5000 1,404,003 -0.03(-5.66%)
Apr 01, 2020 0.5700 0.5900 0.5200 0.5300 1,459,242 -0.04(-6.51%)
Mar 31, 2020 0.5800 0.6000 0.5600 0.5669 454,940 -0.02(-3.92%)
Mar 30, 2020 0.5800 0.6000 0.5600 0.5900 618,961 +0.02(+3.04%)
Mar 27, 2020 0.5900 0.6000 0.5500 0.5726 975,600 -0.03(-4.55%)
Mar 26, 2020 0.6200 0.6200 0.5500 0.5999 739,630 +0.00(+0.33%)
Mar 25, 2020 0.5900 0.6000 0.5400 0.5979 641,880 +0.01(+1.34%)
Mar 24, 2020 0.6238 0.6369 0.5629 0.5900 415,171 -0.01(-1.67%)
Mar 23, 2020 0.6400 0.6400 0.5500 0.6000 712,098 +0.02(+3.45%)
Mar 20, 2020 0.5700 0.6200 0.5400 0.5800 839,500 +0.01(+1.75%)
Mar 19, 2020 0.5600 0.5900 0.5400 0.5700 703,262 +0.01(+1.82%)
Mar 18, 2020 0.5976 0.6000 0.5000 0.5598 1,013,677 -0.04(-6.70%)
Mar 17, 2020 0.6000 0.6400 0.5600 0.6000 822,749 +0.00(+0.00%)
Mar 16, 2020 0.6000 0.6640 0.6000 0.6000 1,078,636 -0.06(-8.80%)
Mar 13, 2020 0.6303 0.6899 0.6295 0.6579 432,900 +0.01(+1.22%)
Mar 12, 2020 0.6600 0.6900 0.6200 0.6500 1,218,963 -0.05(-6.93%)
Mar 11, 2020 0.6952 0.7310 0.6800 0.6984 985,658 +0.01(+1.22%)
Mar 10, 2020 0.7100 0.7400 0.6800 0.6900 513,423 +0.00(+0.66%)
Mar 09, 2020 0.7000 0.7200 0.6300 0.6855 958,639 -0.05(-6.52%)
Mar 06, 2020 0.7600 0.7800 0.7240 0.7333 711,400 -0.04(-4.75%)
Mar 05, 2020 0.8000 0.8319 0.7500 0.7699 1,196,825 -0.04(-4.95%)
Mar 04, 2020 0.8700 0.8700 0.7300 0.8100 1,141,141 +0.10(+14.08%)
Mar 03, 2020 0.7300 0.7300 0.7000 0.7100 517,526 +0.00(+0.01%)
Mar 02, 2020 0.7700 0.7700 0.7000 0.7099 533,540 -0.00(-0.69%)
Feb 28, 2020 0.6600 0.8000 0.6400 0.7148 1,054,800 +0.05(+8.30%)
Feb 27, 2020 0.6900 0.6900 0.6500 0.6600 720,520 -0.04(-5.71%)
Feb 26, 2020 0.7100 0.7200 0.6800 0.7000 374,518 -0.01(-1.09%)
Feb 25, 2020 0.7298 0.7399 0.6700 0.7077 1,320,377 -0.03(-3.69%)
Feb 24, 2020 0.7500 0.7600 0.7117 0.7348 1,048,894 -0.02(-2.25%)
Feb 21, 2020 0.7600 0.7699 0.7400 0.7517 472,000 -0.02(-2.36%)
Feb 20, 2020 0.7500 0.7700 0.7410 0.7699 467,406 +0.01(+1.30%)
Feb 19, 2020 0.7500 0.7600 0.7300 0.7600 467,982 +0.01(+1.31%)
Feb 18, 2020 0.7800 0.7949 0.7411 0.7502 770,109 -0.03(-3.81%)
Feb 14, 2020 0.7800 0.7900 0.7600 0.7799 526,000 +0.01(+1.02%)
Feb 13, 2020 0.8100 0.8100 0.7550 0.7720 795,449 -0.01(-1.01%)
Feb 12, 2020 0.8200 0.8300 0.7525 0.7799 732,090 -0.03(-3.72%)
Feb 11, 2020 0.8000 0.8400 0.8000 0.8100 786,753 +0.02(+2.54%)
Feb 10, 2020 0.8400 0.8599 0.7703 0.7899 1,071,024 -0.03(-3.08%)
Feb 07, 2020 0.8300 0.8600 0.8150 0.8150 356,700 -0.04(-4.12%)
Feb 06, 2020 0.8400 0.8800 0.8200 0.8500 355,392 +0.02(+2.41%)
Feb 05, 2020 0.8528 0.8700 0.8000 0.8300 558,627 -0.02(-2.81%)
Feb 04, 2020 0.9045 0.9045 0.8369 0.8540 633,141 -0.05(-5.11%)
Feb 03, 2020 0.8900 0.9100 0.8900 0.9000 239,804 +0.02(+2.16%)
Jan 31, 2020 0.8701 0.9068 0.8701 0.8810 386,900 +0.01(+1.24%)
Jan 30, 2020 0.9200 0.9300 0.8601 0.8702 478,229 -0.06(-6.43%)
Jan 29, 2020 0.9300 0.9400 0.9000 0.9300 381,135 -0.04(-4.12%)
Jan 28, 2020 0.9500 0.9600 0.8500 0.9700 826,229 +0.03(+3.19%)
Jan 27, 2020 0.9900 0.9900 0.9200 0.9400 890,071 -0.03(-3.45%)
Jan 24, 2020 0.9100 0.9875 0.9100 0.9736 1,878,800 +0.07(+7.68%)
Jan 23, 2020 0.8944 0.9100 0.8700 0.9042 679,199 +0.01(+1.03%)
Jan 22, 2020 0.8845 0.8990 0.8600 0.8950 444,321 +0.01(+1.52%)
Jan 21, 2020 0.8800 0.9000 0.8602 0.8816 566,909 +0.00(+0.52%)
Jan 17, 2020 0.8989 0.8989 0.8601 0.8770 380,700 -0.00(-0.34%)
Jan 16, 2020 0.9000 0.9000 0.8200 0.8800 1,033,470 -0.01(-1.12%)
Jan 15, 2020 0.8600 0.9000 0.8600 0.8900 573,936 +0.03(+3.49%)
Jan 14, 2020 0.8500 0.8700 0.8500 0.8600 366,655 +0.01(+1.18%)
Jan 13, 2020 0.8600 0.8700 0.8212 0.8500 519,310 -0.01(-1.23%)
Jan 10, 2020 0.8900 0.8946 0.8600 0.8606 393,900 -0.01(-1.08%)
Jan 09, 2020 0.8600 0.8800 0.8500 0.8700 308,503 +0.01(+1.27%)
Jan 08, 2020 0.8800 0.8800 0.8400 0.8591 475,981 -0.02(-2.38%)
Jan 07, 2020 0.8600 0.8800 0.8600 0.8800 682,921 +0.02(+2.33%)
Jan 06, 2020 0.8600 0.8600 0.8500 0.8600 414,986 +0.00(+0.15%)
Jan 03, 2020 0.8600 0.8700 0.8400 0.8587 582,300 -0.00(-0.15%)
Jan 02, 2020 0.8400 0.8800 0.8400 0.8600 482,389 +0.02(+2.27%)
Dec 31, 2019 0.8601 0.8800 0.8300 0.8409 984,200 -0.03(-3.34%)
Dec 30, 2019 0.7800 0.8800 0.7800 0.8700 1,456,963 +0.07(+9.15%)
Dec 27, 2019 0.8200 0.8399 0.7900 0.7971 1,005,900 +0.01(+0.90%)
Dec 26, 2019 0.7920 0.8188 0.7801 0.7900 1,152,571 +0.02(+2.00%)
Dec 24, 2019 0.7400 0.7900 0.7311 0.7745 549,500 +0.04(+6.10%)
Dec 23, 2019 0.7600 0.7600 0.7300 0.7300 486,838 -0.01(-1.35%)
Dec 20, 2019 0.7400 0.7600 0.7200 0.7400 340,000 +0.00(+0.00%)
Dec 19, 2019 0.7300 0.7400 0.7200 0.7400 283,237 +0.02(+2.07%)
Dec 18, 2019 0.7300 0.7325 0.7150 0.7250 250,551 +0.00(+0.61%)
Dec 17, 2019 0.7388 0.7400 0.7011 0.7206 514,983 -0.02(-2.62%)
Dec 16, 2019 0.7700 0.7700 0.7200 0.7400 610,552 -0.00(-0.51%)
Dec 13, 2019 0.7680 0.7800 0.7438 0.7438 666,500 -0.02(-2.13%)
Dec 12, 2019 0.7200 0.7600 0.7200 0.7600 731,264 +0.04(+6.20%)
Dec 11, 2019 0.7128 0.7229 0.7100 0.7156 274,607 -0.00(-0.29%)
Dec 10, 2019 0.7100 0.7300 0.7000 0.7177 512,526 +0.01(+1.08%)
Dec 09, 2019 0.7000 0.7300 0.7000 0.7100 253,321 +0.00(+0.38%)
Dec 06, 2019 0.7300 0.7329 0.7000 0.7073 401,500 -0.01(-1.08%)
Dec 05, 2019 0.6693 0.7598 0.6511 0.7150 1,060,905 +0.04(+6.02%)
Dec 04, 2019 0.6800 0.6838 0.6525 0.6744 326,159 -0.00(-0.46%)
Dec 03, 2019 0.6750 0.6900 0.6600 0.6775 319,534 -0.01(-1.65%)
Dec 02, 2019 0.6965 0.7067 0.6700 0.6889 219,867 +0.00(+0.50%)
Nov 29, 2019 0.7163 0.7163 0.6700 0.6855 272,500 -0.03(-4.02%)
Nov 27, 2019 0.7170 0.7315 0.6850 0.7142 435,000 +0.01(+1.90%)
Nov 26, 2019 0.6884 0.7193 0.6749 0.7009 285,377 +0.01(+1.58%)
Nov 25, 2019 0.7200 0.7208 0.6626 0.6900 507,398 -0.01(-0.75%)
Nov 22, 2019 0.6400 0.7298 0.6400 0.6952 895,500 +0.08(+12.13%)
Nov 21, 2019 0.6700 0.6900 0.6000 0.6200 1,404,999 -0.05(-7.16%)
Nov 20, 2019 0.7458 0.7500 0.6670 0.6678 1,090,134 -0.01(-1.79%)
Nov 19, 2019 0.6800 0.7000 0.6500 0.6800 1,390,694 +0.00(+0.00%)
Nov 18, 2019 0.7081 0.7435 0.6706 0.6800 723,881 -0.04(-5.56%)
Nov 15, 2019 0.7400 0.7477 0.7071 0.7200 291,400 -0.02(-2.93%)
Nov 14, 2019 0.7500 0.7723 0.7300 0.7417 254,889 -0.00(-0.17%)
Nov 13, 2019 0.7400 0.7649 0.7290 0.7430 313,294 -0.03(-3.51%)
Nov 12, 2019 0.7300 0.8000 0.7300 0.7700 426,045 +0.04(+5.45%)
Nov 11, 2019 0.7500 0.7555 0.7000 0.7302 582,361 -0.03(-3.35%)
Nov 08, 2019 0.7700 0.8000 0.7500 0.7555 396,400 -0.00(-0.59%)
Nov 07, 2019 0.8000 0.8000 0.7600 0.7600 412,972 -0.02(-2.56%)
Nov 06, 2019 0.8000 0.8000 0.7500 0.7800 656,664 -0.01(-1.27%)
Nov 05, 2019 0.8200 0.8200 0.7200 0.7900 1,987,657 -0.03(-3.66%)
Nov 04, 2019 0.9500 0.9500 0.7800 0.8200 2,911,169 -0.17(-17.42%)
Nov 01, 2019 0.9689 1.010 0.9689 0.9930 316,200 +0.03(+3.44%)
Oct 31, 2019 0.9800 1.010 0.9600 0.9600 502,050 -0.03(-3.03%)
Oct 30, 2019 1.000 1.010 0.9700 0.9900 176,116 -0.01(-1.00%)
Oct 29, 2019 0.9700 1.030 0.9500 1.000 569,950 +0.05(+4.95%)
Oct 28, 2019 0.9631 0.9800 0.9428 0.9528 246,680 -0.02(-1.69%)
Oct 25, 2019 0.9392 0.9800 0.9300 0.9692 171,400 +0.02(+2.02%)
Oct 24, 2019 0.9600 0.9600 0.9300 0.9500 196,779 -0.01(-1.04%)
Oct 23, 2019 0.9600 0.9900 0.9500 0.9600 168,404 -0.01(-0.52%)
Oct 22, 2019 0.9400 0.9800 0.9208 0.9650 564,685 +0.04(+3.88%)
Oct 21, 2019 0.9400 0.9610 0.9200 0.9290 212,034 -0.00(-0.11%)
Oct 18, 2019 0.9669 0.9779 0.9206 0.9300 214,800 -0.03(-3.12%)
Oct 17, 2019 0.9800 1.000 0.9600 0.9600 156,531 -0.02(-2.01%)
Oct 16, 2019 0.9650 0.9990 0.9600 0.9797 184,200 +0.02(+2.05%)
Oct 15, 2019 0.9800 1.000 0.9500 0.9600 280,143 -0.02(-2.04%)
Oct 14, 2019 0.9500 0.9900 0.9500 0.9800 156,664 +0.00(+0.00%)
Oct 11, 2019 0.9300 0.9900 0.9103 0.9800 501,200 +0.06(+6.52%)
Oct 10, 2019 0.9000 0.9400 0.9000 0.9200 178,598 +0.02(+1.75%)
Oct 09, 2019 0.9500 0.9850 0.8900 0.9042 529,683 -0.04(-4.21%)
Oct 08, 2019 0.9653 0.9900 0.9308 0.9439 416,490 -0.03(-2.69%)
Oct 07, 2019 0.9700 1.010 0.9600 0.9700 216,882 -0.02(-1.62%)
Oct 04, 2019 1.050 1.060 0.9300 0.9860 744,600 -0.07(-6.98%)
Oct 03, 2019 0.9900 1.080 0.9700 1.060 637,422 +0.07(+7.07%)
Oct 02, 2019 0.9500 1.020 0.9500 0.9900 364,810 +0.01(+1.02%)
Oct 01, 2019 0.9700 1.000 0.9400 0.9800 378,757 +0.01(+1.32%)
Sep 30, 2019 0.9200 0.9879 0.9106 0.9672 266,202 +0.03(+2.89%)
Sep 27, 2019 0.9500 1.000 0.9100 0.9400 636,700 +0.04(+4.44%)
Sep 26, 2019 0.9300 0.9500 0.9000 0.9000 503,837 -0.02(-2.17%)
Sep 25, 2019 0.9200 0.9500 0.9000 0.9200 405,592 -0.01(-1.36%)
Sep 24, 2019 0.9600 0.9995 0.9315 0.9327 384,703 -0.02(-1.82%)
Sep 23, 2019 0.9700 0.9800 0.9400 0.9500 398,163 -0.03(-2.56%)
Sep 20, 2019 1.020 1.020 0.9720 0.9750 499,300 -0.03(-2.50%)
Sep 19, 2019 1.000 1.040 0.9900 1.000 472,566 +0.00(+0.00%)
Sep 18, 2019 1.000 1.050 0.9900 1.000 537,478 +0.01(+1.01%)
Sep 17, 2019 1.010 1.040 0.9900 0.9900 605,972 -0.01(-1.00%)
Sep 16, 2019 0.9400 1.070 0.9100 1.000 1,237,192 +0.05(+5.65%)
Sep 13, 2019 0.9424 0.9700 0.9120 0.9465 455,500 +0.02(+1.77%)
Sep 12, 2019 0.9100 0.9600 0.8900 0.9300 459,403 +0.01(+1.09%)
Sep 11, 2019 0.9000 0.9600 0.9000 0.9200 589,720 -0.01(-1.08%)
Sep 10, 2019 1.010 1.010 0.9000 0.9300 779,601 -0.06(-6.06%)
Sep 09, 2019 0.9000 1.040 0.9000 0.9900 1,091,369 +0.09(+10.00%)
Sep 06, 2019 0.8400 0.9200 0.8350 0.9000 651,400 +0.06(+7.14%)
Sep 05, 2019 0.8100 0.8400 0.8000 0.8400 480,290 +0.02(+2.88%)
Sep 04, 2019 0.8209 0.8375 0.7900 0.8165 391,867 -0.00(-0.43%)
Sep 03, 2019 0.8500 0.8500 0.7700 0.8200 921,578 +0.00(+0.00%)
Aug 30, 2019 0.8600 0.8757 0.8109 0.8200 384,300 -0.03(-3.86%)
Aug 29, 2019 0.8400 0.8979 0.8400 0.8529 498,204 +0.04(+5.30%)
Aug 28, 2019 0.8100 0.8300 0.6800 0.8100 1,652,831 -0.02(-1.84%)
Aug 27, 2019 0.8715 0.8741 0.7905 0.8252 1,110,638 -0.04(-5.15%)
Aug 26, 2019 0.8900 0.8900 0.8500 0.8700 440,364 -0.02(-1.91%)
Aug 23, 2019 0.9000 0.9200 0.8630 0.8869 657,900 -0.01(-1.46%)
Aug 22, 2019 0.9100 0.9176 0.8850 0.9000 290,011 -0.01(-1.10%)
Aug 21, 2019 0.9024 0.9199 0.8900 0.9100 191,759 +0.01(+1.11%)
Aug 20, 2019 0.9000 0.9200 0.8800 0.9000 176,872 -0.01(-1.32%)
Aug 19, 2019 0.8819 0.9350 0.8787 0.9120 300,871 +0.03(+3.33%)
Aug 16, 2019 0.8800 0.8958 0.8515 0.8826 366,700 -0.01(-1.62%)
Aug 15, 2019 0.8999 0.9200 0.8700 0.8971 337,264 -0.00(-0.32%)
Aug 14, 2019 0.9000 0.9000 0.8800 0.9000 448,273 -0.02(-2.21%)
Aug 13, 2019 0.9049 0.9500 0.8917 0.9203 328,210 +0.01(+0.59%)
Aug 12, 2019 0.9300 0.9574 0.8922 0.9149 268,152 -0.02(-1.72%)
Aug 09, 2019 0.9400 0.9700 0.9017 0.9309 560,900 -0.01(-0.98%)
Aug 08, 2019 0.9053 0.9700 0.9039 0.9401 606,871 +0.02(+2.18%)
Aug 07, 2019 0.9400 0.9400 0.8700 0.9200 468,476 +0.01(+1.11%)
Aug 06, 2019 0.9033 0.9490 0.8800 0.9099 440,603 -0.03(-3.20%)
Aug 05, 2019 0.8700 0.9400 0.8500 0.9400 506,742 +0.03(+3.31%)
Aug 02, 2019 0.9500 0.9500 0.8691 0.9099 418,100 -0.01(-1.10%)
Aug 01, 2019 0.9900 1.000 0.9100 0.9200 405,088 -0.03(-3.16%)
Jul 31, 2019 0.9600 1.030 0.9400 0.9500 588,134 +0.00(+0.00%)
Jul 30, 2019 0.9100 0.9600 0.8900 0.9500 605,744 +0.04(+4.40%)
Jul 29, 2019 0.9000 0.9300 0.8800 0.9100 317,698 +0.02(+2.04%)
Jul 26, 2019 0.8800 0.9200 0.8691 0.8918 391,900 -0.02(-1.89%)
Jul 25, 2019 0.9023 0.9354 0.8900 0.9090 250,284 +0.01(+1.00%)
Jul 24, 2019 0.8700 0.9400 0.8500 0.9000 458,031 +0.01(+1.12%)
Jul 23, 2019 0.9600 1.000 0.8600 0.8900 996,245 -0.06(-6.32%)
Jul 22, 2019 1.020 1.030 0.9300 0.9500 1,183,184 -0.07(-6.86%)
Jul 19, 2019 1.020 1.080 1.010 1.020 509,800 +0.00(+0.00%)
Jul 18, 2019 1.030 1.040 1.010 1.020 327,573 -0.01(-0.97%)
Jul 17, 2019 1.050 1.060 1.020 1.030 297,063 -0.02(-1.90%)
Jul 16, 2019 1.060 1.060 1.030 1.050 227,069 -0.01(-0.94%)
Jul 15, 2019 1.060 1.080 1.040 1.060 305,266 +0.01(+0.95%)
Jul 12, 2019 1.020 1.070 1.005 1.050 940,600 +0.04(+3.96%)
Jul 11, 2019 1.020 1.050 1.000 1.010 460,852 -0.01(-0.98%)
Jul 10, 2019 1.020 1.060 1.020 1.020 450,244 -0.01(-0.97%)
Jul 09, 2019 1.010 1.050 1.010 1.030 360,535 +0.02(+1.98%)
Jul 08, 2019 1.030 1.050 1.000 1.010 293,827 -0.02(-1.94%)
Jul 05, 2019 1.020 1.030 1.010 1.030 313,600 +0.01(+0.98%)
Jul 03, 2019 1.020 1.030 1.000 1.020 239,100 +0.00(+0.00%)
Jul 02, 2019 1.050 1.063 1.010 1.020 498,586 -0.05(-4.67%)
Jul 01, 2019 1.060 1.100 1.030 1.070 473,614 +0.04(+3.88%)
Jun 28, 2019 1.020 1.050 0.9992 1.030 554,700 +0.01(+0.98%)
Jun 27, 2019 0.9900 1.030 0.9800 1.020 405,689 +0.03(+3.03%)
Jun 26, 2019 0.9700 1.010 0.9400 0.9900 857,756 +0.03(+3.13%)
Jun 25, 2019 0.9400 0.9800 0.9300 0.9600 429,793 +0.02(+2.13%)
Jun 24, 2019 1.020 1.040 0.8900 0.9400 2,159,122 -0.07(-6.93%)
Jun 21, 2019 1.070 1.070 0.9900 1.010 1,337,000 -0.04(-3.81%)
Jun 20, 2019 1.160 1.230 1.050 1.050 1,885,886 -0.08(-7.08%)
Jun 19, 2019 1.100 1.150 1.090 1.130 563,928 +0.02(+1.80%)
Jun 18, 2019 1.120 1.150 1.100 1.110 531,887 +0.00(+0.00%)
Jun 17, 2019 1.060 1.130 1.060 1.110 531,905 +0.05(+4.72%)
Jun 14, 2019 1.070 1.120 1.050 1.060 461,900 -0.02(-1.85%)
Jun 13, 2019 1.000 1.100 1.000 1.080 900,809 +0.07(+6.93%)
Jun 12, 2019 1.050 1.080 0.9900 1.010 967,668 -0.05(-4.72%)
Jun 11, 2019 1.080 1.080 1.050 1.060 361,244 -0.01(-0.93%)
Jun 10, 2019 1.040 1.100 1.010 1.070 1,034,707 +0.02(+1.90%)
Jun 07, 2019 1.060 1.090 1.010 1.050 1,347,200 +0.01(+0.96%)
Jun 06, 2019 1.080 1.090 1.010 1.040 1,422,160 -0.06(-5.45%)
Jun 05, 2019 1.130 1.150 1.060 1.100 842,459 -0.01(-0.90%)
Jun 04, 2019 1.190 1.190 1.060 1.110 2,253,689 -0.06(-5.13%)
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.