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

Zynerba Pharma CS (NQ: ZYNE )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 2023 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 (%)
Mar 31, 2023 0.4220 0.4315 0.4220 0.4300 86,983 +0.01(+2.04%)
Mar 30, 2023 0.4300 0.4399 0.4130 0.4214 62,898 -0.02(-4.23%)
Mar 29, 2023 0.4137 0.4400 0.4050 0.4400 106,506 +0.02(+4.76%)
Mar 28, 2023 0.4336 0.4400 0.4100 0.4200 250,959 +0.01(+2.44%)
Mar 27, 2023 0.4300 0.4500 0.4000 0.4100 280,969 -0.02(-4.70%)
Mar 24, 2023 0.4100 0.4480 0.4100 0.4302 87,570 -0.02(-5.45%)
Mar 23, 2023 0.4153 0.4640 0.4153 0.4550 160,459 -0.01(-3.19%)
Mar 22, 2023 0.4960 0.4960 0.4050 0.4700 593,153 -0.03(-6.00%)
Mar 21, 2023 0.4500 0.5000 0.4400 0.5000 416,925 +0.05(+10.84%)
Mar 20, 2023 0.4400 0.4600 0.4400 0.4511 96,962 +0.01(+2.52%)
Mar 17, 2023 0.4400 0.4697 0.4400 0.4400 222,679 -0.01(-2.03%)
Mar 16, 2023 0.4200 0.4491 0.4030 0.4491 529,238 +0.03(+8.22%)
Mar 15, 2023 0.4000 0.4180 0.3906 0.4150 137,530 +0.01(+3.75%)
Mar 14, 2023 0.4100 0.4183 0.4000 0.4000 138,138 -0.01(-1.96%)
Mar 13, 2023 0.4100 0.4100 0.3906 0.4080 225,952 -0.00(-0.49%)
Mar 10, 2023 0.4200 0.4290 0.3900 0.4100 233,479 -0.01(-2.38%)
Mar 09, 2023 0.4442 0.4515 0.3960 0.4200 403,271 -0.01(-2.33%)
Mar 08, 2023 0.4728 0.4890 0.4244 0.4300 402,066 -0.04(-8.51%)
Mar 07, 2023 0.4720 0.4890 0.4540 0.4700 210,929 +0.01(+1.69%)
Mar 06, 2023 0.4853 0.4970 0.4620 0.4622 172,986 -0.03(-6.85%)
Mar 03, 2023 0.4700 0.4962 0.4639 0.4962 253,629 +0.01(+1.47%)
Mar 02, 2023 0.4800 0.4930 0.4540 0.4890 286,371 +0.03(+5.64%)
Mar 01, 2023 0.5000 0.5030 0.4629 0.4629 307,226 +0.00(+0.19%)
Feb 28, 2023 0.5100 0.5189 0.4600 0.4620 235,012 -0.06(-10.98%)
Feb 27, 2023 0.5200 0.5200 0.4955 0.5190 98,754 -0.00(-0.19%)
Feb 24, 2023 0.5000 0.5200 0.4810 0.5200 213,530 +0.02(+4.21%)
Feb 23, 2023 0.5250 0.5300 0.4990 0.4990 164,363 -0.03(-5.85%)
Feb 22, 2023 0.5000 0.5300 0.4920 0.5300 261,680 +0.03(+6.00%)
Feb 21, 2023 0.5500 0.5500 0.5000 0.5000 412,895 -0.02(-3.49%)
Feb 17, 2023 0.5500 0.5600 0.5181 0.5181 219,869 -0.04(-7.02%)
Feb 16, 2023 0.5600 0.5680 0.5214 0.5572 268,798 +0.01(+2.65%)
Feb 15, 2023 0.5500 0.5578 0.5261 0.5428 512,684 -0.03(-4.72%)
Feb 14, 2023 0.5800 0.6000 0.5300 0.5697 638,972 -0.01(-1.78%)
Feb 13, 2023 0.6000 0.6100 0.5400 0.5800 422,014 +0.00(+0.19%)
Feb 10, 2023 0.5700 0.6000 0.5500 0.5789 488,623 +0.03(+4.85%)
Feb 09, 2023 0.6310 0.6398 0.5521 0.5521 533,076 -0.08(-12.39%)
Feb 08, 2023 0.6100 0.6450 0.5710 0.6302 961,683 +0.00(+0.64%)
Feb 07, 2023 0.6100 0.6400 0.5930 0.6262 505,941 +0.02(+2.66%)
Feb 06, 2023 0.6200 0.6302 0.6100 0.6100 155,198 -0.02(-3.21%)
Feb 03, 2023 0.6400 0.6400 0.6011 0.6302 375,346 +0.02(+3.21%)
Feb 02, 2023 0.6318 0.6699 0.6100 0.6106 440,777 -0.03(-4.44%)
Feb 01, 2023 0.6400 0.6499 0.5850 0.6390 557,203 -0.03(-4.63%)
Jan 31, 2023 0.6100 0.7000 0.5700 0.6700 994,584 +0.05(+7.29%)
Jan 30, 2023 0.6510 0.6600 0.5830 0.6245 283,952 -0.04(-5.79%)
Jan 27, 2023 0.6173 0.6750 0.5805 0.6629 465,525 +0.03(+4.48%)
Jan 26, 2023 0.6200 0.6500 0.5801 0.6345 259,275 +0.03(+5.75%)
Jan 25, 2023 0.6100 0.6292 0.6000 0.6000 128,870 -0.03(-4.76%)
Jan 24, 2023 0.6111 0.6364 0.5786 0.6300 188,722 +0.00(+0.00%)
Jan 23, 2023 0.5900 0.6399 0.5755 0.6300 392,037 +0.04(+6.78%)
Jan 20, 2023 0.5900 0.6072 0.5700 0.5900 249,599 +0.00(+0.22%)
Jan 19, 2023 0.6100 0.6397 0.5600 0.5887 238,828 -0.02(-3.49%)
Jan 18, 2023 0.6400 0.6400 0.5860 0.6100 198,803 +0.02(+3.35%)
Jan 17, 2023 0.6000 0.6047 0.5851 0.5902 353,155 +0.00(+0.03%)
Jan 13, 2023 0.5600 0.6000 0.5510 0.5900 409,108 +0.02(+2.61%)
Jan 12, 2023 0.5933 0.5960 0.5512 0.5750 241,459 +0.01(+2.68%)
Jan 11, 2023 0.5460 0.5700 0.5315 0.5600 610,937 +0.02(+3.70%)
Jan 10, 2023 0.5400 0.5500 0.5300 0.5400 232,727 +0.00(+0.00%)
Jan 09, 2023 0.5400 0.5498 0.5300 0.5400 147,302 -0.00(-0.37%)
Jan 06, 2023 0.5200 0.5498 0.5200 0.5420 235,477 +0.00(+0.37%)
Jan 05, 2023 0.5506 0.5600 0.5303 0.5400 38,040 -0.02(-3.26%)
Jan 04, 2023 0.5600 0.5598 0.5226 0.5582 288,759 +0.01(+1.66%)
Jan 03, 2023 0.5400 0.5788 0.5303 0.5491 277,230 +0.02(+3.60%)
Dec 30, 2022 0.5600 0.5700 0.5156 0.5300 470,734 -0.04(-6.51%)
Dec 29, 2022 0.5200 0.6100 0.5189 0.5669 261,585 +0.05(+9.93%)
Dec 28, 2022 0.4900 0.5300 0.4900 0.5157 147,593 +0.02(+3.14%)
Dec 27, 2022 0.5443 0.5443 0.4920 0.5000 230,789 -0.04(-7.39%)
Dec 23, 2022 0.5300 0.5400 0.5005 0.5399 238,141 -0.00(-0.02%)
Dec 22, 2022 0.5800 0.5800 0.5000 0.5400 290,800 -0.04(-7.06%)
Dec 21, 2022 0.5525 0.5946 0.5510 0.5810 708,817 +0.01(+1.93%)
Dec 20, 2022 0.6400 0.6580 0.5700 0.5700 320,623 -0.06(-9.57%)
Dec 19, 2022 0.6419 0.6700 0.6260 0.6303 269,662 +0.00(+0.05%)
Dec 16, 2022 0.6000 0.6400 0.6000 0.6300 241,855 +0.05(+8.49%)
Dec 15, 2022 0.6200 0.6400 0.5807 0.5807 170,605 -0.02(-3.28%)
Dec 14, 2022 0.5928 0.6472 0.5810 0.6004 404,024 +0.00(+0.25%)
Dec 13, 2022 0.6200 0.6200 0.5805 0.5989 157,769 -0.00(-0.13%)
Dec 12, 2022 0.5900 0.6096 0.5710 0.5997 110,235 +0.04(+6.90%)
Dec 09, 2022 0.6000 0.6200 0.5610 0.5610 208,640 -0.04(-6.34%)
Dec 08, 2022 0.5800 0.6000 0.5700 0.5990 119,500 +0.02(+3.28%)
Dec 07, 2022 0.6000 0.5999 0.5620 0.5800 179,040 -0.01(-2.47%)
Dec 06, 2022 0.6200 0.6300 0.5900 0.5947 247,645 -0.03(-4.07%)
Dec 05, 2022 0.6000 0.6400 0.6012 0.6199 639,114 +0.02(+4.01%)
Dec 02, 2022 0.5600 0.6000 0.5501 0.5960 211,839 +0.04(+6.43%)
Dec 01, 2022 0.5400 0.5600 0.5350 0.5600 159,326 +0.02(+4.22%)
Nov 30, 2022 0.5600 0.5900 0.5300 0.5373 332,099 -0.03(-4.87%)
Nov 29, 2022 0.5980 0.6000 0.5648 0.5648 189,135 -0.03(-5.28%)
Nov 28, 2022 0.6000 0.6000 0.5602 0.5963 251,566 +0.04(+6.44%)
Nov 25, 2022 0.5347 0.5840 0.5100 0.5602 183,858 +0.03(+4.77%)
Nov 23, 2022 0.5300 0.5460 0.5181 0.5347 137,990 +0.00(+0.89%)
Nov 22, 2022 0.5350 0.5500 0.5001 0.5300 256,188 +0.00(+0.38%)
Nov 21, 2022 0.5300 0.5597 0.5200 0.5280 277,081 +0.01(+1.54%)
Nov 18, 2022 0.6084 0.6084 0.5160 0.5200 810,261 -0.07(-11.86%)
Nov 17, 2022 0.5700 0.5900 0.5600 0.5900 345,497 +0.02(+3.51%)
Nov 16, 2022 0.6300 0.6388 0.5500 0.5700 1,225,463 -0.07(-10.91%)
Nov 15, 2022 0.6200 0.6530 0.6105 0.6398 759,331 +0.01(+1.64%)
Nov 14, 2022 0.6500 0.6556 0.6135 0.6295 430,331 -0.02(-3.15%)
Nov 11, 2022 0.6500 0.6515 0.6120 0.6500 274,334 +0.01(+2.23%)
Nov 10, 2022 0.6779 0.6779 0.6120 0.6358 356,629 -0.02(-2.53%)
Nov 09, 2022 0.6988 0.7000 0.6180 0.6523 323,944 -0.06(-8.10%)
Nov 08, 2022 0.6960 0.7098 0.6500 0.7098 204,226 +0.03(+3.86%)
Nov 07, 2022 0.7100 0.7202 0.6620 0.6834 104,429 -0.02(-3.08%)
Nov 04, 2022 0.7200 0.7446 0.6720 0.7051 109,617 -0.01(-2.07%)
Nov 03, 2022 0.7100 0.7360 0.6846 0.7200 142,967 +0.00(+0.24%)
Nov 02, 2022 0.7400 0.7400 0.6780 0.7183 173,535 -0.01(-1.54%)
Nov 01, 2022 0.7300 0.7800 0.7174 0.7295 161,474 -0.00(-0.08%)
Oct 31, 2022 0.7250 0.7500 0.7000 0.7301 130,432 +0.01(+0.75%)
Oct 28, 2022 0.6800 0.7247 0.6620 0.7247 138,787 +0.04(+5.44%)
Oct 27, 2022 0.7100 0.7100 0.6800 0.6873 117,207 -0.01(-2.09%)
Oct 26, 2022 0.7200 0.7300 0.7000 0.7020 110,426 -0.02(-2.50%)
Oct 25, 2022 0.6600 0.7200 0.6500 0.7200 277,637 +0.06(+9.26%)
Oct 24, 2022 0.6700 0.6799 0.6420 0.6590 103,951 -0.01(-1.61%)
Oct 21, 2022 0.6790 0.6790 0.6600 0.6698 114,133 -0.00(-0.45%)
Oct 20, 2022 0.6500 0.6831 0.6500 0.6728 191,940 +0.01(+1.92%)
Oct 19, 2022 0.6945 0.7198 0.6511 0.6601 164,008 -0.02(-3.42%)
Oct 18, 2022 0.7340 0.7340 0.6832 0.6835 122,052 -0.03(-4.00%)
Oct 17, 2022 0.6900 0.7120 0.6600 0.7120 216,231 +0.03(+3.85%)
Oct 14, 2022 0.6699 0.6856 0.6500 0.6856 105,196 +0.02(+3.41%)
Oct 13, 2022 0.6612 0.7000 0.6211 0.6630 192,823 -0.02(-2.63%)
Oct 12, 2022 0.6900 0.7128 0.6597 0.6809 130,817 +0.01(+1.38%)
Oct 11, 2022 0.7000 0.7350 0.6501 0.6716 250,326 -0.03(-4.03%)
Oct 10, 2022 0.7400 0.7412 0.6800 0.6998 215,587 -0.04(-5.57%)
Oct 07, 2022 0.7690 0.8200 0.7411 0.7411 242,326 -0.08(-10.13%)
Oct 06, 2022 0.7300 0.8280 0.7078 0.8246 576,677 +0.09(+13.01%)
Oct 05, 2022 0.7700 0.8090 0.7204 0.7297 200,228 -0.03(-3.99%)
Oct 04, 2022 0.7800 0.8200 0.7216 0.7600 442,441 -0.02(-2.07%)
Oct 03, 2022 0.7900 0.8300 0.7099 0.7761 311,851 +0.04(+6.02%)
Sep 30, 2022 0.8013 0.8400 0.7320 0.7320 580,895 -0.05(-6.41%)
Sep 29, 2022 0.8500 0.8600 0.7701 0.7821 465,901 -0.08(-9.10%)
Sep 28, 2022 0.8601 0.9690 0.8500 0.8604 394,419 +0.01(+1.18%)
Sep 27, 2022 0.8600 0.8800 0.8500 0.8504 197,574 +0.03(+3.71%)
Sep 26, 2022 0.8900 0.9500 0.8200 0.8200 476,558 -0.05(-5.75%)
Sep 23, 2022 0.9200 0.9299 0.8700 0.8700 320,152 -0.06(-6.60%)
Sep 22, 2022 0.9200 0.9499 0.8910 0.9315 341,547 +0.02(+1.66%)
Sep 21, 2022 1.020 1.030 0.9101 0.9163 488,264 -0.07(-7.48%)
Sep 20, 2022 1.040 1.045 0.9900 0.9904 496,994 -0.08(-7.44%)
Sep 19, 2022 1.050 1.090 1.010 1.070 415,240 -0.02(-1.83%)
Sep 16, 2022 1.120 1.120 1.020 1.090 646,916 -0.02(-1.80%)
Sep 15, 2022 1.140 1.170 1.100 1.110 248,932 -0.04(-3.48%)
Sep 14, 2022 1.130 1.151 1.090 1.150 504,192 +0.03(+2.68%)
Sep 13, 2022 1.150 1.190 1.120 1.120 410,098 -0.03(-2.61%)
Sep 12, 2022 1.200 1.200 1.130 1.150 388,194 -0.04(-3.36%)
Sep 09, 2022 1.170 1.199 1.140 1.190 265,229 +0.01(+0.85%)
Sep 08, 2022 1.150 1.200 1.091 1.180 738,257 +0.06(+5.36%)
Sep 07, 2022 1.110 1.140 1.080 1.120 287,092 +0.01(+0.90%)
Sep 06, 2022 1.130 1.130 1.050 1.110 338,885 -0.01(-0.89%)
Sep 02, 2022 1.150 1.160 1.081 1.120 266,210 -0.04(-3.45%)
Sep 01, 2022 1.170 1.170 1.050 1.160 399,269 -0.01(-0.85%)
Aug 31, 2022 1.170 1.177 1.093 1.170 285,258 +0.02(+1.74%)
Aug 30, 2022 1.150 1.180 1.080 1.150 492,075 +0.00(+0.00%)
Aug 29, 2022 1.180 1.197 1.150 1.150 219,235 -0.08(-6.50%)
Aug 26, 2022 1.200 1.250 1.150 1.230 482,911 +0.02(+1.65%)
Aug 25, 2022 1.220 1.279 1.190 1.210 306,920 +0.00(+0.00%)
Aug 24, 2022 1.200 1.220 1.150 1.210 264,702 +0.01(+0.83%)
Aug 23, 2022 1.210 1.220 1.150 1.200 170,252 +0.02(+1.69%)
Aug 22, 2022 1.200 1.240 1.161 1.180 159,204 -0.04(-3.28%)
Aug 19, 2022 1.270 1.270 1.140 1.220 890,311 -0.08(-6.15%)
Aug 18, 2022 1.340 1.340 1.230 1.300 806,996 -0.02(-1.52%)
Aug 17, 2022 1.360 1.370 1.280 1.320 1,300,365 -0.01(-0.75%)
Aug 16, 2022 1.370 1.370 1.300 1.330 276,594 -0.03(-2.21%)
Aug 15, 2022 1.300 1.370 1.280 1.360 609,315 +0.05(+3.82%)
Aug 12, 2022 1.340 1.350 1.260 1.310 490,348 +0.01(+0.77%)
Aug 11, 2022 1.300 1.369 1.250 1.300 655,333 +0.05(+4.00%)
Aug 10, 2022 1.250 1.370 1.214 1.250 994,106 +0.05(+4.17%)
Aug 09, 2022 1.250 1.300 1.200 1.200 311,487 -0.05(-4.00%)
Aug 08, 2022 1.250 1.390 1.220 1.250 699,885 +0.03(+2.46%)
Aug 05, 2022 1.190 1.270 1.170 1.220 532,941 +0.04(+3.39%)
Aug 04, 2022 1.180 1.230 1.159 1.180 693,860 +0.01(+0.85%)
Aug 03, 2022 1.140 1.190 1.140 1.170 361,871 +0.05(+4.46%)
Aug 02, 2022 1.160 1.200 1.120 1.120 332,737 -0.04(-3.45%)
Aug 01, 2022 1.130 1.160 1.100 1.160 361,079 +0.02(+1.75%)
Jul 29, 2022 1.150 1.160 1.122 1.140 189,364 -0.01(-0.87%)
Jul 28, 2022 1.180 1.200 1.130 1.150 331,528 -0.04(-3.36%)
Jul 27, 2022 1.180 1.190 1.110 1.190 272,684 +0.04(+3.48%)
Jul 26, 2022 1.170 1.180 1.132 1.150 476,613 -0.04(-3.36%)
Jul 25, 2022 1.180 1.220 1.130 1.190 271,233 -0.01(-0.83%)
Jul 22, 2022 1.260 1.280 1.170 1.200 394,325 -0.06(-4.76%)
Jul 21, 2022 1.250 1.319 1.220 1.260 1,493,797 +0.11(+9.57%)
Jul 20, 2022 1.160 1.240 1.140 1.150 649,868 +0.00(+0.00%)
Jul 19, 2022 1.100 1.150 1.095 1.150 258,896 +0.05(+4.55%)
Jul 18, 2022 1.140 1.150 1.100 1.100 222,082 -0.04(-3.51%)
Jul 15, 2022 1.140 1.160 1.090 1.140 272,644 +0.02(+1.79%)
Jul 14, 2022 1.100 1.170 1.059 1.120 491,271 +0.04(+3.70%)
Jul 13, 2022 1.100 1.100 1.050 1.080 260,571 -0.05(-4.42%)
Jul 12, 2022 1.140 1.150 1.080 1.130 251,756 -0.02(-1.74%)
Jul 11, 2022 1.130 1.178 1.110 1.150 238,040 +0.01(+0.88%)
Jul 08, 2022 1.160 1.200 1.140 1.140 262,833 -0.03(-2.56%)
Jul 07, 2022 1.160 1.220 1.130 1.170 380,197 +0.02(+1.74%)
Jul 06, 2022 1.180 1.200 1.110 1.150 257,118 -0.02(-1.71%)
Jul 05, 2022 1.170 1.190 1.080 1.170 365,603 +0.00(+0.00%)
Jul 01, 2022 1.160 1.260 1.100 1.170 721,677 +0.03(+2.63%)
Jun 30, 2022 1.130 1.160 1.050 1.140 286,151 -0.01(-0.87%)
Jun 29, 2022 1.160 1.189 1.130 1.150 195,696 -0.08(-6.50%)
Jun 28, 2022 1.240 1.260 1.130 1.230 378,180 -0.01(-0.81%)
Jun 27, 2022 1.260 1.260 1.192 1.240 233,972 -0.01(-0.80%)
Jun 24, 2022 1.220 1.270 1.200 1.250 437,082 +0.05(+4.17%)
Jun 23, 2022 1.190 1.208 1.120 1.200 844,979 +0.05(+4.35%)
Jun 22, 2022 1.130 1.200 1.106 1.150 416,734 +0.05(+4.55%)
Jun 21, 2022 1.200 1.220 1.100 1.100 266,134 -0.05(-4.35%)
Jun 17, 2022 1.060 1.160 1.040 1.150 408,613 +0.08(+7.48%)
Jun 16, 2022 1.110 1.130 1.050 1.070 234,745 -0.05(-4.46%)
Jun 15, 2022 1.010 1.190 1.000 1.120 583,558 +0.11(+10.89%)
Jun 14, 2022 1.020 1.030 0.9905 1.010 224,193 -0.01(-0.98%)
Jun 13, 2022 1.010 1.040 0.9771 1.020 233,341 -0.04(-3.77%)
Jun 10, 2022 1.260 1.270 1.010 1.060 1,202,775 -0.23(-17.83%)
Jun 09, 2022 0.9800 1.600 0.9400 1.290 11,173,277 +0.34(+35.09%)
Jun 08, 2022 0.9700 1.020 0.9224 0.9549 433,575 +0.01(+1.59%)
Jun 07, 2022 0.9200 0.9699 0.9201 0.9400 298,987 +0.02(+1.76%)
Jun 06, 2022 0.9500 0.9543 0.9121 0.9237 164,617 +0.01(+0.96%)
Jun 03, 2022 0.9400 0.9762 0.9091 0.9149 221,744 -0.06(-5.68%)
Jun 02, 2022 0.9100 0.9700 0.9010 0.9700 182,671 +0.06(+7.18%)
Jun 01, 2022 0.9700 0.9899 0.9021 0.9050 237,206 -0.05(-5.48%)
May 31, 2022 1.020 1.020 0.9400 0.9575 218,976 -0.02(-1.88%)
May 27, 2022 0.9813 1.010 0.9321 0.9758 223,551 -0.02(-1.71%)
May 26, 2022 0.9500 1.010 0.9105 0.9928 204,756 +0.01(+1.31%)
May 25, 2022 0.9553 0.9857 0.8900 0.9800 177,023 +0.06(+6.33%)
May 24, 2022 0.9800 0.9999 0.9199 0.9217 230,258 -0.08(-7.83%)
May 23, 2022 0.9700 1.010 0.9500 1.000 112,591 +0.04(+4.28%)
May 20, 2022 1.010 1.010 0.9086 0.9590 290,496 -0.03(-2.96%)
May 19, 2022 0.9200 0.9883 0.9200 0.9883 249,254 +0.07(+7.42%)
May 18, 2022 0.9990 1.040 0.9000 0.9200 273,159 -0.07(-7.37%)
May 17, 2022 0.9600 1.040 0.9300 0.9932 464,622 +0.06(+6.80%)
May 16, 2022 0.9100 0.9400 0.8550 0.9300 428,698 +0.07(+8.68%)
May 13, 2022 0.9500 1.010 0.8361 0.8557 1,218,563 -0.04(-4.92%)
May 12, 2022 0.9200 1.000 0.8901 0.9000 409,771 -0.05(-5.27%)
May 11, 2022 1.140 1.150 0.9500 0.9501 416,089 -0.14(-12.83%)
May 10, 2022 1.170 1.230 1.075 1.090 411,792 -0.05(-4.39%)
May 09, 2022 1.210 1.231 1.120 1.140 198,098 -0.11(-8.80%)
May 06, 2022 1.330 1.330 1.240 1.250 166,505 -0.09(-6.72%)
May 05, 2022 1.410 1.450 1.330 1.340 114,785 -0.11(-7.59%)
May 04, 2022 1.460 1.460 1.340 1.450 133,127 +0.04(+2.84%)
May 03, 2022 1.460 1.470 1.390 1.410 93,399 -0.05(-3.42%)
May 02, 2022 1.410 1.460 1.380 1.460 166,499 +0.05(+3.55%)
Apr 29, 2022 1.390 1.460 1.385 1.410 187,485 +0.01(+0.71%)
Apr 28, 2022 1.400 1.400 1.310 1.400 148,782 +0.02(+1.45%)
Apr 27, 2022 1.410 1.440 1.370 1.380 175,835 -0.03(-2.13%)
Apr 26, 2022 1.500 1.530 1.400 1.410 197,979 -0.10(-6.62%)
Apr 25, 2022 1.460 1.510 1.420 1.510 135,632 +0.02(+1.34%)
Apr 22, 2022 1.510 1.548 1.465 1.490 195,027 -0.04(-2.61%)
Apr 21, 2022 1.700 1.700 1.500 1.530 254,606 -0.08(-4.97%)
Apr 20, 2022 1.640 1.659 1.605 1.610 140,731 -0.04(-2.42%)
Apr 19, 2022 1.640 1.690 1.610 1.650 157,545 +0.03(+1.85%)
Apr 18, 2022 1.720 1.730 1.610 1.620 209,026 -0.09(-5.26%)
Apr 14, 2022 1.780 1.780 1.710 1.710 145,377 -0.07(-3.93%)
Apr 13, 2022 1.760 1.820 1.750 1.780 134,041 +0.03(+1.71%)
Apr 12, 2022 1.820 1.870 1.730 1.750 396,665 -0.05(-2.78%)
Apr 11, 2022 1.810 1.860 1.790 1.800 202,029 -0.05(-2.70%)
Apr 08, 2022 1.840 1.890 1.795 1.850 354,759 +0.00(+0.00%)
Apr 07, 2022 1.880 1.910 1.820 1.850 208,134 -0.06(-3.14%)
Apr 06, 2022 1.920 1.980 1.850 1.910 268,660 -0.04(-2.05%)
Apr 05, 2022 2.080 2.080 1.950 1.950 204,299 -0.11(-5.34%)
Apr 04, 2022 2.060 2.105 2.041 2.060 249,398 +0.03(+1.48%)
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.