Skip to main content

Achieve Life Sciences Inc (NQ: ACHV )

4.545 +0.025 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.500 2.590 2.430 2.450 72,486 -0.10(-3.92%)
Dec 29, 2022 2.490 2.600 2.410 2.550 99,212 +0.12(+4.94%)
Dec 28, 2022 2.400 2.557 2.360 2.430 70,159 +0.01(+0.41%)
Dec 27, 2022 2.430 2.540 2.420 2.420 64,513 -0.08(-3.20%)
Dec 23, 2022 2.500 2.629 2.460 2.500 79,392 +0.03(+1.21%)
Dec 22, 2022 2.480 2.570 2.440 2.470 23,128 -0.03(-1.20%)
Dec 21, 2022 2.400 2.650 2.360 2.500 141,341 +0.06(+2.46%)
Dec 20, 2022 2.530 2.530 2.400 2.440 51,364 -0.10(-3.94%)
Dec 19, 2022 2.460 2.590 2.395 2.540 94,557 +0.04(+1.60%)
Dec 16, 2022 2.450 2.550 2.450 2.500 28,892 +0.00(+0.00%)
Dec 15, 2022 2.500 2.520 2.430 2.500 26,766 -0.02(-0.79%)
Dec 14, 2022 2.590 2.591 2.380 2.520 89,375 -0.08(-3.08%)
Dec 13, 2022 2.620 2.626 2.500 2.600 29,700 +0.02(+0.78%)
Dec 12, 2022 2.700 2.700 2.460 2.580 33,595 +0.00(+0.00%)
Dec 09, 2022 2.670 2.670 2.540 2.580 11,350 +0.02(+0.78%)
Dec 08, 2022 2.580 2.650 2.560 2.560 19,286 -0.02(-0.78%)
Dec 07, 2022 2.650 2.650 2.550 2.580 20,675 -0.05(-1.90%)
Dec 06, 2022 2.650 2.740 2.550 2.630 44,043 -0.03(-1.13%)
Dec 05, 2022 2.730 2.800 2.650 2.660 16,674 -0.09(-3.27%)
Dec 02, 2022 2.790 2.809 2.710 2.750 34,044 +0.00(+0.00%)
Dec 01, 2022 2.800 2.800 2.710 2.750 30,123 -0.05(-1.79%)
Nov 30, 2022 2.790 2.840 2.710 2.800 51,562 +0.03(+1.08%)
Nov 29, 2022 2.810 2.930 2.750 2.770 27,641 -0.10(-3.48%)
Nov 28, 2022 2.920 2.960 2.730 2.870 94,628 -0.04(-1.37%)
Nov 25, 2022 2.930 2.970 2.880 2.910 35,255 +0.03(+1.04%)
Nov 23, 2022 2.880 3.080 2.770 2.880 95,930 +0.00(+0.00%)
Nov 22, 2022 2.590 3.110 2.510 2.880 507,188 +0.38(+15.20%)
Nov 21, 2022 2.330 2.550 2.330 2.500 401,077 +0.11(+4.60%)
Nov 18, 2022 2.250 2.500 2.240 2.390 75,772 +0.12(+5.29%)
Nov 17, 2022 2.190 2.280 2.160 2.270 50,470 +0.11(+5.09%)
Nov 16, 2022 2.400 2.440 2.110 2.160 154,114 -0.16(-6.90%)
Nov 15, 2022 2.350 2.600 2.310 2.320 477,104 +0.12(+5.45%)
Nov 14, 2022 2.150 2.310 2.120 2.200 159,840 +0.07(+3.38%)
Nov 11, 2022 2.060 2.200 2.010 2.128 97,166 +0.08(+3.80%)
Nov 10, 2022 2.010 2.110 2.010 2.050 23,941 +0.01(+0.49%)
Nov 09, 2022 2.080 2.156 2.000 2.040 35,601 -0.02(-0.97%)
Nov 08, 2022 2.190 2.321 2.040 2.060 50,345 -0.01(-0.48%)
Nov 07, 2022 2.050 2.238 2.050 2.070 42,329 +0.05(+2.48%)
Nov 04, 2022 2.140 2.150 2.020 2.020 44,148 -0.13(-6.05%)
Nov 03, 2022 2.240 2.240 2.082 2.150 50,506 -0.01(-0.46%)
Nov 02, 2022 2.240 2.250 2.110 2.160 21,651 -0.07(-3.14%)
Nov 01, 2022 2.250 2.320 2.200 2.230 11,243 +0.02(+0.90%)
Oct 31, 2022 2.280 2.353 2.160 2.210 32,758 -0.04(-1.78%)
Oct 28, 2022 2.250 2.320 2.190 2.250 28,882 -0.01(-0.44%)
Oct 27, 2022 2.310 2.380 2.230 2.260 35,015 +0.01(+0.44%)
Oct 26, 2022 2.330 2.380 2.220 2.250 36,031 -0.08(-3.43%)
Oct 25, 2022 2.400 2.460 2.310 2.330 43,213 -0.10(-4.12%)
Oct 24, 2022 2.540 2.555 2.260 2.430 44,851 -0.11(-4.33%)
Oct 21, 2022 2.696 2.696 2.500 2.540 39,651 -0.03(-1.17%)
Oct 20, 2022 2.771 2.771 2.560 2.570 12,070 -0.10(-3.75%)
Oct 19, 2022 2.640 2.765 2.640 2.670 21,353 +0.00(+0.00%)
Oct 18, 2022 2.620 2.789 2.500 2.670 106,476 +0.12(+4.71%)
Oct 17, 2022 2.780 2.900 2.520 2.550 35,678 -0.16(-5.90%)
Oct 14, 2022 2.800 2.910 2.680 2.710 36,331 -0.12(-4.24%)
Oct 13, 2022 2.880 3.130 2.800 2.830 65,746 -0.10(-3.41%)
Oct 12, 2022 2.850 2.970 2.830 2.930 38,153 +0.13(+4.64%)
Oct 11, 2022 3.090 3.090 2.796 2.800 39,326 -0.35(-11.11%)
Oct 10, 2022 3.260 3.260 3.084 3.150 20,279 -0.16(-4.83%)
Oct 07, 2022 3.350 3.380 3.260 3.310 20,441 -0.07(-2.07%)
Oct 06, 2022 3.310 3.560 3.310 3.380 10,051 -0.06(-1.74%)
Oct 05, 2022 3.410 3.550 3.390 3.440 15,862 -0.14(-3.91%)
Oct 04, 2022 3.400 3.700 3.400 3.580 24,490 +0.18(+5.29%)
Oct 03, 2022 3.380 3.400 3.300 3.400 10,388 +0.10(+3.03%)
Sep 30, 2022 3.270 3.450 3.230 3.300 17,172 +0.01(+0.30%)
Sep 29, 2022 3.260 3.340 3.190 3.290 35,987 -0.05(-1.50%)
Sep 28, 2022 3.370 3.710 3.250 3.340 71,358 -0.03(-0.89%)
Sep 27, 2022 3.700 3.770 3.370 3.370 55,030 -0.27(-7.42%)
Sep 26, 2022 3.900 3.900 3.630 3.640 19,181 -0.20(-5.21%)
Sep 23, 2022 3.900 3.910 3.750 3.840 45,456 -0.21(-5.19%)
Sep 22, 2022 4.160 4.210 3.800 4.050 34,232 -0.15(-3.57%)
Sep 21, 2022 4.330 4.330 4.151 4.200 6,491 -0.04(-0.94%)
Sep 20, 2022 4.280 4.320 4.210 4.240 18,031 -0.09(-2.19%)
Sep 19, 2022 4.420 4.517 4.280 4.335 37,733 -0.09(-2.14%)
Sep 16, 2022 4.510 4.550 4.360 4.430 33,588 -0.13(-2.85%)
Sep 15, 2022 4.630 4.830 4.500 4.560 27,017 -0.05(-1.08%)
Sep 14, 2022 4.522 4.665 4.510 4.610 10,228 +0.07(+1.54%)
Sep 13, 2022 4.570 4.670 4.490 4.540 45,528 -0.11(-2.37%)
Sep 12, 2022 4.610 4.831 4.525 4.650 22,106 +0.05(+1.09%)
Sep 09, 2022 4.570 4.690 4.511 4.600 23,277 +0.12(+2.68%)
Sep 08, 2022 4.560 4.620 4.450 4.480 28,583 -0.10(-2.18%)
Sep 07, 2022 4.360 4.690 4.360 4.580 6,158 +0.17(+3.85%)
Sep 06, 2022 4.580 4.600 4.350 4.410 16,976 -0.18(-3.92%)
Sep 02, 2022 4.430 4.680 4.360 4.590 28,056 +0.14(+3.15%)
Sep 01, 2022 4.570 4.570 4.400 4.450 33,545 -0.11(-2.41%)
Aug 31, 2022 4.460 4.580 4.460 4.560 10,709 +0.05(+1.11%)
Aug 30, 2022 4.660 4.660 4.360 4.510 27,140 -0.14(-3.01%)
Aug 29, 2022 4.650 4.710 4.600 4.650 26,296 -0.05(-1.06%)
Aug 26, 2022 4.810 4.810 4.530 4.700 71,238 +0.00(+0.00%)
Aug 25, 2022 4.910 4.910 4.620 4.700 25,622 -0.13(-2.69%)
Aug 24, 2022 4.730 4.870 4.490 4.830 126,890 +0.12(+2.55%)
Aug 23, 2022 4.750 4.800 4.690 4.710 16,638 -0.07(-1.46%)
Aug 22, 2022 4.800 4.830 4.670 4.780 31,484 -0.02(-0.42%)
Aug 19, 2022 4.950 4.960 4.800 4.800 49,907 -0.20(-4.00%)
Aug 18, 2022 5.180 5.180 4.900 5.000 85,512 -0.12(-2.34%)
Aug 17, 2022 5.170 5.176 5.051 5.120 23,876 -0.02(-0.39%)
Aug 16, 2022 5.510 5.510 5.090 5.140 79,426 -0.50(-8.87%)
Aug 15, 2022 4.950 6.064 4.950 5.640 766,886 +0.64(+12.80%)
Aug 12, 2022 5.060 5.320 4.780 5.000 87,274 -0.20(-3.85%)
Aug 11, 2022 5.400 5.400 5.140 5.200 21,197 -0.17(-3.17%)
Aug 10, 2022 4.998 5.370 4.955 5.370 52,044 +0.42(+8.48%)
Aug 09, 2022 4.950 5.070 4.900 4.950 38,025 -0.03(-0.68%)
Aug 08, 2022 5.000 5.050 4.950 4.984 46,525 +0.02(+0.48%)
Aug 05, 2022 4.950 5.090 4.950 4.960 22,474 -0.01(-0.20%)
Aug 04, 2022 5.000 5.000 4.950 4.970 17,616 +0.00(+0.00%)
Aug 03, 2022 5.010 5.010 4.867 4.970 25,402 -0.03(-0.60%)
Aug 02, 2022 5.010 5.010 4.850 5.000 13,300 +0.02(+0.40%)
Aug 01, 2022 5.020 5.060 4.880 4.980 22,869 -0.07(-1.39%)
Jul 29, 2022 5.100 5.160 4.970 5.050 4,847 +0.12(+2.43%)
Jul 28, 2022 4.900 5.060 4.900 4.930 14,122 -0.02(-0.40%)
Jul 27, 2022 5.000 5.140 4.890 4.950 26,322 -0.05(-1.00%)
Jul 26, 2022 5.210 5.360 5.000 5.000 16,839 -0.22(-4.21%)
Jul 25, 2022 5.580 5.580 5.220 5.220 30,227 -0.38(-6.79%)
Jul 22, 2022 5.859 5.859 5.510 5.600 8,453 -0.02(-0.36%)
Jul 21, 2022 5.540 5.892 5.540 5.620 15,230 +0.04(+0.72%)
Jul 20, 2022 5.470 5.690 5.470 5.580 28,528 +0.10(+1.82%)
Jul 19, 2022 5.550 5.640 5.460 5.480 10,386 -0.04(-0.72%)
Jul 18, 2022 5.310 5.580 5.310 5.520 25,873 +0.21(+3.95%)
Jul 15, 2022 5.260 5.316 5.250 5.310 36,120 +0.06(+1.14%)
Jul 14, 2022 5.210 5.270 5.180 5.250 25,203 -0.07(-1.32%)
Jul 13, 2022 5.160 5.330 5.133 5.320 23,471 +0.07(+1.33%)
Jul 12, 2022 5.330 5.330 5.180 5.250 12,507 +0.02(+0.38%)
Jul 11, 2022 5.250 5.450 5.180 5.230 40,231 +0.03(+0.58%)
Jul 08, 2022 4.930 5.200 4.930 5.200 31,074 +0.17(+3.38%)
Jul 07, 2022 5.060 5.140 4.915 5.030 46,208 +0.04(+0.80%)
Jul 06, 2022 4.950 5.050 4.840 4.990 49,219 +0.06(+1.22%)
Jul 05, 2022 4.810 4.990 4.810 4.930 11,371 +0.02(+0.41%)
Jul 01, 2022 4.970 5.000 4.910 4.910 20,846 +0.03(+0.61%)
Jun 30, 2022 5.110 5.110 4.813 4.880 20,726 -0.19(-3.75%)
Jun 29, 2022 5.020 5.120 4.950 5.070 28,584 +0.09(+1.81%)
Jun 28, 2022 5.420 5.420 4.960 4.980 32,798 -0.23(-4.41%)
Jun 27, 2022 5.190 5.280 5.043 5.210 21,480 -0.05(-0.95%)
Jun 24, 2022 5.150 5.390 5.150 5.260 40,008 +0.07(+1.35%)
Jun 23, 2022 5.460 5.460 5.170 5.190 74,859 -0.11(-2.08%)
Jun 22, 2022 5.400 5.488 5.225 5.300 56,345 -0.18(-3.28%)
Jun 21, 2022 5.630 5.890 5.410 5.480 48,920 -0.13(-2.32%)
Jun 17, 2022 5.530 5.950 5.500 5.610 41,624 -0.02(-0.36%)
Jun 16, 2022 5.960 5.990 5.580 5.630 62,348 -0.40(-6.63%)
Jun 15, 2022 6.080 6.274 5.956 6.030 23,369 -0.04(-0.66%)
Jun 14, 2022 6.200 6.330 6.020 6.070 24,652 -0.09(-1.46%)
Jun 13, 2022 6.500 6.500 6.090 6.160 27,611 -0.38(-5.81%)
Jun 10, 2022 6.710 6.710 6.530 6.540 14,019 -0.16(-2.39%)
Jun 09, 2022 6.740 6.836 6.692 6.700 20,130 -0.05(-0.74%)
Jun 08, 2022 6.600 6.850 6.600 6.750 20,098 +0.14(+2.12%)
Jun 07, 2022 6.630 6.800 6.570 6.610 16,090 -0.07(-1.05%)
Jun 06, 2022 6.850 6.900 6.600 6.680 19,987 -0.17(-2.48%)
Jun 03, 2022 6.800 6.920 6.690 6.850 24,578 +0.08(+1.18%)
Jun 02, 2022 6.770 6.850 6.622 6.770 32,038 +0.01(+0.15%)
Jun 01, 2022 6.900 6.984 6.650 6.760 19,741 -0.14(-2.03%)
May 31, 2022 7.000 7.000 6.850 6.900 17,343 -0.09(-1.29%)
May 27, 2022 6.710 6.990 6.710 6.990 28,943 +0.38(+5.75%)
May 26, 2022 6.530 6.700 6.460 6.610 21,322 +0.16(+2.48%)
May 25, 2022 6.600 6.640 6.420 6.450 29,109 -0.22(-3.30%)
May 24, 2022 6.790 6.900 6.650 6.670 31,414 -0.08(-1.19%)
May 23, 2022 6.820 6.880 6.630 6.750 22,370 -0.15(-2.17%)
May 20, 2022 7.210 7.210 6.620 6.900 47,864 -0.20(-2.82%)
May 19, 2022 6.745 7.180 6.745 7.100 21,084 +0.15(+2.16%)
May 18, 2022 6.980 7.000 6.770 6.950 23,462 +0.12(+1.76%)
May 17, 2022 6.780 6.980 6.690 6.830 25,589 +0.04(+0.59%)
May 16, 2022 6.650 6.910 6.600 6.790 27,340 +0.15(+2.26%)
May 13, 2022 6.424 6.870 6.424 6.640 51,106 +0.25(+3.91%)
May 12, 2022 6.300 6.652 6.200 6.390 43,253 +0.07(+1.11%)
May 11, 2022 6.970 6.970 6.300 6.320 72,213 -0.55(-8.01%)
May 10, 2022 6.950 7.100 6.760 6.870 53,753 +0.03(+0.44%)
May 09, 2022 7.520 7.520 6.740 6.840 83,208 -0.70(-9.28%)
May 06, 2022 7.250 7.540 7.060 7.540 31,369 +0.21(+2.86%)
May 05, 2022 7.430 7.450 7.200 7.330 58,019 -0.06(-0.81%)
May 04, 2022 7.440 7.500 7.150 7.390 42,029 +0.08(+1.09%)
May 03, 2022 6.850 7.440 6.700 7.310 53,348 +0.44(+6.40%)
May 02, 2022 6.990 6.990 6.520 6.870 106,273 -0.06(-0.87%)
Apr 29, 2022 6.940 7.036 6.835 6.930 75,728 -0.02(-0.29%)
Apr 28, 2022 7.090 7.560 6.570 6.950 568,333 -0.48(-6.46%)
Apr 27, 2022 7.220 7.800 5.620 7.430 2,378,161 +0.53(+7.68%)
Apr 26, 2022 7.499 7.499 6.900 6.900 61,891 -0.48(-6.50%)
Apr 25, 2022 7.450 7.610 7.320 7.380 47,022 -0.26(-3.40%)
Apr 22, 2022 7.740 7.770 7.440 7.640 40,084 -0.10(-1.29%)
Apr 21, 2022 7.570 7.840 7.520 7.740 42,881 -0.01(-0.13%)
Apr 20, 2022 7.700 7.840 7.610 7.750 34,194 +0.05(+0.65%)
Apr 19, 2022 7.700 7.870 7.640 7.700 28,664 -0.05(-0.65%)
Apr 18, 2022 7.590 7.900 7.590 7.750 45,899 +0.11(+1.44%)
Apr 14, 2022 7.700 7.717 7.539 7.640 27,783 -0.01(-0.13%)
Apr 13, 2022 7.630 7.830 7.560 7.650 68,688 +0.07(+0.92%)
Apr 12, 2022 7.630 7.820 7.570 7.580 33,446 -0.08(-1.04%)
Apr 11, 2022 7.800 7.980 7.600 7.660 31,687 -0.26(-3.28%)
Apr 08, 2022 8.100 8.100 7.830 7.920 36,228 -0.06(-0.75%)
Apr 07, 2022 7.890 8.050 7.810 7.980 40,549 +0.12(+1.53%)
Apr 06, 2022 7.860 8.100 7.760 7.860 51,810 +0.00(+0.00%)
Apr 05, 2022 7.840 8.125 7.840 7.860 78,511 +0.16(+2.08%)
Apr 04, 2022 7.540 7.880 7.500 7.700 216,450 +0.15(+1.99%)
Apr 01, 2022 7.482 7.640 7.444 7.550 4,100 -0.02(-0.26%)
Mar 31, 2022 7.470 7.600 7.320 7.570 49,562 +0.21(+2.85%)
Mar 30, 2022 7.150 7.430 7.150 7.360 20,016 +0.14(+1.94%)
Mar 29, 2022 7.400 7.400 7.220 7.220 27,956 -0.03(-0.41%)
Mar 28, 2022 7.140 7.400 7.140 7.250 9,506 +0.00(+0.00%)
Mar 25, 2022 7.420 7.510 7.200 7.250 8,116 -0.14(-1.89%)
Mar 24, 2022 7.350 7.460 7.220 7.390 18,597 +0.13(+1.79%)
Mar 23, 2022 7.090 7.300 7.030 7.260 8,482 -0.02(-0.27%)
Mar 22, 2022 7.031 7.390 7.031 7.280 27,428 +0.12(+1.68%)
Mar 21, 2022 7.200 7.375 7.006 7.160 21,661 -0.21(-2.85%)
Mar 18, 2022 6.900 7.370 6.800 7.370 64,807 +0.47(+6.81%)
Mar 17, 2022 6.490 6.960 6.360 6.900 38,038 +0.42(+6.48%)
Mar 16, 2022 6.540 6.650 6.300 6.480 42,190 +0.13(+2.05%)
Mar 15, 2022 6.340 6.525 6.050 6.350 34,792 +0.05(+0.79%)
Mar 14, 2022 6.690 6.810 6.170 6.300 43,108 -0.25(-3.82%)
Mar 11, 2022 6.500 7.190 6.500 6.550 138,501 -0.18(-2.67%)
Mar 10, 2022 6.950 6.990 6.500 6.730 33,394 -0.10(-1.46%)
Mar 09, 2022 6.770 7.000 6.680 6.830 34,119 +0.08(+1.19%)
Mar 08, 2022 6.650 6.880 6.240 6.750 48,187 +0.16(+2.43%)
Mar 07, 2022 6.650 7.000 6.500 6.590 26,111 -0.12(-1.79%)
Mar 04, 2022 6.920 7.170 6.330 6.710 87,798 -0.35(-4.96%)
Mar 03, 2022 7.085 7.185 7.000 7.060 18,772 -0.09(-1.26%)
Mar 02, 2022 7.100 7.410 7.100 7.150 12,412 +0.05(+0.70%)
Mar 01, 2022 7.280 7.340 7.050 7.100 32,913 -0.30(-4.05%)
Feb 28, 2022 7.300 7.580 7.240 7.400 36,140 -0.10(-1.33%)
Feb 25, 2022 7.390 7.620 7.240 7.500 11,975 +0.15(+2.04%)
Feb 24, 2022 7.260 7.450 7.070 7.350 30,698 -0.11(-1.47%)
Feb 23, 2022 7.550 7.655 7.070 7.460 21,677 -0.13(-1.71%)
Feb 22, 2022 7.600 7.910 7.400 7.590 24,946 -0.08(-1.04%)
Feb 18, 2022 7.670 0 -0.08(-1.03%)
Feb 17, 2022 7.944 7.970 7.508 7.750 33,326 -0.11(-1.40%)
Feb 16, 2022 7.700 7.950 7.466 7.860 21,357 +0.20(+2.61%)
Feb 15, 2022 7.770 7.839 7.470 7.660 17,996 +0.16(+2.13%)
Feb 14, 2022 7.750 7.900 7.450 7.500 16,732 -0.29(-3.72%)
Feb 11, 2022 7.880 7.920 7.551 7.790 20,560 -0.03(-0.38%)
Feb 10, 2022 7.500 7.850 7.470 7.820 28,703 +0.23(+3.03%)
Feb 09, 2022 7.710 7.910 7.550 7.590 23,136 +0.05(+0.66%)
Feb 08, 2022 7.780 7.860 7.540 7.540 28,087 -0.12(-1.57%)
Feb 07, 2022 7.450 7.810 7.350 7.660 32,789 +0.09(+1.19%)
Feb 04, 2022 7.440 7.600 7.170 7.570 18,771 +0.33(+4.56%)
Feb 03, 2022 7.360 7.500 7.150 7.240 21,271 -0.20(-2.69%)
Feb 02, 2022 7.550 7.550 7.310 7.440 24,208 -0.11(-1.46%)
Feb 01, 2022 7.320 7.645 7.320 7.550 24,289 +0.25(+3.42%)
Jan 31, 2022 6.890 7.390 7.300 53,231 +0.49(+7.20%)
Jan 28, 2022 7.000 7.000 6.620 6.810 65,406 -0.05(-0.73%)
Jan 27, 2022 7.280 7.350 6.810 6.860 47,517 -0.29(-4.06%)
Jan 26, 2022 7.270 7.630 7.080 7.150 33,906 +0.02(+0.21%)
Jan 25, 2022 7.010 7.330 7.010 7.135 35,248 +0.05(+0.78%)
Jan 24, 2022 7.580 7.740 6.750 7.080 172,559 -0.75(-9.58%)
Jan 21, 2022 8.010 8.200 7.660 7.830 58,004 -0.17(-2.12%)
Jan 20, 2022 8.220 8.380 8.000 8.000 44,334 -0.24(-2.91%)
Jan 19, 2022 8.150 8.350 8.060 8.240 19,755 +0.07(+0.86%)
Jan 18, 2022 8.310 8.600 8.000 8.170 42,506 -0.20(-2.39%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.310 8.454 8.250 8.250 24,426 -0.07(-0.84%)
Jan 12, 2022 8.300 8.410 8.280 8.320 25,539 +0.04(+0.48%)
Jan 11, 2022 8.010 8.460 7.990 8.280 28,259 +0.27(+3.37%)
Jan 10, 2022 8.040 8.470 7.604 8.010 58,548 -0.18(-2.20%)
Jan 07, 2022 8.310 8.500 8.075 8.190 28,873 -0.06(-0.73%)
Jan 06, 2022 8.210 8.310 7.850 8.250 33,227 +0.06(+0.73%)
Jan 05, 2022 8.370 8.610 7.662 8.190 89,095 -0.26(-3.08%)
Jan 04, 2022 8.380 8.550 8.201 8.450 69,477 +0.19(+2.30%)
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.