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

Vbi Vaccines Inc CS (NQ: VBIV )

0.5900 +0.0100 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 120.00 129.90 117.30 127.80 417,769 +8.10(+6.77%)
Aug 28, 2020 129.00 131.40 115.20 119.70 693,620 -7.50(-5.90%)
Aug 27, 2020 124.50 156.00 121.50 127.20 6,607,590 +30.90(+32.09%)
Aug 26, 2020 99.00 102.30 93.90 96.30 206,846 -2.10(-2.13%)
Aug 25, 2020 90.90 103.20 86.70 98.40 208,324 +2.85(+2.98%)
Aug 24, 2020 106.80 108.00 93.60 95.55 296,114 -13.95(-12.74%)
Aug 21, 2020 116.10 117.00 107.40 109.50 157,570 -7.50(-6.41%)
Aug 20, 2020 114.00 121.20 112.80 117.00 268,198 +2.70(+2.36%)
Aug 19, 2020 120.30 121.50 113.40 114.30 180,266 -8.70(-7.07%)
Aug 18, 2020 132.90 136.50 117.00 123.00 501,585 +3.60(+3.02%)
Aug 17, 2020 109.50 121.50 108.60 119.40 228,159 +10.20(+9.34%)
Aug 14, 2020 112.20 113.54 105.15 109.20 135,863 -3.60(-3.19%)
Aug 13, 2020 105.00 114.60 103.50 112.80 176,608 +7.80(+7.43%)
Aug 12, 2020 110.10 115.20 99.30 105.00 253,277 -4.50(-4.11%)
Aug 11, 2020 120.00 122.40 108.90 109.50 293,470 -14.70(-11.84%)
Aug 10, 2020 127.20 130.20 121.50 124.20 147,712 -3.15(-2.47%)
Aug 07, 2020 127.38 133.20 123.90 127.35 195,076 +1.05(+0.83%)
Aug 06, 2020 133.20 134.70 125.40 126.30 224,156 -8.10(-6.03%)
Aug 05, 2020 156.00 156.60 133.80 134.40 811,573 +2.70(+2.05%)
Aug 04, 2020 126.00 132.30 123.60 131.70 191,314 +2.10(+1.62%)
Aug 03, 2020 117.00 133.80 117.00 129.60 338,970 +7.50(+6.14%)
Jul 31, 2020 134.10 137.70 117.00 122.10 413,130 -7.50(-5.79%)
Jul 30, 2020 113.70 140.40 113.40 129.60 691,006 +15.60(+13.68%)
Jul 29, 2020 127.80 130.20 112.50 114.00 394,272 -9.00(-7.32%)
Jul 28, 2020 142.50 142.50 118.50 123.00 631,132 -21.60(-14.94%)
Jul 27, 2020 152.70 159.90 144.00 144.60 248,585 -9.60(-6.23%)
Jul 24, 2020 153.90 157.80 145.20 154.20 299,120 -9.30(-5.69%)
Jul 23, 2020 173.40 174.00 159.00 163.50 294,527 -11.10(-6.36%)
Jul 22, 2020 157.80 183.90 157.80 174.60 539,522 +12.90(+7.98%)
Jul 21, 2020 172.20 174.00 147.90 161.70 714,772 -18.60(-10.32%)
Jul 20, 2020 201.00 207.90 169.50 180.30 1,057,549 -4.80(-2.59%)
Jul 17, 2020 150.90 194.40 150.00 185.10 1,120,986 +34.80(+23.15%)
Jul 16, 2020 142.50 151.50 135.90 150.30 486,028 +4.50(+3.09%)
Jul 15, 2020 154.50 166.20 141.30 145.80 1,396,830 +10.50(+7.76%)
Jul 14, 2020 115.50 135.30 114.60 135.30 726,347 +21.30(+18.68%)
Jul 13, 2020 118.20 124.20 112.80 114.00 357,041 -3.60(-3.06%)
Jul 10, 2020 120.00 126.00 116.10 117.60 355,503 -4.50(-3.69%)
Jul 09, 2020 116.40 126.00 111.60 122.10 536,611 +3.90(+3.30%)
Jul 08, 2020 126.60 132.00 108.30 118.20 1,711,888 +17.40(+17.26%)
Jul 07, 2020 87.00 106.20 84.60 100.80 874,692 +17.70(+21.30%)
Jul 06, 2020 87.60 88.50 82.80 83.10 144,452 -3.00(-3.48%)
Jul 02, 2020 88.80 90.00 84.90 86.10 149,066 -2.10(-2.38%)
Jul 01, 2020 90.90 94.20 85.80 88.20 225,223 -4.80(-5.16%)
Jun 30, 2020 94.50 96.60 89.40 93.00 249,710 -0.90(-0.96%)
Jun 29, 2020 95.70 102.00 90.60 93.90 397,063 +4.20(+4.68%)
Jun 26, 2020 90.00 105.00 86.40 89.70 1,263,013 +6.90(+8.33%)
Jun 25, 2020 75.30 85.20 75.30 82.80 296,319 +6.60(+8.66%)
Jun 24, 2020 76.80 79.50 74.10 76.20 219,472 -0.90(-1.17%)
Jun 23, 2020 81.90 83.10 75.00 77.10 254,185 -1.50(-1.91%)
Jun 22, 2020 88.80 89.40 75.00 78.60 423,969 -8.10(-9.34%)
Jun 19, 2020 84.90 87.90 81.60 86.70 344,963 +3.00(+3.58%)
Jun 18, 2020 82.50 85.50 81.30 83.70 218,382 +1.80(+2.20%)
Jun 17, 2020 78.00 84.60 77.40 81.90 244,888 +3.30(+4.20%)
Jun 16, 2020 81.90 83.70 72.60 78.60 335,167 +0.60(+0.77%)
Jun 15, 2020 63.60 84.00 63.00 78.00 979,240 +12.90(+19.82%)
Jun 12, 2020 66.30 66.60 61.80 65.10 155,306 +1.80(+2.84%)
Jun 11, 2020 63.60 66.90 61.50 63.30 226,732 -5.10(-7.46%)
Jun 10, 2020 67.80 71.70 66.30 68.40 263,337 +3.00(+4.59%)
Jun 09, 2020 60.60 70.50 60.00 65.40 408,650 +4.50(+7.39%)
Jun 08, 2020 60.00 61.80 58.50 60.90 198,712 +0.90(+1.50%)
Jun 05, 2020 62.10 63.60 58.80 60.00 253,463 -3.00(-4.76%)
Jun 04, 2020 60.60 64.50 60.30 63.00 226,602 +2.40(+3.96%)
Jun 03, 2020 64.20 64.80 60.00 60.60 257,601 -3.90(-6.05%)
Jun 02, 2020 57.30 65.10 55.50 64.50 394,434 +4.80(+8.04%)
Jun 01, 2020 67.80 68.40 59.40 59.70 391,181 -5.70(-8.72%)
May 29, 2020 59.10 65.40 57.45 65.40 366,570 +6.00(+10.10%)
May 28, 2020 62.70 64.50 58.50 59.40 231,059 -5.70(-8.76%)
May 27, 2020 69.90 70.20 57.30 65.10 422,036 -3.90(-5.65%)
May 26, 2020 77.40 77.40 67.80 69.00 322,421 -4.80(-6.50%)
May 22, 2020 75.00 75.90 69.00 73.80 169,033 +0.30(+0.41%)
May 21, 2020 72.00 78.00 66.00 73.50 445,680 -1.20(-1.61%)
May 20, 2020 82.50 89.40 70.80 74.70 926,813 -0.30(-0.40%)
May 19, 2020 67.80 80.70 66.00 75.00 878,187 +9.90(+15.21%)
May 18, 2020 58.50 66.00 57.90 65.10 456,302 +8.40(+14.81%)
May 15, 2020 66.00 69.00 54.60 56.70 1,009,240 -5.40(-8.70%)
May 14, 2020 54.00 65.10 51.60 62.10 886,046 +8.40(+15.64%)
May 13, 2020 53.70 55.80 47.10 53.70 480,970 +3.30(+6.55%)
May 12, 2020 49.20 57.00 48.90 50.40 884,796 +3.60(+7.69%)
May 11, 2020 40.80 48.00 40.20 46.80 429,276 +6.00(+14.71%)
May 08, 2020 39.60 41.10 39.15 40.80 145,620 +0.90(+2.26%)
May 07, 2020 42.30 42.60 36.90 39.90 232,284 -1.50(-3.62%)
May 06, 2020 37.80 42.90 36.30 41.40 499,467 +4.20(+11.29%)
May 05, 2020 36.90 38.10 35.40 37.20 150,077 +0.30(+0.81%)
May 04, 2020 34.50 37.20 33.30 36.90 151,946 +2.10(+6.03%)
May 01, 2020 35.40 36.00 32.40 34.80 208,390 -1.80(-4.92%)
Apr 30, 2020 38.70 38.70 35.70 36.60 206,390 -2.10(-5.43%)
Apr 29, 2020 37.80 38.70 35.40 38.70 283,804 +1.80(+4.88%)
Apr 28, 2020 38.70 39.00 34.50 36.90 352,180 +0.00(+0.00%)
Apr 27, 2020 34.50 38.70 34.20 36.90 692,337 +3.30(+9.82%)
Apr 24, 2020 33.00 34.50 30.60 33.60 332,773 +1.20(+3.70%)
Apr 23, 2020 33.90 34.80 31.20 32.40 384,476 -0.60(-1.82%)
Apr 22, 2020 33.00 34.80 31.80 33.00 1,302,662 -13.80(-29.49%)
Apr 21, 2020 51.30 52.80 42.00 46.80 630,831 -0.90(-1.89%)
Apr 20, 2020 42.90 60.00 40.50 47.70 1,471,690 +9.30(+24.22%)
Apr 17, 2020 40.80 40.80 37.80 38.40 172,513 +0.60(+1.59%)
Apr 16, 2020 35.10 38.40 33.00 37.80 151,739 +5.10(+15.60%)
Apr 15, 2020 33.00 33.30 30.90 32.70 237,094 -1.20(-3.54%)
Apr 14, 2020 33.90 35.70 31.80 33.90 94,937 +0.90(+2.73%)
Apr 13, 2020 28.80 34.20 27.30 33.00 133,539 +4.20(+14.58%)
Apr 09, 2020 28.50 28.80 26.10 28.80 93,033 +0.30(+1.05%)
Apr 08, 2020 28.80 28.80 27.00 28.50 53,254 +0.30(+1.06%)
Apr 07, 2020 29.70 31.50 27.90 28.20 58,841 -1.80(-6.00%)
Apr 06, 2020 30.00 30.90 28.20 30.00 63,330 -0.30(-0.99%)
Apr 03, 2020 29.10 31.20 26.12 30.30 109,476 +2.70(+9.78%)
Apr 02, 2020 25.80 27.60 25.50 27.60 68,715 +1.50(+5.75%)
Apr 01, 2020 27.60 28.20 25.50 26.10 95,692 -2.40(-8.42%)
Mar 31, 2020 34.50 36.60 27.00 28.50 464,868 +0.30(+1.06%)
Mar 30, 2020 27.60 29.10 26.10 28.20 51,140 +0.29(+1.02%)
Mar 27, 2020 29.70 30.00 27.60 27.91 63,753 -2.69(-8.77%)
Mar 26, 2020 26.10 31.20 24.60 30.60 87,841 +4.20(+15.91%)
Mar 25, 2020 24.30 26.40 23.10 26.40 54,294 +2.10(+8.64%)
Mar 24, 2020 22.80 24.60 21.90 24.30 79,610 +2.55(+11.72%)
Mar 23, 2020 22.87 23.10 21.30 21.75 66,227 -1.78(-7.55%)
Mar 20, 2020 24.08 24.08 21.60 23.53 92,253 -0.17(-0.73%)
Mar 19, 2020 22.50 24.60 21.90 23.70 70,515 +1.50(+6.76%)
Mar 18, 2020 22.50 25.50 21.60 22.20 72,386 -2.40(-9.76%)
Mar 17, 2020 22.20 24.90 21.00 24.60 87,601 +2.70(+12.33%)
Mar 16, 2020 21.00 25.80 20.70 21.90 83,840 -1.20(-5.18%)
Mar 13, 2020 23.10 26.70 20.70 23.10 115,250 +0.98(+4.42%)
Mar 12, 2020 24.00 25.20 21.51 22.12 135,582 -5.39(-19.61%)
Mar 11, 2020 27.41 33.00 27.00 27.51 128,059 -1.29(-4.47%)
Mar 10, 2020 35.40 36.30 26.40 28.80 214,009 -4.80(-14.29%)
Mar 09, 2020 33.00 36.60 32.10 33.60 121,295 -5.10(-13.18%)
Mar 06, 2020 36.60 39.00 36.60 38.70 94,186 -0.30(-0.77%)
Mar 05, 2020 39.90 42.90 38.40 39.00 102,842 -3.30(-7.80%)
Mar 04, 2020 40.50 42.60 38.40 42.30 80,718 +2.40(+6.02%)
Mar 03, 2020 42.30 43.80 37.80 39.90 119,389 +0.90(+2.31%)
Mar 02, 2020 39.00 41.70 36.00 39.00 181,256 +3.00(+8.33%)
Feb 28, 2020 37.80 41.70 36.00 36.00 118,560 -3.30(-8.40%)
Feb 27, 2020 36.30 39.60 33.30 39.30 160,001 +1.20(+3.15%)
Feb 26, 2020 37.80 43.80 36.00 38.10 103,401 +0.60(+1.60%)
Feb 25, 2020 42.00 42.60 37.20 37.50 120,339 -5.10(-11.97%)
Feb 24, 2020 42.90 43.50 40.20 42.60 76,003 -2.10(-4.70%)
Feb 21, 2020 44.70 46.50 43.80 44.70 59,703 -0.30(-0.67%)
Feb 20, 2020 44.10 45.90 42.60 45.00 72,804 +0.00(+0.00%)
Feb 19, 2020 45.60 46.50 43.20 45.00 75,804 -0.90(-1.96%)
Feb 18, 2020 45.00 45.90 42.90 45.90 82,921 +0.00(+0.00%)
Feb 14, 2020 47.40 48.60 45.60 45.90 60,336 -1.80(-3.77%)
Feb 13, 2020 48.90 49.80 47.10 47.70 63,082 -1.20(-2.45%)
Feb 12, 2020 47.10 50.40 46.50 48.90 125,826 +1.80(+3.82%)
Feb 11, 2020 47.10 48.60 45.90 47.10 57,391 +0.00(+0.00%)
Feb 10, 2020 44.10 48.00 44.10 47.10 99,819 +2.70(+6.08%)
Feb 07, 2020 44.70 46.50 43.80 44.40 94,030 -1.20(-2.63%)
Feb 06, 2020 45.90 48.90 45.00 45.60 118,872 -0.90(-1.94%)
Feb 05, 2020 42.60 46.80 41.40 46.50 114,299 +3.90(+9.15%)
Feb 04, 2020 41.70 43.50 40.20 42.60 92,860 +1.80(+4.41%)
Feb 03, 2020 40.20 40.80 39.00 40.80 81,058 -0.30(-0.73%)
Jan 31, 2020 41.40 42.00 39.90 41.10 63,370 -0.60(-1.44%)
Jan 30, 2020 45.60 45.90 40.50 41.70 141,817 -2.10(-4.79%)
Jan 29, 2020 43.80 48.30 42.90 43.80 222,256 +1.50(+3.55%)
Jan 28, 2020 39.30 42.60 38.40 42.30 93,893 +1.50(+3.68%)
Jan 27, 2020 36.90 41.40 35.40 40.80 159,816 +2.40(+6.25%)
Jan 24, 2020 40.50 42.00 36.90 38.40 146,186 -0.30(-0.78%)
Jan 23, 2020 43.80 44.40 31.50 38.70 437,581 -5.10(-11.64%)
Jan 22, 2020 49.20 49.80 43.50 43.80 194,344 -6.00(-12.05%)
Jan 21, 2020 49.50 52.20 48.00 49.80 118,927 +0.90(+1.84%)
Jan 17, 2020 53.10 53.10 47.40 48.90 221,673 -4.50(-8.43%)
Jan 16, 2020 55.50 56.10 52.20 53.40 133,666 -1.20(-2.20%)
Jan 15, 2020 51.60 55.20 49.80 54.60 175,960 +2.70(+5.20%)
Jan 14, 2020 57.60 57.90 47.70 51.90 333,087 -5.40(-9.42%)
Jan 13, 2020 52.20 59.40 50.10 57.30 543,889 +8.40(+17.18%)
Jan 10, 2020 44.10 51.00 42.30 48.90 439,490 +6.00(+13.99%)
Jan 09, 2020 47.70 49.50 41.40 42.90 997,475 +2.10(+5.15%)
Jan 08, 2020 40.50 41.70 38.40 40.80 149,202 -0.90(-2.16%)
Jan 07, 2020 44.10 45.90 40.50 41.70 211,946 -0.60(-1.42%)
Jan 06, 2020 39.30 42.60 37.80 42.30 151,293 +2.85(+7.22%)
Jan 03, 2020 38.40 40.50 38.40 39.45 122,563 -0.75(-1.87%)
Jan 02, 2020 42.30 42.30 39.00 40.20 164,298 -1.20(-2.90%)
Dec 31, 2019 37.50 41.40 36.00 41.40 153,473 +3.30(+8.66%)
Dec 30, 2019 40.80 43.20 36.90 38.10 191,955 -2.70(-6.62%)
Dec 27, 2019 41.10 41.10 30.90 40.80 229,760 +0.00(+0.00%)
Dec 26, 2019 39.60 41.70 37.80 40.80 226,572 +3.90(+10.57%)
Dec 24, 2019 36.60 40.50 34.80 36.90 244,910 +0.90(+2.50%)
Dec 23, 2019 30.30 36.90 29.40 36.00 381,081 +6.65(+22.65%)
Dec 20, 2019 27.66 29.70 27.31 29.35 348,856 +1.75(+6.35%)
Dec 19, 2019 28.50 28.80 26.40 27.60 123,277 -0.90(-3.16%)
Dec 18, 2019 29.26 29.48 27.05 28.50 108,840 -0.90(-3.06%)
Dec 17, 2019 28.80 29.70 28.20 29.40 122,355 -0.08(-0.27%)
Dec 16, 2019 29.55 29.70 28.50 29.48 90,408 +0.20(+0.67%)
Dec 13, 2019 31.50 31.50 28.20 29.29 194,763 -0.41(-1.39%)
Dec 12, 2019 27.90 30.00 27.90 29.70 225,158 +2.29(+8.34%)
Dec 11, 2019 26.55 27.90 25.50 27.41 105,769 +1.20(+4.59%)
Dec 10, 2019 27.00 27.00 25.71 26.21 89,817 -0.19(-0.72%)
Dec 09, 2019 26.10 27.30 25.20 26.40 152,180 +0.47(+1.80%)
Dec 06, 2019 24.30 26.70 24.21 25.93 104,050 +1.72(+7.10%)
Dec 05, 2019 24.00 24.60 23.40 24.21 86,712 -0.39(-1.57%)
Dec 04, 2019 25.20 25.50 22.80 24.60 115,471 -1.34(-5.17%)
Dec 03, 2019 26.40 26.70 24.39 25.94 124,133 -1.23(-4.52%)
Dec 02, 2019 28.50 28.95 21.82 27.17 300,706 +0.22(+0.81%)
Nov 29, 2019 28.14 28.76 25.92 26.95 277,303 +1.57(+6.18%)
Nov 27, 2019 22.77 25.50 22.41 25.38 255,743 +2.88(+12.80%)
Nov 26, 2019 21.30 22.80 20.70 22.50 213,332 +2.10(+10.29%)
Nov 25, 2019 20.10 21.00 19.20 20.40 122,923 +1.18(+6.17%)
Nov 22, 2019 20.61 20.67 18.07 19.21 263,650 -1.47(-7.09%)
Nov 21, 2019 19.95 21.84 19.80 20.68 305,607 +1.50(+7.82%)
Nov 20, 2019 17.70 19.35 17.23 19.18 160,629 +1.48(+8.35%)
Nov 19, 2019 18.00 19.50 17.40 17.70 234,804 +0.00(+0.02%)
Nov 18, 2019 18.30 18.30 17.40 17.70 62,585 -0.04(-0.22%)
Nov 15, 2019 17.10 17.94 16.80 17.74 85,816 +0.87(+5.14%)
Nov 14, 2019 17.70 18.60 16.80 16.87 123,277 +0.10(+0.59%)
Nov 13, 2019 17.10 17.40 16.50 16.77 31,363 -0.33(-1.91%)
Nov 12, 2019 17.70 18.00 16.80 17.10 78,530 +0.30(+1.79%)
Nov 11, 2019 17.10 17.10 16.20 16.80 37,073 +0.15(+0.90%)
Nov 08, 2019 16.71 16.80 15.97 16.65 54,183 +0.14(+0.84%)
Nov 07, 2019 17.01 17.40 16.44 16.51 55,757 -0.59(-3.44%)
Nov 06, 2019 17.40 17.70 16.50 17.10 75,562 -0.90(-5.00%)
Nov 05, 2019 18.00 18.60 17.40 18.00 43,718 -0.12(-0.65%)
Nov 04, 2019 18.00 18.45 17.37 18.12 40,434 +0.14(+0.77%)
Nov 01, 2019 17.70 18.00 17.40 17.98 50,790 +0.43(+2.44%)
Oct 31, 2019 16.84 18.30 16.20 17.55 117,297 +0.90(+5.39%)
Oct 30, 2019 17.25 17.36 15.93 16.65 95,162 -1.05(-5.92%)
Oct 29, 2019 18.60 18.90 17.10 17.70 67,415 -0.26(-1.47%)
Oct 28, 2019 19.80 20.40 17.71 17.96 121,824 -1.26(-6.55%)
Oct 25, 2019 17.40 19.43 16.95 19.22 99,576 +1.82(+10.48%)
Oct 24, 2019 17.70 18.60 16.80 17.40 77,659 -0.44(-2.44%)
Oct 23, 2019 16.98 18.60 16.89 17.84 143,710 +1.05(+6.24%)
Oct 22, 2019 16.50 16.92 15.96 16.79 61,429 +0.59(+3.63%)
Oct 21, 2019 15.90 16.50 15.60 16.20 20,582 +0.34(+2.12%)
Oct 18, 2019 16.18 16.18 15.30 15.86 40,306 -0.32(-1.97%)
Oct 17, 2019 16.00 16.35 15.66 16.18 56,653 +0.58(+3.73%)
Oct 16, 2019 15.90 16.20 15.60 15.60 31,782 -0.23(-1.48%)
Oct 15, 2019 15.21 15.95 14.66 15.83 106,923 +0.71(+4.72%)
Oct 14, 2019 15.90 15.93 15.00 15.12 61,101 -0.48(-3.08%)
Oct 11, 2019 15.60 15.90 15.36 15.60 52,976 +0.20(+1.29%)
Oct 10, 2019 15.66 16.03 15.06 15.40 69,634 -0.26(-1.65%)
Oct 09, 2019 16.20 16.45 15.60 15.66 52,898 -0.54(-3.33%)
Oct 08, 2019 16.50 16.80 15.90 16.20 41,918 -0.60(-3.57%)
Oct 07, 2019 15.90 17.40 15.60 16.80 190,705 +0.96(+6.08%)
Oct 04, 2019 15.60 16.35 15.00 15.84 156,893 +0.24(+1.52%)
Oct 03, 2019 16.50 16.50 14.70 15.60 192,025 -0.33(-2.05%)
Oct 02, 2019 15.00 16.37 14.19 15.93 236,975 +1.57(+10.90%)
Oct 01, 2019 14.55 14.80 14.10 14.36 87,210 +0.26(+1.85%)
Sep 30, 2019 15.00 15.30 14.10 14.10 177,094 -0.72(-4.86%)
Sep 27, 2019 15.30 16.05 14.82 14.82 216,623 -0.48(-3.14%)
Sep 26, 2019 16.80 17.10 15.00 15.30 166,614 -1.20(-7.27%)
Sep 25, 2019 16.80 17.55 15.68 16.50 496,463 +0.60(+3.77%)
Sep 24, 2019 16.20 16.20 15.30 15.90 177,833 +0.60(+3.92%)
Sep 23, 2019 15.00 15.60 15.00 15.30 117,945 +0.15(+0.99%)
Sep 20, 2019 15.30 15.60 14.74 15.15 104,820 +0.39(+2.62%)
Sep 19, 2019 15.00 16.19 14.70 14.76 363,500 -5.34(-26.55%)
Sep 18, 2019 22.20 22.20 19.80 20.10 30,953 -1.54(-7.14%)
Sep 17, 2019 21.79 22.03 19.86 21.64 22,753 -0.46(-2.10%)
Sep 16, 2019 23.10 23.38 21.60 22.11 11,140 -0.51(-2.24%)
Sep 13, 2019 22.20 23.19 21.60 22.62 30,113 +0.42(+1.88%)
Sep 12, 2019 23.70 25.06 20.10 22.20 59,445 -0.59(-2.61%)
Sep 11, 2019 19.80 23.70 18.60 22.79 55,456 +4.14(+22.21%)
Sep 10, 2019 17.60 19.68 17.22 18.65 52,749 +1.76(+10.43%)
Sep 09, 2019 17.36 17.37 16.50 16.89 8,575 -0.33(-1.90%)
Sep 06, 2019 16.53 17.84 16.20 17.22 11,386 +0.57(+3.42%)
Sep 05, 2019 17.37 17.37 16.05 16.65 18,482 -0.46(-2.67%)
Sep 04, 2019 18.10 18.19 16.95 17.10 15,234 -0.87(-4.82%)
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.