Skip to main content

Trevena Inc (NQ: TRVN )

0.4658 +0.0058 (+1.26%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.50 53.50 53.50 82,423 +0.00(+0.00%)
Dec 30, 2020 53.25 55.00 52.25 53.50 82,423 +0.25(+0.47%)
Dec 29, 2020 55.00 55.50 52.50 53.25 148,445 -1.75(-3.18%)
Dec 28, 2020 57.25 58.25 55.00 55.00 140,638 -2.25(-3.93%)
Dec 24, 2020 61.75 62.38 57.00 57.25 117,604 -4.25(-6.91%)
Dec 23, 2020 59.75 63.00 59.50 61.50 281,825 +2.50(+4.24%)
Dec 22, 2020 57.50 59.75 57.25 59.00 159,428 +1.25(+2.16%)
Dec 21, 2020 56.50 57.75 55.50 57.75 94,446 +1.00(+1.76%)
Dec 18, 2020 55.75 57.50 55.50 56.75 122,268 +0.50(+0.89%)
Dec 17, 2020 55.00 57.25 54.25 56.25 118,022 +2.25(+4.17%)
Dec 16, 2020 54.00 54.75 51.50 54.00 130,777 -0.25(-0.46%)
Dec 15, 2020 55.00 55.66 53.75 54.25 98,895 -0.50(-0.91%)
Dec 14, 2020 57.25 57.75 54.25 54.75 101,905 -2.25(-3.95%)
Dec 11, 2020 56.00 60.50 55.83 57.00 142,504 +0.75(+1.33%)
Dec 10, 2020 56.25 57.25 54.75 56.25 96,235 +0.50(+0.90%)
Dec 09, 2020 58.00 59.25 54.25 55.75 146,354 -3.00(-5.11%)
Dec 08, 2020 55.75 58.75 53.75 58.75 169,469 +2.00(+3.52%)
Dec 07, 2020 58.00 58.75 56.25 56.75 129,125 -2.25(-3.81%)
Dec 04, 2020 58.75 60.18 57.50 59.00 100,564 -0.25(-0.42%)
Dec 03, 2020 59.25 60.25 58.25 59.25 80,164 -0.75(-1.25%)
Dec 02, 2020 59.50 60.00 57.50 60.00 95,769 +0.75(+1.27%)
Dec 01, 2020 61.25 62.25 59.25 59.25 140,711 -3.50(-5.58%)
Nov 30, 2020 63.75 65.75 61.75 62.75 129,425 -1.50(-2.33%)
Nov 27, 2020 58.25 64.50 58.10 64.25 134,964 +5.75(+9.83%)
Nov 25, 2020 59.25 59.50 57.00 58.50 99,324 -0.75(-1.27%)
Nov 24, 2020 59.50 60.00 56.50 59.25 187,961 -0.75(-1.25%)
Nov 23, 2020 62.00 63.25 60.00 60.00 172,725 -2.25(-3.61%)
Nov 20, 2020 62.00 63.00 60.75 62.25 116,648 +1.00(+1.63%)
Nov 19, 2020 62.25 63.50 60.75 61.25 113,265 -1.50(-2.39%)
Nov 18, 2020 62.00 63.00 61.25 62.75 133,568 -0.50(-0.79%)
Nov 17, 2020 64.00 64.75 61.75 63.25 133,702 -1.50(-2.32%)
Nov 16, 2020 65.75 67.50 63.50 64.75 152,872 -2.75(-4.07%)
Nov 13, 2020 66.50 68.00 65.25 67.50 113,564 +0.00(+0.00%)
Nov 12, 2020 68.25 69.75 65.50 67.50 120,538 -0.25(-0.37%)
Nov 11, 2020 63.00 69.00 63.00 67.75 180,635 +4.00(+6.27%)
Nov 10, 2020 60.00 64.25 59.25 63.75 156,171 +3.25(+5.37%)
Nov 09, 2020 60.50 62.50 57.75 60.50 172,313 +0.75(+1.26%)
Nov 06, 2020 58.75 61.75 57.75 59.75 133,728 +0.50(+0.84%)
Nov 05, 2020 61.25 61.25 57.00 59.25 265,781 -0.75(-1.25%)
Nov 04, 2020 61.00 64.50 59.75 60.00 173,990 -1.25(-2.04%)
Nov 03, 2020 65.75 66.50 60.50 61.25 348,354 -6.00(-8.92%)
Nov 02, 2020 65.00 67.25 60.50 67.25 249,115 +1.75(+2.67%)
Oct 30, 2020 68.50 70.75 60.25 65.50 459,244 +1.50(+2.34%)
Oct 29, 2020 59.50 66.50 58.75 64.00 197,811 +4.50(+7.56%)
Oct 28, 2020 62.00 62.75 58.25 59.50 163,424 -4.00(-6.30%)
Oct 27, 2020 65.00 65.50 62.75 63.50 77,411 -1.50(-2.31%)
Oct 26, 2020 66.25 68.00 62.75 65.00 109,018 -1.50(-2.26%)
Oct 23, 2020 67.00 67.25 64.50 66.50 83,024 +0.25(+0.38%)
Oct 22, 2020 64.00 66.75 62.75 66.25 122,939 +1.50(+2.32%)
Oct 21, 2020 68.75 69.50 64.50 64.75 229,889 -4.75(-6.83%)
Oct 20, 2020 73.00 73.25 68.75 69.50 172,931 -3.50(-4.79%)
Oct 19, 2020 72.50 74.75 72.25 73.00 112,442 -0.50(-0.68%)
Oct 16, 2020 73.25 76.25 73.00 73.50 129,544 +0.25(+0.34%)
Oct 15, 2020 70.25 75.00 68.50 73.25 218,283 +2.00(+2.81%)
Oct 14, 2020 76.00 76.75 70.75 71.25 270,773 -4.50(-5.94%)
Oct 13, 2020 75.50 78.00 74.50 75.75 180,024 -0.50(-0.66%)
Oct 12, 2020 78.25 79.00 74.00 76.25 279,704 -2.50(-3.17%)
Oct 09, 2020 81.75 82.17 77.75 78.75 231,144 -2.75(-3.37%)
Oct 08, 2020 80.75 82.50 80.25 81.50 159,432 +1.50(+1.88%)
Oct 07, 2020 79.25 85.00 78.50 80.00 356,284 +1.50(+1.91%)
Oct 06, 2020 77.00 82.75 76.00 78.50 421,400 +1.50(+1.95%)
Oct 05, 2020 73.25 77.50 72.50 77.00 270,613 +4.50(+6.21%)
Oct 02, 2020 69.75 73.75 68.75 72.50 212,776 -1.50(-2.03%)
Oct 01, 2020 73.75 75.75 71.75 74.00 166,143 -0.75(-1.00%)
Sep 30, 2020 74.00 75.75 71.75 74.75 204,037 +0.25(+0.34%)
Sep 29, 2020 70.00 75.50 69.25 74.50 344,628 +4.00(+5.67%)
Sep 28, 2020 73.25 73.75 68.75 70.50 284,911 -0.25(-0.35%)
Sep 25, 2020 67.50 74.12 66.50 70.75 266,028 +2.75(+4.04%)
Sep 24, 2020 70.00 72.50 66.50 68.00 407,612 -5.50(-7.48%)
Sep 23, 2020 73.50 78.75 70.50 73.50 692,360 +2.00(+2.80%)
Sep 22, 2020 69.00 71.75 64.00 71.50 338,479 +4.25(+6.32%)
Sep 21, 2020 63.25 69.75 62.50 67.25 413,195 +2.25(+3.46%)
Sep 18, 2020 55.50 66.75 55.50 65.00 668,348 +9.50(+17.12%)
Sep 17, 2020 55.25 58.75 54.50 55.50 349,723 +0.00(+0.00%)
Sep 16, 2020 52.50 58.00 52.50 55.50 456,489 +2.25(+4.23%)
Sep 15, 2020 54.25 54.50 49.75 53.25 250,836 +1.25(+2.40%)
Sep 14, 2020 46.50 56.25 45.75 52.00 746,588 +7.50(+16.85%)
Sep 11, 2020 44.75 45.50 43.75 44.50 103,036 +0.50(+1.14%)
Sep 10, 2020 43.50 46.25 43.50 44.00 152,494 +0.50(+1.15%)
Sep 09, 2020 41.00 43.50 41.00 43.50 99,177 +2.25(+5.45%)
Sep 08, 2020 41.75 42.25 40.00 41.25 100,836 -1.00(-2.37%)
Sep 04, 2020 41.50 42.25 38.75 42.25 223,044 +0.50(+1.20%)
Sep 03, 2020 42.50 43.25 40.75 41.75 167,461 -1.00(-2.34%)
Sep 02, 2020 45.00 45.00 42.00 42.75 205,057 -2.00(-4.47%)
Sep 01, 2020 43.50 45.50 41.50 44.75 213,429 +0.50(+1.13%)
Aug 31, 2020 45.50 47.75 43.00 44.25 295,417 -0.50(-1.12%)
Aug 28, 2020 45.25 49.25 41.75 44.75 1,693,932 +5.50(+14.01%)
Aug 27, 2020 37.50 40.50 36.75 39.25 298,494 +1.00(+2.61%)
Aug 26, 2020 40.25 41.00 38.00 38.25 159,402 -1.25(-3.16%)
Aug 25, 2020 36.75 41.00 36.25 39.50 378,398 +0.00(+0.00%)
Aug 24, 2020 44.25 44.50 37.75 39.50 553,368 +0.25(+0.64%)
Aug 21, 2020 48.75 49.00 38.00 39.25 897,776 -10.50(-21.11%)
Aug 20, 2020 51.00 52.50 48.50 49.75 412,187 +0.50(+1.02%)
Aug 19, 2020 50.00 52.25 47.50 49.25 406,044 -3.00(-5.74%)
Aug 18, 2020 55.50 55.50 49.50 52.25 541,767 -4.50(-7.93%)
Aug 17, 2020 59.00 59.50 54.25 56.75 325,348 -1.50(-2.58%)
Aug 14, 2020 59.50 61.25 57.75 58.25 367,612 -1.00(-1.69%)
Aug 13, 2020 58.25 62.50 57.75 59.25 468,770 +2.00(+3.49%)
Aug 12, 2020 57.25 58.00 55.75 57.25 917,128 -11.25(-16.42%)
Aug 11, 2020 72.25 73.00 66.25 68.50 1,012,017 -9.75(-12.46%)
Aug 10, 2020 89.25 92.00 71.50 78.25 4,339,595 +18.75(+31.51%)
Aug 07, 2020 68.75 68.75 43.00 59.50 1,794,012 -1.25(-2.06%)
Aug 06, 2020 67.25 67.50 58.25 60.75 642,994 -5.00(-7.60%)
Aug 05, 2020 69.75 69.75 63.75 65.75 442,586 -4.25(-6.07%)
Aug 04, 2020 79.50 87.00 57.00 70.00 1,312,354 -3.50(-4.76%)
Aug 03, 2020 63.25 74.00 62.50 73.50 875,574 +15.50(+26.72%)
Jul 31, 2020 56.25 59.25 55.50 58.00 275,624 +2.25(+4.04%)
Jul 30, 2020 55.25 56.50 54.00 55.75 162,211 +0.00(+0.00%)
Jul 29, 2020 57.50 58.25 53.25 55.75 236,198 -1.00(-1.76%)
Jul 28, 2020 55.25 59.75 54.25 56.75 327,891 +3.00(+5.58%)
Jul 27, 2020 51.00 55.50 50.50 53.75 295,365 +4.25(+8.59%)
Jul 24, 2020 48.25 50.00 46.50 49.50 85,680 +1.25(+2.59%)
Jul 23, 2020 49.75 50.75 47.50 48.25 117,622 -1.50(-3.02%)
Jul 22, 2020 51.75 52.00 41.00 49.75 207,872 -1.25(-2.45%)
Jul 21, 2020 53.00 55.00 50.00 51.00 189,833 +1.50(+3.03%)
Jul 20, 2020 48.00 53.00 46.50 49.50 407,196 +3.50(+7.61%)
Jul 17, 2020 46.25 48.00 45.00 46.00 115,896 -0.25(-0.54%)
Jul 16, 2020 46.50 47.50 44.75 46.25 149,062 +0.00(+0.00%)
Jul 15, 2020 43.75 48.25 42.25 46.25 387,618 +3.75(+8.82%)
Jul 14, 2020 40.25 42.75 39.75 42.50 109,388 +2.75(+6.92%)
Jul 13, 2020 40.50 43.75 39.75 39.75 237,540 -0.25(-0.62%)
Jul 10, 2020 40.75 41.50 39.25 40.00 62,432 -0.50(-1.23%)
Jul 09, 2020 40.50 40.75 39.25 40.50 86,579 +0.25(+0.62%)
Jul 08, 2020 41.00 41.75 39.75 40.25 84,837 -0.50(-1.23%)
Jul 07, 2020 43.00 43.00 39.50 40.75 132,748 -2.25(-5.23%)
Jul 06, 2020 39.25 44.50 39.00 43.00 284,097 +4.75(+12.42%)
Jul 02, 2020 40.25 40.50 37.75 38.25 83,180 -1.25(-3.16%)
Jul 01, 2020 38.00 40.50 38.00 39.50 94,855 +2.00(+5.33%)
Jun 30, 2020 38.00 39.50 37.50 37.50 80,247 -0.50(-1.32%)
Jun 29, 2020 40.00 40.25 33.50 38.00 174,205 -1.25(-3.18%)
Jun 26, 2020 43.50 43.75 39.25 39.25 190,256 -3.75(-8.72%)
Jun 25, 2020 44.00 44.25 42.25 43.00 85,451 -0.75(-1.71%)
Jun 24, 2020 43.75 45.00 42.00 43.75 137,215 +0.00(+0.00%)
Jun 23, 2020 43.75 47.50 42.50 43.75 287,595 +2.25(+5.42%)
Jun 22, 2020 39.25 42.00 38.52 41.50 128,826 +2.75(+7.10%)
Jun 19, 2020 40.00 41.75 38.75 38.75 166,652 -1.25(-3.12%)
Jun 18, 2020 35.75 41.25 35.50 40.00 271,306 +4.75(+13.48%)
Jun 17, 2020 34.75 35.75 34.25 35.25 83,096 +0.50(+1.44%)
Jun 16, 2020 34.00 34.75 33.00 34.75 61,353 +1.50(+4.51%)
Jun 15, 2020 32.00 37.50 31.25 33.25 250,713 +1.50(+4.72%)
Jun 12, 2020 32.25 33.25 31.00 31.75 50,188 +0.00(+0.00%)
Jun 11, 2020 32.25 32.75 31.00 31.75 101,582 -1.75(-5.22%)
Jun 10, 2020 35.00 35.00 33.00 33.50 67,965 -1.00(-2.90%)
Jun 09, 2020 33.00 34.75 32.00 34.50 101,803 +1.50(+4.55%)
Jun 08, 2020 32.75 33.00 31.00 33.00 88,304 +0.25(+0.76%)
Jun 05, 2020 33.50 33.62 31.50 32.75 77,736 -0.50(-1.50%)
Jun 04, 2020 32.00 33.25 30.50 33.25 98,136 +0.50(+1.53%)
Jun 03, 2020 35.25 35.75 32.25 32.75 97,623 -1.50(-4.38%)
Jun 02, 2020 36.75 37.75 33.50 34.25 150,409 +1.00(+3.01%)
Jun 01, 2020 33.50 33.50 32.00 33.25 44,831 +0.75(+2.31%)
May 29, 2020 32.50 33.00 30.00 32.50 87,980 -0.50(-1.52%)
May 28, 2020 35.00 36.25 32.75 33.00 109,234 -1.75(-5.04%)
May 27, 2020 36.50 38.00 34.00 34.75 140,216 -0.25(-0.71%)
May 26, 2020 35.00 36.25 34.00 35.00 109,778 +1.50(+4.48%)
May 22, 2020 31.50 34.00 31.25 33.50 67,912 +1.50(+4.69%)
May 21, 2020 32.50 33.00 30.00 32.00 68,831 +1.00(+3.23%)
May 20, 2020 34.00 34.50 28.00 31.00 138,655 -2.00(-6.06%)
May 19, 2020 31.25 37.50 30.25 33.00 429,305 +3.25(+10.92%)
May 18, 2020 28.00 30.25 27.50 29.75 153,279 +3.50(+13.33%)
May 15, 2020 25.50 26.75 25.25 26.25 60,876 +0.50(+1.94%)
May 14, 2020 26.25 26.25 25.00 25.75 42,943 -0.50(-1.90%)
May 13, 2020 27.75 28.50 25.00 26.25 113,743 -1.00(-3.67%)
May 12, 2020 29.75 29.75 25.00 27.25 136,034 +2.25(+9.00%)
May 11, 2020 23.75 28.00 23.60 25.00 180,700 +1.59(+6.78%)
May 08, 2020 23.74 23.98 22.95 23.41 45,252 +0.16(+0.70%)
May 07, 2020 22.00 24.00 22.00 23.25 63,469 +0.75(+3.33%)
May 06, 2020 23.25 24.00 20.75 22.50 89,257 +0.25(+1.12%)
May 05, 2020 19.25 23.50 19.25 22.25 150,994 +3.25(+17.11%)
May 04, 2020 18.25 19.50 17.50 19.00 46,829 +0.62(+3.40%)
May 01, 2020 18.75 18.75 17.50 18.38 35,540 -0.12(-0.68%)
Apr 30, 2020 18.36 18.73 17.76 18.50 36,897 +0.30(+1.62%)
Apr 29, 2020 17.63 18.75 17.61 18.20 61,135 +0.45(+2.56%)
Apr 28, 2020 18.75 19.00 17.50 17.75 55,147 -0.29(-1.59%)
Apr 27, 2020 17.12 18.25 17.00 18.04 70,111 +1.04(+6.10%)
Apr 24, 2020 16.75 17.00 16.00 17.00 50,232 +0.25(+1.48%)
Apr 23, 2020 16.25 17.00 15.69 16.75 88,470 +1.00(+6.37%)
Apr 22, 2020 16.25 16.50 15.25 15.75 55,395 -0.50(-3.08%)
Apr 21, 2020 16.50 16.75 15.50 16.25 58,511 +0.25(+1.56%)
Apr 20, 2020 16.50 16.75 15.30 16.00 97,548 -0.90(-5.31%)
Apr 17, 2020 17.25 17.45 16.50 16.90 69,424 +0.52(+3.14%)
Apr 16, 2020 17.75 17.75 16.25 16.38 72,915 -1.12(-6.39%)
Apr 15, 2020 17.00 18.00 16.50 17.50 92,477 -0.50(-2.78%)
Apr 14, 2020 17.25 18.75 17.00 18.00 161,828 +1.75(+10.77%)
Apr 13, 2020 14.00 18.25 14.00 16.25 361,179 +3.50(+27.45%)
Apr 09, 2020 12.50 13.25 12.50 12.75 47,236 +0.00(+0.02%)
Apr 08, 2020 12.50 12.99 12.12 12.75 43,969 +0.50(+4.06%)
Apr 07, 2020 12.25 13.50 11.75 12.25 67,786 -0.05(-0.41%)
Apr 06, 2020 12.43 12.97 11.50 12.30 48,850 +0.43(+3.58%)
Apr 03, 2020 12.75 13.00 11.84 11.88 58,944 -0.62(-5.00%)
Apr 02, 2020 13.25 14.25 12.50 12.50 56,160 -0.75(-5.66%)
Apr 01, 2020 14.25 14.75 13.00 13.25 58,369 -0.92(-6.51%)
Mar 31, 2020 14.50 15.00 14.00 14.17 18,197 -0.58(-3.92%)
Mar 30, 2020 14.50 15.00 14.00 14.75 24,758 +0.44(+3.04%)
Mar 27, 2020 14.75 15.00 13.75 14.31 39,024 -0.68(-4.55%)
Mar 26, 2020 15.50 15.50 13.75 15.00 29,585 +0.05(+0.33%)
Mar 25, 2020 14.75 15.00 13.50 14.95 25,675 +0.20(+1.34%)
Mar 24, 2020 15.60 15.92 14.07 14.75 16,606 -0.25(-1.67%)
Mar 23, 2020 16.00 16.00 13.75 15.00 28,483 +0.50(+3.45%)
Mar 20, 2020 14.25 15.50 13.50 14.50 33,580 +0.25(+1.75%)
Mar 19, 2020 14.00 14.75 13.50 14.25 28,130 +0.26(+1.82%)
Mar 18, 2020 14.94 15.00 12.50 13.99 40,547 -1.01(-6.70%)
Mar 17, 2020 15.00 16.00 14.00 15.00 32,909 +0.00(+0.00%)
Mar 16, 2020 15.00 16.60 15.00 15.00 43,145 -1.45(-8.80%)
Mar 13, 2020 15.76 17.25 15.74 16.45 17,316 +0.20(+1.22%)
Mar 12, 2020 16.50 17.25 15.50 16.25 48,758 -1.21(-6.93%)
Mar 11, 2020 17.38 18.27 17.00 17.46 39,426 +0.21(+1.22%)
Mar 10, 2020 17.75 18.50 17.00 17.25 20,536 +0.11(+0.66%)
Mar 09, 2020 17.50 18.00 15.75 17.14 38,345 -1.20(-6.52%)
Mar 06, 2020 19.00 19.50 18.10 18.33 28,456 -0.91(-4.75%)
Mar 05, 2020 20.00 20.80 18.75 19.25 47,873 -1.00(-4.95%)
Mar 04, 2020 21.75 21.75 18.25 20.25 45,645 +2.50(+14.08%)
Mar 03, 2020 18.25 18.25 17.50 17.75 20,701 +0.00(+0.01%)
Mar 02, 2020 19.25 19.25 17.50 17.75 21,341 -0.12(-0.69%)
Feb 28, 2020 16.50 20.00 16.00 17.87 42,192 +1.37(+8.30%)
Feb 27, 2020 17.25 17.25 16.25 16.50 28,820 -1.00(-5.71%)
Feb 26, 2020 17.75 18.00 17.00 17.50 14,980 -0.19(-1.09%)
Feb 25, 2020 18.25 18.50 16.75 17.69 52,815 -0.68(-3.69%)
Feb 24, 2020 18.75 19.00 17.79 18.37 41,955 -0.42(-2.25%)
Feb 21, 2020 19.00 19.25 18.50 18.79 18,880 -0.45(-2.36%)
Feb 20, 2020 18.75 19.25 18.52 19.25 18,696 +0.25(+1.30%)
Feb 19, 2020 18.75 19.00 18.25 19.00 18,719 +0.25(+1.31%)
Feb 18, 2020 19.50 19.87 18.53 18.75 30,804 -0.74(-3.81%)
Feb 14, 2020 19.50 19.75 19.00 19.50 21,040 +0.20(+1.02%)
Feb 13, 2020 20.25 20.25 18.88 19.30 31,817 -0.20(-1.01%)
Feb 12, 2020 20.50 20.75 18.81 19.50 29,283 -0.75(-3.72%)
Feb 11, 2020 20.00 21.00 20.00 20.25 31,470 +0.50(+2.54%)
Feb 10, 2020 21.00 21.50 19.26 19.75 42,840 -0.63(-3.08%)
Feb 07, 2020 20.75 21.50 20.38 20.38 14,268 -0.88(-4.12%)
Feb 06, 2020 21.00 22.00 20.50 21.25 14,215 +0.50(+2.41%)
Feb 05, 2020 21.32 21.75 20.00 20.75 22,345 -0.60(-2.81%)
Feb 04, 2020 22.61 22.61 20.92 21.35 25,325 -1.15(-5.11%)
Feb 03, 2020 22.25 22.75 22.25 22.50 9,592 +0.48(+2.16%)
Jan 31, 2020 21.75 22.67 21.75 22.02 15,476 +0.27(+1.24%)
Jan 30, 2020 23.00 23.25 21.50 21.75 19,129 -1.50(-6.43%)
Jan 29, 2020 23.25 23.50 22.50 23.25 15,245 -1.00(-4.12%)
Jan 28, 2020 23.75 24.00 21.25 24.25 33,049 +0.75(+3.19%)
Jan 27, 2020 24.75 24.75 23.00 23.50 35,602 -0.84(-3.45%)
Jan 24, 2020 22.75 24.69 22.75 24.34 75,152 +1.73(+7.68%)
Jan 23, 2020 22.36 22.75 21.75 22.61 27,167 +0.23(+1.03%)
Jan 22, 2020 22.11 22.48 21.50 22.38 17,772 +0.34(+1.52%)
Jan 21, 2020 22.00 22.50 21.50 22.04 22,676 +0.11(+0.52%)
Jan 17, 2020 22.47 22.47 21.50 21.93 15,228 -0.07(-0.34%)
Jan 16, 2020 22.50 22.50 20.50 22.00 41,338 -0.25(-1.12%)
Jan 15, 2020 21.50 22.50 21.50 22.25 22,957 +0.75(+3.49%)
Jan 14, 2020 21.25 21.75 21.25 21.50 14,666 +0.25(+1.18%)
Jan 13, 2020 21.50 21.75 20.53 21.25 20,772 -0.27(-1.23%)
Jan 10, 2020 22.25 22.36 21.50 21.52 15,756 -0.23(-1.08%)
Jan 09, 2020 21.50 22.00 21.25 21.75 12,340 +0.27(+1.27%)
Jan 08, 2020 22.00 22.00 21.00 21.48 19,039 -0.52(-2.38%)
Jan 07, 2020 21.50 22.00 21.50 22.00 27,316 +0.50(+2.33%)
Jan 06, 2020 21.50 21.50 21.25 21.50 16,599 +0.03(+0.15%)
Jan 03, 2020 21.50 21.75 21.00 21.47 23,292 -0.03(-0.15%)
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.