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

Cti Biopharm Corp (NQ: CTIC )

9.090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 23, 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 (%)
Apr 30, 2019 1.000 1.010 0.9797 0.9798 199,501 -0.01(-1.06%)
Apr 29, 2019 0.9803 1.000 0.9767 0.9903 101,609 +0.01(+0.64%)
Apr 26, 2019 1.010 1.018 0.9623 0.9840 168,000 -0.00(-0.25%)
Apr 25, 2019 0.9900 1.020 0.9651 0.9865 103,729 -0.01(-0.95%)
Apr 24, 2019 1.020 1.030 0.9800 0.9960 188,293 -0.01(-1.39%)
Apr 23, 2019 0.9560 1.040 0.9550 1.010 423,736 +0.06(+5.76%)
Apr 22, 2019 0.9700 0.9733 0.9445 0.9550 238,144 -0.02(-1.88%)
Apr 18, 2019 1.000 1.040 0.9600 0.9733 286,900 -0.04(-3.63%)
Apr 17, 2019 1.040 1.070 1.000 1.010 243,479 -0.02(-1.94%)
Apr 16, 2019 1.040 1.080 1.020 1.030 256,038 +0.00(+0.00%)
Apr 15, 2019 1.010 1.050 0.9903 1.030 423,783 +0.02(+1.98%)
Apr 12, 2019 1.000 1.030 0.9805 1.010 196,100 +0.01(+1.28%)
Apr 11, 2019 1.000 1.030 0.9850 0.9972 392,709 -0.01(-1.27%)
Apr 10, 2019 1.000 1.030 0.9800 1.010 358,563 +0.00(+0.00%)
Apr 09, 2019 1.030 1.050 1.000 1.010 89,200 -0.02(-1.94%)
Apr 08, 2019 1.060 1.060 1.030 1.030 199,238 +0.00(+0.00%)
Apr 05, 2019 1.000 1.030 1.000 1.030 215,300 +0.04(+4.44%)
Apr 04, 2019 0.9900 1.020 0.9700 0.9862 257,543 +0.00(+0.24%)
Apr 03, 2019 0.9800 0.9930 0.9608 0.9838 112,209 -0.01(-0.63%)
Apr 02, 2019 0.9700 0.9900 0.9600 0.9900 100,709 +0.02(+2.05%)
Apr 01, 2019 0.9709 1.010 0.9697 0.9701 175,587 -0.00(-0.01%)
Mar 29, 2019 0.9641 0.9800 0.9500 0.9702 166,000 +0.01(+1.06%)
Mar 28, 2019 0.9500 0.9900 0.9439 0.9600 81,876 +0.02(+1.71%)
Mar 27, 2019 0.9900 0.9900 0.9210 0.9439 194,564 -0.01(-1.49%)
Mar 26, 2019 0.9339 0.9895 0.9339 0.9582 144,097 +0.03(+3.10%)
Mar 25, 2019 0.9600 1.010 0.9200 0.9294 301,980 -0.03(-3.29%)
Mar 22, 2019 0.9790 1.000 0.9500 0.9610 191,900 -0.03(-2.93%)
Mar 21, 2019 1.010 1.020 0.9800 0.9900 252,788 -0.02(-1.98%)
Mar 20, 2019 1.020 1.030 0.9800 1.010 202,676 +0.00(+0.00%)
Mar 19, 2019 1.020 1.030 1.000 1.010 172,845 +0.00(+0.00%)
Mar 18, 2019 1.000 1.010 0.9700 1.010 234,715 +0.02(+1.64%)
Mar 15, 2019 1.020 1.050 0.9850 0.9937 387,400 -0.02(-1.61%)
Mar 14, 2019 1.060 1.060 0.9900 1.010 224,149 +0.01(+1.00%)
Mar 13, 2019 0.9834 1.070 0.9362 1.000 375,086 +0.02(+2.04%)
Mar 12, 2019 0.9400 1.000 0.9400 0.9800 240,542 +0.04(+4.75%)
Mar 11, 2019 1.010 1.100 0.8600 0.9356 861,665 -0.06(-6.44%)
Mar 08, 2019 1.090 1.090 1.000 1.000 285,800 -0.05(-4.76%)
Mar 07, 2019 1.100 1.100 1.000 1.050 278,785 -0.01(-0.94%)
Mar 06, 2019 1.220 1.240 1.030 1.060 1,016,692 -0.13(-10.92%)
Mar 05, 2019 1.220 1.244 1.160 1.190 367,806 +0.00(+0.00%)
Mar 04, 2019 1.150 1.280 1.120 1.190 842,514 +0.09(+8.18%)
Mar 01, 2019 1.020 1.130 1.000 1.100 900,600 +0.08(+7.84%)
Feb 28, 2019 1.020 1.080 0.9820 1.020 558,423 +0.00(+0.00%)
Feb 27, 2019 1.010 1.050 0.9922 1.020 323,594 +0.01(+0.99%)
Feb 26, 2019 1.000 1.030 0.9600 1.010 361,134 +0.03(+2.89%)
Feb 25, 2019 0.9500 0.9902 0.9236 0.9816 260,065 +0.06(+6.70%)
Feb 22, 2019 0.9200 0.9400 0.9100 0.9200 123,000 +0.01(+1.46%)
Feb 21, 2019 0.9310 0.9500 0.9000 0.9068 295,559 -0.02(-2.52%)
Feb 20, 2019 0.9527 0.9600 0.9302 0.9302 160,690 -0.02(-1.97%)
Feb 19, 2019 0.9600 0.9698 0.9300 0.9489 349,959 -0.00(-0.12%)
Feb 15, 2019 0.9200 0.9500 0.9200 0.9500 236,700 +0.03(+3.05%)
Feb 14, 2019 0.9270 0.9380 0.9010 0.9219 118,005 +0.01(+1.64%)
Feb 13, 2019 0.9300 0.9500 0.9000 0.9070 239,322 -0.01(-1.43%)
Feb 12, 2019 0.9380 0.9380 0.8800 0.9202 243,664 +0.00(+0.54%)
Feb 11, 2019 0.9500 0.9600 0.8936 0.9153 303,672 +0.02(+1.70%)
Feb 08, 2019 0.9400 0.9600 0.8800 0.9000 431,700 -0.05(-5.23%)
Feb 07, 2019 0.9400 0.9799 0.9200 0.9497 358,843 +0.02(+2.02%)
Feb 06, 2019 0.9623 0.9800 0.8951 0.9309 469,090 -0.01(-1.02%)
Feb 05, 2019 0.9900 0.9900 0.9103 0.9405 493,836 -0.04(-4.30%)
Feb 04, 2019 1.040 1.040 0.9803 0.9828 484,165 -0.02(-1.72%)
Feb 01, 2019 1.000 1.060 0.9900 1.000 1,113,800 -0.19(-15.97%)
Jan 31, 2019 1.220 1.240 1.180 1.190 322,298 +0.02(+1.71%)
Jan 30, 2019 1.050 1.230 1.030 1.170 421,117 +0.15(+14.71%)
Jan 29, 2019 1.040 1.050 1.000 1.020 227,248 -0.01(-0.97%)
Jan 28, 2019 1.090 1.110 1.010 1.030 407,735 -0.05(-4.63%)
Jan 25, 2019 1.070 1.110 1.040 1.080 271,900 +0.01(+0.93%)
Jan 24, 2019 1.130 1.130 1.020 1.070 740,886 -0.04(-3.60%)
Jan 23, 2019 1.140 1.170 1.070 1.110 622,727 -0.02(-1.77%)
Jan 22, 2019 1.240 1.240 1.110 1.130 264,557 -0.09(-7.38%)
Jan 18, 2019 1.240 1.290 1.200 1.220 223,500 -0.02(-1.61%)
Jan 17, 2019 1.260 1.300 1.230 1.240 103,511 -0.04(-3.13%)
Jan 16, 2019 1.260 1.330 1.250 1.280 115,954 +0.01(+0.79%)
Jan 15, 2019 1.290 1.290 1.150 1.270 221,940 -0.02(-1.55%)
Jan 14, 2019 1.310 1.390 1.270 1.290 192,225 -0.04(-3.01%)
Jan 11, 2019 1.320 1.360 1.270 1.330 186,700 +0.01(+0.76%)
Jan 10, 2019 1.360 1.360 1.260 1.320 197,233 -0.03(-2.22%)
Jan 09, 2019 1.370 1.390 1.300 1.350 312,843 -0.02(-1.46%)
Jan 08, 2019 1.350 1.480 1.320 1.370 543,633 +0.04(+3.01%)
Jan 07, 2019 1.210 1.400 1.200 1.330 499,342 +0.12(+9.92%)
Jan 04, 2019 1.020 1.290 1.010 1.210 759,200 +0.22(+22.73%)
Jan 03, 2019 1.000 1.020 0.9332 0.9859 391,851 +0.06(+6.03%)
Jan 02, 2019 0.7446 1.000 0.7402 0.9298 652,407 +0.20(+27.37%)
Dec 31, 2018 0.8000 0.8500 0.7300 0.7300 605,400 -0.07(-8.75%)
Dec 28, 2018 0.8400 0.8900 0.7900 0.8000 523,800 -0.04(-4.89%)
Dec 27, 2018 0.8543 0.9500 0.8371 0.8411 734,651 -0.01(-1.55%)
Dec 26, 2018 0.8000 0.9200 0.7911 0.8543 524,868 +0.09(+12.41%)
Dec 24, 2018 1.000 1.030 0.6000 0.7600 1,124,800 -0.25(-24.75%)
Dec 21, 2018 1.090 1.120 1.010 1.010 1,001,300 -0.10(-9.01%)
Dec 20, 2018 1.160 1.195 1.080 1.110 276,999 -0.05(-4.31%)
Dec 19, 2018 1.220 1.320 1.150 1.160 320,451 -0.05(-4.13%)
Dec 18, 2018 1.250 1.270 1.200 1.210 198,456 -0.02(-1.63%)
Dec 17, 2018 1.180 1.320 1.130 1.230 306,032 -0.02(-1.20%)
Dec 14, 2018 1.400 1.460 1.240 1.245 397,400 -0.11(-8.46%)
Dec 13, 2018 1.560 1.580 1.320 1.360 318,472 -0.12(-8.11%)
Dec 12, 2018 1.530 1.590 1.480 1.480 141,578 -0.02(-1.33%)
Dec 11, 2018 1.510 1.555 1.490 1.500 188,334 +0.02(+1.35%)
Dec 10, 2018 1.510 1.540 1.480 1.480 90,231 -0.03(-1.99%)
Dec 07, 2018 1.600 1.600 1.500 1.510 303,400 -0.09(-5.63%)
Dec 06, 2018 1.620 1.650 1.580 1.600 97,795 -0.02(-1.23%)
Dec 04, 2018 1.710 1.760 1.620 1.620 127,100 -0.09(-5.26%)
Dec 03, 2018 1.680 1.720 1.680 1.710 72,440 +0.03(+1.79%)
Nov 30, 2018 1.730 1.740 1.660 1.680 132,900 -0.04(-2.33%)
Nov 29, 2018 1.700 1.740 1.700 1.720 36,692 +0.01(+0.58%)
Nov 28, 2018 1.700 1.740 1.680 1.710 68,509 +0.03(+1.79%)
Nov 27, 2018 1.720 1.730 1.670 1.680 102,749 -0.01(-0.59%)
Nov 26, 2018 1.700 1.740 1.680 1.690 193,224 -0.01(-0.59%)
Nov 23, 2018 1.670 1.700 1.620 1.700 64,800 +0.03(+1.80%)
Nov 21, 2018 1.670 1.670 1.670 0 +0.11(+7.05%)
Nov 20, 2018 1.650 1.680 1.550 1.560 106,631 -0.09(-5.45%)
Nov 19, 2018 1.690 1.740 1.650 1.650 97,968 -0.04(-2.37%)
Nov 16, 2018 1.710 1.740 1.690 1.690 95,200 -0.02(-1.17%)
Nov 15, 2018 1.660 1.710 1.660 1.710 73,657 +0.03(+1.79%)
Nov 14, 2018 1.700 1.700 1.680 1.680 1,055,800 +0.00(+0.00%)
Nov 13, 2018 1.710 1.710 1.660 1.680 139,814 +0.00(+0.00%)
Nov 12, 2018 1.720 1.750 1.640 1.680 133,259 -0.03(-1.75%)
Nov 09, 2018 1.800 1.810 1.700 1.710 166,100 -0.08(-4.47%)
Nov 08, 2018 1.730 1.800 1.730 1.790 67,448 +0.06(+3.47%)
Nov 07, 2018 1.710 1.760 1.670 1.730 208,624 +0.03(+1.76%)
Nov 06, 2018 1.700 1.780 1.690 1.700 184,623 +0.00(+0.00%)
Nov 05, 2018 1.790 1.820 1.695 1.700 197,593 -0.10(-5.56%)
Nov 02, 2018 1.780 1.810 1.750 1.800 225,000 +0.03(+1.69%)
Nov 01, 2018 1.680 1.770 1.680 1.770 203,891 +0.05(+2.91%)
Oct 31, 2018 1.730 1.780 1.690 1.720 134,172 +0.01(+0.58%)
Oct 30, 2018 1.670 1.770 1.660 1.710 109,337 +0.03(+1.79%)
Oct 29, 2018 1.770 1.790 1.660 1.680 194,588 -0.09(-5.08%)
Oct 26, 2018 1.810 1.820 1.750 1.770 130,500 -0.05(-2.75%)
Oct 25, 2018 1.830 1.885 1.800 1.820 138,669 +0.00(+0.00%)
Oct 24, 2018 1.860 1.900 1.730 1.820 371,933 -0.06(-3.19%)
Oct 23, 2018 1.900 1.920 1.850 1.880 181,080 -0.03(-1.57%)
Oct 22, 2018 1.950 1.950 1.850 1.910 161,913 -0.02(-1.04%)
Oct 19, 2018 1.980 2.040 1.910 1.930 165,800 -0.06(-3.02%)
Oct 18, 2018 1.920 2.011 1.900 1.990 218,022 +0.04(+2.05%)
Oct 17, 2018 1.990 2.011 1.930 1.950 110,223 -0.03(-1.52%)
Oct 16, 2018 1.950 1.990 1.945 1.980 129,153 +0.03(+1.54%)
Oct 15, 2018 1.930 2.110 1.920 1.950 112,913 +0.01(+0.52%)
Oct 12, 2018 1.980 2.030 1.900 1.940 190,300 -0.03(-1.52%)
Oct 11, 2018 1.940 1.990 1.890 1.970 224,400 +0.02(+1.03%)
Oct 10, 2018 2.050 2.060 1.900 1.950 274,481 -0.10(-4.88%)
Oct 09, 2018 2.050 2.110 2.050 2.050 149,235 -0.01(-0.49%)
Oct 08, 2018 2.060 2.080 2.030 2.060 111,485 +0.00(+0.00%)
Oct 05, 2018 2.090 2.120 2.040 2.060 183,000 -0.03(-1.44%)
Oct 04, 2018 2.170 2.190 2.080 2.090 209,551 -0.10(-4.57%)
Oct 03, 2018 2.100 2.200 2.050 2.190 245,848 +0.12(+5.80%)
Oct 02, 2018 2.100 2.120 2.010 2.070 251,587 -0.03(-1.43%)
Oct 01, 2018 2.140 2.300 2.050 2.100 984,267 -0.06(-2.78%)
Sep 28, 2018 2.130 2.160 2.100 2.160 175,500 +0.01(+0.47%)
Sep 27, 2018 2.150 2.170 2.090 2.150 248,905 +0.00(+0.00%)
Sep 26, 2018 2.180 2.245 2.090 2.150 445,244 -0.01(-0.46%)
Sep 25, 2018 1.950 2.270 1.880 2.160 1,187,948 +0.21(+10.77%)
Sep 24, 2018 1.990 1.990 1.890 1.950 442,702 -0.04(-2.01%)
Sep 21, 2018 2.030 2.090 1.960 1.990 573,800 -0.02(-1.00%)
Sep 20, 2018 1.910 2.060 1.900 2.010 485,440 +0.10(+5.24%)
Sep 19, 2018 1.870 1.930 1.840 1.910 333,529 +0.03(+1.60%)
Sep 18, 2018 1.870 1.920 1.870 1.880 233,883 +0.02(+1.08%)
Sep 17, 2018 1.900 1.930 1.850 1.860 219,009 -0.05(-2.62%)
Sep 14, 2018 1.910 1.940 1.880 1.910 119,400 +0.00(+0.00%)
Sep 13, 2018 1.920 1.920 1.870 1.910 110,742 +0.00(+0.00%)
Sep 12, 2018 1.910 1.960 1.880 1.910 180,539 -0.01(-0.52%)
Sep 11, 2018 1.930 1.930 1.890 1.920 99,147 -0.01(-0.52%)
Sep 10, 2018 1.850 1.950 1.840 1.930 172,975 +0.08(+4.32%)
Sep 07, 2018 1.860 1.910 1.840 1.850 206,300 -0.01(-0.54%)
Sep 06, 2018 1.840 1.930 1.840 1.860 295,354 -0.02(-1.06%)
Sep 05, 2018 1.920 1.960 1.860 1.880 175,775 -0.03(-1.57%)
Sep 04, 2018 1.870 1.940 1.869 1.910 376,259 +0.03(+1.60%)
Aug 31, 2018 1.880 1.880 1.880 0 -0.03(-1.57%)
Aug 30, 2018 1.870 1.950 1.861 1.910 252,107 +0.05(+2.69%)
Aug 29, 2018 1.830 1.860 1.820 1.860 292,555 +0.07(+3.91%)
Aug 28, 2018 1.850 1.880 1.790 1.790 249,347 -0.04(-2.19%)
Aug 27, 2018 1.720 1.860 1.720 1.830 420,791 +0.11(+6.40%)
Aug 24, 2018 1.740 1.740 1.700 1.720 317,100 -0.03(-1.71%)
Aug 23, 2018 1.820 1.890 1.750 1.750 323,708 -0.08(-4.37%)
Aug 22, 2018 1.840 1.860 1.800 1.830 269,578 -0.01(-0.54%)
Aug 21, 2018 1.830 1.870 1.830 1.840 250,982 +0.02(+1.10%)
Aug 20, 2018 1.840 1.870 1.750 1.820 498,248 -0.01(-0.55%)
Aug 17, 2018 1.900 1.900 1.810 1.830 672,900 -0.07(-3.68%)
Aug 16, 2018 1.910 1.960 1.880 1.900 241,303 -0.01(-0.52%)
Aug 15, 2018 1.930 1.979 1.885 1.910 302,662 -0.04(-2.05%)
Aug 14, 2018 1.980 2.010 1.910 1.950 236,610 -0.01(-0.51%)
Aug 13, 2018 1.950 2.030 1.860 1.960 375,159 +0.01(+0.51%)
Aug 10, 2018 2.080 2.100 1.940 1.950 958,000 -0.13(-6.25%)
Aug 09, 2018 2.160 2.210 2.070 2.080 575,822 -0.06(-2.80%)
Aug 08, 2018 2.240 2.270 2.110 2.140 781,985 -0.09(-4.04%)
Aug 07, 2018 2.270 2.300 2.220 2.230 285,293 -0.04(-1.76%)
Aug 06, 2018 2.290 2.340 2.230 2.270 477,656 +0.00(+0.00%)
Aug 03, 2018 2.220 2.290 2.210 2.270 2,241,100 +0.06(+2.71%)
Aug 02, 2018 2.250 2.350 2.160 2.210 1,150,963 -0.04(-1.78%)
Aug 01, 2018 2.200 2.270 2.200 2.250 599,297 +0.03(+1.35%)
Jul 31, 2018 2.240 2.280 2.205 2.220 484,133 -0.02(-0.89%)
Jul 30, 2018 2.230 2.280 2.210 2.240 473,110 +0.02(+0.90%)
Jul 27, 2018 2.270 2.290 2.200 2.220 742,200 -0.03(-1.33%)
Jul 26, 2018 2.240 2.350 2.230 2.250 575,754 +0.02(+0.90%)
Jul 25, 2018 2.230 2.300 2.200 2.230 552,522 -0.01(-0.45%)
Jul 24, 2018 2.290 2.330 2.230 2.240 605,352 -0.03(-1.32%)
Jul 23, 2018 2.360 2.370 2.270 2.270 860,064 -0.08(-3.40%)
Jul 20, 2018 2.360 2.170 2.350 1,170,800 +0.08(+3.52%)
Jul 19, 2018 2.400 2.550 2.260 2.270 3,276,550 +0.01(+0.44%)
Jul 18, 2018 3.000 3.000 2.250 2.260 5,156,472 -1.73(-43.36%)
Jul 17, 2018 3.950 4.080 3.900 3.990 311,102 +0.01(+0.25%)
Jul 16, 2018 4.110 4.170 3.900 3.980 530,850 -0.15(-3.63%)
Jul 13, 2018 4.120 4.130 453,533 -0.16(-3.73%)
Jul 12, 2018 4.530 4.570 4.270 4.290 370,095 -0.24(-5.30%)
Jul 11, 2018 4.640 4.670 4.490 4.530 337,246 -0.13(-2.79%)
Jul 10, 2018 4.480 4.700 4.480 4.660 817,334 +0.18(+4.02%)
Jul 09, 2018 4.300 4.700 4.100 4.480 3,066,395 -0.72(-13.85%)
Jul 06, 2018 5.220 5.280 5.160 5.200 306,742 -0.02(-0.38%)
Jul 05, 2018 5.220 5.250 5.180 5.220 314,861 -0.02(-0.38%)
Jul 03, 2018 5.240 5.240 5.240 0 +0.01(+0.19%)
Jul 02, 2018 4.930 5.250 4.930 5.230 318,525 +0.25(+5.02%)
Jun 29, 2018 5.220 5.340 4.960 4.980 518,263 -0.26(-4.96%)
Jun 28, 2018 5.240 5.290 5.135 5.240 308,148 -0.01(-0.19%)
Jun 27, 2018 5.250 5.360 5.151 5.250 673,169 -0.01(-0.19%)
Jun 26, 2018 5.220 5.360 5.080 5.260 834,336 +0.08(+1.54%)
Jun 25, 2018 5.060 5.250 5.000 5.180 728,708 +0.10(+1.97%)
Jun 22, 2018 4.900 5.140 4.740 5.080 5,426,923 +0.18(+3.67%)
Jun 21, 2018 5.070 5.095 4.710 4.900 580,922 -0.13(-2.58%)
Jun 20, 2018 5.120 5.280 5.030 5.030 330,152 -0.09(-1.76%)
Jun 19, 2018 5.010 5.170 4.970 5.120 264,299 +0.07(+1.39%)
Jun 18, 2018 5.100 5.190 4.950 5.050 423,943 -0.05(-0.98%)
Jun 15, 2018 4.940 4.940 5.100 695,919 +0.16(+3.24%)
Jun 14, 2018 4.910 4.990 4.860 4.940 241,772 +0.03(+0.61%)
Jun 13, 2018 4.930 4.950 4.870 4.910 245,882 +0.00(+0.00%)
Jun 12, 2018 4.910 4.940 4.880 4.910 189,399 +0.00(+0.00%)
Jun 11, 2018 4.940 4.980 4.835 4.910 280,935 -0.06(-1.21%)
Jun 08, 2018 4.590 4.990 4.550 4.970 518,081 +0.34(+7.34%)
Jun 07, 2018 4.750 4.750 4.580 4.630 135,957 -0.07(-1.49%)
Jun 06, 2018 4.530 4.800 4.505 4.700 267,644 +0.17(+3.75%)
Jun 05, 2018 4.340 4.560 4.340 4.530 176,670 +0.11(+2.49%)
Jun 04, 2018 4.420 4.480 4.270 4.420 196,307 -0.01(-0.23%)
Jun 01, 2018 4.300 4.440 4.160 4.430 451,391 +0.13(+3.02%)
May 31, 2018 4.530 4.600 4.270 4.300 215,797 -0.24(-5.29%)
May 30, 2018 4.550 4.670 4.330 4.540 305,296 -0.02(-0.44%)
May 29, 2018 4.810 4.810 4.520 4.560 192,826 -0.27(-5.59%)
May 25, 2018 4.830 4.830 4.830 0 +0.07(+1.47%)
May 24, 2018 4.800 4.850 4.660 4.760 193,094 -0.03(-0.63%)
May 23, 2018 4.770 4.922 4.670 4.790 235,109 +0.01(+0.21%)
May 22, 2018 4.780 4.860 4.730 4.780 152,239 +0.00(+0.00%)
May 21, 2018 4.900 4.970 4.710 4.780 299,868 -0.12(-2.45%)
May 18, 2018 4.600 4.990 4.520 4.900 711,513 +0.29(+6.29%)
May 17, 2018 4.120 4.640 4.080 4.610 570,693 +0.47(+11.35%)
May 16, 2018 4.140 4.250 4.070 4.140 301,206 -0.02(-0.48%)
May 15, 2018 4.070 4.190 3.920 4.160 479,053 +0.08(+1.96%)
May 14, 2018 4.140 4.190 4.075 4.080 204,673 -0.06(-1.45%)
May 11, 2018 4.050 4.140 4.030 4.140 217,302 +0.08(+1.97%)
May 10, 2018 4.090 4.120 4.020 4.060 158,918 -0.04(-0.98%)
May 09, 2018 4.090 4.130 4.020 4.100 190,601 +0.01(+0.24%)
May 08, 2018 3.980 4.100 3.980 4.090 265,995 +0.08(+2.00%)
May 07, 2018 3.920 4.030 3.910 4.010 189,809 +0.08(+2.04%)
May 04, 2018 3.900 3.980 3.865 3.930 125,923 +0.03(+0.77%)
May 03, 2018 3.900 3.953 3.890 3.900 122,387 +0.00(+0.00%)
May 02, 2018 3.900 3.990 3.880 3.900 187,060 -0.03(-0.76%)
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.