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

Pressure Biosciences (OP: PBIO )

0.2269 -0.0141 (-5.85%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 13, 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 (%)
Mar 31, 2020 1.840 2.200 1.840 2.200 5,996 +0.14(+6.80%)
Mar 30, 2020 1.910 2.060 1.910 2.060 471 -0.09(-4.19%)
Mar 27, 2020 2.235 2.250 1.910 2.150 9,800 -0.09(-4.02%)
Mar 26, 2020 2.200 2.250 1.910 2.240 8,444 +0.07(+2.99%)
Mar 25, 2020 2.500 2.500 1.910 2.175 12,072 +0.22(+11.54%)
Mar 24, 2020 1.750 2.500 1.650 1.950 7,603 +0.25(+14.71%)
Mar 23, 2020 1.350 1.750 1.350 1.700 2,036 -0.05(-2.86%)
Mar 20, 2020 1.330 2.000 1.330 1.750 18,100 +0.42(+31.58%)
Mar 19, 2020 1.470 1.530 1.320 1.330 5,365 -0.08(-5.67%)
Mar 18, 2020 1.360 1.590 1.360 1.410 3,102 +0.08(+6.02%)
Mar 17, 2020 1.420 1.420 1.320 1.330 23,330 +0.14(+11.76%)
Mar 16, 2020 1.600 1.650 1.190 1.190 12,449 -0.41(-25.63%)
Mar 13, 2020 1.800 1.800 1.450 1.600 12,900 -0.10(-5.88%)
Mar 12, 2020 1.990 2.080 1.700 1.700 23,423 -0.30(-15.00%)
Mar 11, 2020 1.990 2.000 1.950 2.000 9,646 +0.01(+0.50%)
Mar 10, 2020 2.050 2.100 1.990 1.990 2,606 -0.01(-0.50%)
Mar 09, 2020 1.950 2.050 1.900 2.000 21,147 -0.10(-4.76%)
Mar 06, 2020 2.010 2.100 1.990 2.100 13,300 +0.09(+4.48%)
Mar 05, 2020 2.050 2.050 2.010 2.010 1,520 -0.09(-4.29%)
Mar 04, 2020 2.100 2.100 1.990 2.100 13,846 +0.01(+0.48%)
Mar 03, 2020 2.090 2.090 1.980 2.090 6,545 +0.13(+6.63%)
Mar 02, 2020 2.050 2.100 1.950 1.960 12,192 -0.07(-3.45%)
Feb 28, 2020 2.050 2.100 2.000 2.030 14,600 -0.07(-3.33%)
Feb 27, 2020 1.795 2.350 1.795 2.100 43,540 +0.25(+13.51%)
Feb 26, 2020 1.785 1.870 1.785 1.850 10,025 -0.06(-3.14%)
Feb 25, 2020 1.760 1.910 1.750 1.910 7,317 +0.06(+3.24%)
Feb 24, 2020 2.100 2.100 1.700 1.850 25,336 -0.40(-17.78%)
Feb 21, 2020 2.200 2.280 1.955 2.250 12,800 +0.07(+3.21%)
Feb 20, 2020 2.300 2.300 2.180 2.180 17,630 -0.14(-6.03%)
Feb 19, 2020 2.600 2.650 2.320 2.320 14,637 -0.06(-2.52%)
Feb 18, 2020 2.500 2.500 2.380 2.380 6,094 -0.12(-4.80%)
Feb 14, 2020 2.550 2.840 2.460 2.500 8,900 -0.02(-0.79%)
Feb 13, 2020 2.355 2.520 2.320 2.520 3,671 +0.05(+2.02%)
Feb 12, 2020 2.410 2.470 2.350 2.470 4,996 -0.02(-0.80%)
Feb 11, 2020 2.410 2.500 2.410 2.490 2,903 -0.06(-2.35%)
Feb 10, 2020 2.500 2.550 2.450 2.550 1,572 +0.00(+0.00%)
Feb 07, 2020 2.550 2.600 2.450 2.550 10,800 -0.01(-0.39%)
Feb 06, 2020 2.580 2.840 2.550 2.560 9,212 -0.19(-6.91%)
Feb 05, 2020 3.000 3.000 2.550 2.750 33,349 -0.20(-6.78%)
Feb 04, 2020 2.835 2.950 2.835 2.950 9,248 +0.13(+4.61%)
Feb 03, 2020 2.700 2.950 2.700 2.820 15,178 +0.32(+12.80%)
Jan 31, 2020 2.950 2.950 2.490 2.500 23,800 -0.45(-15.25%)
Jan 30, 2020 2.490 2.965 2.375 2.950 60,334 +0.45(+18.00%)
Jan 29, 2020 2.050 2.500 1.980 2.500 11,085 +0.35(+16.28%)
Jan 28, 2020 2.570 2.570 1.880 2.150 38,912 -0.41(-16.02%)
Jan 27, 2020 2.600 2.600 2.400 2.560 21,808 +0.16(+6.67%)
Jan 24, 2020 1.380 3.250 1.380 2.400 127,300 +1.07(+80.45%)
Jan 23, 2020 1.120 1.370 1.010 1.330 60,560 +0.13(+11.16%)
Jan 22, 2020 0.9500 1.196 0.8850 1.196 12,553 +0.25(+25.95%)
Jan 21, 2020 0.7500 0.9650 0.7500 0.9500 3,799 +0.06(+6.44%)
Jan 17, 2020 0.7615 1.070 0.7615 0.8925 69,400 +0.09(+11.56%)
Jan 16, 2020 0.8500 0.8500 0.8000 0.8000 4,555 -0.09(-9.91%)
Jan 15, 2020 0.8720 0.9360 0.8000 0.8880 30,674 -0.05(-5.13%)
Jan 14, 2020 0.9000 1.000 0.9000 0.9360 8,430 +0.04(+4.00%)
Jan 13, 2020 0.8620 0.9500 0.8600 0.9000 10,481 -0.10(-10.00%)
Jan 10, 2020 0.8700 1.010 0.8600 1.000 9,200 +0.05(+5.49%)
Jan 09, 2020 0.9000 0.9800 0.9000 0.9480 12,020 +0.00(+0.00%)
Jan 08, 2020 1.000 1.040 0.9100 0.9480 29,028 -0.05(-5.20%)
Jan 07, 2020 1.090 1.180 1.000 1.000 3,179 +0.02(+2.04%)
Jan 06, 2020 1.025 1.192 0.9800 0.9800 5,426 -0.03(-3.26%)
Jan 03, 2020 0.9500 1.081 0.9500 1.013 5,100 +0.06(+6.63%)
Jan 02, 2020 1.000 1.250 0.7100 0.9500 58,170 -0.30(-24.00%)
Dec 31, 2019 1.320 1.390 1.050 1.250 65,000 -0.15(-10.71%)
Dec 30, 2019 1.310 1.400 1.310 1.400 3,849 -0.05(-3.45%)
Dec 27, 2019 1.495 1.495 1.360 1.450 2,100 +0.00(+0.00%)
Dec 26, 2019 1.350 1.490 1.320 1.450 25,096 +0.13(+9.85%)
Dec 24, 2019 1.490 1.500 1.320 1.320 3,700 +0.00(+0.00%)
Dec 23, 2019 0.9301 1.850 0.9301 1.320 24,707 +0.32(+32.00%)
Dec 20, 2019 0.6850 1.050 0.6850 1.000 31,100 +0.31(+44.09%)
Dec 19, 2019 0.7483 0.7483 0.6006 0.6940 43,980 +0.01(+2.06%)
Dec 18, 2019 0.6515 0.7142 0.6515 0.6800 8,856 -0.02(-2.86%)
Dec 17, 2019 0.7133 0.7242 0.6900 0.7000 4,177 +0.01(+1.45%)
Dec 16, 2019 0.7600 0.7600 0.6900 0.6900 27,620 -0.05(-6.76%)
Dec 13, 2019 0.6120 0.8750 0.6120 0.7400 11,100 -0.02(-2.63%)
Dec 12, 2019 0.7300 0.7809 0.7200 0.7600 10,060 +0.04(+5.56%)
Dec 11, 2019 0.7050 0.7400 0.7050 0.7200 6,657 -0.01(-1.77%)
Dec 10, 2019 0.7895 0.8000 0.7330 0.7330 4,612 -0.12(-13.69%)
Dec 09, 2019 0.8493 0.8493 0.8493 0.8493 1,200 +0.05(+6.16%)
Dec 06, 2019 0.7650 0.8920 0.7600 0.8000 4,300 +0.05(+6.67%)
Dec 05, 2019 0.7330 0.8957 0.7330 0.7500 8,012 -0.01(-1.32%)
Dec 04, 2019 0.7600 0.7700 0.7500 0.7600 9,331 -0.11(-12.64%)
Dec 03, 2019 0.8400 0.8998 0.8400 0.8700 11,380 +0.03(+3.57%)
Dec 02, 2019 0.8000 1.090 0.7330 0.8400 63,500 -0.26(-23.64%)
Nov 29, 2019 1.120 1.120 1.100 1.100 5,800 -0.10(-8.33%)
Nov 27, 2019 1.290 1.310 1.200 1.200 10,300 -0.08(-6.25%)
Nov 26, 2019 1.200 1.340 1.200 1.280 26,918 +0.03(+2.40%)
Nov 25, 2019 1.325 1.380 1.200 1.250 34,692 -0.25(-16.67%)
Nov 22, 2019 1.520 1.630 1.500 1.500 8,400 -0.11(-6.83%)
Nov 21, 2019 1.550 1.650 1.500 1.610 24,740 +0.06(+3.87%)
Nov 20, 2019 1.550 1.600 1.550 1.550 2,023 -0.05(-3.13%)
Nov 19, 2019 1.600 1.600 1.560 1.600 18,239 +0.03(+1.59%)
Nov 18, 2019 1.900 1.900 1.500 1.575 23,630 -0.32(-17.11%)
Nov 15, 2019 1.920 1.920 1.750 1.900 12,900 -0.02(-1.04%)
Nov 14, 2019 1.910 1.990 1.910 1.920 4,140 +0.00(+0.00%)
Nov 13, 2019 2.050 2.050 1.900 1.920 12,481 -0.03(-1.54%)
Nov 12, 2019 2.000 2.000 1.950 1.950 2,755 -0.04(-2.01%)
Nov 11, 2019 1.965 2.200 1.730 1.990 6,945 -0.21(-9.55%)
Nov 08, 2019 1.860 2.200 1.860 2.200 3,200 +0.40(+22.22%)
Nov 07, 2019 2.000 2.020 1.630 1.800 14,819 -0.08(-4.26%)
Nov 06, 2019 1.920 1.950 1.880 1.880 3,245 -0.09(-4.33%)
Nov 05, 2019 1.950 1.980 1.910 1.965 7,416 +0.03(+1.29%)
Nov 04, 2019 2.100 2.100 1.920 1.940 9,753 -0.24(-11.01%)
Nov 01, 2019 2.200 2.200 2.180 2.180 900 -0.02(-0.91%)
Oct 31, 2019 2.300 2.300 2.200 2.200 10,322 -0.03(-1.35%)
Oct 30, 2019 2.245 2.270 2.220 2.230 3,267 -0.06(-2.62%)
Oct 29, 2019 2.330 2.450 2.200 2.290 2,900 -0.06(-2.55%)
Oct 28, 2019 2.190 2.470 2.190 2.350 15,960 +0.14(+6.33%)
Oct 25, 2019 2.200 2.480 2.200 2.210 2,200 -0.04(-1.78%)
Oct 24, 2019 2.300 2.390 2.210 2.250 1,640 -0.14(-5.86%)
Oct 23, 2019 2.000 2.390 2.000 2.390 1,790 +0.19(+8.64%)
Oct 22, 2019 2.150 2.200 2.150 2.200 2,308 +0.06(+2.80%)
Oct 21, 2019 2.150 2.150 1.920 2.140 14,642 +0.03(+1.42%)
Oct 18, 2019 2.120 2.120 2.110 2.110 1,200 -0.09(-4.09%)
Oct 17, 2019 2.240 2.280 2.050 2.200 10,339 -0.09(-3.93%)
Oct 16, 2019 2.275 2.480 1.920 2.290 19,698 -0.11(-4.58%)
Oct 15, 2019 2.650 2.650 2.400 2.400 4,094 -0.15(-5.88%)
Oct 14, 2019 2.640 2.640 2.530 2.550 753 -0.10(-3.77%)
Oct 11, 2019 2.600 2.650 2.530 2.650 7,300 -0.10(-3.64%)
Oct 10, 2019 2.800 2.800 2.520 2.750 7,089 -0.05(-1.79%)
Oct 09, 2019 2.850 2.900 2.800 2.800 1,514 -0.10(-3.45%)
Oct 08, 2019 2.850 3.050 2.850 2.900 3,139 -0.06(-2.03%)
Oct 07, 2019 2.770 3.250 2.705 2.960 16,459 +0.19(+6.86%)
Oct 04, 2019 2.630 2.770 2.615 2.770 3,900 +0.12(+4.53%)
Oct 03, 2019 2.585 2.670 2.510 2.650 3,122 +0.05(+1.92%)
Oct 02, 2019 2.620 2.690 2.600 2.600 500 -0.11(-4.06%)
Oct 01, 2019 2.695 2.740 2.630 2.710 1,255 -0.03(-1.09%)
Sep 30, 2019 2.710 2.770 2.710 2.740 2,670 +0.02(+0.55%)
Sep 27, 2019 2.740 2.780 2.725 2.725 1,200 +0.00(+0.18%)
Sep 26, 2019 2.780 2.780 2.540 2.720 7,084 -0.07(-2.51%)
Sep 25, 2019 2.850 2.850 2.560 2.790 3,524 +0.13(+4.89%)
Sep 24, 2019 2.920 2.920 2.530 2.660 13,007 -0.23(-7.96%)
Sep 23, 2019 3.300 3.300 2.750 2.890 11,766 -0.35(-10.80%)
Sep 20, 2019 3.190 3.310 3.150 3.240 6,400 +0.04(+1.25%)
Sep 19, 2019 3.080 3.200 3.080 3.200 5,137 +0.12(+3.90%)
Sep 18, 2019 3.070 3.300 3.070 3.080 22,611 +0.01(+0.33%)
Sep 17, 2019 3.090 3.300 3.000 3.070 7,748 +0.12(+4.07%)
Sep 16, 2019 2.990 3.190 2.900 2.950 6,944 +0.15(+5.36%)
Sep 13, 2019 3.050 3.050 2.800 2.800 1,000 -0.20(-6.67%)
Sep 12, 2019 3.000 3.090 2.865 3.000 20,181 +0.01(+0.33%)
Sep 11, 2019 2.910 3.390 2.670 2.990 42,009 +0.02(+0.67%)
Sep 10, 2019 2.810 3.500 2.770 2.970 44,031 +0.21(+7.61%)
Sep 09, 2019 2.900 2.900 2.740 2.760 31,577 +0.06(+2.22%)
Sep 06, 2019 2.080 2.850 2.080 2.700 34,200 +0.48(+21.62%)
Sep 05, 2019 2.260 2.260 2.090 2.220 900 +0.02(+0.91%)
Sep 04, 2019 2.150 2.200 2.150 2.200 4,737 +0.00(+0.00%)
Sep 03, 2019 2.100 2.200 2.100 2.200 2,126 -0.11(-4.76%)
Aug 30, 2019 2.300 2.310 2.300 2.310 2,000 +0.01(+0.43%)
Aug 29, 2019 2.390 2.400 2.300 2.300 4,367 -0.10(-4.17%)
Aug 28, 2019 2.470 2.470 2.310 2.400 4,732 -0.25(-9.43%)
Aug 27, 2019 2.560 2.650 2.560 2.650 1,129 +0.00(+0.00%)
Aug 26, 2019 2.650 2.775 2.640 2.650 2,460 +0.00(+0.00%)
Aug 23, 2019 2.900 2.900 2.300 2.650 5,000 +0.00(+0.00%)
Aug 22, 2019 2.050 2.900 1.900 2.650 36,029 +0.73(+38.02%)
Aug 21, 2019 2.000 2.000 1.775 1.920 16,220 -0.04(-2.04%)
Aug 20, 2019 1.580 1.980 1.580 1.960 3,157 -0.02(-1.01%)
Aug 19, 2019 1.950 2.040 1.740 1.980 9,044 -0.06(-2.94%)
Aug 16, 2019 2.210 2.210 1.250 2.040 39,000 -0.21(-9.33%)
Aug 15, 2019 2.450 2.450 2.200 2.250 25,850 -0.21(-8.54%)
Aug 14, 2019 2.450 2.460 2.230 2.460 3,943 -0.13(-5.02%)
Aug 13, 2019 2.345 2.590 2.335 2.590 350 +0.29(+12.61%)
Aug 12, 2019 2.240 2.300 2.220 2.300 3,114 +0.00(+0.00%)
Aug 09, 2019 2.400 2.460 2.230 2.300 16,900 -0.10(-4.17%)
Aug 08, 2019 2.470 2.750 2.240 2.400 15,985 -0.23(-8.75%)
Aug 07, 2019 2.700 2.870 2.600 2.630 5,013 -0.24(-8.36%)
Aug 06, 2019 2.860 2.870 2.860 2.870 200 +0.12(+4.36%)
Aug 05, 2019 3.000 3.220 2.700 2.750 17,487 -0.20(-6.78%)
Aug 02, 2019 2.680 2.950 2.460 2.950 3,800 +0.30(+11.32%)
Aug 01, 2019 2.760 2.800 2.550 2.650 6,391 -0.10(-3.64%)
Jul 31, 2019 2.750 2.870 2.710 2.750 3,877 +0.10(+3.77%)
Jul 30, 2019 2.850 2.850 2.650 2.650 8,002 -0.23(-7.99%)
Jul 29, 2019 2.940 2.990 2.850 2.880 3,729 -0.09(-3.03%)
Jul 26, 2019 3.040 3.040 2.850 2.970 11,300 -0.08(-2.62%)
Jul 25, 2019 3.050 3.050 2.950 3.050 10,152 +0.00(+0.00%)
Jul 24, 2019 2.985 3.120 2.900 3.050 12,075 -0.05(-1.61%)
Jul 23, 2019 2.985 3.175 2.820 3.100 6,012 +0.02(+0.65%)
Jul 22, 2019 3.070 3.080 3.000 3.080 3,273 -0.20(-6.10%)
Jul 19, 2019 3.250 3.340 3.060 3.280 3,900 +0.03(+0.92%)
Jul 18, 2019 3.340 3.340 2.910 3.250 9,219 +0.06(+1.88%)
Jul 17, 2019 3.060 3.190 2.920 3.190 6,022 +0.05(+1.59%)
Jul 16, 2019 3.030 3.180 2.900 3.140 3,653 +0.06(+1.95%)
Jul 15, 2019 3.150 3.150 3.020 3.080 2,800 +0.03(+0.98%)
Jul 12, 2019 3.290 3.300 2.985 3.050 6,300 +0.10(+3.39%)
Jul 11, 2019 3.150 3.280 2.880 2.950 5,784 -0.12(-3.91%)
Jul 10, 2019 3.650 3.650 2.870 3.070 3,282 -0.28(-8.36%)
Jul 09, 2019 3.400 3.400 2.860 3.350 19,549 -0.10(-2.90%)
Jul 08, 2019 3.500 3.570 3.300 3.450 6,255 +0.02(+0.58%)
Jul 05, 2019 3.300 3.670 3.300 3.430 4,700 +0.13(+3.94%)
Jul 03, 2019 3.645 3.690 3.050 3.300 6,800 -0.40(-10.81%)
Jul 02, 2019 2.940 3.750 2.620 3.700 64,119 +0.56(+17.83%)
Jul 01, 2019 2.980 3.190 2.900 3.140 5,783 +0.14(+4.67%)
Jun 28, 2019 3.075 3.250 2.450 3.000 21,300 +0.00(+0.00%)
Jun 27, 2019 2.890 3.120 2.795 3.000 27,563 +0.42(+16.28%)
Jun 26, 2019 2.450 2.890 2.140 2.580 14,882 +0.04(+1.57%)
Jun 25, 2019 2.435 3.300 2.090 2.540 13,296 +0.11(+4.53%)
Jun 24, 2019 2.220 2.430 2.220 2.430 3,827 +0.04(+1.67%)
Jun 21, 2019 2.250 2.390 2.190 2.390 4,400 +0.04(+1.70%)
Jun 20, 2019 2.360 2.440 2.190 2.350 16,907 -0.01(-0.42%)
Jun 19, 2019 2.500 2.500 2.360 2.360 1,122 -0.18(-7.09%)
Jun 18, 2019 2.470 2.950 2.110 2.540 21,117 +0.07(+2.83%)
Jun 17, 2019 2.500 2.500 2.350 2.470 12,299 -0.03(-1.20%)
Jun 14, 2019 2.810 2.810 2.470 2.500 7,800 -0.16(-6.02%)
Jun 13, 2019 2.600 2.800 2.520 2.660 12,431 -0.13(-4.66%)
Jun 12, 2019 2.880 2.890 2.790 2.790 1,950 -0.09(-3.12%)
Jun 11, 2019 2.980 2.980 2.510 2.880 15,627 -0.02(-0.69%)
Jun 10, 2019 2.930 3.045 2.900 2.900 899 +0.05(+1.75%)
Jun 07, 2019 2.950 3.085 2.850 2.850 5,100 -0.10(-3.39%)
Jun 06, 2019 3.240 3.240 2.810 2.950 6,198 -0.35(-10.61%)
Jun 05, 2019 3.340 3.390 3.160 3.300 6,385 +0.01(+0.30%)
Jun 04, 2019 3.150 3.290 3.130 3.290 12,262 +0.06(+1.86%)
Jun 03, 2019 2.850 3.420 2.850 3.230 9,517 +0.27(+9.12%)
May 31, 2019 2.360 3.440 2.360 2.960 7,900 +0.60(+25.42%)
May 30, 2019 2.750 2.760 2.360 2.360 5,422 -0.39(-14.18%)
May 29, 2019 2.710 2.770 2.650 2.750 5,316 -0.02(-0.72%)
May 28, 2019 3.000 3.000 2.740 2.770 10,895 -0.29(-9.48%)
May 24, 2019 3.060 3.060 3.060 204 +0.00(+0.00%)
May 23, 2019 3.035 3.090 3.035 3.060 2,412 +0.00(+0.00%)
May 22, 2019 2.710 3.140 2.710 3.060 5,195 -0.03(-0.97%)
May 21, 2019 3.000 3.330 2.960 3.090 17,572 -0.36(-10.43%)
May 20, 2019 3.220 3.450 3.180 3.450 2,187 +0.20(+6.15%)
May 17, 2019 3.150 3.350 3.150 3.250 3,500 +0.10(+3.17%)
May 16, 2019 3.360 3.420 3.010 3.150 5,811 -0.18(-5.41%)
May 15, 2019 3.200 3.550 2.620 3.330 3,273 +0.09(+2.78%)
May 14, 2019 3.300 3.620 3.240 3.240 4,596 -0.06(-1.82%)
May 13, 2019 3.320 3.320 3.210 3.300 1,231 -0.02(-0.60%)
May 10, 2019 3.400 3.490 3.250 3.320 6,200 -0.17(-4.87%)
May 09, 2019 3.645 3.680 3.355 3.490 5,040 -0.26(-6.93%)
May 08, 2019 3.410 3.750 3.410 3.750 5,367 +0.39(+11.61%)
May 07, 2019 3.655 3.780 3.360 3.360 3,208 -0.15(-4.27%)
May 06, 2019 3.565 3.850 3.240 3.510 13,198 -0.04(-1.13%)
May 03, 2019 3.150 3.550 3.150 3.550 11,300 +0.40(+12.70%)
May 02, 2019 3.280 3.280 3.150 3.150 2,233 +0.00(+0.00%)
May 01, 2019 3.000 3.250 2.930 3.150 7,400 +0.20(+6.78%)
Apr 30, 2019 3.250 3.400 2.850 2.950 9,875 -0.30(-9.23%)
Apr 29, 2019 2.675 3.250 2.550 3.250 11,764 +0.55(+20.37%)
Apr 26, 2019 3.210 3.280 2.550 2.700 16,000 -0.52(-16.15%)
Apr 25, 2019 3.440 3.498 3.200 3.220 8,407 -0.28(-8.00%)
Apr 24, 2019 3.230 3.500 3.230 3.500 2,260 +0.05(+1.45%)
Apr 23, 2019 3.620 3.790 3.200 3.450 11,365 -0.30(-8.00%)
Apr 22, 2019 3.650 3.790 3.330 3.750 2,441 +0.10(+2.60%)
Apr 18, 2019 3.815 3.950 3.410 3.655 16,000 -0.15(-3.82%)
Apr 17, 2019 3.850 3.850 3.600 3.800 8,389 -0.10(-2.56%)
Apr 16, 2019 3.690 3.950 3.525 3.900 10,461 +0.16(+4.28%)
Apr 15, 2019 3.825 4.030 3.600 3.740 13,035 -0.05(-1.32%)
Apr 12, 2019 3.570 3.910 3.570 3.790 8,600 +0.24(+6.76%)
Apr 11, 2019 3.740 3.900 3.550 3.550 3,279 +0.05(+1.43%)
Apr 10, 2019 3.675 3.700 3.280 3.500 8,555 -0.20(-5.41%)
Apr 09, 2019 3.850 3.950 3.500 3.700 31,832 -0.19(-4.88%)
Apr 08, 2019 3.530 3.890 3.530 3.890 23,110 +0.44(+12.75%)
Apr 05, 2019 3.500 3.500 3.210 3.450 1,900 -0.09(-2.54%)
Apr 04, 2019 3.450 3.550 3.450 3.540 2,999 -0.06(-1.67%)
Apr 03, 2019 3.640 3.640 3.470 3.600 18,629 -0.04(-1.10%)
Apr 02, 2019 3.590 3.670 3.010 3.640 18,928 +0.06(+1.68%)
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.