Sangamo Therapeutics (NQ: SGMO )

1.700 -0.290 (-14.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.160 7.350 6.950 7.330 2,174,600 +0.11(+1.52%)
Jan 30, 2020 7.330 7.390 7.090 7.220 1,212,024 -0.16(-2.17%)
Jan 29, 2020 7.300 7.580 7.300 7.380 1,135,608 +0.12(+1.65%)
Jan 28, 2020 7.250 7.470 7.170 7.260 1,839,496 +0.08(+1.11%)
Jan 27, 2020 7.330 7.470 7.090 7.180 2,155,215 -0.32(-4.27%)
Jan 24, 2020 8.060 8.100 7.390 7.500 2,674,900 -0.51(-6.37%)
Jan 23, 2020 8.150 8.220 7.920 8.010 1,686,893 -0.18(-2.20%)
Jan 22, 2020 8.290 8.390 8.140 8.190 882,258 -0.07(-0.85%)
Jan 21, 2020 8.370 8.473 8.220 8.260 1,067,192 -0.11(-1.31%)
Jan 17, 2020 8.970 8.980 8.320 8.370 1,687,300 -0.48(-5.42%)
Jan 16, 2020 8.900 9.040 8.760 8.850 1,233,558 +0.06(+0.68%)
Jan 15, 2020 8.650 9.060 8.630 8.790 1,748,167 +0.15(+1.74%)
Jan 14, 2020 8.240 8.650 8.110 8.640 1,868,646 +0.36(+4.35%)
Jan 13, 2020 8.350 8.360 8.060 8.280 1,441,614 -0.07(-0.78%)
Jan 10, 2020 8.550 8.680 8.330 8.345 1,561,100 -0.15(-1.77%)
Jan 09, 2020 8.450 8.665 8.360 8.495 1,201,003 +0.15(+1.86%)
Jan 08, 2020 8.190 8.400 8.140 8.340 1,000,985 +0.15(+1.83%)
Jan 07, 2020 8.300 8.380 8.160 8.190 1,358,463 -0.10(-1.21%)
Jan 06, 2020 8.120 8.290 7.970 8.290 1,501,739 +0.08(+0.97%)
Jan 03, 2020 8.050 8.300 7.980 8.210 1,282,600 +0.00(+0.00%)
Jan 02, 2020 8.430 8.440 8.120 8.210 1,398,424 -0.16(-1.91%)
Dec 31, 2019 8.110 8.475 8.060 8.370 1,622,900 +0.22(+2.70%)
Dec 30, 2019 8.290 8.310 7.945 8.150 1,838,526 -0.21(-2.51%)
Dec 27, 2019 8.550 8.610 8.310 8.360 1,512,600 -0.17(-1.99%)
Dec 26, 2019 8.830 8.830 8.440 8.530 1,336,478 -0.31(-3.51%)
Dec 24, 2019 8.980 8.980 8.660 8.840 778,900 -0.11(-1.23%)
Dec 23, 2019 8.420 9.190 8.350 8.950 3,104,471 +0.54(+6.36%)
Dec 20, 2019 8.660 8.690 8.345 8.415 2,502,000 -0.25(-2.83%)
Dec 19, 2019 8.430 8.690 8.380 8.660 1,439,742 +0.25(+2.97%)
Dec 18, 2019 8.270 8.510 8.210 8.410 1,735,961 +0.17(+2.06%)
Dec 17, 2019 8.370 8.420 7.860 8.240 2,771,321 -0.13(-1.55%)
Dec 16, 2019 8.540 8.610 8.280 8.370 1,916,825 -0.14(-1.65%)
Dec 13, 2019 8.680 8.980 8.370 8.510 1,939,800 -0.17(-1.96%)
Dec 12, 2019 8.730 8.760 8.450 8.680 2,531,721 +0.04(+0.46%)
Dec 11, 2019 9.120 9.230 8.550 8.640 3,226,547 -0.42(-4.64%)
Dec 10, 2019 10.13 10.25 9.000 9.060 5,061,905 -1.25(-12.12%)
Dec 09, 2019 11.75 12.33 10.26 10.31 5,011,338 -1.35(-11.58%)
Dec 06, 2019 11.75 11.92 11.46 11.66 1,950,200 +0.06(+0.56%)
Dec 05, 2019 11.66 11.85 11.50 11.60 1,995,316 -0.10(-0.90%)
Dec 04, 2019 11.42 11.71 11.14 11.70 1,828,450 +0.33(+2.90%)
Dec 03, 2019 11.40 11.60 11.14 11.37 3,098,150 +0.68(+6.36%)
Dec 02, 2019 10.88 11.00 10.44 10.69 1,715,668 -0.11(-1.02%)
Nov 29, 2019 10.86 10.93 10.64 10.80 680,000 +0.04(+0.37%)
Nov 27, 2019 10.50 10.84 10.30 10.76 1,373,200 +0.36(+3.46%)
Nov 26, 2019 10.39 10.55 10.11 10.40 1,421,405 +0.05(+0.48%)
Nov 25, 2019 9.920 10.35 9.880 10.35 1,361,783 +0.54(+5.50%)
Nov 22, 2019 9.750 9.880 9.610 9.810 668,800 +0.13(+1.34%)
Nov 21, 2019 9.720 9.810 9.490 9.680 1,009,783 -0.02(-0.21%)
Nov 20, 2019 9.600 9.960 9.580 9.700 1,305,614 +0.02(+0.21%)
Nov 19, 2019 9.410 10.05 9.410 9.680 1,790,605 +0.34(+3.64%)
Nov 18, 2019 9.440 9.500 9.190 9.340 1,071,745 -0.07(-0.74%)
Nov 15, 2019 9.530 9.530 9.360 9.410 817,900 -0.04(-0.42%)
Nov 14, 2019 9.700 9.710 9.330 9.450 707,366 -0.24(-2.48%)
Nov 13, 2019 9.560 9.890 9.450 9.690 701,124 +0.07(+0.73%)
Nov 12, 2019 9.760 9.950 9.550 9.620 964,519 -0.16(-1.64%)
Nov 11, 2019 9.740 9.910 9.650 9.780 651,609 -0.07(-0.71%)
Nov 08, 2019 9.300 10.05 9.250 9.850 1,237,000 +0.51(+5.46%)
Nov 07, 2019 9.870 10.59 9.250 9.340 2,191,132 -0.12(-1.27%)
Nov 06, 2019 9.450 9.570 9.400 9.460 1,553,608 +0.00(+0.00%)
Nov 05, 2019 9.170 9.490 9.070 9.460 833,140 +0.29(+3.16%)
Nov 04, 2019 9.600 9.620 9.150 9.170 1,363,777 -0.28(-2.96%)
Nov 01, 2019 9.140 9.590 9.060 9.450 1,090,700 +0.40(+4.42%)
Oct 31, 2019 9.200 9.300 8.880 9.050 838,730 -0.20(-2.16%)
Oct 30, 2019 9.350 9.410 9.090 9.250 1,060,123 -0.09(-0.96%)
Oct 29, 2019 9.350 9.540 9.270 9.340 1,083,917 +0.02(+0.21%)
Oct 28, 2019 9.000 9.410 8.970 9.320 838,619 +0.36(+4.02%)
Oct 25, 2019 8.630 9.000 8.580 8.960 834,400 +0.29(+3.34%)
Oct 24, 2019 8.730 8.740 8.440 8.670 1,069,558 -0.02(-0.23%)
Oct 23, 2019 8.610 8.780 8.490 8.690 950,479 +0.06(+0.70%)
Oct 22, 2019 8.560 8.690 8.460 8.630 693,785 +0.16(+1.89%)
Oct 21, 2019 8.350 8.500 8.310 8.470 647,861 +0.16(+1.86%)
Oct 18, 2019 8.540 8.660 8.275 8.315 847,600 -0.32(-3.65%)
Oct 17, 2019 8.380 8.660 8.320 8.630 1,034,300 +0.29(+3.48%)
Oct 16, 2019 8.430 8.690 8.310 8.340 1,208,554 -0.06(-0.71%)
Oct 15, 2019 8.050 8.450 7.940 8.400 3,647,706 +0.37(+4.61%)
Oct 14, 2019 8.060 8.300 8.010 8.030 1,388,320 -0.17(-2.07%)
Oct 11, 2019 8.160 8.360 8.095 8.200 2,277,500 +0.15(+1.86%)
Oct 10, 2019 8.160 8.330 7.700 8.050 1,952,156 -0.07(-0.86%)
Oct 09, 2019 8.390 8.400 8.000 8.120 828,612 -0.16(-1.93%)
Oct 08, 2019 8.510 8.570 8.280 8.280 991,746 -0.31(-3.61%)
Oct 07, 2019 8.550 8.810 8.530 8.590 957,446 +0.06(+0.70%)
Oct 04, 2019 8.630 8.700 8.230 8.530 1,102,700 -0.09(-1.04%)
Oct 03, 2019 8.620 8.720 8.380 8.620 899,532 -0.03(-0.35%)
Oct 02, 2019 8.550 8.830 8.310 8.650 1,332,003 +0.03(+0.35%)
Oct 01, 2019 9.080 9.260 8.550 8.620 1,235,520 -0.43(-4.75%)
Sep 30, 2019 9.210 9.260 8.945 9.050 1,020,692 -0.14(-1.52%)
Sep 27, 2019 9.440 9.610 9.110 9.190 1,296,300 -0.25(-2.65%)
Sep 26, 2019 10.08 10.09 9.430 9.440 1,370,887 -0.66(-6.53%)
Sep 25, 2019 10.13 10.29 9.870 10.10 920,062 -0.03(-0.30%)
Sep 24, 2019 10.73 10.80 10.07 10.13 1,668,368 -0.59(-5.50%)
Sep 23, 2019 10.66 10.84 10.61 10.72 774,489 +0.06(+0.56%)
Sep 20, 2019 10.60 10.97 10.50 10.66 2,179,000 +0.03(+0.28%)
Sep 19, 2019 10.82 10.90 10.58 10.63 717,854 -0.14(-1.30%)
Sep 18, 2019 11.11 11.12 10.64 10.77 834,229 -0.39(-3.49%)
Sep 17, 2019 11.30 11.39 11.09 11.16 759,638 -0.14(-1.24%)
Sep 16, 2019 10.73 11.32 10.68 11.30 807,077 +0.45(+4.15%)
Sep 13, 2019 11.11 11.25 10.84 10.85 789,200 -0.26(-2.34%)
Sep 12, 2019 11.26 11.30 10.97 11.11 817,484 -0.14(-1.24%)
Sep 11, 2019 10.73 11.27 10.68 11.25 1,032,043 +0.52(+4.85%)
Sep 10, 2019 10.30 10.73 10.21 10.73 932,272 +0.34(+3.27%)
Sep 09, 2019 10.60 10.64 10.26 10.39 894,705 -0.23(-2.17%)
Sep 06, 2019 10.80 10.98 10.61 10.62 771,900 -0.25(-2.30%)
Sep 05, 2019 10.59 10.97 10.43 10.87 976,606 +0.41(+3.92%)
Sep 04, 2019 10.55 10.56 10.13 10.46 1,180,671 -0.01(-0.10%)
Sep 03, 2019 10.83 10.90 10.30 10.47 1,375,094 -0.43(-3.94%)
Aug 30, 2019 11.18 11.24 10.89 10.90 694,100 -0.24(-2.15%)
Aug 29, 2019 11.16 11.29 11.00 11.14 1,114,990 +0.05(+0.45%)
Aug 28, 2019 10.65 11.09 10.60 11.09 900,793 +0.31(+2.88%)
Aug 27, 2019 10.98 11.09 10.67 10.78 1,117,211 -0.19(-1.73%)
Aug 26, 2019 11.31 11.31 10.76 10.97 1,171,166 -0.05(-0.45%)
Aug 23, 2019 11.35 11.65 10.96 11.02 1,091,400 -0.42(-3.67%)
Aug 22, 2019 11.57 11.59 11.31 11.44 1,082,110 -0.07(-0.61%)
Aug 21, 2019 11.62 11.63 11.41 11.51 766,939 +0.00(+0.00%)
Aug 20, 2019 11.62 11.73 11.40 11.51 1,168,822 -0.09(-0.78%)
Aug 19, 2019 11.49 11.72 11.39 11.60 1,076,799 +0.25(+2.20%)
Aug 16, 2019 11.13 11.37 11.10 11.35 1,296,800 +0.30(+2.71%)
Aug 15, 2019 11.63 11.64 10.96 11.05 1,484,761 -0.51(-4.41%)
Aug 14, 2019 11.20 11.70 11.15 11.56 1,895,721 +0.12(+1.05%)
Aug 13, 2019 11.16 11.70 11.11 11.44 1,479,944 +0.21(+1.87%)
Aug 12, 2019 11.66 11.78 11.12 11.23 1,563,400 -0.54(-4.59%)
Aug 09, 2019 11.99 12.13 11.39 11.77 1,333,200 -0.20(-1.67%)
Aug 08, 2019 12.17 12.38 11.35 11.97 2,256,768 -0.20(-1.64%)
Aug 07, 2019 11.81 12.30 11.53 12.17 1,524,718 +0.33(+2.79%)
Aug 06, 2019 11.34 11.87 11.21 11.84 1,563,909 +0.58(+5.15%)
Aug 05, 2019 11.20 11.49 11.00 11.26 1,715,808 -0.19(-1.66%)
Aug 02, 2019 11.76 11.77 11.23 11.45 1,563,100 -0.39(-3.29%)
Aug 01, 2019 12.00 12.10 11.63 11.84 1,590,607 -0.17(-1.42%)
Jul 31, 2019 12.12 12.49 11.86 12.01 1,847,401 -0.19(-1.56%)
Jul 30, 2019 12.00 12.21 11.87 12.20 1,201,672 +0.08(+0.66%)
Jul 29, 2019 12.24 12.25 11.93 12.12 1,293,129 -0.10(-0.82%)
Jul 26, 2019 11.84 12.23 11.75 12.22 1,347,600 +0.44(+3.74%)
Jul 25, 2019 11.92 11.95 11.67 11.78 998,004 -0.17(-1.42%)
Jul 24, 2019 11.84 11.98 11.71 11.95 866,997 +0.06(+0.50%)
Jul 23, 2019 11.90 11.90 11.67 11.89 883,861 +0.05(+0.42%)
Jul 22, 2019 11.70 11.97 11.61 11.84 1,273,557 +0.24(+2.07%)
Jul 19, 2019 12.15 12.16 11.59 11.60 1,248,400 -0.55(-4.53%)
Jul 18, 2019 11.53 12.18 11.53 12.15 1,336,504 +0.33(+2.79%)
Jul 17, 2019 11.72 11.95 11.69 11.82 1,138,987 +0.13(+1.11%)
Jul 16, 2019 12.00 12.00 11.51 11.69 1,233,125 -0.31(-2.58%)
Jul 15, 2019 11.66 12.07 11.52 12.00 1,824,787 +0.28(+2.39%)
Jul 12, 2019 11.23 11.90 11.23 11.72 1,986,900 +0.45(+3.99%)
Jul 11, 2019 11.34 11.39 11.02 11.27 1,191,150 +0.00(+0.00%)
Jul 10, 2019 11.35 11.57 10.85 11.27 2,228,666 -0.08(-0.70%)
Jul 09, 2019 11.31 11.48 10.55 11.35 4,509,497 -0.13(-1.13%)
Jul 08, 2019 13.00 13.33 11.22 11.48 20,424,176 +0.08(+0.70%)
Jul 05, 2019 11.65 11.85 11.35 11.40 2,198,800 -0.21(-1.81%)
Jul 03, 2019 11.22 11.75 11.16 11.61 1,791,200 +0.44(+3.94%)
Jul 02, 2019 10.54 11.22 10.45 11.17 1,768,854 +0.57(+5.38%)
Jul 01, 2019 10.92 11.07 10.51 10.60 1,584,988 -0.17(-1.58%)
Jun 28, 2019 10.60 10.89 10.43 10.77 4,198,500 +0.22(+2.09%)
Jun 27, 2019 9.670 10.56 9.640 10.55 1,822,215 +0.94(+9.78%)
Jun 26, 2019 9.770 9.860 9.560 9.610 812,407 -0.12(-1.23%)
Jun 25, 2019 9.610 9.850 9.570 9.730 948,868 +0.48(+5.19%)
Jun 24, 2019 10.01 10.25 9.250 9.250 1,518,606 -0.70(-7.04%)
Jun 21, 2019 9.600 10.00 9.410 9.950 2,780,400 +0.30(+3.11%)
Jun 20, 2019 9.830 9.940 9.620 9.650 937,701 -0.06(-0.62%)
Jun 19, 2019 9.910 9.960 9.670 9.710 579,335 -0.20(-2.02%)
Jun 18, 2019 9.840 10.20 9.700 9.910 1,089,936 +0.15(+1.54%)
Jun 17, 2019 9.430 9.770 9.310 9.760 1,577,200 +0.45(+4.83%)
Jun 14, 2019 9.550 9.600 9.280 9.310 762,800 -0.29(-3.02%)
Jun 13, 2019 9.370 9.620 9.280 9.600 984,375 +0.27(+2.89%)
Jun 12, 2019 9.180 9.350 9.100 9.330 830,137 +0.07(+0.76%)
Jun 11, 2019 9.530 9.600 9.120 9.260 796,801 -0.12(-1.28%)
Jun 10, 2019 9.640 9.720 9.340 9.380 871,847 -0.17(-1.78%)
Jun 07, 2019 9.150 9.600 9.070 9.550 936,800 +0.45(+4.95%)
Jun 06, 2019 9.260 9.420 9.030 9.100 955,120 -0.20(-2.15%)
Jun 05, 2019 9.320 9.460 9.200 9.300 936,952 +0.01(+0.11%)
Jun 04, 2019 8.970 9.320 8.760 9.290 2,188,641 +0.41(+4.62%)
Jun 03, 2019 8.790 9.000 8.740 8.880 1,358,691 +0.13(+1.49%)
May 31, 2019 9.320 9.350 8.690 8.750 1,770,500 -0.70(-7.41%)
May 30, 2019 9.650 9.770 9.300 9.450 828,380 -0.20(-2.07%)
May 29, 2019 9.510 9.790 9.390 9.650 1,020,397 +0.02(+0.21%)
May 28, 2019 9.900 9.900 9.620 9.630 925,829 -0.09(-0.93%)
May 24, 2019 9.540 10.18 9.510 9.720 1,188,700 +0.26(+2.75%)
May 23, 2019 9.620 9.750 9.250 9.460 1,237,405 -0.28(-2.87%)
May 22, 2019 10.06 10.13 9.650 9.740 1,136,245 -0.34(-3.37%)
May 21, 2019 9.830 10.12 9.740 10.08 1,399,178 +0.30(+3.07%)
May 20, 2019 10.03 10.06 9.760 9.780 1,183,194 -0.41(-4.02%)
May 17, 2019 10.28 10.39 9.890 10.19 1,781,900 -0.20(-1.92%)
May 16, 2019 10.37 10.64 10.28 10.39 1,564,321 +0.12(+1.17%)
May 15, 2019 9.890 10.43 9.880 10.27 1,903,702 +0.30(+3.01%)
May 14, 2019 9.740 10.05 9.400 9.970 1,826,746 +0.18(+1.84%)
May 13, 2019 9.750 10.13 9.660 9.790 2,389,560 -0.32(-3.17%)
May 10, 2019 9.690 10.16 9.330 10.11 1,904,700 +0.47(+4.88%)
May 09, 2019 10.56 10.63 9.610 9.640 3,719,911 -1.67(-14.77%)
May 08, 2019 11.34 11.47 11.16 11.31 903,201 -0.01(-0.09%)
May 07, 2019 11.76 11.81 11.21 11.32 1,110,088 -0.61(-5.11%)
May 06, 2019 11.25 11.99 11.25 11.93 1,145,151 +0.36(+3.11%)
May 03, 2019 11.39 11.59 11.28 11.57 1,340,800 +0.22(+1.94%)
May 02, 2019 11.32 11.55 10.95 11.35 1,553,895 -0.03(-0.26%)
May 01, 2019 11.70 11.80 11.36 11.38 1,201,256 -0.31(-2.65%)
Apr 30, 2019 12.07 12.16 11.58 11.69 1,315,329 -0.39(-3.23%)
Apr 29, 2019 12.10 12.33 12.06 12.08 808,321 -0.01(-0.08%)
Apr 26, 2019 11.85 12.14 11.74 12.09 727,700 +0.24(+2.03%)
Apr 25, 2019 11.84 11.92 11.58 11.85 777,952 -0.03(-0.25%)
Apr 24, 2019 12.00 12.02 11.70 11.88 1,162,129 -0.12(-1.00%)
Apr 23, 2019 11.75 12.09 11.54 12.00 1,657,150 +0.23(+1.95%)
Apr 22, 2019 11.70 11.82 11.48 11.77 854,390 +0.07(+0.60%)
Apr 18, 2019 11.67 11.82 11.43 11.70 2,073,500 +0.00(+0.00%)
Apr 17, 2019 12.02 12.07 11.40 11.70 1,844,987 -0.29(-2.42%)
Apr 16, 2019 12.18 12.28 11.94 11.99 1,678,565 -0.15(-1.24%)
Apr 15, 2019 12.11 12.35 11.84 12.14 1,362,838 -0.02(-0.16%)
Apr 12, 2019 12.32 12.53 12.01 12.16 1,442,400 -0.06(-0.49%)
Apr 11, 2019 12.48 12.66 12.09 12.22 1,830,896 -0.26(-2.08%)
Apr 10, 2019 12.48 12.55 12.13 12.48 1,442,633 +0.09(+0.73%)
Apr 09, 2019 12.56 12.80 12.34 12.39 2,013,413 -0.22(-1.74%)
Apr 08, 2019 12.45 12.73 12.08 12.61 2,594,156 +0.03(+0.24%)
Apr 05, 2019 12.20 12.65 12.06 12.58 3,073,700 +0.44(+3.62%)
Apr 04, 2019 12.18 12.60 11.71 12.14 11,635,948 -0.89(-6.83%)
Apr 03, 2019 12.45 13.36 12.25 13.03 7,136,574 +0.74(+6.02%)
Apr 02, 2019 13.83 13.91 11.90 12.29 22,261,736 +2.92(+31.16%)
Apr 01, 2019 9.550 9.700 9.300 9.370 1,154,329 -0.17(-1.78%)
Mar 29, 2019 9.410 9.590 9.350 9.540 1,078,000 +0.22(+2.36%)
Mar 28, 2019 9.090 9.330 9.020 9.320 646,453 +0.23(+2.53%)
Mar 27, 2019 9.390 9.390 8.940 9.090 919,696 -0.31(-3.30%)
Mar 26, 2019 9.310 9.400 9.170 9.400 676,821 +0.20(+2.17%)
Mar 25, 2019 8.990 9.275 8.760 9.200 1,220,109 +0.31(+3.49%)
Mar 22, 2019 9.720 9.840 8.850 8.890 1,857,700 -0.91(-9.29%)
Mar 21, 2019 9.410 9.840 9.380 9.800 840,509 +0.27(+2.83%)
Mar 20, 2019 9.760 9.810 9.390 9.530 935,563 -0.21(-2.16%)
Mar 19, 2019 9.780 9.890 9.630 9.740 842,070 -0.06(-0.61%)
Mar 18, 2019 9.750 10.03 9.710 9.800 974,264 +0.06(+0.62%)
Mar 15, 2019 9.780 10.11 9.665 9.740 2,176,500 +0.01(+0.10%)
Mar 14, 2019 10.05 10.17 9.690 9.730 1,125,363 -0.37(-3.66%)
Mar 13, 2019 10.01 10.12 9.830 10.10 798,929 +0.17(+1.71%)
Mar 12, 2019 10.08 10.13 9.650 9.930 1,186,353 -0.16(-1.59%)
Mar 11, 2019 9.780 10.10 9.500 10.09 1,119,213 +0.39(+4.02%)
Mar 08, 2019 9.480 9.760 9.320 9.700 1,186,500 +0.20(+2.11%)
Mar 07, 2019 9.640 9.830 9.380 9.500 1,485,479 -0.15(-1.55%)
Mar 06, 2019 10.05 10.20 9.540 9.650 2,299,738 -0.43(-4.27%)
Mar 05, 2019 10.09 10.56 10.00 10.08 1,837,957 -0.01(-0.10%)
Mar 04, 2019 10.30 10.62 9.780 10.09 3,065,728 +0.04(+0.40%)
Mar 01, 2019 9.050 10.42 9.050 10.05 4,179,700 +1.04(+11.54%)
Feb 28, 2019 9.300 9.360 8.950 9.010 2,046,017 -0.31(-3.33%)
Feb 27, 2019 9.170 9.460 9.010 9.320 1,709,683 +0.15(+1.64%)
Feb 26, 2019 8.930 9.180 8.920 9.170 1,949,656 +0.14(+1.55%)
Feb 25, 2019 9.270 9.580 8.740 9.030 3,189,262 +0.20(+2.27%)
Feb 22, 2019 8.500 8.870 8.420 8.830 1,422,900 +0.29(+3.40%)
Feb 21, 2019 8.400 8.880 8.310 8.540 1,546,505 +0.08(+0.95%)
Feb 20, 2019 8.730 8.920 8.170 8.460 2,496,053 -0.26(-2.98%)
Feb 19, 2019 8.870 9.040 8.480 8.720 1,838,756 -0.07(-0.80%)
Feb 15, 2019 9.020 9.120 8.770 8.790 1,804,200 -0.21(-2.33%)
Feb 14, 2019 8.730 9.087 8.700 9.000 1,529,533 +0.20(+2.27%)
Feb 13, 2019 9.000 9.090 8.780 8.800 1,874,816 -0.15(-1.68%)
Feb 12, 2019 8.400 8.970 8.350 8.950 2,544,373 +0.63(+7.57%)
Feb 11, 2019 7.710 8.590 7.610 8.320 3,833,459 +0.60(+7.77%)
Feb 08, 2019 8.120 8.190 7.480 7.720 5,192,800 -0.59(-7.10%)
Feb 07, 2019 12.50 12.60 6.260 8.310 16,593,414 -3.71(-30.87%)
Feb 06, 2019 11.87 12.08 11.56 12.02 1,540,022 +0.19(+1.61%)
Feb 05, 2019 12.30 12.63 11.80 11.83 1,554,253 -0.47(-3.82%)
Feb 04, 2019 12.54 12.79 12.10 12.30 1,960,467 -0.18(-1.44%)
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.