Dynavax Technologies (NQ: DVAX )

4.150 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.360 8.490 7.840 8.110 4,322,900 -0.28(-3.34%)
Jul 30, 2020 7.780 8.550 7.720 8.390 4,900,051 +0.42(+5.27%)
Jul 29, 2020 8.620 8.700 7.700 7.970 6,452,304 -0.64(-7.43%)
Jul 28, 2020 9.270 9.280 8.350 8.610 7,069,143 -0.73(-7.82%)
Jul 27, 2020 9.080 9.750 9.020 9.340 8,945,391 +0.46(+5.18%)
Jul 24, 2020 9.830 9.860 8.800 8.880 7,274,100 -1.24(-12.25%)
Jul 23, 2020 10.25 10.78 9.920 10.12 6,544,083 -0.03(-0.30%)
Jul 22, 2020 10.00 10.32 9.720 10.15 5,299,773 -0.07(-0.68%)
Jul 21, 2020 11.58 11.69 9.960 10.22 9,740,462 -1.48(-12.65%)
Jul 20, 2020 11.75 12.44 11.22 11.70 7,335,399 +0.33(+2.90%)
Jul 17, 2020 9.500 12.19 9.500 11.37 26,794,300 +1.88(+19.81%)
Jul 16, 2020 9.660 9.830 9.020 9.490 6,065,422 +0.13(+1.39%)
Jul 15, 2020 9.090 9.420 9.010 9.360 4,415,526 +0.17(+1.85%)
Jul 14, 2020 8.720 9.200 8.460 9.190 5,062,561 +0.53(+6.12%)
Jul 13, 2020 8.720 9.200 8.480 8.660 4,089,129 +0.00(+0.00%)
Jul 10, 2020 9.110 9.180 8.520 8.660 4,322,200 -0.52(-5.66%)
Jul 09, 2020 9.450 9.760 9.080 9.180 4,616,494 -0.24(-2.55%)
Jul 08, 2020 9.000 9.630 8.930 9.420 8,391,259 +0.60(+6.80%)
Jul 07, 2020 8.440 9.080 8.300 8.820 4,143,636 +0.35(+4.13%)
Jul 06, 2020 8.700 8.760 8.230 8.470 3,373,365 -0.20(-2.31%)
Jul 02, 2020 8.310 8.800 8.160 8.670 4,324,700 +0.36(+4.33%)
Jul 01, 2020 8.800 9.000 8.070 8.310 5,711,361 -0.56(-6.31%)
Jun 30, 2020 8.120 9.390 8.000 8.870 8,515,970 +0.38(+4.48%)
Jun 29, 2020 9.360 9.640 8.340 8.490 10,891,890 -0.61(-6.70%)
Jun 26, 2020 8.750 9.740 8.645 9.100 15,614,900 +0.88(+10.71%)
Jun 25, 2020 7.820 8.560 7.700 8.220 9,336,071 +0.56(+7.31%)
Jun 24, 2020 7.470 8.090 7.280 7.660 11,973,958 +0.32(+4.36%)
Jun 23, 2020 6.690 7.440 6.690 7.340 6,574,554 +0.68(+10.21%)
Jun 22, 2020 6.680 6.850 6.390 6.660 4,323,152 +0.12(+1.91%)
Jun 19, 2020 6.460 7.069 6.350 6.535 10,698,199 +0.41(+6.61%)
Jun 18, 2020 5.980 6.160 5.930 6.130 2,121,834 +0.12(+2.00%)
Jun 17, 2020 6.170 6.280 5.960 6.010 2,572,535 -0.17(-2.75%)
Jun 16, 2020 6.450 6.520 5.950 6.180 4,273,810 -0.24(-3.74%)
Jun 15, 2020 6.350 6.440 5.850 6.420 7,338,265 +0.71(+12.43%)
Jun 12, 2020 5.540 5.770 5.450 5.710 3,175,400 +0.30(+5.55%)
Jun 11, 2020 5.860 5.910 5.380 5.410 4,465,446 -0.54(-9.08%)
Jun 10, 2020 5.950 6.280 5.730 5.950 4,904,638 +0.07(+1.19%)
Jun 09, 2020 6.220 6.500 5.790 5.880 7,017,891 -0.21(-3.45%)
Jun 08, 2020 6.190 6.350 6.040 6.090 3,698,884 +0.00(+0.00%)
Jun 05, 2020 6.600 6.700 5.900 6.090 5,423,800 -0.39(-6.02%)
Jun 04, 2020 6.710 7.230 6.390 6.480 7,181,100 -0.38(-5.54%)
Jun 03, 2020 7.400 7.680 6.700 6.860 9,852,662 -0.32(-4.46%)
Jun 02, 2020 7.530 7.580 6.660 7.180 16,931,843 -0.74(-9.34%)
Jun 01, 2020 5.990 8.120 5.660 7.920 33,761,003 +1.80(+29.41%)
May 29, 2020 5.160 6.630 5.100 6.120 26,848,100 +1.28(+26.45%)
May 28, 2020 4.850 4.930 4.750 4.840 2,469,228 -0.10(-2.02%)
May 27, 2020 5.290 5.320 4.620 4.940 4,994,290 -0.27(-5.18%)
May 26, 2020 5.260 5.490 5.150 5.210 4,922,146 +0.08(+1.56%)
May 22, 2020 5.400 5.710 5.000 5.130 11,450,400 -0.53(-9.36%)
May 21, 2020 6.110 6.150 5.570 5.660 6,855,750 -0.38(-6.29%)
May 20, 2020 6.080 6.390 5.930 6.040 8,726,031 -0.47(-7.22%)
May 19, 2020 7.000 7.150 5.840 6.510 39,105,744 +1.65(+33.95%)
May 18, 2020 4.880 5.000 4.440 4.860 6,037,617 +0.31(+6.81%)
May 15, 2020 4.190 4.780 4.130 4.550 5,396,500 +0.35(+8.33%)
May 14, 2020 3.700 4.230 3.640 4.200 3,214,904 +0.45(+12.00%)
May 13, 2020 3.870 3.900 3.550 3.750 2,517,223 +0.00(+0.00%)
May 12, 2020 4.100 4.130 3.750 3.750 4,299,119 -0.34(-8.31%)
May 11, 2020 4.230 4.410 4.070 4.090 3,289,207 -0.16(-3.76%)
May 08, 2020 4.390 4.540 4.020 4.250 3,714,900 -0.29(-6.39%)
May 07, 2020 4.870 4.990 4.380 4.540 3,252,009 -0.12(-2.58%)
May 06, 2020 4.150 5.440 3.990 4.660 7,457,739 +0.56(+13.66%)
May 05, 2020 4.290 4.470 4.050 4.100 1,859,765 -0.15(-3.53%)
May 04, 2020 4.050 4.250 3.950 4.250 1,895,347 +0.05(+1.19%)
May 01, 2020 4.060 4.255 3.820 4.200 2,251,500 -0.05(-1.18%)
Apr 30, 2020 4.040 4.380 3.990 4.250 2,956,213 +0.10(+2.41%)
Apr 29, 2020 3.960 4.190 3.730 4.150 2,816,849 +0.30(+7.79%)
Apr 28, 2020 4.300 4.300 3.730 3.850 3,696,418 -0.04(-1.03%)
Apr 27, 2020 3.570 4.200 3.500 3.890 6,166,705 +0.49(+14.41%)
Apr 24, 2020 3.530 3.550 3.250 3.400 2,538,700 +0.02(+0.59%)
Apr 23, 2020 3.610 3.700 3.310 3.380 4,214,581 +0.14(+4.32%)
Apr 22, 2020 3.460 3.510 3.160 3.240 2,650,733 -0.15(-4.42%)
Apr 21, 2020 3.700 3.810 3.330 3.390 2,067,279 -0.18(-5.04%)
Apr 20, 2020 3.500 3.850 3.400 3.570 2,769,909 +0.17(+5.00%)
Apr 17, 2020 3.500 3.560 3.350 3.400 2,029,400 +0.04(+1.19%)
Apr 16, 2020 3.310 3.590 3.100 3.360 3,792,483 +0.28(+9.09%)
Apr 15, 2020 3.230 3.230 3.000 3.080 1,077,691 -0.17(-5.23%)
Apr 14, 2020 3.170 3.380 3.110 3.250 1,773,642 +0.18(+5.86%)
Apr 13, 2020 3.000 3.220 2.890 3.070 1,606,270 +0.13(+4.42%)
Apr 09, 2020 3.180 3.280 2.900 2.940 1,676,600 -0.21(-6.67%)
Apr 08, 2020 3.050 3.150 2.900 3.150 1,102,380 +0.14(+4.65%)
Apr 07, 2020 3.370 3.420 2.910 3.010 1,931,654 -0.24(-7.38%)
Apr 06, 2020 3.320 3.450 3.180 3.250 1,590,742 +0.08(+2.52%)
Apr 03, 2020 3.510 3.690 3.120 3.170 1,363,300 -0.29(-8.38%)
Apr 02, 2020 3.280 3.670 3.280 3.460 1,203,276 +0.18(+5.49%)
Apr 01, 2020 3.350 3.530 3.110 3.280 1,750,373 -0.25(-7.08%)
Mar 31, 2020 3.530 3.690 3.370 3.530 1,141,762 -0.03(-0.84%)
Mar 30, 2020 3.710 3.800 3.450 3.560 1,377,187 +0.00(+0.00%)
Mar 27, 2020 3.620 3.920 3.540 3.560 1,607,100 -0.03(-0.84%)
Mar 26, 2020 3.470 3.710 3.370 3.590 1,875,470 +0.28(+8.46%)
Mar 25, 2020 3.320 3.510 3.170 3.310 1,029,345 +0.01(+0.30%)
Mar 24, 2020 3.410 3.590 3.070 3.300 1,622,503 +0.17(+5.43%)
Mar 23, 2020 2.970 3.130 2.600 3.130 1,384,456 +0.27(+9.44%)
Mar 20, 2020 3.420 3.630 2.860 2.860 2,111,500 -0.50(-14.88%)
Mar 19, 2020 3.030 3.380 2.880 3.360 2,098,574 +0.33(+10.89%)
Mar 18, 2020 2.440 3.680 2.440 3.030 2,791,541 +0.43(+16.54%)
Mar 17, 2020 2.340 2.860 2.300 2.600 2,284,034 +0.33(+14.54%)
Mar 16, 2020 2.000 2.580 1.800 2.270 2,066,546 -0.14(-5.81%)
Mar 13, 2020 2.900 2.970 2.025 2.410 4,387,200 -0.25(-9.40%)
Mar 12, 2020 2.400 2.930 2.380 2.660 2,819,919 -0.41(-13.36%)
Mar 11, 2020 3.660 3.710 3.020 3.070 2,155,996 -0.68(-18.13%)
Mar 10, 2020 3.800 3.920 3.410 3.750 1,291,141 +0.24(+6.84%)
Mar 09, 2020 3.800 4.070 3.490 3.510 1,289,278 -0.71(-16.82%)
Mar 06, 2020 4.030 4.270 4.010 4.220 1,517,000 +0.02(+0.48%)
Mar 05, 2020 4.340 4.420 4.100 4.200 1,431,703 -0.26(-5.83%)
Mar 04, 2020 4.400 4.490 4.140 4.460 1,545,031 +0.19(+4.45%)
Mar 03, 2020 4.580 4.660 4.231 4.270 1,728,015 -0.23(-5.11%)
Mar 02, 2020 4.560 4.733 4.200 4.500 3,043,279 +0.56(+14.07%)
Feb 28, 2020 3.880 4.150 3.640 3.945 1,530,000 -0.11(-2.71%)
Feb 27, 2020 4.180 4.360 4.010 4.055 1,439,738 -0.25(-5.70%)
Feb 26, 2020 4.420 4.557 4.150 4.300 1,430,813 -0.11(-2.49%)
Feb 25, 2020 4.730 4.790 4.280 4.410 1,544,246 -0.32(-6.77%)
Feb 24, 2020 4.850 4.890 4.620 4.730 1,152,605 -0.15(-3.07%)
Feb 21, 2020 4.900 4.900 4.640 4.880 916,400 -0.03(-0.61%)
Feb 20, 2020 4.930 5.030 4.720 4.910 1,065,245 -0.06(-1.21%)
Feb 19, 2020 5.160 5.220 4.940 4.970 943,691 -0.15(-2.93%)
Feb 18, 2020 5.120 5.160 4.970 5.120 723,600 -0.06(-1.16%)
Feb 14, 2020 5.200 5.220 5.060 5.180 706,300 -0.04(-0.77%)
Feb 13, 2020 5.400 5.400 5.130 5.220 766,960 -0.20(-3.69%)
Feb 12, 2020 5.240 5.490 5.230 5.420 1,295,279 +0.24(+4.63%)
Feb 11, 2020 5.240 5.351 5.160 5.180 440,509 -0.02(-0.38%)
Feb 10, 2020 5.070 5.270 4.960 5.200 981,571 +0.13(+2.56%)
Feb 07, 2020 5.280 5.290 5.050 5.070 854,600 -0.19(-3.61%)
Feb 06, 2020 5.090 5.385 5.050 5.260 1,103,431 +0.20(+3.95%)
Feb 05, 2020 5.270 5.350 5.030 5.060 1,107,783 -0.16(-3.07%)
Feb 04, 2020 5.220 5.385 5.081 5.220 1,441,668 +0.05(+0.97%)
Feb 03, 2020 5.100 5.260 5.040 5.170 1,199,275 +0.12(+2.38%)
Jan 31, 2020 4.970 5.140 4.865 5.050 1,660,300 +0.06(+1.20%)
Jan 30, 2020 4.990 5.270 4.960 4.990 1,147,488 -0.06(-1.19%)
Jan 29, 2020 5.130 5.340 4.880 5.050 2,233,236 +0.00(+0.00%)
Jan 28, 2020 5.310 5.440 5.030 5.050 1,466,936 -0.24(-4.54%)
Jan 27, 2020 5.650 5.660 5.280 5.290 2,254,180 -0.49(-8.48%)
Jan 24, 2020 5.760 5.960 5.660 5.780 977,000 +0.04(+0.70%)
Jan 23, 2020 5.710 5.800 5.560 5.740 692,566 -0.03(-0.52%)
Jan 22, 2020 6.140 6.160 5.560 5.770 1,455,359 -0.32(-5.25%)
Jan 21, 2020 6.010 6.290 5.945 6.090 997,124 +0.06(+1.00%)
Jan 17, 2020 6.270 6.360 6.010 6.030 1,067,300 -0.14(-2.27%)
Jan 16, 2020 5.760 6.220 5.750 6.170 1,945,457 +0.44(+7.68%)
Jan 15, 2020 5.800 5.930 5.660 5.730 1,092,988 -0.05(-0.87%)
Jan 14, 2020 5.540 5.870 5.470 5.780 970,204 +0.16(+2.85%)
Jan 13, 2020 5.630 5.760 5.460 5.620 1,054,949 -0.01(-0.18%)
Jan 10, 2020 5.840 6.030 5.590 5.630 1,034,400 -0.26(-4.41%)
Jan 09, 2020 6.100 6.160 5.850 5.890 1,091,608 -0.25(-4.07%)
Jan 08, 2020 6.200 6.250 6.030 6.140 1,104,901 -0.06(-0.97%)
Jan 07, 2020 5.890 6.270 5.810 6.200 851,667 +0.27(+4.55%)
Jan 06, 2020 5.550 5.940 5.470 5.930 1,023,618 +0.36(+6.46%)
Jan 03, 2020 5.370 5.730 5.305 5.570 904,100 +0.10(+1.83%)
Jan 02, 2020 5.760 5.800 5.350 5.470 980,238 -0.25(-4.37%)
Dec 31, 2019 5.540 5.840 5.540 5.720 1,375,600 +0.13(+2.33%)
Dec 30, 2019 6.000 6.040 5.110 5.590 1,729,682 -0.40(-6.68%)
Dec 27, 2019 6.070 6.080 5.350 5.990 2,013,700 -0.02(-0.33%)
Dec 26, 2019 6.610 6.640 5.570 6.010 1,918,282 -0.68(-10.16%)
Dec 24, 2019 6.450 6.700 6.380 6.690 790,200 +0.24(+3.80%)
Dec 23, 2019 6.690 6.800 6.190 6.445 2,028,505 -0.33(-4.94%)
Dec 20, 2019 6.940 6.940 6.600 6.780 3,593,500 -0.15(-2.16%)
Dec 19, 2019 6.820 6.960 6.615 6.930 1,202,448 +0.15(+2.21%)
Dec 18, 2019 6.780 6.820 6.640 6.780 967,917 +0.01(+0.15%)
Dec 17, 2019 6.810 6.950 6.517 6.770 1,585,762 -0.03(-0.44%)
Dec 16, 2019 6.980 7.200 6.780 6.800 2,396,390 -0.12(-1.73%)
Dec 13, 2019 6.550 6.940 6.490 6.920 840,700 +0.39(+5.97%)
Dec 12, 2019 6.550 6.900 6.490 6.530 1,141,649 -0.07(-1.06%)
Dec 11, 2019 6.950 7.160 6.530 6.600 1,331,114 -0.29(-4.21%)
Dec 10, 2019 6.600 6.950 6.510 6.890 1,631,360 +0.30(+4.55%)
Dec 09, 2019 5.690 6.690 5.650 6.590 3,145,503 +0.89(+15.61%)
Dec 06, 2019 5.710 5.850 5.640 5.700 848,100 +0.01(+0.18%)
Dec 05, 2019 5.780 5.980 5.610 5.690 1,145,538 -0.01(-0.09%)
Dec 04, 2019 5.560 5.960 5.520 5.695 1,022,167 +0.13(+2.43%)
Dec 03, 2019 5.380 5.620 5.220 5.560 1,239,080 +0.13(+2.39%)
Dec 02, 2019 5.650 5.850 5.320 5.430 1,504,786 -0.22(-3.89%)
Nov 29, 2019 5.660 5.770 5.570 5.650 396,300 -0.01(-0.18%)
Nov 27, 2019 5.870 5.970 5.606 5.660 746,600 -0.16(-2.75%)
Nov 26, 2019 5.850 6.130 5.720 5.820 1,387,169 -0.01(-0.17%)
Nov 25, 2019 5.650 5.890 5.620 5.830 1,347,101 +0.24(+4.29%)
Nov 22, 2019 5.360 5.610 5.350 5.590 939,200 +0.20(+3.71%)
Nov 21, 2019 5.350 5.470 5.075 5.390 1,352,602 +0.17(+3.26%)
Nov 20, 2019 5.830 5.930 5.170 5.220 2,340,858 -0.68(-11.53%)
Nov 19, 2019 5.910 6.200 5.875 5.900 609,492 +0.02(+0.34%)
Nov 18, 2019 5.860 5.950 5.770 5.880 453,886 +0.05(+0.86%)
Nov 15, 2019 5.870 6.130 5.790 5.830 719,100 +0.00(+0.00%)
Nov 14, 2019 5.820 5.963 5.770 5.830 581,141 -0.05(-0.85%)
Nov 13, 2019 5.600 6.000 5.510 5.880 806,835 +0.26(+4.63%)
Nov 12, 2019 5.680 5.770 5.520 5.620 806,489 -0.04(-0.71%)
Nov 11, 2019 5.270 5.690 5.160 5.660 1,058,619 +0.40(+7.60%)
Nov 08, 2019 5.000 5.270 4.950 5.260 1,426,300 +0.19(+3.75%)
Nov 07, 2019 5.290 5.580 4.900 5.070 1,882,060 -0.15(-2.87%)
Nov 06, 2019 5.350 5.520 5.130 5.220 1,296,563 -0.14(-2.61%)
Nov 05, 2019 5.480 5.730 5.330 5.360 888,213 -0.13(-2.37%)
Nov 04, 2019 5.660 5.820 5.310 5.490 952,371 -0.08(-1.44%)
Nov 01, 2019 5.110 5.580 5.100 5.570 1,129,400 +0.48(+9.43%)
Oct 31, 2019 5.000 5.110 4.850 5.090 672,571 +0.13(+2.62%)
Oct 30, 2019 4.930 5.135 4.920 4.960 1,055,425 +0.05(+1.02%)
Oct 29, 2019 5.090 5.205 4.845 4.910 1,292,236 -0.22(-4.29%)
Oct 28, 2019 5.030 5.200 4.960 5.130 884,070 +0.12(+2.40%)
Oct 25, 2019 4.750 5.320 4.730 5.010 1,472,200 +0.24(+5.03%)
Oct 24, 2019 4.890 5.070 4.710 4.770 787,289 -0.09(-1.85%)
Oct 23, 2019 4.800 4.950 4.600 4.860 1,046,674 +0.08(+1.67%)
Oct 22, 2019 4.270 4.830 4.270 4.780 1,725,617 +0.51(+11.94%)
Oct 21, 2019 4.080 4.310 4.030 4.270 951,468 +0.19(+4.66%)
Oct 18, 2019 4.490 4.585 4.050 4.080 1,903,100 -0.16(-3.77%)
Oct 17, 2019 4.120 4.290 4.119 4.240 785,220 +0.13(+3.16%)
Oct 16, 2019 4.240 4.260 4.080 4.110 531,064 -0.10(-2.38%)
Oct 15, 2019 4.080 4.240 3.990 4.210 791,287 +0.12(+2.93%)
Oct 14, 2019 3.970 4.120 3.930 4.090 626,970 +0.16(+4.07%)
Oct 11, 2019 4.000 4.030 3.870 3.930 596,400 -0.03(-0.76%)
Oct 10, 2019 4.010 4.050 3.920 3.960 633,746 -0.04(-1.00%)
Oct 09, 2019 3.800 4.150 3.770 4.000 941,510 +0.21(+5.68%)
Oct 08, 2019 3.880 3.960 3.730 3.785 873,403 -0.11(-2.95%)
Oct 07, 2019 3.660 3.920 3.620 3.900 549,833 +0.21(+5.83%)
Oct 04, 2019 3.580 3.895 3.550 3.685 1,316,000 +0.14(+3.80%)
Oct 03, 2019 3.520 3.620 3.430 3.550 1,115,606 +0.03(+0.85%)
Oct 02, 2019 3.440 3.585 3.350 3.520 1,298,142 +0.06(+1.73%)
Oct 01, 2019 3.570 3.695 3.340 3.460 1,351,511 -0.12(-3.22%)
Sep 30, 2019 3.560 3.600 3.290 3.575 1,399,528 +0.04(+0.99%)
Sep 27, 2019 3.810 3.830 3.510 3.540 1,467,400 -0.29(-7.57%)
Sep 26, 2019 4.230 4.230 3.800 3.830 1,922,262 -0.40(-9.46%)
Sep 25, 2019 4.470 4.490 4.100 4.230 1,678,687 -0.24(-5.37%)
Sep 24, 2019 4.600 4.620 4.320 4.470 1,484,265 -0.12(-2.61%)
Sep 23, 2019 4.480 4.755 4.470 4.590 924,126 +0.01(+0.22%)
Sep 20, 2019 4.390 4.670 4.380 4.580 2,630,000 +0.18(+4.09%)
Sep 19, 2019 4.420 4.510 4.315 4.400 844,770 -0.03(-0.68%)
Sep 18, 2019 4.640 4.660 4.360 4.430 1,121,052 -0.23(-4.94%)
Sep 17, 2019 4.510 4.800 4.260 4.660 2,068,219 +0.11(+2.42%)
Sep 16, 2019 4.490 4.580 4.300 4.550 1,607,422 +0.09(+2.02%)
Sep 13, 2019 4.730 4.770 4.410 4.460 1,526,600 -0.28(-5.91%)
Sep 12, 2019 4.870 5.060 4.620 4.740 1,269,485 -0.11(-2.27%)
Sep 11, 2019 4.630 4.970 4.551 4.850 1,686,509 +0.22(+4.75%)
Sep 10, 2019 4.320 4.680 4.170 4.630 1,843,307 +0.29(+6.68%)
Sep 09, 2019 4.340 4.730 4.300 4.340 1,891,048 -0.02(-0.46%)
Sep 06, 2019 4.440 4.570 4.320 4.360 1,348,900 -0.09(-2.02%)
Sep 05, 2019 4.640 4.650 4.300 4.450 1,534,952 -0.17(-3.68%)
Sep 04, 2019 4.650 4.790 4.590 4.620 2,578,791 +0.04(+0.87%)
Sep 03, 2019 4.130 4.630 4.100 4.580 2,212,668 +0.44(+10.63%)
Aug 30, 2019 4.220 4.220 4.030 4.140 773,500 -0.08(-1.90%)
Aug 29, 2019 4.090 4.300 3.980 4.220 920,900 +0.13(+3.18%)
Aug 28, 2019 4.130 4.170 3.960 4.090 783,716 -0.06(-1.45%)
Aug 27, 2019 4.310 4.380 4.060 4.150 1,106,043 -0.15(-3.49%)
Aug 26, 2019 4.490 4.490 4.070 4.300 1,295,603 -0.02(-0.46%)
Aug 23, 2019 4.700 4.820 4.250 4.320 3,198,500 -0.13(-2.92%)
Aug 22, 2019 4.570 4.720 4.440 4.450 1,389,342 -0.06(-1.33%)
Aug 21, 2019 4.390 4.560 4.360 4.510 1,227,875 +0.14(+3.20%)
Aug 20, 2019 4.290 4.590 4.200 4.370 1,550,660 +0.04(+0.92%)
Aug 19, 2019 4.040 4.370 4.010 4.330 2,112,710 +0.34(+8.52%)
Aug 16, 2019 3.940 4.080 3.860 3.990 1,310,700 +0.08(+2.05%)
Aug 15, 2019 3.730 4.050 3.580 3.910 2,481,369 +0.16(+4.27%)
Aug 14, 2019 3.450 3.830 3.270 3.750 2,298,538 +0.24(+6.84%)
Aug 13, 2019 3.580 3.600 3.340 3.510 2,516,784 +0.15(+4.46%)
Aug 12, 2019 3.390 3.580 3.220 3.360 2,308,546 -0.02(-0.59%)
Aug 09, 2019 3.100 3.510 3.000 3.380 3,650,300 +0.35(+11.55%)
Aug 08, 2019 2.780 3.190 2.760 3.030 4,417,746 +0.04(+1.34%)
Aug 07, 2019 2.880 3.030 2.830 2.990 1,052,068 +0.11(+3.82%)
Aug 06, 2019 2.890 2.930 2.790 2.880 1,100,420 +0.00(+0.00%)
Aug 05, 2019 2.720 2.980 2.670 2.880 1,834,518 +0.12(+4.35%)
Aug 02, 2019 2.830 2.880 2.660 2.760 1,679,900 -0.03(-1.08%)
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.