Assembly Biosciences (NQ: ASMB )

16.81 -0.21 (-1.23%)
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, 2022 20.88 22.56 22.32 52,985 +1.56(+7.51%)
Jan 28, 2022 20.88 21.48 20.40 20.76 46,728 +0.24(+1.17%)
Jan 27, 2022 20.64 21.24 20.40 20.52 74,446 -0.12(-0.58%)
Jan 26, 2022 21.36 21.60 20.40 20.64 32,784 -0.36(-1.71%)
Jan 25, 2022 20.64 21.30 20.28 21.00 33,901 +0.00(+0.00%)
Jan 24, 2022 20.04 21.24 18.96 21.00 99,682 +0.60(+2.94%)
Jan 21, 2022 21.12 21.12 20.04 20.40 81,770 -0.72(-3.41%)
Jan 20, 2022 21.48 22.20 21.00 21.12 60,288 -0.48(-2.22%)
Jan 19, 2022 21.96 22.31 21.12 21.60 47,633 +0.00(+0.00%)
Jan 18, 2022 23.40 23.40 21.60 21.60 60,460 -1.80(-7.69%)
Jan 14, 2022 23.40 0 +0.72(+3.17%)
Jan 13, 2022 24.24 24.36 22.68 22.68 98,315 -1.80(-7.35%)
Jan 12, 2022 25.44 25.44 24.24 24.48 56,484 -0.60(-2.39%)
Jan 11, 2022 25.44 25.74 24.84 25.08 24,559 -0.36(-1.42%)
Jan 10, 2022 25.56 25.56 24.54 25.44 39,884 +0.12(+0.47%)
Jan 07, 2022 26.28 26.34 25.20 25.32 34,383 -0.72(-2.76%)
Jan 06, 2022 26.64 27.00 25.38 26.04 46,095 -0.84(-3.12%)
Jan 05, 2022 28.20 29.16 26.52 26.88 60,455 -1.92(-6.67%)
Jan 04, 2022 28.80 29.28 28.08 28.80 34,072 -0.60(-2.04%)
Jan 03, 2022 27.96 29.40 27.48 29.40 47,477 +1.44(+5.15%)
Dec 31, 2021 27.30 28.80 27.30 27.96 57,823 +0.48(+1.75%)
Dec 30, 2021 26.40 27.96 26.40 27.48 124,202 +0.84(+3.15%)
Dec 29, 2021 26.88 27.36 26.52 26.64 95,629 -0.48(-1.77%)
Dec 28, 2021 26.64 28.02 26.40 27.12 128,391 +0.84(+3.20%)
Dec 27, 2021 27.00 27.12 25.92 26.28 131,634 -0.96(-3.52%)
Dec 23, 2021 26.76 27.24 25.56 27.24 67,186 +0.24(+0.89%)
Dec 22, 2021 27.48 27.48 26.52 27.00 29,170 -0.24(-0.88%)
Dec 21, 2021 27.24 27.84 26.88 27.24 43,139 +0.00(+0.00%)
Dec 20, 2021 27.24 27.36 26.28 27.24 44,607 +0.24(+0.89%)
Dec 17, 2021 26.64 27.84 26.34 27.00 90,219 +0.00(+0.00%)
Dec 16, 2021 26.16 27.12 25.80 27.00 68,946 +0.96(+3.69%)
Dec 15, 2021 26.40 26.64 24.36 26.04 89,985 -0.36(-1.36%)
Dec 14, 2021 27.12 27.12 26.28 26.40 30,932 -0.84(-3.08%)
Dec 13, 2021 26.76 27.60 26.16 27.24 39,938 +0.24(+0.89%)
Dec 10, 2021 27.72 27.72 26.64 27.00 29,931 -0.72(-2.60%)
Dec 09, 2021 27.72 28.44 27.12 27.72 34,100 +0.12(+0.43%)
Dec 08, 2021 27.84 27.84 26.88 27.60 35,493 -0.24(-0.86%)
Dec 07, 2021 26.52 28.20 26.40 27.84 61,259 +1.68(+6.42%)
Dec 06, 2021 25.44 26.16 24.36 26.16 104,418 +0.60(+2.35%)
Dec 03, 2021 27.48 27.48 25.20 25.56 78,633 -1.80(-6.58%)
Dec 02, 2021 26.76 27.60 25.68 27.36 82,003 +0.48(+1.79%)
Dec 01, 2021 27.60 28.32 26.88 26.88 76,262 -0.72(-2.61%)
Nov 30, 2021 26.64 27.72 26.40 27.60 57,608 +0.48(+1.77%)
Nov 29, 2021 28.44 28.44 26.88 27.12 49,457 -1.08(-3.83%)
Nov 26, 2021 28.20 28.80 27.12 28.20 60,765 +0.36(+1.29%)
Nov 24, 2021 27.36 28.20 27.00 27.84 541,284 +0.36(+1.31%)
Nov 23, 2021 27.00 27.84 26.28 27.48 73,265 +0.48(+1.78%)
Nov 22, 2021 28.32 28.32 27.00 27.00 71,637 -0.60(-2.17%)
Nov 19, 2021 28.56 28.91 27.36 27.60 69,193 -0.72(-2.54%)
Nov 18, 2021 30.12 28.68 28.20 28.32 189,256 -1.56(-5.22%)
Nov 17, 2021 31.44 31.44 29.64 29.88 92,175 -1.32(-4.23%)
Nov 16, 2021 33.36 33.36 30.84 31.20 162,902 -2.52(-7.47%)
Nov 15, 2021 34.20 34.32 33.24 33.72 70,453 -1.08(-3.10%)
Nov 12, 2021 35.28 36.24 34.38 34.80 127,870 +0.12(+0.35%)
Nov 11, 2021 35.16 35.40 34.08 34.68 183,306 -0.84(-2.36%)
Nov 10, 2021 36.84 35.52 186,606 -0.96(-2.63%)
Nov 09, 2021 37.56 37.80 36.30 36.48 69,187 -0.96(-2.56%)
Nov 08, 2021 37.44 37.86 36.96 37.44 21,558 +0.12(+0.32%)
Nov 05, 2021 38.04 38.64 36.96 37.32 31,953 -0.72(-1.89%)
Nov 04, 2021 38.88 39.06 38.04 38.04 15,056 -0.84(-2.16%)
Nov 03, 2021 38.16 39.18 37.80 38.88 28,341 +0.48(+1.25%)
Nov 02, 2021 38.40 38.40 37.44 38.40 27,190 +0.24(+0.63%)
Nov 01, 2021 37.56 38.52 37.80 38.16 27,642 +0.36(+0.95%)
Oct 29, 2021 37.80 38.52 37.70 37.80 10,757 -0.36(-0.94%)
Oct 28, 2021 37.44 38.34 37.08 38.16 29,922 +0.96(+2.58%)
Oct 27, 2021 36.72 37.44 36.72 37.20 30,483 +0.24(+0.65%)
Oct 26, 2021 37.44 36.96 31,004 -0.12(-0.32%)
Oct 25, 2021 37.68 37.92 36.84 37.08 20,672 -0.48(-1.28%)
Oct 22, 2021 38.64 38.76 36.84 37.56 60,971 -1.20(-3.10%)
Oct 21, 2021 38.88 39.24 38.40 38.76 22,210 -0.24(-0.62%)
Oct 20, 2021 38.76 39.48 38.76 39.00 20,205 +0.00(+0.00%)
Oct 19, 2021 38.64 39.06 38.34 39.00 29,022 +0.48(+1.25%)
Oct 18, 2021 39.12 39.42 37.38 38.52 60,104 -0.60(-1.53%)
Oct 15, 2021 39.36 39.48 38.52 39.12 29,067 -0.12(-0.31%)
Oct 14, 2021 39.96 40.02 39.00 39.24 44,140 -0.60(-1.51%)
Oct 13, 2021 39.84 40.62 39.60 39.84 37,102 -0.12(-0.30%)
Oct 12, 2021 39.60 40.20 39.12 39.96 38,586 +0.72(+1.83%)
Oct 11, 2021 39.72 39.72 39.06 39.24 34,990 -0.24(-0.61%)
Oct 08, 2021 39.60 39.60 38.76 39.48 37,233 -0.12(-0.30%)
Oct 07, 2021 39.48 39.72 39.00 39.60 40,138 +0.00(+0.00%)
Oct 06, 2021 39.48 40.44 38.40 39.60 61,451 -0.36(-0.90%)
Oct 05, 2021 41.04 41.16 39.12 39.96 62,738 -1.08(-2.63%)
Oct 04, 2021 41.16 41.40 40.44 41.04 42,801 -0.48(-1.16%)
Oct 01, 2021 41.64 42.12 40.98 41.52 55,724 -0.24(-0.57%)
Sep 30, 2021 41.64 42.00 41.04 41.76 37,914 +0.00(+0.00%)
Sep 29, 2021 42.00 42.00 41.28 41.76 39,113 -0.12(-0.29%)
Sep 28, 2021 41.88 42.24 41.34 41.88 38,541 -0.12(-0.29%)
Sep 27, 2021 40.68 42.60 40.34 42.00 53,717 +1.56(+3.86%)
Sep 24, 2021 39.00 41.04 38.76 40.44 49,062 +0.84(+2.12%)
Sep 23, 2021 39.12 39.60 39.00 39.60 34,951 +0.48(+1.23%)
Sep 22, 2021 38.76 39.36 38.76 39.12 27,361 +0.24(+0.62%)
Sep 21, 2021 38.88 39.48 38.76 38.88 47,763 -0.12(-0.31%)
Sep 20, 2021 38.64 39.24 37.74 39.00 38,437 +0.24(+0.62%)
Sep 17, 2021 38.40 39.18 38.40 38.76 56,845 +0.12(+0.31%)
Sep 16, 2021 38.64 38.76 37.92 38.64 29,485 +0.24(+0.63%)
Sep 15, 2021 38.88 39.12 38.03 38.40 57,461 -0.72(-1.84%)
Sep 14, 2021 39.48 40.32 38.10 39.12 76,928 -0.48(-1.21%)
Sep 13, 2021 38.64 41.64 37.86 39.60 85,186 +0.84(+2.17%)
Sep 10, 2021 38.04 39.12 37.08 38.76 62,599 +1.08(+2.87%)
Sep 09, 2021 37.56 38.04 37.08 37.68 71,860 -0.24(-0.63%)
Sep 08, 2021 38.64 38.82 37.44 37.92 69,725 -0.66(-1.71%)
Sep 07, 2021 38.76 39.11 37.80 38.58 89,013 -0.54(-1.38%)
Sep 03, 2021 39.00 39.36 38.07 39.12 101,097 -0.12(-0.31%)
Sep 02, 2021 37.80 39.60 37.08 39.24 349,791 -7.56(-16.15%)
Sep 01, 2021 45.72 47.28 45.60 46.80 101,816 +1.20(+2.63%)
Aug 31, 2021 44.28 46.44 44.04 45.60 69,575 +1.44(+3.26%)
Aug 30, 2021 44.52 44.58 43.80 44.16 37,425 +0.12(+0.27%)
Aug 27, 2021 44.28 44.88 43.44 44.04 56,212 -0.24(-0.54%)
Aug 26, 2021 44.52 45.48 44.10 44.28 32,075 -0.36(-0.81%)
Aug 25, 2021 45.12 45.12 43.68 44.64 30,738 -0.48(-1.06%)
Aug 24, 2021 43.80 45.36 43.68 45.12 85,344 +1.08(+2.45%)
Aug 23, 2021 42.36 44.28 42.24 44.04 77,858 +1.80(+4.26%)
Aug 20, 2021 41.28 42.84 40.92 42.24 62,720 +0.72(+1.73%)
Aug 19, 2021 43.56 43.92 41.28 41.52 83,624 -2.52(-5.72%)
Aug 18, 2021 43.56 45.84 43.32 44.04 119,694 +1.32(+3.09%)
Aug 17, 2021 41.88 42.84 41.16 42.72 64,091 +0.84(+2.01%)
Aug 16, 2021 43.20 43.20 41.16 41.88 55,398 -1.08(-2.51%)
Aug 13, 2021 43.80 44.28 42.72 42.96 75,199 +0.00(+0.00%)
Aug 12, 2021 42.48 43.20 42.00 42.96 28,850 +0.60(+1.42%)
Aug 11, 2021 42.48 43.80 41.82 42.36 88,190 +0.24(+0.57%)
Aug 10, 2021 43.08 43.08 41.76 42.12 40,253 -0.60(-1.40%)
Aug 09, 2021 44.28 44.58 42.72 42.72 72,078 -1.20(-2.73%)
Aug 06, 2021 44.52 44.64 43.80 43.92 75,580 +0.12(+0.27%)
Aug 05, 2021 43.20 44.28 42.96 43.80 62,283 +0.36(+0.83%)
Aug 04, 2021 44.40 45.00 43.20 43.44 84,041 -0.48(-1.09%)
Aug 03, 2021 42.24 44.64 42.24 43.92 189,046 +2.28(+5.48%)
Aug 02, 2021 41.76 42.54 41.34 41.64 33,507 +0.00(+0.00%)
Jul 30, 2021 41.28 41.76 40.32 41.64 67,871 +0.00(+0.00%)
Jul 29, 2021 42.72 42.72 41.52 41.64 27,592 -0.84(-1.98%)
Jul 28, 2021 40.92 42.72 40.92 42.48 30,344 +1.20(+2.91%)
Jul 27, 2021 41.28 41.40 40.44 41.28 54,013 +0.00(+0.00%)
Jul 26, 2021 41.76 42.18 40.80 41.28 125,838 -0.72(-1.71%)
Jul 23, 2021 42.72 42.72 41.58 42.00 56,708 -0.84(-1.96%)
Jul 22, 2021 43.56 43.68 42.18 42.84 48,010 -0.36(-0.83%)
Jul 21, 2021 42.72 43.74 42.24 43.20 79,561 +0.48(+1.12%)
Jul 20, 2021 42.00 42.84 41.28 42.72 72,873 +0.72(+1.71%)
Jul 19, 2021 39.96 42.00 39.84 42.00 62,838 +1.32(+3.24%)
Jul 16, 2021 41.40 42.00 40.62 40.68 40,182 -0.48(-1.17%)
Jul 15, 2021 41.40 41.76 39.96 41.16 96,691 -0.48(-1.15%)
Jul 14, 2021 41.88 42.48 41.40 41.64 82,411 +0.00(+0.00%)
Jul 13, 2021 42.72 42.96 41.40 41.64 99,495 -1.32(-3.07%)
Jul 12, 2021 44.28 45.60 42.84 42.96 76,807 -1.20(-2.72%)
Jul 09, 2021 42.84 44.28 42.42 44.16 68,162 +1.32(+3.08%)
Jul 08, 2021 41.04 43.38 40.69 42.84 105,851 +0.72(+1.71%)
Jul 07, 2021 43.44 43.56 42.06 42.12 121,820 -1.20(-2.77%)
Jul 06, 2021 44.40 44.45 42.36 43.32 138,951 -0.72(-1.63%)
Jul 02, 2021 45.96 46.08 43.44 44.04 295,075 -1.80(-3.93%)
Jul 01, 2021 46.92 46.92 45.60 45.84 169,790 -0.72(-1.55%)
Jun 30, 2021 46.68 47.40 45.96 46.56 98,140 -0.36(-0.77%)
Jun 29, 2021 47.64 47.88 46.20 46.92 142,938 -0.84(-1.76%)
Jun 28, 2021 49.20 50.04 47.76 47.76 119,948 -1.44(-2.93%)
Jun 25, 2021 48.48 49.68 48.18 49.20 495,682 +0.36(+0.74%)
Jun 24, 2021 47.76 49.32 47.65 48.84 114,990 +1.08(+2.26%)
Jun 23, 2021 48.72 49.08 47.28 47.76 133,858 +0.12(+0.25%)
Jun 22, 2021 48.24 48.60 47.04 47.64 111,221 -0.48(-1.00%)
Jun 21, 2021 48.72 49.08 47.04 48.12 149,568 -0.60(-1.23%)
Jun 18, 2021 49.92 49.92 48.48 48.72 102,094 -1.32(-2.64%)
Jun 17, 2021 49.32 51.12 48.36 50.04 205,955 +0.72(+1.46%)
Jun 16, 2021 49.68 49.80 48.36 49.32 96,174 -0.12(-0.24%)
Jun 15, 2021 51.24 51.36 48.84 49.44 105,022 -1.56(-3.06%)
Jun 14, 2021 52.56 52.59 50.16 51.00 152,395 -1.56(-2.97%)
Jun 11, 2021 54.60 56.28 52.08 52.56 218,680 -0.96(-1.79%)
Jun 10, 2021 52.44 55.44 51.84 53.52 312,131 +1.44(+2.76%)
Jun 09, 2021 49.44 52.32 49.44 52.08 153,025 +2.88(+5.85%)
Jun 08, 2021 48.72 50.04 48.48 49.20 64,495 +0.72(+1.49%)
Jun 07, 2021 46.68 48.77 46.44 48.48 65,538 +2.16(+4.66%)
Jun 04, 2021 47.16 47.88 46.32 46.32 42,153 -0.84(-1.78%)
Jun 03, 2021 47.52 47.52 46.29 47.16 41,700 -0.12(-0.25%)
Jun 02, 2021 47.88 48.36 46.92 47.28 63,449 -1.08(-2.23%)
Jun 01, 2021 48.00 48.48 47.16 48.36 58,656 +0.72(+1.51%)
May 28, 2021 48.36 49.32 47.64 47.64 36,240 +0.24(+0.51%)
May 27, 2021 46.68 48.72 46.56 47.40 108,595 +0.96(+2.07%)
May 26, 2021 45.96 46.68 45.48 46.44 35,464 +0.84(+1.84%)
May 25, 2021 46.56 46.90 45.60 45.60 72,149 -0.96(-2.06%)
May 24, 2021 48.60 48.60 46.44 46.56 78,430 -2.04(-4.20%)
May 21, 2021 48.84 49.44 48.48 48.60 67,011 +0.24(+0.50%)
May 20, 2021 48.24 48.96 47.28 48.36 36,497 +0.24(+0.50%)
May 19, 2021 48.36 49.50 47.76 48.12 33,612 -0.72(-1.47%)
May 18, 2021 48.00 49.80 47.34 48.84 59,805 +1.08(+2.26%)
May 17, 2021 47.64 48.24 46.98 47.76 29,984 +0.24(+0.51%)
May 14, 2021 47.04 48.36 46.26 47.52 54,199 +0.84(+1.80%)
May 13, 2021 48.12 49.14 46.02 46.68 55,498 -1.32(-2.75%)
May 12, 2021 46.80 49.80 46.81 48.00 70,397 +0.36(+0.76%)
May 11, 2021 45.96 48.24 45.72 47.64 56,873 +0.84(+1.79%)
May 10, 2021 48.84 48.84 46.80 46.80 49,463 -1.92(-3.94%)
May 07, 2021 47.52 48.84 46.80 48.72 50,731 +1.68(+3.57%)
May 06, 2021 48.60 48.60 46.08 47.04 83,483 -1.56(-3.21%)
May 05, 2021 48.72 48.96 48.00 48.60 46,998 -0.12(-0.25%)
May 04, 2021 49.56 49.80 47.52 48.72 85,647 -1.20(-2.40%)
May 03, 2021 51.60 51.72 49.08 49.92 74,600 -1.44(-2.80%)
Apr 30, 2021 51.36 51.72 50.40 51.36 76,983 -0.12(-0.23%)
Apr 29, 2021 52.68 53.40 51.12 51.48 164,496 -1.08(-2.05%)
Apr 28, 2021 51.48 53.04 51.00 52.56 56,436 +0.84(+1.62%)
Apr 27, 2021 53.28 53.64 51.12 51.72 51,246 -1.08(-2.05%)
Apr 26, 2021 52.08 52.80 51.60 52.80 74,107 +1.20(+2.33%)
Apr 23, 2021 53.04 53.40 51.12 51.60 58,533 -0.84(-1.60%)
Apr 22, 2021 49.44 53.16 49.44 52.44 89,055 +3.24(+6.59%)
Apr 21, 2021 48.72 49.44 48.24 49.20 101,668 +0.12(+0.24%)
Apr 20, 2021 49.20 49.68 48.12 49.08 54,697 -0.12(-0.24%)
Apr 19, 2021 51.36 51.72 48.84 49.20 57,345 -2.16(-4.21%)
Apr 16, 2021 52.44 52.56 50.64 51.36 43,275 -0.60(-1.15%)
Apr 15, 2021 53.28 54.00 51.60 51.96 41,925 -1.20(-2.26%)
Apr 14, 2021 51.36 54.24 51.24 53.16 68,575 +2.16(+4.24%)
Apr 13, 2021 50.40 51.60 49.32 51.00 74,064 -0.12(-0.23%)
Apr 12, 2021 52.20 52.20 49.68 51.12 59,018 -1.20(-2.29%)
Apr 09, 2021 52.56 52.56 51.18 52.32 39,041 -0.24(-0.46%)
Apr 08, 2021 52.32 52.92 51.72 52.56 48,978 +0.24(+0.46%)
Apr 07, 2021 53.88 54.60 52.20 52.32 44,643 -1.56(-2.90%)
Apr 06, 2021 54.24 54.72 53.40 53.88 39,108 -0.24(-0.44%)
Apr 05, 2021 55.20 55.44 53.52 54.12 38,210 -0.60(-1.10%)
Apr 01, 2021 55.56 56.04 54.12 54.72 54,600 -0.48(-0.87%)
Mar 31, 2021 54.48 55.32 53.64 55.20 50,151 +1.20(+2.22%)
Mar 30, 2021 51.84 54.96 50.52 54.00 77,306 +2.04(+3.93%)
Mar 29, 2021 54.00 54.12 51.84 51.96 50,232 -1.68(-3.13%)
Mar 26, 2021 54.00 55.20 53.16 53.64 52,183 +0.12(+0.22%)
Mar 25, 2021 51.60 54.48 50.88 53.52 116,783 +1.56(+3.00%)
Mar 24, 2021 54.48 54.60 51.96 51.96 102,040 -1.44(-2.70%)
Mar 23, 2021 54.96 55.56 53.16 53.40 199,568 -2.88(-5.12%)
Mar 22, 2021 58.20 59.16 56.04 56.28 80,695 -1.92(-3.30%)
Mar 19, 2021 58.68 59.88 57.84 58.20 151,758 +0.12(+0.21%)
Mar 18, 2021 60.00 61.32 57.84 58.08 71,915 -2.52(-4.16%)
Mar 17, 2021 59.52 61.20 59.04 60.60 64,936 +0.60(+1.00%)
Mar 16, 2021 62.40 62.40 59.40 60.00 62,714 -2.04(-3.29%)
Mar 15, 2021 61.92 63.00 61.32 62.04 57,006 +0.36(+0.58%)
Mar 12, 2021 60.60 61.80 60.12 61.68 50,700 +0.00(+0.00%)
Mar 11, 2021 60.00 61.68 59.16 61.68 67,709 +2.28(+3.84%)
Mar 10, 2021 60.48 60.60 58.20 59.40 67,267 -0.24(-0.40%)
Mar 09, 2021 57.12 61.92 56.76 59.64 239,418 +3.12(+5.52%)
Mar 08, 2021 54.36 57.36 53.16 56.52 102,902 +2.76(+5.13%)
Mar 05, 2021 55.68 55.92 51.66 53.76 220,116 -1.80(-3.24%)
Mar 04, 2021 57.96 58.08 54.24 55.56 161,423 -3.00(-5.12%)
Mar 03, 2021 60.00 60.36 58.56 58.56 182,866 -1.32(-2.20%)
Mar 02, 2021 60.60 60.84 59.40 59.88 250,982 -0.72(-1.19%)
Mar 01, 2021 61.80 62.76 60.24 60.60 153,584 -0.36(-0.59%)
Feb 26, 2021 62.52 66.48 60.84 60.96 199,183 -5.40(-8.14%)
Feb 25, 2021 68.16 69.96 64.92 66.36 205,557 -1.32(-1.95%)
Feb 24, 2021 67.68 68.28 65.64 67.68 122,865 +2.16(+3.30%)
Feb 23, 2021 67.20 67.56 63.00 65.52 165,298 -3.24(-4.71%)
Feb 22, 2021 69.72 71.52 68.40 68.76 124,194 -1.20(-1.72%)
Feb 19, 2021 70.32 72.96 69.96 69.96 147,175 +0.48(+0.69%)
Feb 18, 2021 72.12 72.24 69.00 69.48 104,864 -3.60(-4.93%)
Feb 17, 2021 74.16 74.40 72.00 73.08 91,591 -0.60(-0.81%)
Feb 16, 2021 75.72 76.08 72.36 73.68 135,406 -1.80(-2.38%)
Feb 12, 2021 76.32 76.68 74.16 75.48 77,916 -0.96(-1.26%)
Feb 11, 2021 79.08 79.44 74.64 76.44 173,672 -2.64(-3.34%)
Feb 10, 2021 84.12 84.24 75.00 79.08 249,833 -0.48(-0.60%)
Feb 09, 2021 79.44 84.00 78.84 79.56 278,261 +2.16(+2.79%)
Feb 08, 2021 75.36 77.88 74.28 77.40 239,264 +3.60(+4.88%)
Feb 05, 2021 74.28 75.09 72.90 73.80 94,941 +0.36(+0.49%)
Feb 04, 2021 72.84 73.92 72.12 73.44 159,284 +1.32(+1.83%)
Feb 03, 2021 70.68 72.12 70.20 72.12 121,980 +2.04(+2.91%)
Feb 02, 2021 69.96 70.56 68.88 70.08 99,584 +0.60(+0.86%)
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.