Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Feb 01, 2021 67.80 69.60 67.32 69.48 57,444 +2.52(+3.76%)
Jan 29, 2021 67.56 69.12 65.64 66.96 112,350 +0.12(+0.18%)
Jan 28, 2021 68.64 69.24 66.00 66.84 96,080 -0.96(-1.42%)
Jan 27, 2021 70.32 71.16 66.72 67.80 110,239 -3.48(-4.88%)
Jan 26, 2021 73.08 73.68 70.80 71.28 70,448 -1.32(-1.82%)
Jan 25, 2021 71.52 73.20 70.32 72.60 114,576 +2.04(+2.89%)
Jan 22, 2021 71.52 71.52 68.52 70.56 91,891 -0.72(-1.01%)
Jan 21, 2021 73.92 74.64 71.16 71.28 82,020 -2.64(-3.57%)
Jan 20, 2021 73.80 75.84 72.96 73.92 97,549 +0.54(+0.74%)
Jan 19, 2021 74.76 75.48 72.72 73.38 68,294 -0.18(-0.24%)
Jan 15, 2021 74.52 76.08 73.21 73.56 51,175 -1.08(-1.45%)
Jan 14, 2021 73.20 75.48 72.96 74.64 90,109 +1.80(+2.47%)
Jan 13, 2021 73.08 73.68 72.24 72.84 57,629 +0.00(+0.00%)
Jan 12, 2021 72.72 73.68 71.88 72.84 39,311 +0.36(+0.50%)
Jan 11, 2021 72.96 73.80 72.12 72.48 46,471 -0.84(-1.15%)
Jan 08, 2021 73.92 74.04 71.64 73.32 43,658 -0.12(-0.16%)
Jan 07, 2021 72.84 73.92 72.12 73.44 48,025 +1.56(+2.17%)
Jan 06, 2021 72.36 74.16 70.92 71.88 76,175 -0.24(-0.33%)
Jan 05, 2021 72.12 73.08 71.52 72.12 30,059 -0.36(-0.50%)
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.