Skip to main content

Rigel Pharmaceuticals (NQ: RIGL )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.370 1.390 1.310 1.320 1,644,420 -0.02(-1.49%)
Mar 30, 2023 1.430 1.450 1.280 1.340 2,685,393 -0.08(-5.63%)
Mar 29, 2023 1.360 1.470 1.351 1.420 1,940,392 +0.06(+4.41%)
Mar 28, 2023 1.300 1.430 1.300 1.360 1,513,954 +0.03(+2.26%)
Mar 27, 2023 1.260 1.370 1.242 1.330 2,119,352 +0.08(+6.40%)
Mar 24, 2023 1.290 1.290 1.235 1.250 2,272,548 -0.03(-2.34%)
Mar 23, 2023 1.350 1.390 1.260 1.280 3,166,429 -0.06(-4.48%)
Mar 22, 2023 1.430 1.430 1.330 1.340 2,592,268 -0.06(-4.29%)
Mar 21, 2023 1.410 1.470 1.370 1.400 2,960,886 -0.01(-0.71%)
Mar 20, 2023 1.450 1.500 1.390 1.410 2,944,660 -0.05(-3.42%)
Mar 17, 2023 1.590 1.610 1.440 1.460 4,288,266 -0.16(-9.88%)
Mar 16, 2023 1.660 1.679 1.580 1.620 4,113,775 -0.06(-3.57%)
Mar 15, 2023 1.550 1.720 1.535 1.680 4,038,432 +0.07(+4.35%)
Mar 14, 2023 1.580 1.640 1.550 1.610 2,268,994 +0.03(+1.90%)
Mar 13, 2023 1.540 1.670 1.520 1.580 2,134,416 -0.00(-0.32%)
Mar 10, 2023 1.620 1.680 1.470 1.585 6,320,444 -0.09(-5.65%)
Mar 09, 2023 1.800 1.830 1.630 1.680 7,758,110 -0.11(-6.15%)
Mar 08, 2023 1.810 1.830 1.580 1.790 30,247,138 +0.32(+21.77%)
Mar 07, 2023 1.530 1.571 1.460 1.470 5,155,010 -0.05(-3.29%)
Mar 06, 2023 1.580 1.590 1.470 1.520 1,736,789 -0.06(-3.80%)
Mar 03, 2023 1.610 1.630 1.515 1.580 2,283,193 -0.04(-2.47%)
Mar 02, 2023 1.540 1.640 1.510 1.620 1,830,360 +0.06(+3.85%)
Mar 01, 2023 1.500 1.600 1.480 1.560 1,644,108 +0.05(+3.31%)
Feb 28, 2023 1.540 1.570 1.495 1.510 1,386,311 -0.01(-0.66%)
Feb 27, 2023 1.570 1.570 1.435 1.520 4,207,118 -0.02(-1.30%)
Feb 24, 2023 1.560 1.580 1.510 1.540 1,648,926 -0.03(-1.91%)
Feb 23, 2023 1.540 1.610 1.430 1.570 3,336,113 +0.03(+1.95%)
Feb 22, 2023 1.590 1.609 1.530 1.540 1,890,912 -0.05(-3.14%)
Feb 21, 2023 1.540 1.640 1.490 1.590 3,425,214 +0.02(+1.27%)
Feb 17, 2023 1.610 1.610 1.560 1.570 1,259,806 -0.02(-1.26%)
Feb 16, 2023 1.610 1.640 1.540 1.590 1,516,897 -0.03(-1.85%)
Feb 15, 2023 1.600 1.650 1.550 1.620 1,643,792 -0.01(-0.61%)
Feb 14, 2023 1.640 1.660 1.605 1.630 1,305,131 +0.01(+0.62%)
Feb 13, 2023 1.640 1.680 1.546 1.620 2,585,856 -0.03(-1.82%)
Feb 10, 2023 1.660 1.700 1.615 1.650 1,494,287 -0.01(-0.60%)
Feb 09, 2023 1.650 1.700 1.590 1.660 2,556,991 +0.01(+0.61%)
Feb 08, 2023 1.710 1.716 1.640 1.650 1,730,193 -0.03(-1.79%)
Feb 07, 2023 1.680 1.740 1.650 1.680 1,854,975 -0.03(-1.75%)
Feb 06, 2023 1.760 1.770 1.630 1.710 3,334,263 -0.08(-4.47%)
Feb 03, 2023 1.710 1.850 1.700 1.790 1,823,180 +0.02(+1.13%)
Feb 02, 2023 1.660 1.775 1.660 1.770 2,468,639 +0.05(+2.91%)
Feb 01, 2023 1.610 1.760 1.570 1.720 2,439,414 +0.08(+4.88%)
Jan 31, 2023 1.720 1.780 1.630 1.640 3,553,740 -0.01(-0.61%)
Jan 30, 2023 1.780 1.800 1.615 1.650 2,971,099 -0.15(-8.33%)
Jan 27, 2023 1.880 1.890 1.751 1.800 2,844,609 -0.07(-3.74%)
Jan 26, 2023 1.940 1.940 1.850 1.870 2,050,741 -0.04(-2.09%)
Jan 25, 2023 1.860 1.930 1.825 1.910 2,958,275 -0.01(-0.26%)
Jan 24, 2023 1.840 1.930 1.830 1.915 1,486,692 +0.08(+4.64%)
Jan 23, 2023 2.040 2.040 1.765 1.830 4,616,474 -0.17(-8.50%)
Jan 20, 2023 1.910 2.035 1.810 2.000 3,025,994 +0.12(+6.38%)
Jan 19, 2023 1.920 1.960 1.830 1.880 2,567,676 -0.04(-2.08%)
Jan 18, 2023 1.800 1.950 1.770 1.920 3,395,343 +0.13(+7.26%)
Jan 17, 2023 1.790 1.850 1.650 1.790 2,802,135 +0.02(+1.13%)
Jan 13, 2023 1.650 1.798 1.620 1.770 4,167,476 +0.13(+7.93%)
Jan 12, 2023 1.530 1.660 1.510 1.640 2,658,901 +0.11(+7.19%)
Jan 11, 2023 1.590 1.610 1.460 1.530 3,413,575 -0.08(-4.97%)
Jan 10, 2023 1.430 1.649 1.420 1.610 3,773,640 +0.20(+14.18%)
Jan 09, 2023 1.310 1.480 1.300 1.410 3,599,493 +0.16(+12.80%)
Jan 06, 2023 1.240 1.290 1.190 1.250 2,146,047 +0.00(+0.00%)
Jan 05, 2023 1.340 1.350 1.210 1.250 2,835,475 -0.10(-7.41%)
Jan 04, 2023 1.350 1.380 1.300 1.350 2,083,509 +0.01(+0.75%)
Jan 03, 2023 1.530 1.600 1.330 1.340 4,413,165 -0.16(-10.67%)
Dec 30, 2022 1.330 1.515 1.280 1.500 3,283,367 +0.14(+10.29%)
Dec 29, 2022 1.330 1.400 1.300 1.360 2,559,293 +0.05(+3.82%)
Dec 28, 2022 1.230 1.350 1.230 1.310 2,367,367 +0.07(+5.65%)
Dec 27, 2022 1.280 1.280 1.205 1.240 1,769,004 +0.01(+0.81%)
Dec 23, 2022 1.150 1.280 1.115 1.230 2,845,718 +0.08(+6.96%)
Dec 22, 2022 1.230 1.270 1.110 1.150 3,348,874 -0.05(-4.17%)
Dec 21, 2022 1.200 1.250 1.180 1.200 2,069,855 +0.01(+1.27%)
Dec 20, 2022 1.260 1.290 1.150 1.185 2,984,163 -0.07(-5.95%)
Dec 19, 2022 1.460 1.480 1.160 1.260 6,528,345 -0.22(-14.86%)
Dec 16, 2022 1.300 1.550 1.270 1.480 11,732,628 +0.21(+16.54%)
Dec 15, 2022 1.060 1.360 1.050 1.270 6,498,834 +0.17(+15.45%)
Dec 14, 2022 1.050 1.150 1.010 1.100 3,312,389 +0.02(+1.85%)
Dec 13, 2022 1.030 1.100 0.9800 1.080 4,545,204 +0.09(+9.47%)
Dec 12, 2022 0.8958 1.050 0.8580 0.9866 4,500,065 +0.11(+13.03%)
Dec 09, 2022 0.9000 0.9050 0.8507 0.8729 1,932,273 -0.02(-2.63%)
Dec 08, 2022 0.8455 0.9300 0.8405 0.8965 2,333,187 +0.00(+0.18%)
Dec 07, 2022 0.9250 0.9400 0.8610 0.8949 4,211,064 -0.03(-2.94%)
Dec 06, 2022 0.9700 1.030 0.9010 0.9220 12,519,708 -0.03(-2.95%)
Dec 05, 2022 0.8400 0.9599 0.8200 0.9500 18,834,078 +0.12(+13.98%)
Dec 02, 2022 0.9400 0.9943 0.8240 0.8335 60,093,648 +0.15(+21.84%)
Dec 01, 2022 0.6830 0.7100 0.6700 0.6841 1,997,716 +0.01(+1.86%)
Nov 30, 2022 0.7000 0.7267 0.6716 0.6716 4,024,981 -0.03(-4.04%)
Nov 29, 2022 0.7111 0.7400 0.6902 0.6999 988,668 -0.01(-1.58%)
Nov 28, 2022 0.7500 0.7500 0.7000 0.7111 1,174,281 -0.04(-5.30%)
Nov 25, 2022 0.7610 0.7731 0.7200 0.7509 690,961 -0.01(-1.07%)
Nov 23, 2022 0.7706 0.8100 0.7500 0.7590 731,040 -0.02(-2.13%)
Nov 22, 2022 0.7646 0.8000 0.7272 0.7755 2,090,505 -0.00(-0.58%)
Nov 21, 2022 0.7600 0.7891 0.7400 0.7800 1,551,619 +0.02(+2.58%)
Nov 18, 2022 0.7800 0.7800 0.7319 0.7604 1,095,899 +0.01(+1.47%)
Nov 17, 2022 0.7500 0.7500 0.6955 0.7494 1,241,470 -0.00(-0.25%)
Nov 16, 2022 0.7456 0.7999 0.7420 0.7513 1,677,483 +0.00(+0.04%)
Nov 15, 2022 0.7900 0.8095 0.7500 0.7510 886,711 -0.02(-2.33%)
Nov 14, 2022 0.7805 0.7939 0.7577 0.7689 1,668,160 -0.01(-1.60%)
Nov 11, 2022 0.7300 0.7900 0.7200 0.7814 1,150,433 +0.06(+8.69%)
Nov 10, 2022 0.6800 0.7299 0.6800 0.7189 1,054,368 +0.05(+7.25%)
Nov 09, 2022 0.7354 0.7400 0.6679 0.6703 1,206,872 -0.06(-8.19%)
Nov 08, 2022 0.7640 0.7800 0.7100 0.7301 1,347,403 -0.02(-2.14%)
Nov 07, 2022 0.7400 0.7800 0.7324 0.7461 1,084,848 +0.01(+0.82%)
Nov 04, 2022 0.7500 0.7600 0.7200 0.7400 957,741 +0.01(+2.00%)
Nov 03, 2022 0.7010 0.7400 0.6900 0.7255 1,894,532 +0.02(+3.23%)
Nov 02, 2022 0.7400 0.7898 0.6986 0.7028 2,433,895 -0.05(-6.69%)
Nov 01, 2022 0.7600 0.8180 0.7400 0.7532 2,975,666 +0.02(+3.38%)
Oct 31, 2022 0.7235 0.7489 0.7106 0.7286 1,636,396 +0.00(+0.30%)
Oct 28, 2022 0.7200 0.7370 0.6915 0.7264 1,338,654 +0.02(+2.40%)
Oct 27, 2022 0.7300 0.7458 0.7023 0.7094 1,312,854 -0.00(-0.66%)
Oct 26, 2022 0.7516 0.7880 0.7065 0.7141 1,760,710 -0.04(-4.99%)
Oct 25, 2022 0.7700 0.8020 0.7500 0.7516 865,049 -0.00(-0.24%)
Oct 24, 2022 0.8000 0.8059 0.7413 0.7534 1,311,813 -0.05(-6.12%)
Oct 21, 2022 0.8130 0.8179 0.7742 0.8025 1,002,018 +0.00(+0.22%)
Oct 20, 2022 0.8200 0.8450 0.7839 0.8007 958,218 -0.02(-1.96%)
Oct 19, 2022 0.8600 0.8800 0.7952 0.8167 1,772,019 -0.06(-7.17%)
Oct 18, 2022 0.8700 0.9150 0.8412 0.8798 1,754,766 +0.02(+2.06%)
Oct 17, 2022 0.8257 0.8781 0.8121 0.8620 1,816,786 +0.05(+6.25%)
Oct 14, 2022 0.8256 0.8488 0.7850 0.8113 2,786,526 -0.00(-0.58%)
Oct 13, 2022 0.8066 0.8350 0.7847 0.8160 2,662,126 -0.01(-1.78%)
Oct 12, 2022 0.9100 0.9124 0.8199 0.8308 4,385,652 -0.07(-7.75%)
Oct 11, 2022 1.020 1.060 0.8534 0.9006 8,664,366 -0.24(-21.00%)
Oct 10, 2022 1.140 1.150 1.090 1.140 1,032,981 +0.00(+0.00%)
Oct 07, 2022 1.140 1.180 1.120 1.140 1,567,817 -0.01(-0.87%)
Oct 06, 2022 1.140 1.180 1.130 1.150 1,582,869 +0.01(+0.88%)
Oct 05, 2022 1.180 1.220 1.120 1.140 1,441,127 -0.05(-4.20%)
Oct 04, 2022 1.220 1.250 1.170 1.190 1,766,683 +0.01(+0.85%)
Oct 03, 2022 1.200 1.230 1.150 1.180 1,897,117 +0.00(+0.00%)
Sep 30, 2022 1.200 1.260 1.180 1.180 1,409,693 -0.02(-1.67%)
Sep 29, 2022 1.180 1.220 1.150 1.200 1,662,347 -0.02(-1.64%)
Sep 28, 2022 1.140 1.250 1.140 1.220 1,622,462 +0.07(+6.09%)
Sep 27, 2022 1.170 1.195 1.130 1.150 1,443,430 -0.01(-0.86%)
Sep 26, 2022 1.120 1.190 1.110 1.160 1,889,876 +0.06(+5.45%)
Sep 23, 2022 1.120 1.135 1.070 1.100 2,036,761 -0.06(-5.17%)
Sep 22, 2022 1.200 1.210 1.130 1.160 3,683,087 -0.05(-4.13%)
Sep 21, 2022 1.230 1.280 1.200 1.210 1,716,111 -0.03(-2.42%)
Sep 20, 2022 1.280 1.305 1.200 1.240 2,628,187 -0.08(-6.06%)
Sep 19, 2022 1.240 1.330 1.200 1.320 4,068,901 +0.08(+6.45%)
Sep 16, 2022 1.300 1.320 1.195 1.240 32,286,788 -0.08(-6.06%)
Sep 15, 2022 1.300 1.330 1.260 1.320 5,028,650 +0.04(+3.13%)
Sep 14, 2022 1.320 1.330 1.260 1.280 5,542,399 -0.02(-1.54%)
Sep 13, 2022 1.400 1.400 1.270 1.300 6,254,145 -0.13(-9.09%)
Sep 12, 2022 1.440 1.445 1.340 1.430 5,150,688 +0.00(+0.00%)
Sep 09, 2022 1.450 1.500 1.410 1.430 2,176,938 -0.01(-0.69%)
Sep 08, 2022 1.430 1.470 1.405 1.440 4,040,141 +0.00(+0.00%)
Sep 07, 2022 1.340 1.460 1.325 1.440 2,979,848 +0.12(+9.09%)
Sep 06, 2022 1.430 1.460 1.310 1.320 2,904,764 -0.11(-7.69%)
Sep 02, 2022 1.540 1.595 1.415 1.430 3,101,577 -0.11(-7.14%)
Sep 01, 2022 1.420 1.540 1.350 1.540 2,492,764 +0.12(+8.45%)
Aug 31, 2022 1.400 1.500 1.380 1.420 3,855,595 +0.04(+2.90%)
Aug 30, 2022 1.440 1.440 1.345 1.380 2,811,145 -0.03(-2.13%)
Aug 29, 2022 1.470 1.490 1.395 1.410 2,591,759 -0.06(-4.08%)
Aug 26, 2022 1.610 1.620 1.440 1.470 3,466,533 -0.13(-8.13%)
Aug 25, 2022 1.680 1.700 1.580 1.600 2,127,582 -0.05(-3.03%)
Aug 24, 2022 1.710 1.730 1.605 1.650 3,362,233 -0.07(-4.07%)
Aug 23, 2022 1.520 1.740 1.490 1.720 4,485,103 +0.23(+15.44%)
Aug 22, 2022 1.510 1.550 1.460 1.490 2,861,139 -0.03(-1.97%)
Aug 19, 2022 1.600 1.675 1.505 1.520 2,416,372 -0.10(-6.17%)
Aug 18, 2022 1.730 1.760 1.550 1.620 5,642,027 +0.03(+1.89%)
Aug 17, 2022 1.540 1.670 1.530 1.590 3,979,422 +0.03(+1.92%)
Aug 16, 2022 1.560 1.610 1.530 1.560 2,593,770 +0.00(+0.00%)
Aug 15, 2022 1.510 1.590 1.500 1.560 2,682,601 +0.02(+1.30%)
Aug 12, 2022 1.410 1.570 1.410 1.540 3,313,813 +0.14(+10.00%)
Aug 11, 2022 1.470 1.589 1.380 1.400 4,305,723 -0.11(-7.28%)
Aug 10, 2022 1.380 1.520 1.371 1.510 3,646,673 +0.15(+11.03%)
Aug 09, 2022 1.440 1.460 1.290 1.360 3,237,894 -0.13(-8.72%)
Aug 08, 2022 1.510 1.538 1.400 1.490 2,672,126 -0.03(-1.97%)
Aug 05, 2022 1.410 1.520 1.370 1.520 3,885,404 +0.08(+5.56%)
Aug 04, 2022 1.400 1.460 1.390 1.440 5,175,579 +0.03(+2.13%)
Aug 03, 2022 1.560 1.630 1.370 1.410 14,262,815 +0.11(+8.46%)
Aug 02, 2022 1.220 1.300 1.210 1.300 2,739,255 +0.09(+7.44%)
Aug 01, 2022 1.200 1.280 1.170 1.210 2,824,993 +0.02(+1.68%)
Jul 29, 2022 1.230 1.240 1.160 1.190 1,968,788 -0.06(-4.80%)
Jul 28, 2022 1.260 1.280 1.200 1.250 1,884,100 -0.02(-1.57%)
Jul 27, 2022 1.200 1.280 1.160 1.270 3,015,855 +0.08(+6.72%)
Jul 26, 2022 1.160 1.290 1.140 1.190 2,866,664 +0.00(+0.00%)
Jul 25, 2022 1.150 1.200 1.140 1.190 2,155,316 +0.05(+4.39%)
Jul 22, 2022 1.250 1.270 1.110 1.140 2,437,546 -0.10(-8.06%)
Jul 21, 2022 1.290 1.310 1.225 1.240 2,258,023 -0.04(-3.13%)
Jul 20, 2022 1.320 1.430 1.230 1.280 3,833,805 -0.06(-4.48%)
Jul 19, 2022 1.240 1.370 1.210 1.340 6,622,273 +0.11(+8.94%)
Jul 18, 2022 1.310 1.350 1.200 1.230 3,019,459 -0.08(-6.11%)
Jul 15, 2022 1.270 1.330 1.181 1.310 3,261,941 +0.07(+5.65%)
Jul 14, 2022 1.290 1.340 1.213 1.240 3,391,690 -0.09(-6.77%)
Jul 13, 2022 1.260 1.380 1.240 1.330 3,613,641 +0.04(+3.10%)
Jul 12, 2022 1.250 1.385 1.160 1.290 5,116,596 +0.07(+5.74%)
Jul 11, 2022 1.360 1.390 1.220 1.220 2,288,062 -0.16(-11.59%)
Jul 08, 2022 1.300 1.380 1.290 1.380 2,443,230 +0.06(+4.55%)
Jul 07, 2022 1.280 1.360 1.250 1.320 3,036,052 +0.06(+4.76%)
Jul 06, 2022 1.350 1.400 1.240 1.260 3,055,565 -0.10(-7.35%)
Jul 05, 2022 1.210 1.360 1.150 1.360 5,824,002 +0.11(+8.80%)
Jul 01, 2022 1.120 1.290 1.110 1.250 5,027,620 +0.12(+10.62%)
Jun 30, 2022 1.010 1.180 0.9908 1.130 4,045,967 +0.10(+9.71%)
Jun 29, 2022 1.080 1.080 0.9895 1.030 4,210,315 -0.06(-5.50%)
Jun 28, 2022 1.160 1.170 1.060 1.090 4,293,564 -0.13(-10.66%)
Jun 27, 2022 1.020 1.250 1.000 1.220 4,481,812 +0.20(+19.61%)
Jun 24, 2022 1.090 1.090 0.9700 1.020 7,873,431 -0.10(-8.93%)
Jun 23, 2022 1.190 1.200 1.040 1.120 10,803,318 -0.10(-8.20%)
Jun 22, 2022 1.150 1.290 1.150 1.220 9,040,595 +0.03(+2.52%)
Jun 21, 2022 1.030 1.195 1.020 1.190 9,191,653 +0.09(+8.18%)
Jun 17, 2022 0.9600 1.150 0.9441 1.100 31,284,240 +0.12(+12.81%)
Jun 16, 2022 0.7700 1.010 0.7700 0.9751 22,360,214 +0.16(+19.69%)
Jun 15, 2022 0.7300 0.8147 0.7264 0.8147 11,794,827 +0.08(+11.15%)
Jun 14, 2022 0.7100 0.7550 0.7047 0.7330 10,972,835 +0.04(+5.73%)
Jun 13, 2022 0.6500 0.7200 0.6400 0.6933 17,561,776 +0.02(+3.03%)
Jun 10, 2022 0.6700 0.7066 0.6700 0.6729 9,949,535 -0.04(-6.24%)
Jun 09, 2022 0.7371 0.7749 0.6468 0.7177 44,097,868 +0.02(+2.46%)
Jun 08, 2022 0.8900 0.9699 0.6870 0.7005 61,376,764 -1.06(-60.20%)
Jun 07, 2022 1.600 1.770 1.590 1.760 2,193,663 +0.11(+6.67%)
Jun 06, 2022 1.750 1.760 1.630 1.650 1,980,103 -0.05(-2.94%)
Jun 03, 2022 1.650 1.770 1.640 1.700 1,950,666 +0.04(+2.41%)
Jun 02, 2022 1.790 1.790 1.615 1.660 2,365,915 -0.08(-4.60%)
Jun 01, 2022 1.850 1.910 1.740 1.740 1,712,872 -0.07(-3.87%)
May 31, 2022 1.890 1.910 1.810 1.810 2,055,526 -0.08(-4.23%)
May 27, 2022 1.820 1.890 1.780 1.890 2,915,831 +0.09(+5.00%)
May 26, 2022 1.890 1.920 1.790 1.800 1,730,512 -0.07(-3.74%)
May 25, 2022 1.830 1.920 1.810 1.870 2,353,849 +0.02(+1.08%)
May 24, 2022 1.940 1.980 1.840 1.850 1,538,681 -0.13(-6.57%)
May 23, 2022 2.060 2.060 1.980 1.980 1,427,215 -0.03(-1.49%)
May 20, 2022 2.150 2.185 1.970 2.010 1,924,060 -0.11(-5.19%)
May 19, 2022 2.130 2.185 2.090 2.120 1,718,715 -0.02(-0.93%)
May 18, 2022 2.160 2.200 2.090 2.140 2,340,045 -0.07(-3.17%)
May 17, 2022 2.110 2.220 2.090 2.210 1,654,666 +0.16(+7.80%)
May 16, 2022 1.960 2.140 1.935 2.050 1,280,169 +0.09(+4.59%)
May 13, 2022 1.900 2.020 1.865 1.960 1,654,344 +0.12(+6.52%)
May 12, 2022 1.830 1.960 1.800 1.840 1,738,999 -0.03(-1.60%)
May 11, 2022 2.060 2.060 1.860 1.870 2,056,524 -0.20(-9.66%)
May 10, 2022 2.080 2.120 1.930 2.070 2,604,929 +0.10(+5.08%)
May 09, 2022 2.190 2.205 1.960 1.970 2,531,193 -0.25(-11.26%)
May 06, 2022 2.360 2.405 2.205 2.220 2,424,796 -0.20(-8.26%)
May 05, 2022 2.600 2.710 2.400 2.420 1,925,755 -0.22(-8.33%)
May 04, 2022 2.450 2.675 2.440 2.640 2,042,005 +0.16(+6.45%)
May 03, 2022 2.450 2.510 2.425 2.480 2,246,133 +0.02(+0.81%)
May 02, 2022 2.370 2.480 2.350 2.460 1,824,723 +0.10(+4.24%)
Apr 29, 2022 2.440 2.530 2.360 2.360 1,030,420 -0.09(-3.67%)
Apr 28, 2022 2.510 2.515 2.345 2.450 947,498 +0.00(+0.00%)
Apr 27, 2022 2.530 2.550 2.440 2.450 901,920 -0.07(-2.78%)
Apr 26, 2022 2.640 2.770 2.520 2.520 1,374,672 -0.13(-4.91%)
Apr 25, 2022 2.640 2.680 2.605 2.650 2,411,477 -0.02(-0.75%)
Apr 22, 2022 2.690 2.765 2.660 2.670 1,008,308 -0.02(-0.74%)
Apr 21, 2022 2.790 2.830 2.680 2.690 1,362,325 -0.06(-2.18%)
Apr 20, 2022 2.860 2.860 2.740 2.750 2,191,795 -0.09(-3.17%)
Apr 19, 2022 2.850 2.890 2.800 2.840 1,579,088 -0.01(-0.35%)
Apr 18, 2022 2.990 3.010 2.840 2.850 1,617,762 -0.12(-4.04%)
Apr 14, 2022 3.090 3.160 2.970 2.970 1,099,590 -0.12(-3.88%)
Apr 13, 2022 2.930 3.135 2.910 3.090 1,347,507 +0.15(+5.10%)
Apr 12, 2022 2.940 3.005 2.900 2.940 1,051,826 +0.02(+0.68%)
Apr 11, 2022 3.030 3.040 2.895 2.920 1,029,679 -0.15(-4.89%)
Apr 08, 2022 3.100 3.175 3.060 3.070 1,143,774 -0.03(-0.97%)
Apr 07, 2022 3.120 3.185 3.100 3.100 1,038,557 -0.04(-1.27%)
Apr 06, 2022 3.050 3.170 3.050 3.140 1,182,016 +0.05(+1.62%)
Apr 05, 2022 3.180 3.275 3.090 3.090 2,401,150 -0.09(-2.83%)
Apr 04, 2022 3.170 3.230 3.140 3.180 1,604,183 -0.01(-0.31%)
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.