Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osmotica Pharmaceuticals Plc (NQ: OSMT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 2.920 2.970 2.860 2.880 183,500 -0.09(-3.03%)
Apr 29, 2021 3.040 3.080 2.880 2.970 251,477 +0.00(+0.00%)
Apr 28, 2021 2.960 3.000 2.890 2.970 265,386 +0.07(+2.41%)
Apr 27, 2021 3.020 3.040 2.870 2.900 583,676 -0.13(-4.29%)
Apr 26, 2021 3.050 3.100 3.020 3.030 220,455 -0.01(-0.33%)
Apr 23, 2021 3.120 3.150 3.030 3.040 209,900 -0.10(-3.18%)
Apr 22, 2021 3.120 3.180 3.070 3.140 105,100 +0.02(+0.64%)
Apr 21, 2021 3.060 3.140 3.020 3.120 176,210 +0.08(+2.63%)
Apr 20, 2021 3.150 3.150 3.020 3.040 216,250 -0.12(-3.80%)
Apr 19, 2021 3.260 3.270 3.090 3.160 164,114 -0.11(-3.36%)
Apr 16, 2021 3.130 3.300 3.035 3.270 282,100 +0.12(+3.81%)
Apr 15, 2021 3.050 3.180 3.020 3.150 163,892 +0.11(+3.62%)
Apr 14, 2021 2.950 3.150 2.950 3.040 337,210 +0.07(+2.36%)
Apr 13, 2021 3.190 3.190 2.960 2.970 261,741 -0.13(-4.19%)
Apr 12, 2021 3.230 3.330 3.100 3.100 290,838 -0.21(-6.34%)
Apr 09, 2021 3.310 3.360 3.220 3.310 223,900 +0.07(+2.16%)
Apr 08, 2021 3.300 3.322 3.180 3.240 260,714 -0.07(-2.11%)
Apr 07, 2021 3.390 3.440 3.310 3.310 145,555 -0.07(-2.07%)
Apr 06, 2021 3.440 3.550 3.340 3.380 169,689 -0.07(-2.03%)
Apr 05, 2021 3.420 3.510 3.390 3.450 163,155 +0.05(+1.47%)
Apr 01, 2021 3.340 3.550 3.300 3.400 419,600 +0.14(+4.29%)
Mar 31, 2021 3.420 3.470 3.100 3.260 856,046 -0.25(-7.12%)
Mar 30, 2021 4.000 4.000 3.510 3.510 508,073 -0.49(-12.25%)
Mar 29, 2021 3.720 4.000 3.610 4.000 503,443 +0.27(+7.24%)
Mar 26, 2021 3.880 3.880 3.670 3.730 490,700 -0.09(-2.36%)
Mar 25, 2021 3.530 3.910 3.510 3.820 382,661 +0.34(+9.77%)
Mar 24, 2021 3.650 3.720 3.460 3.480 417,072 -0.15(-4.13%)
Mar 23, 2021 3.790 3.890 3.600 3.630 262,259 -0.16(-4.22%)
Mar 22, 2021 3.860 3.890 3.720 3.790 182,879 -0.08(-2.07%)
Mar 19, 2021 3.730 3.870 3.700 3.870 234,900 +0.10(+2.65%)
Mar 18, 2021 3.500 4.000 3.470 3.770 661,540 +0.23(+6.50%)
Mar 17, 2021 3.500 3.600 3.400 3.540 539,308 +0.00(+0.00%)
Mar 16, 2021 3.640 3.660 3.480 3.540 333,886 -0.13(-3.54%)
Mar 15, 2021 3.700 3.740 3.630 3.670 224,868 -0.02(-0.54%)
Mar 12, 2021 3.700 3.720 3.560 3.690 226,400 +0.00(+0.00%)
Mar 11, 2021 3.740 3.740 3.590 3.690 298,045 +0.01(+0.27%)
Mar 10, 2021 3.750 3.840 3.650 3.680 303,868 +0.00(+0.00%)
Mar 09, 2021 3.590 3.720 3.590 3.680 260,499 +0.14(+3.95%)
Mar 08, 2021 3.580 3.698 3.480 3.540 223,985 -0.02(-0.56%)
Mar 05, 2021 3.510 3.590 3.270 3.560 278,600 +0.08(+2.30%)
Mar 04, 2021 3.640 3.650 3.390 3.480 349,885 -0.13(-3.60%)
Mar 03, 2021 3.770 3.820 3.600 3.610 217,104 -0.13(-3.48%)
Mar 02, 2021 3.860 3.920 3.720 3.740 305,123 -0.07(-1.84%)
Mar 01, 2021 3.920 3.980 3.770 3.810 197,856 +0.01(+0.26%)
Feb 26, 2021 3.960 4.040 3.780 3.800 635,200 -0.16(-4.04%)
Feb 25, 2021 4.220 4.248 3.910 3.960 348,638 -0.18(-4.35%)
Feb 24, 2021 4.180 4.220 4.030 4.140 459,238 -0.02(-0.48%)
Feb 23, 2021 4.220 4.220 3.950 4.160 371,998 -0.09(-2.12%)
Feb 22, 2021 4.350 4.350 4.230 4.250 463,767 -0.05(-1.16%)
Feb 19, 2021 4.340 4.430 4.250 4.300 275,300 -0.02(-0.46%)
Feb 18, 2021 4.370 4.400 4.270 4.320 271,059 -0.11(-2.48%)
Feb 17, 2021 4.480 4.500 4.360 4.430 195,437 -0.02(-0.45%)
Feb 16, 2021 4.610 4.640 4.420 4.450 681,780 -0.14(-3.05%)
Feb 12, 2021 4.530 4.720 4.410 4.590 333,000 +0.06(+1.32%)
Feb 11, 2021 4.700 4.700 4.410 4.530 468,564 -0.18(-3.82%)
Feb 10, 2021 4.770 4.870 4.630 4.710 352,040 -0.08(-1.67%)
Feb 09, 2021 4.800 4.930 4.760 4.790 235,041 -0.05(-1.03%)
Feb 08, 2021 4.600 4.950 4.600 4.840 458,378 +0.24(+5.22%)
Feb 05, 2021 4.540 4.680 4.400 4.600 420,300 +0.08(+1.77%)
Feb 04, 2021 4.380 4.550 4.350 4.520 273,377 +0.17(+3.91%)
Feb 03, 2021 4.260 4.540 4.257 4.350 428,370 +0.09(+2.11%)
Feb 02, 2021 4.310 4.312 4.200 4.260 292,711 +0.00(+0.00%)
Feb 01, 2021 4.260 4.320 4.100 4.260 342,620 +0.09(+2.16%)
Jan 29, 2021 4.290 4.330 4.090 4.170 393,200 -0.06(-1.42%)
Jan 28, 2021 4.340 4.410 4.200 4.230 326,282 -0.11(-2.53%)
Jan 27, 2021 4.460 4.500 4.280 4.340 396,736 -0.18(-3.98%)
Jan 26, 2021 4.640 4.760 4.500 4.520 378,550 -0.09(-1.95%)
Jan 25, 2021 4.400 4.660 4.333 4.610 327,402 +0.15(+3.36%)
Jan 22, 2021 4.250 4.550 4.180 4.460 620,700 +0.20(+4.69%)
Jan 21, 2021 4.230 4.330 4.170 4.260 359,146 +0.03(+0.71%)
Jan 20, 2021 4.360 4.440 4.200 4.230 295,375 -0.08(-1.86%)
Jan 19, 2021 4.390 4.520 4.310 4.310 297,201 -0.04(-0.92%)
Jan 15, 2021 4.410 4.500 4.310 4.350 642,900 -0.15(-3.33%)
Jan 14, 2021 4.460 4.560 4.410 4.500 320,317 +0.06(+1.35%)
Jan 13, 2021 4.530 4.530 4.390 4.440 233,889 -0.07(-1.55%)
Jan 12, 2021 4.465 4.540 4.340 4.510 461,640 +0.15(+3.44%)
Jan 11, 2021 4.400 4.540 4.310 4.360 511,881 -0.18(-3.96%)
Jan 08, 2021 4.630 4.690 4.450 4.540 342,500 -0.04(-0.87%)
Jan 07, 2021 4.530 4.650 4.410 4.580 607,275 +0.12(+2.69%)
Jan 06, 2021 4.380 4.590 4.364 4.460 607,480 +0.09(+2.06%)
Jan 05, 2021 4.250 4.670 4.250 4.370 815,822 +0.07(+1.63%)
Jan 04, 2021 4.130 4.420 4.020 4.300 1,197,902 +0.18(+4.37%)
Dec 31, 2020 4.120 4.120 4.120 3,576,310 -0.11(-2.60%)
Dec 30, 2020 4.000 4.470 4.000 4.230 3,576,310 -1.06(-20.04%)
Dec 29, 2020 5.890 5.980 5.180 5.290 2,012,409 -0.58(-9.88%)
Dec 28, 2020 5.970 5.990 5.550 5.870 2,524,942 +0.75(+14.65%)
Dec 24, 2020 5.280 5.315 5.110 5.120 212,300 -0.17(-3.21%)
Dec 23, 2020 5.290 5.450 5.140 5.290 326,222 +0.07(+1.34%)
Dec 22, 2020 5.590 5.600 5.020 5.220 942,624 -0.54(-9.38%)
Dec 21, 2020 5.720 5.890 5.600 5.760 328,668 +0.04(+0.70%)
Dec 18, 2020 6.000 6.000 5.630 5.720 577,800 -0.24(-4.03%)
Dec 17, 2020 5.940 5.980 5.720 5.960 285,386 +0.09(+1.53%)
Dec 16, 2020 6.090 6.090 5.780 5.870 344,060 -0.19(-3.14%)
Dec 15, 2020 6.080 6.120 5.810 6.060 263,276 +0.05(+0.83%)
Dec 14, 2020 6.000 6.240 5.960 6.010 350,331 +0.14(+2.39%)
Dec 11, 2020 5.950 6.078 5.774 5.870 145,300 -0.11(-1.84%)
Dec 10, 2020 5.890 6.060 5.840 5.980 191,253 +0.09(+1.53%)
Dec 09, 2020 6.120 6.140 5.820 5.890 231,255 -0.15(-2.48%)
Dec 08, 2020 5.870 6.150 5.870 6.040 290,100 +0.17(+2.90%)
Dec 07, 2020 6.000 6.000 5.790 5.870 225,041 +0.01(+0.17%)
Dec 04, 2020 5.630 5.990 5.630 5.860 250,300 +0.24(+4.27%)
Dec 03, 2020 5.820 5.820 5.620 5.620 253,686 -0.22(-3.77%)
Dec 02, 2020 5.820 5.960 5.720 5.840 131,042 +0.02(+0.34%)
Dec 01, 2020 6.170 6.170 5.630 5.820 550,418 -0.30(-4.90%)
Nov 30, 2020 6.210 6.380 6.010 6.120 239,433 +0.00(+0.00%)
Nov 27, 2020 5.900 6.220 5.860 6.120 243,400 +0.25(+4.26%)
Nov 25, 2020 5.810 5.990 5.720 5.870 121,200 +0.08(+1.38%)
Nov 24, 2020 5.950 5.990 5.680 5.790 326,737 -0.14(-2.36%)
Nov 23, 2020 6.120 6.130 5.840 5.930 160,244 -0.13(-2.15%)
Nov 20, 2020 6.090 6.120 5.960 6.060 138,400 -0.03(-0.49%)
Nov 19, 2020 6.030 6.190 5.950 6.090 148,025 +0.06(+1.00%)
Nov 18, 2020 6.220 6.290 6.000 6.030 159,351 -0.12(-1.95%)
Nov 17, 2020 5.970 6.250 5.880 6.150 295,950 +0.16(+2.67%)
Nov 16, 2020 6.000 6.030 5.900 5.990 400,256 +0.10(+1.70%)
Nov 13, 2020 5.800 5.980 5.800 5.890 313,300 +0.19(+3.33%)
Nov 12, 2020 5.500 5.760 5.400 5.700 309,227 +0.21(+3.83%)
Nov 11, 2020 5.980 5.990 5.310 5.490 518,299 -0.41(-6.95%)
Nov 10, 2020 6.050 6.140 5.820 5.900 203,064 -0.08(-1.34%)
Nov 09, 2020 6.140 6.270 5.930 5.980 227,957 +0.10(+1.70%)
Nov 06, 2020 5.910 5.980 5.830 5.880 120,300 -0.05(-0.84%)
Nov 05, 2020 5.870 6.060 5.750 5.930 250,780 +0.23(+4.04%)
Nov 04, 2020 5.650 5.900 5.650 5.700 194,922 +0.05(+0.88%)
Nov 03, 2020 5.440 5.690 5.410 5.650 228,752 +0.29(+5.41%)
Nov 02, 2020 5.230 5.790 5.160 5.360 622,241 +0.23(+4.48%)
Oct 30, 2020 5.310 5.380 5.040 5.130 301,700 -0.25(-4.65%)
Oct 29, 2020 5.330 5.430 5.184 5.380 231,189 +0.03(+0.56%)
Oct 28, 2020 5.470 5.473 5.150 5.350 265,846 -0.23(-4.12%)
Oct 27, 2020 5.710 5.810 5.530 5.580 181,149 -0.14(-2.45%)
Oct 26, 2020 5.870 5.890 5.620 5.720 150,778 -0.22(-3.70%)
Oct 23, 2020 5.890 5.980 5.780 5.940 120,500 +0.07(+1.19%)
Oct 22, 2020 5.670 5.910 5.640 5.870 144,688 +0.10(+1.73%)
Oct 21, 2020 5.840 5.985 5.750 5.770 122,164 -0.07(-1.20%)
Oct 20, 2020 6.000 6.076 5.750 5.840 237,220 -0.12(-2.01%)
Oct 19, 2020 6.000 6.100 5.880 5.960 179,968 -0.02(-0.33%)
Oct 16, 2020 5.910 6.160 5.900 5.980 188,100 +0.07(+1.18%)
Oct 15, 2020 5.800 5.970 5.720 5.910 238,685 +0.08(+1.37%)
Oct 14, 2020 6.090 6.158 5.770 5.830 178,499 -0.25(-4.11%)
Oct 13, 2020 6.230 6.230 6.060 6.080 212,810 -0.17(-2.72%)
Oct 12, 2020 6.240 6.310 5.910 6.250 295,205 -0.01(-0.16%)
Oct 09, 2020 6.290 6.490 6.150 6.260 385,300 -0.03(-0.48%)
Oct 08, 2020 5.970 6.330 5.843 6.290 545,744 +0.31(+5.18%)
Oct 07, 2020 5.880 6.045 5.800 5.980 435,981 +0.18(+3.10%)
Oct 06, 2020 5.960 6.110 5.800 5.800 447,703 -0.15(-2.52%)
Oct 05, 2020 5.790 5.990 5.600 5.950 301,103 +0.35(+6.25%)
Oct 02, 2020 5.450 5.650 5.300 5.600 280,800 +0.14(+2.56%)
Oct 01, 2020 5.470 5.620 5.370 5.460 398,932 +0.05(+0.92%)
Sep 30, 2020 5.430 5.480 5.320 5.410 252,550 +0.01(+0.19%)
Sep 29, 2020 5.250 5.470 5.180 5.400 263,868 +0.13(+2.47%)
Sep 28, 2020 5.330 5.400 5.140 5.270 334,580 +0.02(+0.38%)
Sep 25, 2020 4.970 5.310 4.925 5.250 304,500 +0.30(+6.06%)
Sep 24, 2020 4.870 5.070 4.710 4.950 322,812 +0.09(+1.85%)
Sep 23, 2020 5.350 5.380 4.850 4.860 363,877 -0.47(-8.82%)
Sep 22, 2020 5.450 5.450 5.250 5.330 242,586 -0.09(-1.66%)
Sep 21, 2020 5.330 5.420 5.060 5.420 350,845 -0.03(-0.55%)
Sep 18, 2020 5.190 5.495 5.159 5.450 451,600 +0.30(+5.83%)
Sep 17, 2020 5.000 5.190 4.870 5.150 252,528 +0.14(+2.79%)
Sep 16, 2020 4.830 5.140 4.820 5.010 346,192 +0.18(+3.73%)
Sep 15, 2020 4.910 4.960 4.810 4.830 274,484 +0.01(+0.21%)
Sep 14, 2020 5.070 5.070 4.800 4.820 483,549 -0.14(-2.82%)
Sep 11, 2020 5.240 5.300 4.860 4.960 446,800 -0.25(-4.80%)
Sep 10, 2020 5.120 5.410 5.120 5.210 623,757 +0.09(+1.76%)
Sep 09, 2020 5.040 5.330 5.040 5.120 308,493 +0.12(+2.40%)
Sep 08, 2020 5.100 5.210 4.910 5.000 525,181 -0.20(-3.85%)
Sep 04, 2020 5.660 5.660 5.050 5.200 554,300 -0.41(-7.31%)
Sep 03, 2020 5.780 5.830 5.560 5.610 272,679 -0.16(-2.77%)
Sep 02, 2020 5.660 5.850 5.600 5.770 230,654 +0.10(+1.76%)
Sep 01, 2020 5.920 5.980 5.630 5.670 228,602 -0.27(-4.55%)
Aug 31, 2020 5.950 6.000 5.780 5.940 286,356 +0.06(+1.02%)
Aug 28, 2020 5.810 6.010 5.800 5.880 202,500 +0.08(+1.38%)
Aug 27, 2020 5.900 5.950 5.580 5.800 521,924 -0.08(-1.36%)
Aug 26, 2020 5.760 5.960 5.730 5.880 189,897 +0.16(+2.80%)
Aug 25, 2020 5.720 5.730 5.520 5.720 181,731 +0.09(+1.60%)
Aug 24, 2020 5.810 5.880 5.560 5.630 326,107 -0.16(-2.76%)
Aug 21, 2020 6.110 6.180 5.710 5.790 339,600 -0.39(-6.31%)
Aug 20, 2020 6.220 6.280 6.130 6.180 178,796 -0.07(-1.12%)
Aug 19, 2020 6.170 6.410 6.170 6.250 349,093 +0.07(+1.13%)
Aug 18, 2020 6.300 6.355 6.010 6.180 391,058 -0.01(-0.16%)
Aug 17, 2020 6.190 6.350 5.960 6.190 442,374 +0.03(+0.49%)
Aug 14, 2020 5.940 6.230 5.830 6.160 433,400 +0.19(+3.18%)
Aug 13, 2020 5.470 5.980 5.470 5.970 479,738 +0.46(+8.35%)
Aug 12, 2020 5.330 5.570 5.150 5.510 721,071 -0.09(-1.61%)
Aug 11, 2020 5.890 5.940 5.550 5.600 421,986 -0.15(-2.61%)
Aug 10, 2020 5.600 5.940 5.580 5.750 545,880 +0.24(+4.36%)
Aug 07, 2020 5.380 5.510 5.230 5.510 383,900 +0.15(+2.80%)
Aug 06, 2020 5.570 5.590 5.270 5.360 331,176 -0.23(-4.11%)
Aug 05, 2020 5.700 5.720 5.540 5.590 214,104 -0.09(-1.58%)
Aug 04, 2020 5.670 5.740 5.500 5.680 327,600 +0.02(+0.35%)
Aug 03, 2020 5.360 5.710 5.360 5.660 360,211 +0.31(+5.79%)
Jul 31, 2020 5.630 5.690 5.270 5.350 325,600 -0.22(-3.95%)
Jul 30, 2020 5.180 5.670 5.110 5.570 569,336 +0.35(+6.70%)
Jul 29, 2020 5.180 5.340 5.020 5.220 644,616 +0.01(+0.19%)
Jul 28, 2020 5.550 5.580 5.130 5.210 1,112,580 -0.14(-2.62%)
Jul 27, 2020 5.570 5.630 5.250 5.350 627,037 -0.07(-1.29%)
Jul 24, 2020 5.600 5.690 5.400 5.420 375,700 -0.20(-3.56%)
Jul 23, 2020 5.810 5.970 5.590 5.620 506,596 -0.22(-3.77%)
Jul 22, 2020 6.130 6.180 5.810 5.840 654,962 -0.29(-4.73%)
Jul 21, 2020 6.300 6.400 6.010 6.130 614,294 -0.08(-1.29%)
Jul 20, 2020 6.450 6.600 6.120 6.210 720,188 -0.11(-1.74%)
Jul 17, 2020 6.000 6.370 5.810 6.320 622,100 +0.35(+5.86%)
Jul 16, 2020 6.130 6.170 5.560 5.970 725,308 -0.26(-4.17%)
Jul 15, 2020 6.370 6.440 6.010 6.230 1,331,960 +0.08(+1.22%)
Jul 14, 2020 6.250 6.430 6.010 6.155 2,566,689 -1.56(-20.27%)
Jul 13, 2020 8.790 8.960 7.550 7.720 1,361,875 -1.05(-11.97%)
Jul 10, 2020 7.100 9.670 7.000 8.770 4,737,200 +1.77(+25.29%)
Jul 09, 2020 6.380 7.270 6.300 7.000 2,707,458 +0.64(+10.06%)
Jul 08, 2020 6.410 6.690 6.280 6.360 356,301 -0.04(-0.63%)
Jul 07, 2020 6.710 6.710 6.340 6.400 394,878 -0.30(-4.48%)
Jul 06, 2020 6.530 6.750 6.390 6.700 339,785 +0.23(+3.55%)
Jul 02, 2020 6.780 6.780 6.110 6.470 380,200 -0.20(-3.00%)
Jul 01, 2020 6.730 6.830 6.400 6.670 361,857 -0.06(-0.89%)
Jun 30, 2020 6.800 6.910 6.500 6.730 278,609 -0.07(-1.03%)
Jun 29, 2020 6.660 6.930 6.520 6.800 491,346 +0.19(+2.87%)
Jun 26, 2020 6.710 6.811 6.350 6.610 827,700 -0.09(-1.42%)
Jun 25, 2020 6.520 7.040 6.460 6.705 303,848 +0.08(+1.13%)
Jun 24, 2020 6.780 6.910 6.410 6.630 358,864 -0.18(-2.64%)
Jun 23, 2020 6.850 7.210 6.710 6.810 485,682 +0.11(+1.64%)
Jun 22, 2020 6.500 6.840 6.140 6.700 501,548 +0.42(+6.69%)
Jun 19, 2020 6.100 6.340 6.099 6.280 261,900 +0.27(+4.49%)
Jun 18, 2020 6.150 6.400 5.950 6.010 334,221 -0.04(-0.74%)
Jun 17, 2020 5.580 6.280 5.580 6.055 565,449 +0.57(+10.49%)
Jun 16, 2020 5.960 6.130 5.450 5.480 510,165 -0.24(-4.20%)
Jun 15, 2020 5.340 5.960 5.340 5.720 490,010 +0.63(+12.38%)
Jun 12, 2020 5.830 6.059 4.830 5.090 537,700 -0.47(-8.45%)
Jun 11, 2020 6.120 6.155 5.430 5.560 288,749 -0.77(-12.09%)
Jun 10, 2020 6.750 6.820 6.120 6.325 278,963 -0.42(-6.30%)
Jun 09, 2020 6.830 7.020 6.630 6.750 262,351 -0.24(-3.43%)
Jun 08, 2020 7.010 7.380 6.930 6.990 444,618 +0.11(+1.60%)
Jun 05, 2020 6.900 7.180 6.790 6.880 318,400 +0.20(+2.99%)
Jun 04, 2020 6.390 7.320 6.310 6.680 496,119 +0.39(+6.20%)
Jun 03, 2020 6.460 6.470 6.280 6.290 379,345 -0.01(-0.16%)
Jun 02, 2020 6.200 6.370 6.150 6.300 312,880 +0.15(+2.44%)
Jun 01, 2020 6.020 6.500 6.000 6.150 479,291 +0.18(+3.02%)
May 29, 2020 5.860 6.370 5.750 5.970 321,300 +0.04(+0.67%)
May 28, 2020 6.020 6.800 5.840 5.930 523,137 -0.06(-1.00%)
May 27, 2020 5.340 6.050 5.280 5.990 861,670 +0.67(+12.59%)
May 26, 2020 4.600 5.370 4.580 5.320 1,586,553 +0.85(+19.02%)
May 22, 2020 4.580 4.590 4.430 4.470 112,300 -0.13(-2.83%)
May 21, 2020 4.520 4.740 4.380 4.600 110,989 +0.08(+1.77%)
May 20, 2020 4.690 4.800 4.385 4.520 143,338 -0.01(-0.22%)
May 19, 2020 4.270 4.990 4.270 4.530 188,615 +0.28(+6.59%)
May 18, 2020 4.230 4.410 4.160 4.250 202,227 +0.21(+5.20%)
May 15, 2020 3.920 4.120 3.750 4.040 177,900 +0.16(+4.12%)
May 14, 2020 3.960 4.130 3.820 3.880 162,394 +0.02(+0.52%)
May 13, 2020 4.850 5.250 3.810 3.860 340,905 -0.76(-16.45%)
May 12, 2020 4.450 5.000 4.450 4.620 249,075 +0.23(+5.24%)
May 11, 2020 4.150 4.530 4.150 4.390 157,560 +0.27(+6.55%)
May 08, 2020 4.200 4.300 3.890 4.120 136,000 +0.01(+0.24%)
May 07, 2020 4.120 4.240 4.000 4.110 52,603 +0.04(+0.98%)
May 06, 2020 4.110 4.240 4.000 4.070 41,415 -0.02(-0.49%)
May 05, 2020 3.940 4.230 3.899 4.090 72,911 +0.21(+5.41%)
May 04, 2020 3.750 4.000 3.620 3.880 104,569 +0.14(+3.74%)
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.