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

Histogen Inc (NQ: HSTO )

0.6580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 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 28, 2023 0.8910 0.8910 0.7550 0.8306 55,747 -0.06(-7.06%)
Apr 27, 2023 0.9000 0.9125 0.6850 0.8937 79,064 -0.02(-2.07%)
Apr 26, 2023 1.020 1.020 0.7800 0.9126 104,373 -0.04(-3.98%)
Apr 25, 2023 0.9600 1.030 0.9300 0.9504 90,041 +0.00(+0.04%)
Apr 24, 2023 0.9500 1.000 0.9100 0.9500 78,462 -0.03(-2.90%)
Apr 21, 2023 1.050 1.070 0.9527 0.9784 531,865 -0.03(-3.13%)
Apr 20, 2023 1.040 1.060 1.000 1.010 838,886 -0.05(-4.72%)
Apr 19, 2023 1.060 1.096 1.040 1.060 43,133 +0.00(+0.00%)
Apr 18, 2023 1.200 1.210 1.040 1.060 38,956 -0.16(-13.11%)
Apr 17, 2023 1.020 1.220 1.010 1.220 76,680 +0.17(+16.19%)
Apr 14, 2023 1.000 1.090 1.000 1.050 30,355 +0.05(+5.00%)
Apr 13, 2023 1.000 1.070 0.9500 1.000 48,127 -0.02(-1.96%)
Apr 12, 2023 1.110 1.170 1.000 1.020 95,201 -0.09(-8.11%)
Apr 11, 2023 1.160 1.200 1.110 1.110 54,746 -0.09(-7.50%)
Apr 10, 2023 1.110 1.200 1.110 1.200 28,864 +0.07(+6.19%)
Apr 06, 2023 1.150 1.196 1.108 1.130 22,430 -0.02(-1.74%)
Apr 05, 2023 1.170 1.200 1.100 1.150 101,593 -0.05(-4.17%)
Apr 04, 2023 1.160 1.280 1.160 1.200 98,479 +0.01(+0.84%)
Apr 03, 2023 1.190 1.220 1.160 1.190 70,964 -0.02(-1.65%)
Mar 31, 2023 1.300 1.300 1.160 1.210 74,169 -0.04(-3.20%)
Mar 30, 2023 1.220 1.280 1.200 1.250 136,847 +0.05(+4.17%)
Mar 29, 2023 1.120 1.250 1.050 1.200 220,787 +0.07(+6.19%)
Mar 28, 2023 1.140 1.200 1.050 1.130 58,963 -0.04(-3.42%)
Mar 27, 2023 1.210 1.220 1.086 1.170 102,173 +0.00(+0.00%)
Mar 24, 2023 0.9700 1.200 0.9700 1.170 218,197 +0.16(+15.84%)
Mar 23, 2023 1.130 1.160 0.9433 1.010 333,056 -0.17(-14.41%)
Mar 22, 2023 1.360 1.360 1.120 1.180 424,275 -0.17(-12.59%)
Mar 21, 2023 1.290 1.440 1.290 1.350 1,065,187 -0.06(-4.26%)
Mar 20, 2023 1.300 1.460 1.160 1.410 3,788,645 +0.08(+6.02%)
Mar 17, 2023 1.060 1.620 1.040 1.330 50,812,684 +0.47(+54.24%)
Mar 16, 2023 1.000 0.9957 0.8329 0.8623 689,188 -0.03(-3.65%)
Mar 15, 2023 0.8983 0.9530 0.8900 0.8950 19,298 -0.02(-1.92%)
Mar 14, 2023 0.9120 0.9500 0.8900 0.9125 18,573 -0.01(-0.82%)
Mar 13, 2023 0.9100 0.9755 0.9120 0.9200 30,729 -0.03(-3.16%)
Mar 10, 2023 0.9120 1.016 0.9120 0.9500 26,459 +0.01(+0.85%)
Mar 09, 2023 1.080 1.080 0.9201 0.9420 39,534 -0.13(-11.96%)
Mar 08, 2023 1.080 1.270 1.010 1.070 360,417 -0.01(-0.93%)
Mar 07, 2023 0.9100 1.080 0.8920 1.080 55,277 +0.14(+14.89%)
Mar 06, 2023 0.9600 0.9799 0.9200 0.9400 14,989 +0.00(+0.00%)
Mar 03, 2023 0.9800 0.9800 0.9300 0.9400 14,496 +0.02(+2.06%)
Mar 02, 2023 0.9800 0.9800 0.9063 0.9210 15,728 -0.03(-3.05%)
Mar 01, 2023 1.000 1.010 0.9500 0.9500 22,691 -0.06(-5.94%)
Feb 28, 2023 1.000 1.040 1.000 1.010 12,571 +0.00(+0.00%)
Feb 27, 2023 1.040 1.080 1.000 1.010 19,529 -0.02(-1.94%)
Feb 24, 2023 1.020 1.047 1.010 1.030 12,956 -0.01(-1.06%)
Feb 23, 2023 1.050 1.060 1.020 1.041 6,528 +0.00(+0.10%)
Feb 22, 2023 1.040 1.070 1.020 1.040 9,900 -0.01(-0.95%)
Feb 21, 2023 1.060 1.080 1.010 1.050 19,346 -0.00(-0.14%)
Feb 17, 2023 1.050 1.110 1.040 1.052 8,123 -0.01(-0.80%)
Feb 16, 2023 1.080 1.100 1.060 1.060 43,719 +0.00(+0.00%)
Feb 15, 2023 1.060 1.090 1.046 1.060 4,591 +0.02(+1.92%)
Feb 14, 2023 1.070 1.110 1.010 1.040 20,022 -0.02(-1.89%)
Feb 13, 2023 1.180 1.180 1.038 1.060 30,391 +0.03(+2.90%)
Feb 10, 2023 1.090 1.100 1.010 1.030 55,527 -0.03(-2.83%)
Feb 09, 2023 1.070 1.110 1.060 1.060 17,965 +0.00(+0.01%)
Feb 08, 2023 1.180 1.190 1.060 1.060 61,864 -0.08(-7.02%)
Feb 07, 2023 1.150 1.190 1.130 1.140 18,813 -0.02(-1.72%)
Feb 06, 2023 1.110 1.195 1.110 1.160 13,082 +0.03(+2.65%)
Feb 03, 2023 1.200 1.210 1.010 1.130 57,155 -0.06(-5.27%)
Feb 02, 2023 1.190 1.230 1.150 1.193 96,425 +0.04(+3.73%)
Feb 01, 2023 1.070 1.190 1.050 1.150 85,690 +0.08(+7.48%)
Jan 31, 2023 1.090 1.090 1.040 1.070 24,919 -0.01(-0.93%)
Jan 30, 2023 1.050 1.120 1.030 1.080 83,074 +0.06(+5.88%)
Jan 27, 2023 1.030 1.040 0.9901 1.020 47,812 -0.01(-0.97%)
Jan 26, 2023 0.9712 1.190 0.9712 1.030 198,864 +0.04(+3.91%)
Jan 25, 2023 1.000 1.000 0.9650 0.9912 25,076 +0.00(+0.01%)
Jan 24, 2023 1.010 1.010 0.9100 0.9911 62,747 -0.03(-2.82%)
Jan 23, 2023 0.9800 1.030 0.9799 1.020 73,905 +0.04(+4.07%)
Jan 20, 2023 1.000 1.030 0.9500 0.9800 51,370 +0.00(+0.00%)
Jan 19, 2023 1.020 1.070 0.9500 0.9800 97,710 -0.07(-6.67%)
Jan 18, 2023 1.040 1.150 0.9500 1.050 578,587 +0.03(+3.03%)
Jan 17, 2023 1.060 1.090 1.000 1.019 32,786 -0.03(-2.48%)
Jan 13, 2023 1.020 1.087 1.020 1.045 30,698 -0.01(-0.48%)
Jan 12, 2023 1.070 1.080 1.000 1.050 53,883 +0.01(+0.96%)
Jan 11, 2023 1.030 1.170 1.030 1.040 26,169 -0.01(-0.95%)
Jan 10, 2023 1.030 1.080 1.000 1.050 65,612 +0.00(+0.00%)
Jan 09, 2023 1.080 1.138 1.000 1.050 32,625 +0.05(+5.00%)
Jan 06, 2023 0.9900 1.170 0.9600 1.000 307,332 +0.04(+4.17%)
Jan 05, 2023 0.9700 1.000 0.9500 0.9600 65,233 -0.02(-1.54%)
Jan 04, 2023 0.9200 0.9897 0.9000 0.9750 156,442 +0.12(+14.44%)
Jan 03, 2023 0.8400 0.8650 0.8009 0.8520 54,374 +0.02(+2.65%)
Dec 30, 2022 0.8000 0.9800 0.8000 0.8300 190,981 +0.03(+3.75%)
Dec 29, 2022 0.7700 0.8200 0.7700 0.8000 45,306 +0.01(+1.55%)
Dec 28, 2022 0.7800 0.8200 0.7603 0.7878 38,606 -0.01(-0.72%)
Dec 27, 2022 0.8750 0.8806 0.7935 0.7935 46,960 -0.08(-9.31%)
Dec 23, 2022 0.8900 0.9303 0.8707 0.8750 26,434 -0.04(-4.85%)
Dec 22, 2022 0.9155 0.9452 0.8706 0.9196 43,881 -0.00(-0.52%)
Dec 21, 2022 0.9500 0.9589 0.9000 0.9244 56,202 -0.03(-2.69%)
Dec 20, 2022 0.9450 0.9997 0.9450 0.9500 25,108 +0.01(+1.00%)
Dec 19, 2022 0.9500 1.000 0.9405 0.9406 41,670 -0.01(-0.55%)
Dec 16, 2022 0.9700 1.030 0.9458 0.9458 49,044 -0.03(-3.49%)
Dec 15, 2022 0.9700 1.030 0.9653 0.9800 46,512 -0.02(-2.00%)
Dec 14, 2022 1.020 1.050 0.9604 1.000 42,438 -0.05(-4.76%)
Dec 13, 2022 1.091 1.120 1.050 1.050 28,940 -0.05(-4.55%)
Dec 12, 2022 1.130 1.149 1.070 1.100 99,992 +0.01(+1.01%)
Dec 09, 2022 1.030 1.180 0.9700 1.089 152,103 +0.09(+8.90%)
Dec 08, 2022 1.000 1.030 0.9900 1.000 31,560 +0.02(+1.54%)
Dec 07, 2022 0.9600 1.010 0.9600 0.9848 35,203 -0.03(-2.74%)
Dec 06, 2022 1.050 1.050 0.9750 1.012 28,535 -0.04(-3.57%)
Dec 05, 2022 1.040 1.050 1.000 1.050 19,830 +0.02(+1.94%)
Dec 02, 2022 1.000 1.050 0.9900 1.030 57,495 +0.02(+1.98%)
Dec 01, 2022 1.010 1.040 0.9901 1.010 38,496 -0.01(-0.98%)
Nov 30, 2022 1.000 1.030 0.9900 1.020 33,744 -0.01(-0.97%)
Nov 29, 2022 1.130 1.130 0.9770 1.030 33,992 -0.03(-2.83%)
Nov 28, 2022 1.020 1.080 0.9600 1.060 22,563 -0.01(-0.93%)
Nov 25, 2022 1.020 1.090 0.9900 1.070 17,698 +0.06(+5.42%)
Nov 23, 2022 1.000 1.020 0.9800 1.015 10,690 +0.02(+1.99%)
Nov 22, 2022 1.010 1.070 0.9500 0.9952 30,193 +0.03(+2.74%)
Nov 21, 2022 1.060 1.070 0.9025 0.9687 109,157 -0.05(-5.03%)
Nov 18, 2022 1.030 1.080 0.9940 1.020 45,412 -0.03(-2.86%)
Nov 17, 2022 1.030 1.090 1.030 1.050 43,326 -0.05(-4.55%)
Nov 16, 2022 1.130 1.190 1.060 1.100 66,669 -0.03(-2.26%)
Nov 15, 2022 1.150 1.180 1.040 1.125 80,434 -0.01(-1.28%)
Nov 14, 2022 1.080 1.180 1.080 1.140 174,739 +0.07(+6.85%)
Nov 11, 2022 1.040 1.100 1.030 1.067 88,762 +0.03(+2.59%)
Nov 10, 2022 1.050 1.080 0.9601 1.040 433,476 -0.06(-5.45%)
Nov 09, 2022 1.010 1.640 1.010 1.100 7,295,811 +0.10(+10.52%)
Nov 08, 2022 0.9900 1.030 0.9600 0.9953 69,781 +0.01(+0.54%)
Nov 07, 2022 1.190 1.190 0.9602 0.9900 198,327 -0.12(-10.81%)
Nov 04, 2022 1.200 1.200 1.080 1.110 40,637 -0.06(-5.13%)
Nov 03, 2022 1.200 1.240 1.170 1.170 39,866 -0.07(-5.65%)
Nov 02, 2022 1.250 1.305 1.200 1.240 59,044 -0.04(-3.13%)
Nov 01, 2022 1.310 1.368 1.270 1.280 51,088 -0.04(-3.03%)
Oct 31, 2022 1.330 1.360 1.294 1.320 37,065 +0.04(+3.13%)
Oct 28, 2022 1.390 1.390 1.290 1.280 48,347 -0.01(-0.78%)
Oct 27, 2022 1.290 1.380 1.260 1.290 50,933 -0.04(-3.01%)
Oct 26, 2022 1.330 1.350 1.320 1.330 25,477 -0.01(-0.75%)
Oct 25, 2022 1.250 1.360 1.240 1.340 65,824 +0.10(+8.06%)
Oct 24, 2022 1.280 1.280 1.200 1.240 48,334 -0.02(-1.59%)
Oct 21, 2022 1.210 1.370 1.210 1.260 161,756 +0.01(+0.80%)
Oct 20, 2022 1.250 1.266 1.230 1.250 23,664 +0.04(+3.31%)
Oct 19, 2022 1.280 1.310 1.194 1.210 52,435 -0.06(-4.72%)
Oct 18, 2022 1.230 1.300 1.230 1.270 67,808 +0.05(+4.10%)
Oct 17, 2022 1.270 1.277 1.210 1.220 33,788 -0.01(-0.81%)
Oct 14, 2022 1.290 1.337 1.210 1.230 47,136 -0.06(-4.65%)
Oct 13, 2022 1.320 1.330 1.240 1.290 34,671 -0.04(-3.01%)
Oct 12, 2022 1.340 1.340 1.280 1.330 28,454 -0.05(-3.62%)
Oct 11, 2022 1.440 1.445 1.350 1.380 45,769 -0.07(-4.83%)
Oct 10, 2022 1.440 1.480 1.370 1.450 98,718 -0.03(-2.03%)
Oct 07, 2022 1.420 1.570 1.355 1.480 439,753 +0.06(+4.23%)
Oct 06, 2022 1.450 1.490 1.380 1.420 63,575 -0.07(-4.70%)
Oct 05, 2022 1.360 1.520 1.360 1.490 352,412 +0.10(+7.19%)
Oct 04, 2022 1.310 1.400 1.310 1.390 50,863 +0.10(+7.75%)
Oct 03, 2022 1.350 1.350 1.270 1.290 53,917 -0.06(-4.44%)
Sep 30, 2022 1.400 1.470 1.310 1.350 60,293 -0.07(-4.93%)
Sep 29, 2022 1.410 1.460 1.340 1.420 50,003 +0.00(+0.00%)
Sep 28, 2022 1.340 1.452 1.340 1.420 131,936 +0.08(+5.97%)
Sep 27, 2022 1.330 1.380 1.300 1.340 25,999 +0.02(+1.52%)
Sep 26, 2022 1.330 1.400 1.320 1.320 51,955 -0.09(-6.38%)
Sep 23, 2022 1.340 1.439 1.325 1.410 111,064 +0.03(+2.55%)
Sep 22, 2022 1.390 1.430 1.340 1.375 119,676 -0.06(-4.51%)
Sep 21, 2022 1.640 1.665 1.400 1.440 239,871 -0.23(-13.77%)
Sep 20, 2022 1.730 1.774 1.630 1.670 72,368 -0.08(-4.57%)
Sep 19, 2022 1.710 1.810 1.700 1.750 179,380 +0.02(+1.16%)
Sep 16, 2022 1.810 1.810 1.700 1.730 149,660 -0.11(-5.98%)
Sep 15, 2022 1.840 1.869 1.820 1.840 34,728 +0.02(+1.10%)
Sep 14, 2022 1.820 1.870 1.816 1.820 72,025 -0.03(-1.62%)
Sep 13, 2022 1.980 1.980 1.820 1.850 168,970 -0.13(-6.57%)
Sep 12, 2022 1.930 2.040 1.900 1.980 155,013 +0.01(+0.51%)
Sep 09, 2022 1.880 1.990 1.860 1.970 235,931 +0.09(+4.79%)
Sep 08, 2022 1.870 1.907 1.840 1.880 110,018 -0.02(-1.05%)
Sep 07, 2022 1.880 1.920 1.840 1.900 209,896 +0.00(+0.00%)
Sep 06, 2022 1.810 1.950 1.750 1.900 182,202 +0.08(+4.40%)
Sep 02, 2022 1.900 1.980 1.760 1.820 296,764 -0.06(-3.19%)
Sep 01, 2022 1.980 2.025 1.820 1.880 370,903 -0.12(-6.00%)
Aug 31, 2022 2.210 2.254 1.950 2.000 586,191 -0.22(-9.91%)
Aug 30, 2022 2.050 2.420 2.050 2.220 1,717,511 +0.16(+7.77%)
Aug 29, 2022 1.920 2.130 1.900 2.060 487,529 +0.09(+4.57%)
Aug 26, 2022 2.000 2.080 1.930 1.970 336,810 -0.01(-0.51%)
Aug 25, 2022 1.920 2.140 1.860 1.980 1,152,103 +0.06(+3.13%)
Aug 24, 2022 2.010 2.130 1.900 1.920 353,002 -0.12(-5.88%)
Aug 23, 2022 1.940 2.160 1.940 2.040 506,251 +0.10(+5.15%)
Aug 22, 2022 1.860 2.230 1.720 1.940 1,298,055 +0.03(+1.57%)
Aug 19, 2022 1.830 2.580 1.790 1.910 7,302,021 +0.03(+1.60%)
Aug 18, 2022 2.060 2.060 1.750 1.880 823,099 -0.29(-13.36%)
Aug 17, 2022 1.860 2.630 1.610 2.170 5,244,259 +0.32(+17.30%)
Aug 16, 2022 1.920 1.980 1.790 1.850 265,933 -0.09(-4.64%)
Aug 15, 2022 1.970 1.999 1.910 1.940 167,179 -0.07(-3.48%)
Aug 12, 2022 1.960 2.030 1.880 2.010 557,265 -0.11(-5.19%)
Aug 11, 2022 2.360 2.360 2.060 2.120 531,587 -0.12(-5.36%)
Aug 10, 2022 2.130 2.290 2.130 2.240 524,651 -0.02(-0.88%)
Aug 09, 2022 2.290 2.430 2.210 2.260 533,275 -0.14(-5.83%)
Aug 08, 2022 2.400 3.000 2.280 2.400 3,420,023 -0.07(-2.83%)
Aug 05, 2022 2.810 3.740 2.338 2.470 2,512,243 -0.65(-20.83%)
Aug 04, 2022 3.000 3.850 2.630 3.120 3,142,520 +0.37(+13.45%)
Aug 03, 2022 2.450 3.030 2.420 2.750 940,338 +0.21(+8.48%)
Aug 02, 2022 2.520 2.690 2.520 2.535 36,205 -0.01(-0.59%)
Aug 01, 2022 2.730 2.730 2.500 2.550 79,177 -0.15(-5.56%)
Jul 29, 2022 2.790 2.870 2.630 2.700 50,803 -0.09(-3.23%)
Jul 28, 2022 2.645 2.820 2.600 2.790 20,696 +0.06(+2.39%)
Jul 27, 2022 2.670 2.800 2.650 2.725 50,857 +0.06(+2.06%)
Jul 26, 2022 3.070 3.161 2.580 2.670 119,258 -0.46(-14.70%)
Jul 25, 2022 3.320 3.390 3.080 3.130 95,356 -0.24(-7.12%)
Jul 22, 2022 3.420 3.800 3.198 3.370 413,436 +0.01(+0.30%)
Jul 21, 2022 3.130 3.490 3.050 3.360 274,421 +0.27(+8.74%)
Jul 20, 2022 3.050 3.260 3.050 3.090 79,650 +0.00(+0.00%)
Jul 19, 2022 3.120 3.250 3.040 3.090 121,316 -0.05(-1.59%)
Jul 18, 2022 3.030 3.270 3.030 3.140 119,914 +0.12(+3.97%)
Jul 15, 2022 3.050 3.380 3.020 3.020 217,869 -0.05(-1.63%)
Jul 14, 2022 3.600 3.680 3.060 3.070 400,459 -0.65(-17.47%)
Jul 13, 2022 3.430 3.840 3.320 3.720 714,151 -0.04(-1.06%)
Jul 12, 2022 4.740 4.760 3.100 3.760 17,063,304 +0.81(+27.46%)
Jul 11, 2022 2.640 3.400 2.505 2.950 772,966 +0.31(+11.74%)
Jul 08, 2022 2.410 2.640 2.410 2.640 79,631 +0.17(+6.88%)
Jul 07, 2022 2.400 2.820 2.400 2.470 384,036 +0.01(+0.41%)
Jul 06, 2022 2.410 2.620 2.214 2.460 76,287 +0.14(+6.03%)
Jul 05, 2022 2.270 2.350 2.233 2.320 8,340 +0.00(+0.00%)
Jul 01, 2022 2.280 2.400 2.180 2.320 30,435 +0.04(+1.75%)
Jun 30, 2022 2.190 2.329 2.170 2.280 28,233 -0.05(-2.15%)
Jun 29, 2022 2.230 2.360 2.100 2.330 47,637 +0.07(+3.10%)
Jun 28, 2022 2.300 2.300 2.200 2.260 58,264 -0.03(-1.31%)
Jun 27, 2022 2.370 2.365 2.220 2.290 12,850 -0.03(-1.29%)
Jun 24, 2022 2.380 2.430 2.278 2.320 43,664 -0.02(-0.85%)
Jun 23, 2022 2.410 2.490 2.280 2.340 111,620 -0.03(-1.27%)
Jun 22, 2022 2.330 2.500 2.300 2.370 63,848 +0.03(+1.28%)
Jun 21, 2022 2.300 2.480 2.180 2.340 93,360 +0.03(+1.30%)
Jun 17, 2022 2.360 2.480 2.270 2.310 155,407 -0.08(-3.35%)
Jun 16, 2022 2.170 2.440 2.170 2.390 169,268 +0.16(+7.17%)
Jun 15, 2022 2.300 2.320 2.180 2.230 21,900 +0.08(+3.72%)
Jun 14, 2022 2.210 2.220 2.096 2.150 19,294 -0.07(-3.15%)
Jun 13, 2022 2.200 2.234 2.055 2.220 60,650 -0.03(-1.33%)
Jun 10, 2022 2.180 2.390 2.170 2.250 75,912 +0.01(+0.45%)
Jun 09, 2022 2.340 2.380 2.200 2.240 61,169 -0.14(-5.88%)
Jun 08, 2022 2.390 2.410 2.310 2.380 36,504 -0.02(-0.83%)
Jun 07, 2022 2.230 2.480 2.209 2.400 81,413 +0.10(+4.35%)
Jun 06, 2022 2.510 2.510 2.200 2.300 111,319 -0.19(-7.63%)
Jun 03, 2022 2.610 2.705 2.380 2.490 172,531 -0.25(-9.19%)
Jun 02, 2022 2.666 2.900 2.622 2.742 138,792 -0.45(-14.15%)
Jun 01, 2022 3.416 3.600 3.124 3.194 130,365 -0.22(-6.44%)
May 31, 2022 3.600 3.600 3.300 3.414 51,738 -0.11(-3.23%)
May 27, 2022 3.696 3.696 3.428 3.528 35,632 -0.04(-1.07%)
May 26, 2022 3.600 3.720 3.504 3.566 34,557 -0.02(-0.61%)
May 25, 2022 3.600 3.798 3.408 3.588 25,280 +0.01(+0.34%)
May 24, 2022 3.712 3.764 3.542 3.576 51,604 -0.08(-2.30%)
May 23, 2022 3.520 4.010 3.402 3.660 120,454 +0.06(+1.67%)
May 20, 2022 3.732 3.774 3.506 3.600 18,469 -0.17(-4.61%)
May 19, 2022 3.650 3.976 3.586 3.774 39,243 +0.07(+2.00%)
May 18, 2022 3.860 4.000 3.460 3.700 48,105 -0.17(-4.29%)
May 17, 2022 3.256 3.960 3.206 3.866 174,238 +0.68(+21.34%)
May 16, 2022 3.600 3.600 3.150 3.186 13,290 -0.13(-3.80%)
May 13, 2022 3.600 3.720 3.168 3.312 91,354 -0.01(-0.30%)
May 12, 2022 3.000 3.600 3.000 3.322 50,022 +0.18(+5.80%)
May 11, 2022 3.300 3.400 3.032 3.140 45,731 -0.26(-7.59%)
May 10, 2022 3.400 3.520 3.138 3.398 27,421 -0.08(-2.41%)
May 09, 2022 3.578 3.578 3.420 3.482 30,280 -0.22(-5.84%)
May 06, 2022 3.642 3.796 3.400 3.698 30,190 -0.02(-0.54%)
May 05, 2022 3.922 3.958 3.654 3.718 43,285 -0.23(-5.73%)
May 04, 2022 4.000 4.002 3.690 3.944 49,775 -0.10(-2.38%)
May 03, 2022 3.800 4.098 3.636 4.040 67,568 +0.29(+7.79%)
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.