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

Allena Pharmaceuticals Inc (NQ: ALNA )

0.0750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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, 2020 1.280 1.280 1.280 824,841 +0.00(+0.00%)
Dec 30, 2020 1.270 1.310 1.260 1.280 824,841 +0.03(+2.40%)
Dec 29, 2020 1.360 1.380 1.230 1.250 1,614,364 -0.11(-8.09%)
Dec 28, 2020 1.380 1.400 1.340 1.360 1,047,494 +0.00(+0.00%)
Dec 24, 2020 1.310 1.390 1.310 1.360 1,356,800 +0.05(+3.82%)
Dec 23, 2020 1.280 1.320 1.210 1.310 1,445,869 +0.05(+3.97%)
Dec 22, 2020 1.280 1.320 1.250 1.260 736,987 -0.01(-0.79%)
Dec 21, 2020 1.290 1.350 1.260 1.270 1,221,467 -0.03(-2.31%)
Dec 18, 2020 1.350 1.380 1.300 1.300 1,423,700 -0.07(-5.11%)
Dec 17, 2020 1.350 1.390 1.330 1.370 879,675 +0.02(+1.48%)
Dec 16, 2020 1.340 1.370 1.330 1.350 719,945 -0.01(-0.74%)
Dec 15, 2020 1.340 1.410 1.300 1.360 1,723,092 +0.02(+1.49%)
Dec 14, 2020 1.310 1.360 1.310 1.340 1,424,401 +0.03(+2.29%)
Dec 11, 2020 1.370 1.370 1.258 1.310 2,459,000 +0.02(+1.55%)
Dec 10, 2020 1.270 1.310 1.250 1.290 1,405,579 +0.00(+0.00%)
Dec 09, 2020 1.330 1.330 1.230 1.290 1,133,585 -0.02(-1.53%)
Dec 08, 2020 1.270 1.320 1.250 1.310 1,340,461 +0.05(+3.97%)
Dec 07, 2020 1.310 1.310 1.260 1.260 813,108 -0.03(-2.33%)
Dec 04, 2020 1.320 1.320 1.225 1.290 1,112,600 -0.02(-1.53%)
Dec 03, 2020 1.260 1.330 1.240 1.310 1,786,053 +0.08(+6.50%)
Dec 02, 2020 1.210 1.310 1.160 1.230 4,749,001 -0.10(-7.52%)
Dec 01, 2020 1.380 1.400 1.320 1.330 655,371 -0.02(-1.48%)
Nov 30, 2020 1.490 1.530 1.310 1.350 1,746,489 -0.11(-7.53%)
Nov 27, 2020 1.400 1.490 1.380 1.460 716,200 +0.08(+5.80%)
Nov 25, 2020 1.340 1.390 1.320 1.380 454,500 +0.04(+2.99%)
Nov 24, 2020 1.350 1.360 1.320 1.340 535,744 -0.01(-0.74%)
Nov 23, 2020 1.400 1.400 1.330 1.350 406,874 -0.02(-1.46%)
Nov 20, 2020 1.370 1.400 1.330 1.370 241,500 +0.03(+2.24%)
Nov 19, 2020 1.380 1.430 1.330 1.340 472,449 -0.03(-2.19%)
Nov 18, 2020 1.490 1.500 1.340 1.370 649,529 -0.08(-5.52%)
Nov 17, 2020 1.560 1.590 1.420 1.450 1,232,058 -0.15(-9.38%)
Nov 16, 2020 1.560 1.630 1.530 1.600 674,989 +0.09(+5.96%)
Nov 13, 2020 1.480 1.560 1.460 1.510 388,400 +0.03(+2.03%)
Nov 12, 2020 1.500 1.520 1.460 1.480 264,183 -0.04(-2.63%)
Nov 11, 2020 1.480 1.560 1.433 1.520 280,415 +0.00(+0.00%)
Nov 10, 2020 1.370 1.560 1.320 1.520 1,274,641 +0.17(+12.59%)
Nov 09, 2020 1.330 1.350 1.300 1.350 428,543 +0.06(+4.65%)
Nov 06, 2020 1.400 1.400 1.280 1.290 455,500 -0.05(-3.73%)
Nov 05, 2020 1.380 1.440 1.320 1.340 334,188 -0.03(-2.19%)
Nov 04, 2020 1.320 1.420 1.310 1.370 554,637 +0.05(+3.79%)
Nov 03, 2020 1.290 1.320 1.260 1.320 278,135 +0.05(+3.94%)
Nov 02, 2020 1.260 1.280 1.220 1.270 279,152 +0.02(+1.60%)
Oct 30, 2020 1.260 1.300 1.220 1.250 274,600 -0.04(-3.10%)
Oct 29, 2020 1.290 1.297 1.240 1.290 253,634 +0.00(+0.00%)
Oct 28, 2020 1.310 1.310 1.220 1.290 502,391 -0.02(-1.53%)
Oct 27, 2020 1.350 1.350 1.300 1.310 368,321 +0.00(+0.00%)
Oct 26, 2020 1.380 1.390 1.300 1.310 401,197 -0.08(-5.76%)
Oct 23, 2020 1.430 1.430 1.386 1.390 224,500 -0.03(-2.11%)
Oct 22, 2020 1.350 1.440 1.340 1.420 372,590 +0.08(+5.97%)
Oct 21, 2020 1.470 1.510 1.300 1.340 1,113,989 -0.10(-6.94%)
Oct 20, 2020 1.520 1.540 1.430 1.440 513,026 -0.07(-4.64%)
Oct 19, 2020 1.560 1.580 1.500 1.510 386,394 -0.04(-2.58%)
Oct 16, 2020 1.490 1.580 1.468 1.550 387,100 +0.07(+4.73%)
Oct 15, 2020 1.510 1.510 1.400 1.480 521,787 -0.02(-1.33%)
Oct 14, 2020 1.540 1.560 1.490 1.500 424,667 -0.06(-3.85%)
Oct 13, 2020 1.520 1.590 1.510 1.560 431,953 +0.00(+0.00%)
Oct 12, 2020 1.570 1.610 1.530 1.560 479,945 -0.01(-0.64%)
Oct 09, 2020 1.650 1.670 1.570 1.570 394,100 -0.06(-3.68%)
Oct 08, 2020 1.690 1.730 1.580 1.630 1,174,497 -0.06(-3.55%)
Oct 07, 2020 1.710 1.720 1.630 1.690 697,625 +0.04(+2.42%)
Oct 06, 2020 1.700 1.820 1.570 1.650 2,166,260 -0.04(-2.37%)
Oct 05, 2020 1.520 1.750 1.520 1.690 1,903,437 +0.18(+11.92%)
Oct 02, 2020 1.470 1.640 1.450 1.510 1,227,200 -0.10(-6.21%)
Oct 01, 2020 1.400 1.750 1.360 1.610 3,510,043 +0.13(+8.78%)
Sep 30, 2020 1.490 1.780 1.330 1.480 31,450,892 +0.27(+22.31%)
Sep 29, 2020 1.220 1.240 1.180 1.210 426,324 -0.01(-0.82%)
Sep 28, 2020 1.270 1.270 1.190 1.220 297,447 -0.01(-0.81%)
Sep 25, 2020 1.240 1.260 1.200 1.230 214,100 +0.04(+3.36%)
Sep 24, 2020 1.190 1.270 1.150 1.190 184,329 -0.02(-1.65%)
Sep 23, 2020 1.320 1.330 1.150 1.210 696,590 -0.11(-8.33%)
Sep 22, 2020 1.330 1.360 1.280 1.320 384,670 -0.02(-1.49%)
Sep 21, 2020 1.360 1.370 1.280 1.340 263,258 -0.03(-2.19%)
Sep 18, 2020 1.370 1.430 1.340 1.370 730,200 +0.00(+0.00%)
Sep 17, 2020 1.330 1.430 1.320 1.370 418,787 -0.01(-0.72%)
Sep 16, 2020 1.330 1.440 1.220 1.380 1,286,277 +0.07(+5.34%)
Sep 15, 2020 1.240 1.550 1.210 1.310 1,989,511 +0.10(+8.26%)
Sep 14, 2020 1.140 1.240 1.080 1.210 1,105,226 +0.11(+10.00%)
Sep 11, 2020 1.150 1.150 1.070 1.100 688,600 -0.02(-1.79%)
Sep 10, 2020 1.170 1.230 1.120 1.120 804,139 -0.05(-4.27%)
Sep 09, 2020 1.170 1.190 1.160 1.170 522,523 +0.02(+2.18%)
Sep 08, 2020 1.170 1.210 1.140 1.145 649,918 -0.01(-1.29%)
Sep 04, 2020 1.270 1.320 1.110 1.160 1,468,200 -0.11(-8.66%)
Sep 03, 2020 1.280 1.350 1.250 1.270 595,387 -0.02(-1.55%)
Sep 02, 2020 1.310 1.350 1.270 1.290 591,579 -0.02(-1.53%)
Sep 01, 2020 1.340 1.360 1.280 1.310 792,501 -0.04(-2.96%)
Aug 31, 2020 1.400 1.430 1.340 1.350 431,156 -0.02(-1.46%)
Aug 28, 2020 1.460 1.535 1.330 1.370 1,588,400 -0.07(-4.86%)
Aug 27, 2020 1.400 1.500 1.280 1.440 1,971,440 +0.04(+2.86%)
Aug 26, 2020 1.350 1.460 1.350 1.400 579,746 +0.02(+1.45%)
Aug 25, 2020 1.370 1.390 1.300 1.380 746,242 +0.04(+2.99%)
Aug 24, 2020 1.390 1.430 1.280 1.340 800,197 -0.04(-2.90%)
Aug 21, 2020 1.420 1.550 1.374 1.380 1,075,900 -0.03(-2.13%)
Aug 20, 2020 1.440 1.480 1.380 1.410 625,098 -0.04(-2.76%)
Aug 19, 2020 1.470 1.490 1.410 1.450 416,411 +0.01(+0.69%)
Aug 18, 2020 1.470 1.490 1.440 1.440 401,750 -0.05(-3.36%)
Aug 17, 2020 1.580 1.590 1.430 1.490 1,104,817 -0.05(-3.25%)
Aug 14, 2020 1.400 1.690 1.370 1.540 2,026,000 +0.12(+8.45%)
Aug 13, 2020 1.440 1.450 1.390 1.420 398,119 +0.01(+0.71%)
Aug 12, 2020 1.390 1.440 1.360 1.410 912,715 +0.03(+2.17%)
Aug 11, 2020 1.500 1.510 1.370 1.380 1,005,458 -0.10(-6.76%)
Aug 10, 2020 1.530 1.570 1.460 1.480 1,114,709 -0.01(-0.67%)
Aug 07, 2020 1.470 1.530 1.400 1.490 862,600 +0.03(+2.05%)
Aug 06, 2020 1.430 1.580 1.400 1.460 2,079,712 +0.03(+2.10%)
Aug 05, 2020 1.420 1.440 1.270 1.430 1,609,016 +0.01(+0.70%)
Aug 04, 2020 1.350 1.450 1.300 1.420 1,706,558 +0.09(+6.77%)
Aug 03, 2020 1.240 1.350 1.210 1.330 1,595,736 +0.09(+7.26%)
Jul 31, 2020 1.280 1.288 1.200 1.240 1,408,300 -0.02(-1.59%)
Jul 30, 2020 1.290 1.290 1.210 1.260 1,412,084 -0.01(-0.79%)
Jul 29, 2020 1.330 1.330 1.260 1.270 1,473,497 -0.03(-2.31%)
Jul 28, 2020 1.300 1.330 1.250 1.300 4,776,530 -0.24(-15.58%)
Jul 27, 2020 1.610 1.620 1.500 1.540 1,289,103 -0.11(-6.67%)
Jul 24, 2020 1.700 1.700 1.610 1.650 600,000 -0.02(-1.20%)
Jul 23, 2020 1.760 1.820 1.610 1.670 993,163 -0.11(-6.18%)
Jul 22, 2020 1.770 1.970 1.750 1.780 1,111,929 -0.06(-3.26%)
Jul 21, 2020 1.900 1.950 1.690 1.840 2,067,569 -0.07(-3.66%)
Jul 20, 2020 2.250 2.290 1.800 1.910 6,394,659 -0.25(-11.57%)
Jul 17, 2020 1.740 2.340 1.730 2.160 19,810,900 +0.60(+38.46%)
Jul 16, 2020 1.420 1.580 1.350 1.560 728,795 +0.14(+9.86%)
Jul 15, 2020 1.340 1.440 1.270 1.420 591,443 +0.07(+5.19%)
Jul 14, 2020 1.360 1.360 1.270 1.350 436,208 -0.01(-0.74%)
Jul 13, 2020 1.410 1.418 1.320 1.360 556,217 -0.04(-2.86%)
Jul 10, 2020 1.440 1.450 1.380 1.400 410,500 -0.05(-3.45%)
Jul 09, 2020 1.460 1.480 1.390 1.450 340,572 -0.02(-1.36%)
Jul 08, 2020 1.480 1.480 1.390 1.470 345,864 +0.01(+0.68%)
Jul 07, 2020 1.460 1.480 1.380 1.460 444,225 -0.01(-0.68%)
Jul 06, 2020 1.630 1.630 1.400 1.470 1,059,607 -0.07(-4.55%)
Jul 02, 2020 1.600 1.610 1.510 1.540 440,100 -0.05(-3.14%)
Jul 01, 2020 1.600 1.600 1.530 1.590 444,345 +0.01(+0.63%)
Jun 30, 2020 1.520 1.590 1.520 1.580 427,759 +0.06(+3.95%)
Jun 29, 2020 1.610 1.610 1.470 1.520 975,925 -0.06(-3.80%)
Jun 26, 2020 1.640 1.660 1.560 1.580 632,100 -0.06(-3.66%)
Jun 25, 2020 1.650 1.680 1.590 1.640 269,309 -0.01(-0.61%)
Jun 24, 2020 1.700 1.720 1.580 1.650 575,962 -0.05(-2.94%)
Jun 23, 2020 1.760 1.760 1.620 1.700 851,393 -0.02(-1.16%)
Jun 22, 2020 1.720 1.740 1.650 1.720 339,346 +0.02(+1.18%)
Jun 19, 2020 1.670 1.770 1.650 1.700 682,300 +0.03(+1.80%)
Jun 18, 2020 1.650 1.720 1.620 1.670 268,806 +0.01(+0.60%)
Jun 17, 2020 1.690 1.740 1.630 1.660 697,735 +0.01(+0.61%)
Jun 16, 2020 1.750 1.780 1.530 1.650 1,582,950 -0.06(-3.51%)
Jun 15, 2020 1.650 1.780 1.630 1.710 749,255 -0.06(-3.39%)
Jun 12, 2020 1.840 1.859 1.700 1.770 793,800 +0.05(+2.91%)
Jun 11, 2020 1.880 1.910 1.710 1.720 884,788 -0.25(-12.69%)
Jun 10, 2020 2.030 2.050 1.910 1.970 679,213 -0.04(-1.99%)
Jun 09, 2020 2.160 2.180 1.850 2.010 2,054,416 -0.16(-7.37%)
Jun 08, 2020 2.200 2.240 2.170 2.170 936,352 +0.05(+2.36%)
Jun 05, 2020 2.260 2.364 2.080 2.120 1,401,900 -0.20(-8.62%)
Jun 04, 2020 2.330 2.410 2.250 2.320 1,743,337 +0.01(+0.43%)
Jun 03, 2020 2.950 3.390 2.170 2.310 7,111,812 -0.40(-14.76%)
Jun 02, 2020 2.940 3.000 2.400 2.710 4,876,751 +0.50(+22.62%)
Jun 01, 2020 1.860 2.300 1.770 2.210 1,948,164 +0.53(+31.55%)
May 29, 2020 1.710 1.730 1.670 1.680 131,300 -0.03(-1.75%)
May 28, 2020 1.800 1.800 1.690 1.710 170,120 -0.09(-5.00%)
May 27, 2020 1.870 1.888 1.700 1.800 267,666 -0.07(-3.74%)
May 26, 2020 1.990 1.990 1.850 1.870 160,815 -0.01(-0.53%)
May 22, 2020 1.890 1.959 1.850 1.880 62,800 -0.01(-0.53%)
May 21, 2020 1.900 1.970 1.850 1.890 101,900 -0.01(-0.53%)
May 20, 2020 1.930 1.991 1.900 1.900 103,528 +0.02(+1.06%)
May 19, 2020 1.880 1.954 1.820 1.880 115,573 +0.02(+1.08%)
May 18, 2020 1.860 1.928 1.810 1.860 171,248 +0.05(+2.76%)
May 15, 2020 1.880 2.000 1.780 1.810 1,102,100 -0.07(-3.72%)
May 14, 2020 1.800 1.920 1.740 1.880 163,983 +0.00(+0.00%)
May 13, 2020 1.970 2.030 1.740 1.880 243,805 +0.00(+0.00%)
May 12, 2020 2.000 2.060 1.800 1.880 339,483 -0.09(-4.57%)
May 11, 2020 1.900 2.000 1.880 1.970 285,694 +0.06(+3.14%)
May 08, 2020 1.860 1.940 1.850 1.910 124,900 +0.04(+2.14%)
May 07, 2020 1.840 1.910 1.810 1.870 123,219 +0.03(+1.63%)
May 06, 2020 1.860 1.900 1.750 1.840 160,083 +0.00(+0.00%)
May 05, 2020 1.650 1.920 1.610 1.840 493,254 +0.28(+17.95%)
May 04, 2020 1.490 1.600 1.460 1.560 119,675 +0.07(+4.71%)
May 01, 2020 1.600 1.640 1.370 1.490 388,900 -0.12(-7.46%)
Apr 30, 2020 1.680 1.680 1.580 1.610 169,550 -0.08(-4.73%)
Apr 29, 2020 1.790 1.800 1.650 1.690 1,181,903 -0.08(-4.52%)
Apr 28, 2020 1.890 1.890 1.690 1.770 237,300 -0.05(-2.75%)
Apr 27, 2020 1.820 1.860 1.650 1.820 285,960 +0.08(+4.60%)
Apr 24, 2020 1.900 1.900 1.630 1.740 330,300 -0.14(-7.45%)
Apr 23, 2020 1.900 1.930 1.750 1.880 393,247 +0.03(+1.62%)
Apr 22, 2020 1.830 2.040 1.800 1.850 538,351 +0.11(+6.32%)
Apr 21, 2020 1.840 2.050 1.600 1.740 982,943 +0.16(+10.13%)
Apr 20, 2020 1.310 1.590 1.220 1.580 507,805 +0.30(+23.44%)
Apr 17, 2020 1.300 1.300 1.200 1.280 122,300 +0.04(+3.23%)
Apr 16, 2020 1.180 1.240 1.150 1.240 165,336 +0.06(+5.08%)
Apr 15, 2020 1.080 1.190 1.060 1.180 363,012 +0.10(+9.26%)
Apr 14, 2020 1.120 1.150 1.000 1.080 435,187 +0.01(+0.93%)
Apr 13, 2020 1.250 1.250 1.010 1.070 249,156 -0.08(-6.96%)
Apr 09, 2020 1.110 1.180 1.060 1.150 290,700 +0.08(+7.48%)
Apr 08, 2020 0.9900 1.070 0.9600 1.070 193,726 +0.11(+11.46%)
Apr 07, 2020 1.000 1.060 0.9500 0.9600 221,542 -0.01(-1.03%)
Apr 06, 2020 1.000 1.300 0.9500 0.9700 672,522 -0.01(-1.07%)
Apr 03, 2020 0.9300 1.000 0.9300 0.9805 237,100 +0.11(+12.71%)
Apr 02, 2020 0.8300 0.9000 0.8100 0.8699 101,304 +0.07(+8.74%)
Apr 01, 2020 0.9400 0.9400 0.7800 0.8000 354,122 -0.16(-16.88%)
Mar 31, 2020 1.040 1.050 0.9400 0.9625 80,552 -0.04(-3.75%)
Mar 30, 2020 1.050 1.070 0.9400 1.000 156,766 +0.01(+1.01%)
Mar 27, 2020 1.010 1.070 0.9200 0.9900 317,800 +0.02(+2.06%)
Mar 26, 2020 1.020 1.040 0.9500 0.9700 238,766 +0.00(+0.30%)
Mar 25, 2020 0.9900 1.020 0.9200 0.9671 142,111 +0.02(+2.30%)
Mar 24, 2020 1.010 1.010 0.9000 0.9454 135,289 +0.05(+5.04%)
Mar 23, 2020 0.9300 0.9700 0.8200 0.9000 310,224 +0.00(+0.00%)
Mar 20, 2020 1.480 1.480 0.8600 0.9000 424,100 -0.05(-5.26%)
Mar 19, 2020 0.6600 0.9500 0.6600 0.9500 805,218 +0.29(+44.77%)
Mar 18, 2020 0.6143 0.6896 0.5986 0.6562 312,103 +0.07(+11.22%)
Mar 17, 2020 0.6600 0.6900 0.5500 0.5900 458,694 -0.02(-3.28%)
Mar 16, 2020 1.000 1.000 0.5250 0.6100 482,839 -0.37(-37.76%)
Mar 13, 2020 1.020 1.080 0.9000 0.9800 274,400 +0.04(+4.26%)
Mar 12, 2020 1.060 1.110 0.9200 0.9400 555,944 -0.32(-25.40%)
Mar 11, 2020 1.330 1.380 1.150 1.260 176,502 -0.07(-5.26%)
Mar 10, 2020 1.490 1.500 1.120 1.330 466,010 -0.06(-4.32%)
Mar 09, 2020 1.620 1.740 1.290 1.390 457,369 -0.38(-21.47%)
Mar 06, 2020 1.880 1.980 1.770 1.770 171,700 -0.16(-8.29%)
Mar 05, 2020 1.960 2.000 1.880 1.930 113,098 -0.08(-3.98%)
Mar 04, 2020 2.050 2.082 1.970 2.010 231,867 -0.01(-0.50%)
Mar 03, 2020 2.090 2.150 2.000 2.020 117,417 -0.02(-0.98%)
Mar 02, 2020 1.970 2.100 1.920 2.040 152,416 +0.07(+3.55%)
Feb 28, 2020 1.950 2.030 1.750 1.970 197,600 -0.02(-1.01%)
Feb 27, 2020 2.000 2.080 1.926 1.990 309,014 -0.15(-7.01%)
Feb 26, 2020 2.080 2.220 2.050 2.140 136,989 +0.06(+2.88%)
Feb 25, 2020 2.100 2.300 2.050 2.080 138,180 +0.00(+0.00%)
Feb 24, 2020 2.180 2.200 2.000 2.080 177,775 -0.08(-3.70%)
Feb 21, 2020 2.320 2.380 2.090 2.160 219,400 -0.14(-6.09%)
Feb 20, 2020 2.160 2.320 2.060 2.300 389,103 +0.13(+5.99%)
Feb 19, 2020 2.250 2.260 2.150 2.170 322,369 -0.06(-2.69%)
Feb 18, 2020 2.110 2.310 2.110 2.230 266,274 +0.12(+5.69%)
Feb 14, 2020 2.280 2.310 2.050 2.110 497,500 -0.13(-5.80%)
Feb 13, 2020 2.390 2.490 2.240 2.240 258,302 -0.10(-4.27%)
Feb 12, 2020 2.710 2.840 2.210 2.340 1,184,686 -0.13(-5.26%)
Feb 11, 2020 2.480 2.550 2.310 2.470 176,875 -0.02(-0.80%)
Feb 10, 2020 2.590 2.635 2.430 2.490 285,706 -0.11(-4.16%)
Feb 07, 2020 2.820 2.820 2.570 2.598 303,900 -0.22(-7.87%)
Feb 06, 2020 2.870 2.870 2.770 2.820 112,726 +0.00(+0.00%)
Feb 05, 2020 2.620 2.920 2.620 2.820 358,858 +0.20(+7.63%)
Feb 04, 2020 2.670 2.760 2.600 2.620 269,678 -0.02(-0.76%)
Feb 03, 2020 2.570 2.730 2.570 2.640 267,732 +0.09(+3.53%)
Jan 31, 2020 2.820 2.820 2.470 2.550 391,300 -0.12(-4.49%)
Jan 30, 2020 2.510 2.750 2.400 2.670 515,863 +0.16(+6.37%)
Jan 29, 2020 2.230 2.580 2.230 2.510 431,072 +0.32(+14.61%)
Jan 28, 2020 2.070 2.270 2.070 2.190 154,697 +0.14(+6.83%)
Jan 27, 2020 2.290 2.300 2.000 2.050 325,924 -0.29(-12.39%)
Jan 24, 2020 2.620 2.655 2.320 2.340 239,300 -0.25(-9.65%)
Jan 23, 2020 2.600 2.720 2.550 2.590 120,647 -0.04(-1.52%)
Jan 22, 2020 2.580 2.630 2.520 2.630 122,694 +0.07(+2.73%)
Jan 21, 2020 2.670 2.700 2.560 2.560 154,792 -0.11(-4.30%)
Jan 17, 2020 2.800 2.820 2.670 2.675 212,900 -0.10(-3.78%)
Jan 16, 2020 2.690 2.870 2.670 2.780 211,956 +0.11(+4.12%)
Jan 15, 2020 2.560 2.700 2.550 2.670 169,846 +0.11(+4.30%)
Jan 14, 2020 2.440 2.590 2.430 2.560 94,451 +0.13(+5.35%)
Jan 13, 2020 2.470 2.510 2.400 2.430 104,358 -0.04(-1.62%)
Jan 10, 2020 2.560 2.600 2.422 2.470 127,500 -0.10(-3.89%)
Jan 09, 2020 2.520 2.670 2.474 2.570 110,025 +0.08(+3.21%)
Jan 08, 2020 2.570 2.600 2.360 2.490 163,465 -0.08(-3.11%)
Jan 07, 2020 2.690 2.750 2.513 2.570 203,439 -0.13(-4.81%)
Jan 06, 2020 2.730 2.740 2.630 2.700 336,728 -0.08(-2.88%)
Jan 03, 2020 2.870 2.940 2.750 2.780 170,800 -0.11(-3.81%)
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.