Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 111.51 111.51 111.51 2,791,422 -7.45(-6.26%)
Dec 30, 2020 122.00 125.50 116.71 118.96 2,791,422 -1.31(-1.09%)
Dec 29, 2020 117.51 121.87 113.69 120.27 2,917,383 +3.42(+2.93%)
Dec 28, 2020 129.24 130.00 116.52 116.85 4,830,675 -12.49(-9.66%)
Dec 24, 2020 127.52 132.23 122.06 129.34 3,690,500 +1.69(+1.32%)
Dec 23, 2020 111.88 130.00 107.08 127.65 6,673,459 +12.28(+10.64%)
Dec 22, 2020 123.92 124.34 109.00 115.37 6,363,793 -8.69(-7.00%)
Dec 21, 2020 125.47 130.68 123.02 124.06 2,756,426 -0.79(-0.63%)
Dec 18, 2020 130.97 130.99 122.83 124.85 4,237,400 -6.90(-5.24%)
Dec 17, 2020 124.48 132.66 123.68 131.75 5,062,557 +10.87(+8.99%)
Dec 16, 2020 121.72 122.46 113.61 120.88 4,066,712 -5.34(-4.23%)
Dec 15, 2020 130.83 130.90 120.46 126.22 2,721,891 -3.48(-2.68%)
Dec 14, 2020 130.11 135.47 127.42 129.70 4,682,493 +4.82(+3.86%)
Dec 11, 2020 118.75 129.75 118.75 124.88 6,060,800 +9.79(+8.51%)
Dec 10, 2020 110.33 117.00 110.11 115.09 2,467,579 -0.13(-0.11%)
Dec 09, 2020 123.62 123.75 106.11 115.22 5,553,583 -4.90(-4.08%)
Dec 08, 2020 124.60 125.91 117.26 120.12 3,730,717 -3.00(-2.44%)
Dec 07, 2020 126.90 130.65 122.75 123.12 3,261,025 -3.13(-2.48%)
Dec 04, 2020 129.37 130.49 125.04 126.25 2,181,700 -2.91(-2.25%)
Dec 03, 2020 124.98 132.00 124.62 129.16 3,227,873 +3.68(+2.93%)
Dec 02, 2020 121.01 127.87 115.51 125.48 3,964,474 +2.01(+1.63%)
Dec 01, 2020 150.00 150.50 120.00 123.47 12,337,767 -16.03(-11.49%)
Nov 30, 2020 119.26 147.50 118.50 139.50 16,351,445 +13.81(+10.99%)
Nov 27, 2020 108.10 132.00 107.00 125.69 11,777,400 +23.09(+22.50%)
Nov 25, 2020 95.32 103.88 94.67 102.60 3,794,600 +7.27(+7.63%)
Nov 24, 2020 95.26 97.48 90.76 95.33 3,099,283 +1.35(+1.44%)
Nov 23, 2020 88.99 98.45 88.00 93.98 6,548,378 +7.43(+8.58%)
Nov 20, 2020 86.61 88.83 85.62 86.55 2,561,000 +0.15(+0.17%)
Nov 19, 2020 89.00 90.75 85.67 86.40 3,242,889 -3.51(-3.90%)
Nov 18, 2020 92.30 93.48 87.26 89.91 2,522,353 -2.09(-2.27%)
Nov 17, 2020 89.95 94.40 88.06 92.00 2,918,080 +1.35(+1.49%)
Nov 16, 2020 95.70 96.00 84.60 90.65 6,845,797 -5.95(-6.16%)
Nov 13, 2020 93.19 98.24 91.40 96.60 3,742,100 +5.73(+6.31%)
Nov 12, 2020 85.77 95.37 85.29 90.87 4,953,366 +5.86(+6.89%)
Nov 11, 2020 80.10 88.20 80.01 85.01 3,979,411 +6.27(+7.96%)
Nov 10, 2020 85.30 85.81 76.59 78.74 6,838,270 -11.57(-12.81%)
Nov 09, 2020 95.38 101.20 89.80 90.31 6,569,474 +0.45(+0.50%)
Nov 06, 2020 92.40 92.86 88.25 89.86 1,893,000 -3.25(-3.49%)
Nov 05, 2020 89.20 93.39 87.70 93.11 2,228,465 +5.84(+6.69%)
Nov 04, 2020 84.10 88.67 84.10 87.27 2,269,804 +3.63(+4.34%)
Nov 03, 2020 82.25 84.48 80.68 83.64 1,815,981 +1.24(+1.50%)
Nov 02, 2020 82.27 85.59 80.76 82.40 1,852,987 +1.69(+2.09%)
Oct 30, 2020 86.23 86.99 78.50 80.71 3,013,800 -6.92(-7.90%)
Oct 29, 2020 82.94 89.30 80.50 87.63 2,814,500 +6.30(+7.75%)
Oct 28, 2020 87.53 88.00 81.07 81.33 3,410,857 -8.26(-9.22%)
Oct 27, 2020 87.44 93.70 87.08 89.59 2,899,333 +2.21(+2.53%)
Oct 26, 2020 91.03 94.23 86.53 87.38 2,765,299 -5.75(-6.17%)
Oct 23, 2020 92.84 93.20 86.45 93.13 3,106,900 -0.46(-0.49%)
Oct 22, 2020 90.60 95.50 88.81 93.59 2,573,589 +2.43(+2.67%)
Oct 21, 2020 97.03 98.05 90.00 91.16 3,394,958 -7.20(-7.32%)
Oct 20, 2020 102.70 103.50 95.80 98.36 4,042,592 -3.69(-3.62%)
Oct 19, 2020 107.80 108.20 100.37 102.05 2,707,027 -4.99(-4.66%)
Oct 16, 2020 111.68 112.50 106.01 107.04 2,122,800 -4.38(-3.93%)
Oct 15, 2020 110.27 112.95 106.54 111.42 2,299,646 -0.34(-0.30%)
Oct 14, 2020 119.23 121.92 111.76 111.76 2,445,413 -5.52(-4.71%)
Oct 13, 2020 111.41 120.65 110.95 117.28 4,423,882 +7.06(+6.41%)
Oct 12, 2020 111.25 112.70 109.35 110.22 1,784,255 -1.00(-0.90%)
Oct 09, 2020 112.30 115.60 111.08 111.22 2,421,500 +0.20(+0.18%)
Oct 08, 2020 110.95 114.35 109.20 111.02 2,351,306 +1.02(+0.93%)
Oct 07, 2020 108.30 110.40 107.45 110.00 1,860,433 +2.59(+2.41%)
Oct 06, 2020 109.20 113.08 106.22 107.41 2,486,327 -2.76(-2.51%)
Oct 05, 2020 105.13 110.71 104.10 110.17 3,207,615 +6.57(+6.34%)
Oct 02, 2020 101.70 107.99 100.22 103.60 2,731,800 -1.30(-1.24%)
Oct 01, 2020 109.22 109.45 103.10 104.90 3,701,973 -3.45(-3.18%)
Sep 30, 2020 107.00 116.25 107.00 108.35 4,846,607 +0.40(+0.37%)
Sep 29, 2020 107.79 109.74 105.10 107.95 3,218,008 -3.23(-2.91%)
Sep 28, 2020 116.90 117.88 106.40 111.18 6,166,492 -2.38(-2.10%)
Sep 25, 2020 107.48 117.35 105.80 113.56 8,336,800 +11.12(+10.86%)
Sep 24, 2020 98.43 107.20 96.48 102.44 3,309,105 +0.87(+0.86%)
Sep 23, 2020 110.94 112.18 101.15 101.57 3,212,255 -10.06(-9.01%)
Sep 22, 2020 109.75 112.40 106.16 111.63 2,405,560 +1.48(+1.34%)
Sep 21, 2020 102.50 110.60 102.10 110.15 3,236,965 +1.79(+1.65%)
Sep 18, 2020 114.94 114.94 104.78 108.36 5,820,800 -7.15(-6.19%)
Sep 17, 2020 119.00 125.99 112.11 115.51 5,528,764 -4.62(-3.85%)
Sep 16, 2020 108.09 126.54 108.00 120.13 10,818,183 +9.79(+8.87%)
Sep 15, 2020 110.00 112.25 106.16 110.34 6,772,961 +4.54(+4.29%)
Sep 14, 2020 96.38 106.40 94.25 105.80 7,970,994 +10.35(+10.84%)
Sep 11, 2020 94.00 97.98 92.10 95.45 5,303,400 +2.59(+2.79%)
Sep 10, 2020 92.83 99.41 90.25 92.86 4,652,730 +2.02(+2.22%)
Sep 09, 2020 88.21 91.89 86.21 90.84 3,775,615 +5.53(+6.48%)
Sep 08, 2020 86.40 92.40 83.22 85.31 5,607,942 -7.62(-8.20%)
Sep 04, 2020 100.94 104.47 86.66 92.93 7,673,900 -9.57(-9.34%)
Sep 03, 2020 112.81 113.98 102.60 102.50 7,528,558 -0.40(-0.39%)
Sep 02, 2020 99.56 105.34 94.18 102.90 6,338,142 -2.18(-2.07%)
Sep 01, 2020 108.22 110.29 102.30 105.08 4,821,533 -5.26(-4.77%)
Aug 31, 2020 115.50 118.14 106.76 110.34 6,232,936 +2.60(+2.41%)
Aug 28, 2020 108.10 110.17 102.00 107.74 3,217,100 +0.39(+0.36%)
Aug 27, 2020 115.30 116.37 106.30 107.35 4,823,018 -7.27(-6.34%)
Aug 26, 2020 107.00 122.73 106.50 114.62 6,982,646 +1.51(+1.33%)
Aug 25, 2020 108.01 117.74 97.30 113.11 13,000,403 -6.15(-5.16%)
Aug 24, 2020 131.56 132.80 116.95 119.26 8,473,063 -18.36(-13.34%)
Aug 21, 2020 142.38 145.80 133.30 137.62 5,660,800 -5.51(-3.85%)
Aug 20, 2020 142.93 148.79 142.13 143.13 3,711,495 -3.93(-2.67%)
Aug 19, 2020 141.58 149.00 140.00 147.06 5,323,318 +0.83(+0.57%)
Aug 18, 2020 152.68 154.49 138.42 146.23 7,431,436 -9.30(-5.98%)
Aug 17, 2020 149.00 155.75 145.00 155.53 5,679,997 +9.02(+6.16%)
Aug 14, 2020 144.00 151.00 137.62 146.51 13,721,000 +10.91(+8.05%)
Aug 13, 2020 126.16 140.70 125.77 135.60 10,768,626 +11.18(+8.99%)
Aug 12, 2020 148.06 148.50 112.51 124.42 17,902,628 -25.06(-16.76%)
Aug 11, 2020 169.77 170.00 143.25 149.48 15,205,035 -29.03(-16.26%)
Aug 10, 2020 175.46 181.70 172.86 178.51 7,596,691 +8.22(+4.83%)
Aug 07, 2020 168.63 178.56 166.26 170.29 6,540,100 +2.79(+1.67%)
Aug 06, 2020 178.00 178.48 160.26 167.50 7,878,656 -5.99(-3.45%)
Aug 05, 2020 182.00 189.40 165.11 173.49 17,856,720 +1.49(+0.87%)
Aug 04, 2020 156.50 172.00 150.28 172.00 11,413,453 +16.13(+10.35%)
Aug 03, 2020 145.28 159.97 144.69 155.87 6,753,769 +12.77(+8.92%)
Jul 31, 2020 147.61 148.78 142.00 143.10 4,232,000 -3.52(-2.40%)
Jul 30, 2020 140.50 148.88 139.57 146.62 5,410,044 +1.26(+0.87%)
Jul 29, 2020 152.50 154.70 143.53 145.36 5,636,150 -3.24(-2.18%)
Jul 28, 2020 139.43 151.00 136.50 148.60 5,902,379 +9.00(+6.45%)
Jul 27, 2020 134.02 141.28 131.83 139.60 5,033,800 +5.67(+4.23%)
Jul 24, 2020 133.20 136.09 126.55 133.93 4,819,300 -5.66(-4.05%)
Jul 23, 2020 144.69 151.20 134.04 139.59 5,919,004 -6.86(-4.68%)
Jul 22, 2020 136.00 147.50 133.19 146.45 6,138,946 +5.76(+4.09%)
Jul 21, 2020 140.51 148.95 134.55 140.69 8,861,813 +2.46(+1.78%)
Jul 20, 2020 149.49 151.20 124.10 138.23 12,913,860 -2.26(-1.61%)
Jul 17, 2020 128.89 144.54 127.80 140.49 15,200,700 +20.20(+16.79%)
Jul 16, 2020 109.40 122.68 109.10 120.29 6,911,620 +9.14(+8.22%)
Jul 15, 2020 110.31 114.94 105.80 111.15 5,248,751 +1.18(+1.07%)
Jul 14, 2020 107.21 112.77 99.15 109.97 5,387,376 +5.65(+5.42%)
Jul 13, 2020 95.33 113.98 95.26 104.32 8,632,116 +9.96(+10.56%)
Jul 10, 2020 94.00 98.61 93.51 94.36 3,072,100 -1.94(-2.01%)
Jul 09, 2020 98.32 101.15 93.48 96.30 4,346,646 -2.34(-2.37%)
Jul 08, 2020 103.85 105.02 95.50 98.64 7,894,266 -5.69(-5.45%)
Jul 07, 2020 104.00 111.77 95.50 104.33 26,463,548 +24.89(+31.33%)
Jul 06, 2020 80.15 81.19 76.10 79.44 3,828,520 -2.20(-2.69%)
Jul 02, 2020 77.47 84.30 75.40 81.64 5,210,900 +1.94(+2.43%)
Jul 01, 2020 79.47 82.60 76.58 79.70 6,610,925 -3.65(-4.38%)
Jun 30, 2020 85.00 89.50 80.67 83.35 7,777,016 -0.26(-0.31%)
Jun 29, 2020 81.48 88.97 78.70 83.61 8,688,464 +6.22(+8.04%)
Jun 26, 2020 79.73 81.43 70.31 77.39 13,522,300 -6.15(-7.36%)
Jun 25, 2020 81.31 86.50 80.04 83.54 10,730,692 +6.04(+7.79%)
Jun 24, 2020 70.05 80.70 70.00 77.50 10,938,404 +7.84(+11.25%)
Jun 23, 2020 62.94 69.99 62.94 69.66 6,130,278 +3.71(+5.63%)
Jun 22, 2020 67.60 67.91 59.29 65.95 8,427,220 +1.20(+1.85%)
Jun 19, 2020 63.28 66.06 61.75 64.75 11,569,201 +5.48(+9.25%)
Jun 18, 2020 55.25 59.81 55.02 59.27 5,650,981 +3.86(+6.97%)
Jun 17, 2020 52.03 58.34 51.81 55.41 9,347,785 +3.26(+6.25%)
Jun 16, 2020 51.18 52.57 48.21 52.15 5,024,851 +1.08(+2.11%)
Jun 15, 2020 45.94 51.53 45.00 51.07 8,696,527 +5.50(+12.07%)
Jun 12, 2020 45.55 45.76 43.60 45.57 3,297,800 +0.62(+1.38%)
Jun 11, 2020 43.28 47.51 43.11 44.95 4,087,480 -0.01(-0.02%)
Jun 10, 2020 46.17 46.44 44.39 44.96 2,306,496 -0.97(-2.11%)
Jun 09, 2020 44.05 48.43 44.02 45.93 3,874,475 +1.14(+2.55%)
Jun 08, 2020 44.58 45.15 42.14 44.79 4,807,107 -1.51(-3.26%)
Jun 05, 2020 49.46 50.49 45.26 46.30 8,077,100 +1.64(+3.67%)
Jun 04, 2020 44.00 46.66 42.88 44.66 5,712,148 +0.41(+0.93%)
Jun 03, 2020 48.90 49.17 40.50 44.25 16,926,566 -5.39(-10.86%)
Jun 02, 2020 52.74 52.74 47.66 49.64 6,535,938 -3.18(-6.02%)
Jun 01, 2020 46.17 53.97 45.75 52.82 9,702,106 +6.78(+14.73%)
May 29, 2020 44.72 46.22 44.30 46.04 4,119,800 +1.20(+2.68%)
May 28, 2020 46.10 46.60 44.52 44.84 4,961,106 -0.63(-1.39%)
May 27, 2020 48.20 48.84 40.98 45.47 10,434,764 -2.70(-5.61%)
May 26, 2020 54.35 54.50 46.75 48.17 22,030,102 +2.06(+4.47%)
May 22, 2020 48.50 49.74 45.12 46.11 6,083,300 -3.96(-7.91%)
May 21, 2020 52.75 53.58 49.60 50.07 5,475,007 -2.74(-5.19%)
May 20, 2020 54.01 54.50 47.89 52.81 8,174,428 -1.09(-2.02%)
May 19, 2020 58.25 61.00 52.06 53.90 12,545,717 -3.06(-5.37%)
May 18, 2020 49.28 61.50 48.30 56.96 24,631,876 +13.33(+30.55%)
May 15, 2020 38.18 46.00 38.05 43.63 21,892,500 +5.33(+13.92%)
May 14, 2020 39.23 40.35 37.37 38.30 7,821,769 -2.37(-5.83%)
May 13, 2020 39.32 42.80 37.40 40.67 24,222,214 +0.85(+2.13%)
May 12, 2020 39.02 44.94 36.08 39.82 74,578,664 +15.32(+62.53%)
May 11, 2020 19.62 24.60 19.62 24.50 24,496,756 +5.77(+30.81%)
May 08, 2020 18.20 18.92 17.91 18.73 3,075,400 +0.58(+3.20%)
May 07, 2020 17.31 18.72 16.92 18.15 3,393,486 +1.01(+5.89%)
May 06, 2020 17.72 18.04 16.98 17.14 2,478,874 -0.64(-3.60%)
May 05, 2020 18.25 18.70 17.74 17.78 2,940,479 -0.28(-1.55%)
May 04, 2020 17.00 18.41 16.75 18.06 3,730,230 +0.73(+4.21%)
May 01, 2020 17.80 18.65 16.41 17.33 4,761,300 -0.80(-4.41%)
Apr 30, 2020 18.85 19.30 17.88 18.13 4,544,168 -0.28(-1.52%)
Apr 29, 2020 20.02 20.30 18.00 18.41 6,507,126 -2.14(-10.41%)
Apr 28, 2020 21.40 21.66 19.62 20.55 3,980,392 -0.46(-2.19%)
Apr 27, 2020 20.20 21.85 20.00 21.01 5,277,119 +1.18(+5.95%)
Apr 24, 2020 20.32 20.45 18.72 19.83 4,969,800 -0.55(-2.70%)
Apr 23, 2020 21.42 21.95 20.19 20.38 4,902,753 -0.99(-4.63%)
Apr 22, 2020 22.98 23.10 20.07 21.37 6,487,273 -0.16(-0.74%)
Apr 21, 2020 24.04 26.10 19.18 21.53 15,505,487 -2.27(-9.54%)
Apr 20, 2020 19.10 26.34 18.95 23.80 26,979,908 +4.72(+24.74%)
Apr 17, 2020 18.10 19.80 17.73 19.08 7,478,500 +0.98(+5.41%)
Apr 16, 2020 17.60 18.49 17.57 18.10 4,159,455 +0.57(+3.25%)
Apr 15, 2020 17.55 17.94 17.11 17.53 3,453,541 -0.47(-2.61%)
Apr 14, 2020 17.85 18.12 17.21 18.00 3,933,304 +0.36(+2.04%)
Apr 13, 2020 17.85 17.89 17.05 17.64 4,110,085 +0.59(+3.46%)
Apr 09, 2020 17.45 17.85 16.81 17.05 4,766,000 -0.13(-0.76%)
Apr 08, 2020 17.15 18.25 16.30 17.18 13,815,298 +2.28(+15.30%)
Apr 07, 2020 15.79 16.00 14.38 14.90 4,703,550 -1.20(-7.45%)
Apr 06, 2020 15.60 16.59 15.06 16.10 5,414,144 +0.49(+3.14%)
Apr 03, 2020 13.74 15.69 13.60 15.61 9,144,700 +1.75(+12.63%)
Apr 02, 2020 13.65 13.99 13.21 13.86 3,108,704 -0.17(-1.21%)
Apr 01, 2020 14.18 14.88 13.73 14.03 5,948,180 +0.45(+3.31%)
Mar 31, 2020 13.93 14.36 13.25 13.58 6,281,807 -0.72(-5.03%)
Mar 30, 2020 13.34 14.47 12.87 14.30 6,501,024 +1.25(+9.58%)
Mar 27, 2020 12.65 13.45 12.15 13.05 8,245,600 +0.31(+2.43%)
Mar 26, 2020 12.10 13.00 11.91 12.74 5,285,037 +0.99(+8.43%)
Mar 25, 2020 13.01 13.13 11.40 11.75 6,972,505 -1.02(-7.99%)
Mar 24, 2020 14.35 14.93 12.18 12.77 18,545,798 +2.01(+18.68%)
Mar 23, 2020 10.71 11.17 10.03 10.76 3,063,814 +0.41(+3.96%)
Mar 20, 2020 11.80 11.90 9.560 10.35 5,726,000 -1.23(-10.62%)
Mar 19, 2020 10.98 13.20 10.80 11.58 11,895,492 +0.93(+8.73%)
Mar 18, 2020 8.850 11.48 8.800 10.65 11,021,810 +1.15(+12.11%)
Mar 17, 2020 8.000 10.19 7.850 9.500 11,615,872 +2.59(+37.48%)
Mar 16, 2020 7.770 8.140 6.770 6.910 4,777,069 -1.50(-17.84%)
Mar 13, 2020 9.500 9.730 7.520 8.410 6,115,300 -0.88(-9.47%)
Mar 12, 2020 9.510 10.47 9.150 9.290 5,484,454 -1.22(-11.61%)
Mar 11, 2020 10.51 10.80 9.320 10.51 9,082,169 -0.14(-1.31%)
Mar 10, 2020 12.47 12.48 10.35 10.65 12,355,103 +0.63(+6.29%)
Mar 09, 2020 12.51 13.00 9.600 10.02 8,324,309 -2.46(-19.71%)
Mar 06, 2020 13.83 14.25 11.58 12.48 13,250,700 -0.39(-3.03%)
Mar 05, 2020 11.85 13.40 11.71 12.87 14,041,933 +1.55(+13.69%)
Mar 04, 2020 10.12 12.35 10.10 11.32 10,962,940 +0.54(+5.01%)
Mar 03, 2020 10.56 11.11 9.920 10.78 9,901,366 -1.24(-10.32%)
Mar 02, 2020 13.96 14.00 11.49 12.02 14,227,990 -3.98(-24.88%)
Feb 28, 2020 14.94 17.71 12.72 16.00 36,373,200 +4.20(+35.59%)
Feb 27, 2020 11.10 11.88 9.800 11.80 27,424,872 +2.58(+27.98%)
Feb 26, 2020 8.650 11.21 8.320 9.220 24,614,216 +1.27(+15.97%)
Feb 25, 2020 8.210 8.300 7.700 7.950 2,944,126 -0.21(-2.57%)
Feb 24, 2020 8.310 8.500 7.930 8.160 5,031,757 +0.44(+5.70%)
Feb 21, 2020 7.870 7.940 7.630 7.720 1,804,400 -0.22(-2.77%)
Feb 20, 2020 7.880 8.060 7.760 7.940 2,355,039 -0.01(-0.13%)
Feb 19, 2020 7.860 8.030 7.630 7.950 2,130,455 -0.04(-0.50%)
Feb 18, 2020 7.690 8.180 7.560 7.990 2,577,334 +0.31(+4.04%)
Feb 14, 2020 8.050 8.080 7.320 7.680 2,732,700 -0.11(-1.41%)
Feb 13, 2020 7.600 8.050 7.510 7.790 4,401,962 +0.48(+6.57%)
Feb 12, 2020 7.200 7.690 7.110 7.310 2,682,358 +0.10(+1.39%)
Feb 11, 2020 6.930 7.350 6.700 7.210 2,425,833 +0.19(+2.71%)
Feb 10, 2020 6.430 7.390 6.430 7.020 6,177,830 +0.71(+11.25%)
Feb 07, 2020 6.760 6.889 6.260 6.310 2,607,200 -0.53(-7.75%)
Feb 06, 2020 6.890 6.980 6.710 6.840 1,455,016 -0.13(-1.87%)
Feb 05, 2020 6.900 7.010 6.590 6.970 2,151,488 -0.04(-0.57%)
Feb 04, 2020 6.630 7.070 6.550 7.010 4,162,674 +0.20(+2.94%)
Feb 03, 2020 7.260 7.430 6.750 6.810 4,196,622 -0.81(-10.63%)
Jan 31, 2020 7.210 7.790 6.790 7.620 6,765,900 +0.62(+8.86%)
Jan 30, 2020 7.030 7.100 6.730 7.000 3,678,985 +0.16(+2.34%)
Jan 29, 2020 7.220 7.340 6.260 6.840 5,591,060 -0.33(-4.60%)
Jan 28, 2020 8.010 8.170 7.010 7.170 8,653,312 -1.33(-15.65%)
Jan 27, 2020 9.230 9.320 8.310 8.500 16,705,591 +0.70(+8.97%)
Jan 24, 2020 7.990 8.120 7.510 7.800 10,553,500 +0.14(+1.83%)
Jan 23, 2020 7.880 8.140 7.240 7.660 16,672,000 +0.49(+6.83%)
Jan 22, 2020 8.380 8.500 6.800 7.170 16,884,208 -2.65(-26.99%)
Jan 21, 2020 9.400 9.990 7.320 9.820 55,012,648 +4.08(+71.08%)
Jan 17, 2020 4.880 5.810 4.760 5.740 9,559,800 +0.96(+20.08%)
Jan 16, 2020 4.500 4.850 4.490 4.780 4,372,963 +0.40(+9.13%)
Jan 15, 2020 4.470 4.600 4.260 4.380 5,103,180 +0.39(+9.77%)
Jan 14, 2020 3.910 4.050 3.770 3.990 924,662 +0.04(+1.01%)
Jan 13, 2020 3.970 4.000 3.650 3.950 1,766,908 +0.02(+0.51%)
Jan 10, 2020 4.000 4.050 3.910 3.930 1,687,100 -0.08(-2.00%)
Jan 09, 2020 4.250 4.260 3.940 4.010 2,094,989 -0.27(-6.31%)
Jan 08, 2020 4.560 4.600 4.260 4.280 1,790,134 -0.29(-6.35%)
Jan 07, 2020 4.600 4.660 4.530 4.570 1,024,203 -0.01(-0.22%)
Jan 06, 2020 4.410 4.720 4.360 4.580 2,111,286 +0.14(+3.15%)
Jan 03, 2020 4.470 4.600 4.210 4.440 1,709,000 -0.05(-1.11%)
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.