Skip to main content

Axsome Thera (NQ: AXSM )

70.74 -0.10 (-0.14%)
Streaming Delayed Price Updated: 11:39 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.250 3.300 3.125 3.200 73,560 -0.05(-1.54%)
Jun 28, 2018 3.250 3.300 3.150 3.250 78,952 +0.00(+0.00%)
Jun 27, 2018 3.300 3.450 3.250 3.250 95,867 -0.05(-1.52%)
Jun 26, 2018 3.200 3.350 3.200 3.300 93,137 +0.10(+3.12%)
Jun 25, 2018 3.400 3.400 3.150 3.200 91,390 -0.20(-5.88%)
Jun 22, 2018 3.450 3.500 3.300 3.400 90,970 +0.00(+0.00%)
Jun 21, 2018 3.150 3.450 3.125 3.400 263,759 +0.30(+9.68%)
Jun 20, 2018 3.000 3.150 3.000 3.100 120,427 +0.10(+3.33%)
Jun 19, 2018 3.200 3.240 2.950 3.000 914,202 -0.25(-7.69%)
Jun 18, 2018 3.200 3.250 3.055 3.250 550,870 +0.02(+0.78%)
Jun 15, 2018 3.400 3.050 3.225 413,544 -0.17(-5.15%)
Jun 14, 2018 3.400 3.450 3.350 3.400 28,467 +0.00(+0.00%)
Jun 13, 2018 3.600 3.600 3.350 3.400 153,361 -0.15(-4.23%)
Jun 12, 2018 3.350 3.550 3.325 3.550 102,156 +0.20(+5.97%)
Jun 11, 2018 3.450 3.550 3.325 3.350 119,047 -0.10(-2.90%)
Jun 08, 2018 3.550 3.579 3.400 3.450 150,743 -0.05(-1.43%)
Jun 07, 2018 3.900 3.900 3.500 3.500 419,669 -0.10(-2.78%)
Jun 06, 2018 3.550 3.750 3.545 3.600 312,457 +0.00(+0.00%)
Jun 05, 2018 3.500 3.650 3.250 3.600 228,597 +0.20(+5.88%)
Jun 04, 2018 3.500 3.550 3.400 3.400 166,923 -0.05(-1.45%)
Jun 01, 2018 3.350 3.450 3.300 3.450 102,288 +0.10(+2.99%)
May 31, 2018 3.300 3.375 3.250 3.350 54,335 +0.05(+1.52%)
May 30, 2018 3.400 3.450 3.260 3.300 95,488 -0.05(-1.49%)
May 29, 2018 3.350 3.410 3.200 3.350 79,889 +0.00(+0.00%)
May 25, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
May 24, 2018 3.300 3.340 3.150 3.250 121,674 -0.10(-2.99%)
May 23, 2018 3.300 3.400 3.255 3.350 38,362 +0.00(+0.00%)
May 22, 2018 3.300 3.350 3.205 3.350 90,241 +0.00(+0.00%)
May 21, 2018 3.500 3.500 3.275 3.350 108,155 -0.10(-2.90%)
May 18, 2018 3.450 3.475 3.400 3.450 75,706 -0.05(-1.43%)
May 17, 2018 3.500 3.550 3.450 3.500 71,670 +0.00(+0.00%)
May 16, 2018 3.600 3.650 3.500 3.500 153,883 -0.05(-1.41%)
May 15, 2018 3.500 3.575 3.450 3.550 88,114 +0.05(+1.43%)
May 14, 2018 3.400 3.600 3.400 3.500 169,734 +0.05(+1.45%)
May 11, 2018 3.400 3.450 3.305 3.450 101,856 +0.08(+2.22%)
May 10, 2018 3.400 3.450 3.350 3.375 107,464 -0.02(-0.74%)
May 09, 2018 3.350 3.450 3.200 3.400 196,380 +0.10(+3.03%)
May 08, 2018 3.450 3.450 3.200 3.300 177,110 -0.05(-1.49%)
May 07, 2018 3.300 3.550 3.240 3.350 255,409 +0.10(+3.08%)
May 04, 2018 3.200 3.350 3.100 3.250 309,643 +0.05(+1.56%)
May 03, 2018 3.200 3.250 3.150 3.200 85,359 -0.02(-0.78%)
May 02, 2018 3.400 3.500 3.110 3.225 307,645 -0.12(-3.73%)
May 01, 2018 3.450 3.700 3.300 3.350 424,224 -0.05(-1.47%)
Apr 30, 2018 3.200 3.500 3.150 3.400 635,889 +0.30(+9.68%)
Apr 27, 2018 3.050 3.145 2.900 3.100 232,121 +0.10(+3.33%)
Apr 26, 2018 2.850 3.150 2.760 3.000 686,358 +0.35(+13.21%)
Apr 25, 2018 2.600 2.745 2.550 2.650 139,587 +0.00(+0.00%)
Apr 24, 2018 2.850 2.895 2.650 2.650 221,110 +0.00(+0.00%)
Apr 23, 2018 2.550 2.725 2.475 2.650 288,775 +0.10(+3.92%)
Apr 20, 2018 2.550 2.650 2.450 2.550 163,392 +0.00(+0.00%)
Apr 19, 2018 2.600 2.690 2.550 2.550 92,751 -0.05(-1.92%)
Apr 18, 2018 2.600 2.650 2.560 2.600 44,480 +0.05(+1.96%)
Apr 17, 2018 2.550 2.600 2.500 2.550 48,491 +0.05(+2.00%)
Apr 16, 2018 2.500 2.550 2.465 2.500 50,245 +0.00(+0.00%)
Apr 13, 2018 2.400 2.500 2.400 2.500 38,807 +0.10(+4.17%)
Apr 12, 2018 2.400 2.450 2.390 2.400 63,897 -0.05(-2.04%)
Apr 11, 2018 2.450 2.500 2.350 2.450 118,569 +0.00(+0.00%)
Apr 10, 2018 2.450 2.550 2.400 2.450 106,631 +0.00(+0.00%)
Apr 09, 2018 2.450 2.500 2.400 2.450 83,479 +0.00(+0.00%)
Apr 06, 2018 2.350 2.500 2.325 2.450 171,158 +0.10(+4.26%)
Apr 05, 2018 2.400 2.483 2.300 2.350 143,743 +0.00(+0.00%)
Apr 04, 2018 2.150 2.450 2.150 2.350 137,469 +0.20(+9.30%)
Apr 03, 2018 2.250 2.400 2.150 2.150 412,590 -0.10(-4.44%)
Apr 02, 2018 2.450 2.450 2.150 2.250 263,784 -0.20(-8.16%)
Mar 29, 2018 2.450 2.450 2.450 0 +0.10(+4.26%)
Mar 28, 2018 2.500 2.540 2.350 2.350 215,186 -0.17(-6.93%)
Mar 27, 2018 2.550 2.738 2.500 2.525 232,116 -0.02(-0.98%)
Mar 26, 2018 2.650 2.700 2.550 2.550 295,439 -0.08(-2.86%)
Mar 23, 2018 2.650 2.690 2.560 2.625 173,721 -0.02(-0.94%)
Mar 22, 2018 2.700 2.750 2.600 2.650 89,510 -0.05(-1.85%)
Mar 21, 2018 2.650 2.750 2.600 2.700 157,378 +0.10(+3.85%)
Mar 20, 2018 2.650 2.700 2.600 2.600 88,262 -0.05(-1.89%)
Mar 19, 2018 2.700 2.750 2.600 2.650 126,292 -0.05(-1.85%)
Mar 16, 2018 2.650 2.700 2.550 2.700 324,408 +0.05(+1.89%)
Mar 15, 2018 2.850 2.850 2.600 2.650 176,512 -0.15(-5.36%)
Mar 14, 2018 2.900 2.950 2.800 2.800 157,426 -0.10(-3.45%)
Mar 13, 2018 2.850 2.950 2.750 2.900 246,742 +0.05(+1.75%)
Mar 12, 2018 2.800 2.900 2.750 2.850 495,882 +0.05(+1.79%)
Mar 09, 2018 2.800 2.800 2.700 2.800 166,766 +0.05(+1.82%)
Mar 08, 2018 2.750 2.850 2.700 2.750 72,858 -0.05(-1.79%)
Mar 07, 2018 2.650 2.850 2.650 2.800 374,625 +0.12(+4.67%)
Mar 06, 2018 2.700 2.800 2.650 2.675 165,101 -0.03(-0.93%)
Mar 05, 2018 2.700 2.727 2.650 2.700 165,410 +0.00(+0.00%)
Mar 02, 2018 2.500 2.700 2.500 2.700 125,843 +0.15(+5.88%)
Mar 01, 2018 2.500 2.590 2.500 2.550 143,397 +0.00(+0.00%)
Feb 28, 2018 2.600 2.600 2.500 2.550 215,718 -0.10(-3.77%)
Feb 27, 2018 2.650 2.700 2.600 2.650 152,713 -0.05(-1.85%)
Feb 26, 2018 2.950 2.950 2.600 2.700 397,950 +0.10(+3.85%)
Feb 23, 2018 2.550 2.650 2.550 2.600 133,381 +0.05(+1.96%)
Feb 22, 2018 2.600 2.650 2.510 2.550 114,340 -0.05(-1.92%)
Feb 21, 2018 2.650 2.700 2.600 2.600 209,813 -0.02(-0.95%)
Feb 20, 2018 2.700 2.750 2.600 2.625 145,052 -0.08(-2.78%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Feb 15, 2018 2.550 2.600 2.550 2.600 89,858 +0.00(+0.00%)
Feb 14, 2018 2.600 2.650 2.550 2.600 199,445 -0.05(-1.89%)
Feb 13, 2018 2.550 2.650 2.550 2.650 143,601 +0.10(+3.92%)
Feb 12, 2018 2.550 2.700 2.500 2.550 112,927 +0.05(+2.00%)
Feb 09, 2018 2.600 2.600 2.450 2.500 183,569 -0.05(-1.96%)
Feb 08, 2018 2.650 2.575 2.550 123,707 -0.10(-3.77%)
Feb 07, 2018 2.600 2.750 2.600 2.650 239,637 +0.05(+1.92%)
Feb 06, 2018 2.600 2.700 2.500 2.600 280,868 -0.07(-2.80%)
Feb 05, 2018 2.750 2.750 2.625 2.675 284,035 -0.03(-0.93%)
Feb 02, 2018 2.800 2.825 2.650 2.700 289,074 -0.10(-3.57%)
Feb 01, 2018 2.750 2.900 2.710 2.800 166,013 +0.00(+0.00%)
Jan 31, 2018 2.850 2.890 2.700 2.800 298,842 +0.00(+0.00%)
Jan 30, 2018 2.850 2.875 2.650 2.800 500,425 -0.08(-2.61%)
Jan 29, 2018 3.050 3.084 2.800 2.875 834,409 -0.12(-4.17%)
Jan 26, 2018 3.050 3.150 3.000 3.000 233,304 -0.10(-3.23%)
Jan 25, 2018 3.150 3.150 3.050 3.100 231,716 -0.05(-1.59%)
Jan 24, 2018 3.000 3.150 2.950 3.150 272,614 +0.15(+5.00%)
Jan 23, 2018 3.150 3.150 2.900 3.000 348,187 -0.10(-3.23%)
Jan 22, 2018 2.900 3.250 2.900 3.100 585,481 +0.15(+5.08%)
Jan 19, 2018 2.950 3.000 2.840 2.950 312,960 +0.00(+0.00%)
Jan 18, 2018 3.000 3.000 2.818 2.950 177,979 +0.00(+0.00%)
Jan 17, 2018 2.900 3.000 2.750 2.950 1,045,645 +0.00(+0.00%)
Jan 16, 2018 3.300 3.300 2.900 2.950 945,628 -0.35(-10.61%)
Jan 12, 2018 3.300 3.300 3.300 0 -0.10(-2.94%)
Jan 11, 2018 3.450 3.490 3.250 3.400 791,353 -0.02(-0.73%)
Jan 10, 2018 3.400 3.500 3.200 3.425 1,569,818 -0.12(-3.52%)
Jan 09, 2018 4.350 4.390 3.200 3.550 4,141,900 -2.00(-36.04%)
Jan 08, 2018 5.600 5.760 5.400 5.550 297,501 -0.05(-0.89%)
Jan 05, 2018 5.450 5.650 5.450 5.600 389,707 +0.05(+0.90%)
Jan 04, 2018 5.400 5.550 5.200 5.550 488,499 +0.25(+4.72%)
Jan 03, 2018 5.450 5.572 5.200 5.300 655,192 -0.17(-3.20%)
Jan 02, 2018 5.650 5.750 5.400 5.475 897,060 -0.12(-2.23%)
Dec 29, 2017 5.600 5.600 5.600 0 -0.10(-1.75%)
Dec 28, 2017 5.300 5.750 5.300 5.700 1,275,542 +0.50(+9.62%)
Dec 27, 2017 5.250 5.300 5.150 5.200 426,233 -0.02(-0.48%)
Dec 26, 2017 5.300 5.400 5.200 5.225 638,135 +0.00(+0.00%)
Dec 22, 2017 4.900 5.250 4.900 5.225 489,384 +0.32(+6.63%)
Dec 21, 2017 5.050 5.050 4.800 4.900 373,410 +0.10(+2.08%)
Dec 20, 2017 4.850 4.900 4.750 4.800 326,391 +0.05(+1.05%)
Dec 19, 2017 4.800 4.900 4.750 4.750 120,785 +0.00(+0.00%)
Dec 18, 2017 4.800 4.850 4.750 4.750 118,329 -0.10(-2.06%)
Dec 15, 2017 4.750 4.900 4.650 4.850 136,927 +0.15(+3.19%)
Dec 14, 2017 4.900 4.900 4.700 4.700 115,062 -0.08(-1.57%)
Dec 13, 2017 4.700 4.850 4.674 4.775 77,675 +0.03(+0.53%)
Dec 12, 2017 4.950 4.950 4.700 4.750 189,195 -0.20(-4.04%)
Dec 11, 2017 4.900 4.950 4.750 4.950 203,994 +0.12(+2.59%)
Dec 08, 2017 4.750 4.850 4.750 4.825 118,391 +0.17(+3.76%)
Dec 07, 2017 4.650 4.850 4.619 4.650 91,962 +0.05(+1.09%)
Dec 06, 2017 4.750 4.850 4.500 4.600 178,145 -0.08(-1.60%)
Dec 05, 2017 5.000 5.000 4.625 4.675 481,591 -0.33(-6.50%)
Dec 04, 2017 5.250 5.324 4.995 5.000 264,518 -0.28(-5.21%)
Dec 01, 2017 5.350 5.434 5.100 5.275 376,512 -0.38(-6.64%)
Nov 30, 2017 5.300 5.895 5.260 5.650 218,924 +0.40(+7.62%)
Nov 29, 2017 5.250 5.300 5.100 5.250 101,490 +0.10(+1.94%)
Nov 28, 2017 5.200 5.450 5.100 5.150 189,912 +0.00(+0.00%)
Nov 27, 2017 5.200 5.440 5.000 5.150 117,407 +0.00(+0.00%)
Nov 24, 2017 4.900 5.325 4.850 5.150 119,711 +0.25(+5.10%)
Nov 22, 2017 4.750 4.900 4.750 4.900 119,502 +0.25(+5.38%)
Nov 21, 2017 4.650 4.800 4.650 4.650 117,477 +0.05(+1.09%)
Nov 20, 2017 4.750 4.750 4.600 4.600 104,500 -0.10(-2.13%)
Nov 17, 2017 4.950 4.950 4.600 4.700 148,264 -0.20(-4.08%)
Nov 16, 2017 5.100 5.100 4.800 4.900 112,367 -0.10(-2.00%)
Nov 15, 2017 4.850 5.150 4.700 5.000 142,767 +0.15(+3.09%)
Nov 14, 2017 4.850 4.850 4.650 4.850 110,147 -0.05(-1.02%)
Nov 13, 2017 4.950 4.950 4.600 4.900 109,873 -0.05(-1.01%)
Nov 10, 2017 4.600 4.950 4.550 4.950 161,046 +0.30(+6.45%)
Nov 09, 2017 4.550 4.750 4.550 4.650 62,625 +0.05(+1.09%)
Nov 08, 2017 4.800 4.800 4.600 4.600 74,802 -0.25(-5.15%)
Nov 07, 2017 4.950 4.950 4.750 4.850 85,271 +0.00(+0.00%)
Nov 06, 2017 4.950 4.990 4.750 4.850 100,241 -0.05(-1.02%)
Nov 03, 2017 4.650 4.925 4.550 4.900 180,136 +0.45(+10.11%)
Nov 02, 2017 4.750 4.750 4.400 4.450 174,354 -0.30(-6.32%)
Nov 01, 2017 4.750 4.800 4.700 4.750 83,595 +0.00(+0.00%)
Oct 31, 2017 4.800 4.900 4.650 4.750 127,709 -0.05(-1.04%)
Oct 30, 2017 4.950 5.000 4.800 4.800 172,691 -0.20(-4.00%)
Oct 27, 2017 5.200 5.214 5.000 5.000 56,195 -0.15(-2.91%)
Oct 26, 2017 4.900 5.210 4.900 5.150 130,332 +0.30(+6.19%)
Oct 25, 2017 4.900 4.900 4.800 4.850 78,956 +0.00(+0.00%)
Oct 24, 2017 4.900 4.940 4.800 4.850 134,321 -0.05(-1.02%)
Oct 23, 2017 4.950 5.000 4.850 4.900 60,389 -0.10(-2.00%)
Oct 20, 2017 4.985 5.100 4.900 5.000 146,200 +0.05(+1.01%)
Oct 19, 2017 5.000 5.090 4.900 4.950 84,152 -0.15(-2.94%)
Oct 18, 2017 5.000 5.250 4.750 5.100 106,347 +0.10(+2.00%)
Oct 17, 2017 5.050 5.150 5.000 5.000 49,843 -0.10(-1.96%)
Oct 16, 2017 5.100 5.250 5.005 5.100 102,811 +0.00(+0.00%)
Oct 13, 2017 5.300 5.350 4.850 5.100 194,850 -0.15(-2.86%)
Oct 12, 2017 5.500 5.600 5.250 5.250 132,110 -0.30(-5.41%)
Oct 11, 2017 5.750 5.800 5.550 5.550 61,395 -0.15(-2.63%)
Oct 10, 2017 5.750 5.845 5.600 5.700 60,501 -0.05(-0.87%)
Oct 09, 2017 6.250 6.450 5.750 5.750 143,760 -0.45(-7.26%)
Oct 06, 2017 6.000 6.400 5.924 6.200 261,861 +0.20(+3.33%)
Oct 05, 2017 5.650 6.000 5.600 6.000 131,895 +0.30(+5.26%)
Oct 04, 2017 5.650 5.750 5.550 5.700 115,943 +0.10(+1.79%)
Oct 03, 2017 5.650 5.750 5.550 5.600 99,286 -0.05(-0.88%)
Oct 02, 2017 5.500 5.700 5.500 5.650 82,492 +0.10(+1.80%)
Sep 29, 2017 5.550 5.600 5.357 5.550 101,659 +0.05(+0.91%)
Sep 28, 2017 5.450 5.750 5.350 5.500 114,734 +0.00(+0.00%)
Sep 27, 2017 5.400 5.550 5.350 5.500 61,191 +0.05(+0.92%)
Sep 26, 2017 5.450 5.550 5.250 5.450 69,636 -0.05(-0.91%)
Sep 25, 2017 5.550 5.650 5.500 5.500 73,989 -0.05(-0.90%)
Sep 22, 2017 5.650 5.650 5.275 5.550 80,536 -0.05(-0.89%)
Sep 21, 2017 5.600 5.640 5.450 5.600 81,753 +0.05(+0.90%)
Sep 20, 2017 5.350 5.550 5.250 5.550 84,136 +0.15(+2.78%)
Sep 19, 2017 5.150 5.550 5.150 5.400 158,409 +0.30(+5.88%)
Sep 18, 2017 5.000 5.290 4.860 5.100 153,397 +0.15(+3.03%)
Sep 15, 2017 4.700 4.950 4.650 4.950 104,839 +0.20(+4.21%)
Sep 14, 2017 4.850 4.850 4.750 4.750 38,224 -0.10(-2.06%)
Sep 13, 2017 4.750 4.900 4.650 4.850 69,368 +0.15(+3.19%)
Sep 12, 2017 4.550 4.750 4.500 4.700 133,851 +0.05(+1.08%)
Sep 11, 2017 4.800 4.875 4.600 4.650 118,039 -0.15(-3.12%)
Sep 08, 2017 4.950 4.950 4.750 4.800 78,522 -0.10(-2.04%)
Sep 07, 2017 5.050 5.050 4.450 4.900 637,514 -0.15(-2.97%)
Sep 06, 2017 5.000 5.100 5.000 5.050 71,432 +0.00(+0.00%)
Sep 05, 2017 5.050 5.150 4.900 5.050 139,000 +0.05(+1.00%)
Sep 01, 2017 5.150 5.150 4.900 5.000 67,067 -0.10(-1.96%)
Aug 31, 2017 5.200 5.300 4.975 5.100 116,545 +0.05(+0.99%)
Aug 30, 2017 4.950 5.100 4.917 5.050 127,211 +0.15(+3.06%)
Aug 29, 2017 4.800 5.050 4.700 4.900 104,739 +0.15(+3.16%)
Aug 28, 2017 4.800 4.900 4.700 4.750 81,578 -0.05(-1.04%)
Aug 25, 2017 4.950 5.040 4.800 4.800 60,307 -0.05(-1.03%)
Aug 24, 2017 4.750 4.950 4.705 4.850 76,290 +0.15(+3.19%)
Aug 23, 2017 4.850 4.940 4.700 4.700 122,743 -0.17(-3.59%)
Aug 22, 2017 5.050 5.140 4.800 4.875 78,809 -0.12(-2.50%)
Aug 21, 2017 5.050 5.200 4.750 5.000 93,111 +0.00(+0.00%)
Aug 18, 2017 4.900 5.100 4.850 5.000 78,690 +0.05(+1.01%)
Aug 17, 2017 4.950 5.100 4.755 4.950 106,542 -0.05(-1.00%)
Aug 16, 2017 5.000 5.200 4.850 5.000 130,768 +0.00(+0.00%)
Aug 15, 2017 5.250 5.250 4.900 5.000 220,969 -0.20(-3.85%)
Aug 14, 2017 5.350 5.450 5.074 5.200 177,866 -0.20(-3.70%)
Aug 11, 2017 5.650 5.703 5.200 5.400 228,153 -0.25(-4.42%)
Aug 10, 2017 5.850 5.900 5.350 5.650 156,161 -0.20(-3.42%)
Aug 09, 2017 6.400 6.400 5.700 5.850 279,791 -0.10(-1.68%)
Aug 08, 2017 5.750 6.000 5.510 5.950 150,239 +0.25(+4.39%)
Aug 07, 2017 5.900 6.050 5.600 5.700 77,723 -0.20(-3.39%)
Aug 04, 2017 5.600 6.190 5.500 5.900 106,809 +0.30(+5.36%)
Aug 03, 2017 5.700 5.850 5.500 5.600 100,178 -0.05(-0.88%)
Aug 02, 2017 5.750 6.001 5.250 5.650 343,696 -0.05(-0.88%)
Aug 01, 2017 6.150 6.185 5.700 5.700 205,285 -0.40(-6.56%)
Jul 31, 2017 6.250 6.380 6.025 6.100 124,547 -0.05(-0.81%)
Jul 28, 2017 5.900 6.250 5.810 6.150 103,031 +0.20(+3.36%)
Jul 27, 2017 6.250 6.400 5.810 5.950 252,023 -0.20(-3.25%)
Jul 26, 2017 5.800 6.260 5.700 6.150 377,069 +0.45(+7.89%)
Jul 25, 2017 5.900 5.925 5.650 5.700 92,055 +0.00(+0.00%)
Jul 24, 2017 5.650 5.731 5.550 5.700 113,389 +0.10(+1.79%)
Jul 21, 2017 5.550 5.750 5.550 5.600 92,819 +0.05(+0.90%)
Jul 20, 2017 5.650 5.460 5.550 189,193 +0.10(+1.83%)
Jul 19, 2017 5.500 5.600 5.450 5.450 198,699 +0.00(+0.00%)
Jul 18, 2017 5.700 5.820 5.450 5.450 291,525 -0.40(-6.84%)
Jul 17, 2017 6.000 6.050 5.705 5.850 143,596 -0.10(-1.68%)
Jul 14, 2017 6.000 6.075 5.900 5.950 128,768 -0.05(-0.83%)
Jul 13, 2017 6.050 6.150 5.700 6.000 143,566 +0.05(+0.84%)
Jul 12, 2017 5.650 6.100 5.600 5.950 375,272 +0.20(+3.48%)
Jul 11, 2017 5.500 5.800 5.400 5.750 142,674 +0.25(+4.55%)
Jul 10, 2017 5.500 5.750 5.400 5.500 146,519 +0.00(+0.00%)
Jul 07, 2017 5.450 5.500 5.300 5.500 273,377 +0.20(+3.77%)
Jul 06, 2017 5.300 5.100 5.300 118,488 +0.15(+2.91%)
Jul 05, 2017 5.300 5.434 5.050 5.150 362,007 -0.15(-2.83%)
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.