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

Flex Pharma Inc (NQ: FLKS )

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 (%)
Feb 28, 2019 0.3300 0.3500 0.3300 0.3300 377,292 -0.01(-2.94%)
Feb 27, 2019 0.3800 0.3800 0.3400 0.3400 550,304 -0.04(-10.53%)
Feb 26, 2019 0.3200 0.3900 0.3200 0.3800 1,875,923 +0.05(+15.15%)
Feb 25, 2019 0.3400 0.3400 0.3200 0.3300 326,127 +0.00(+0.00%)
Feb 22, 2019 0.3400 0.3400 0.3300 0.3300 294,100 -0.02(-5.71%)
Feb 21, 2019 0.3260 0.3590 0.3250 0.3500 266,186 +0.01(+4.01%)
Feb 20, 2019 0.3360 0.3500 0.3360 0.3365 325,258 -0.01(-3.30%)
Feb 19, 2019 0.3600 0.3690 0.3210 0.3480 625,215 -0.01(-3.33%)
Feb 15, 2019 0.3700 0.3700 0.3300 0.3600 1,623,000 +0.00(+0.61%)
Feb 14, 2019 0.3220 0.3790 0.3151 0.3578 1,428,656 +0.04(+11.78%)
Feb 13, 2019 0.3200 0.3270 0.3111 0.3201 280,092 +0.00(+1.49%)
Feb 12, 2019 0.3171 0.3270 0.3111 0.3154 284,256 -0.00(-1.44%)
Feb 11, 2019 0.3200 0.3300 0.3100 0.3200 288,717 +0.01(+1.59%)
Feb 08, 2019 0.3210 0.3250 0.3100 0.3150 157,300 -0.01(-4.20%)
Feb 07, 2019 0.3275 0.3400 0.3110 0.3288 212,529 -0.00(-0.99%)
Feb 06, 2019 0.3480 0.3480 0.3250 0.3321 218,760 -0.01(-2.32%)
Feb 05, 2019 0.3300 0.3500 0.3300 0.3400 359,007 +0.00(+0.18%)
Feb 04, 2019 0.3401 0.3500 0.3231 0.3394 515,860 -0.00(-0.18%)
Feb 01, 2019 0.3100 0.3500 0.3000 0.3400 681,300 +0.03(+8.28%)
Jan 31, 2019 0.3132 0.3197 0.3004 0.3140 697,818 +0.01(+2.08%)
Jan 30, 2019 0.3257 0.3280 0.3010 0.3076 613,053 -0.01(-2.93%)
Jan 29, 2019 0.3251 0.3295 0.3150 0.3169 527,784 -0.01(-3.82%)
Jan 28, 2019 0.3300 0.3300 0.3150 0.3295 535,957 +0.00(+0.76%)
Jan 25, 2019 0.3200 0.3300 0.3150 0.3270 412,800 +0.01(+2.70%)
Jan 24, 2019 0.3294 0.3400 0.3100 0.3184 486,783 -0.01(-3.52%)
Jan 23, 2019 0.3300 0.3300 0.3000 0.3300 947,076 +0.00(+0.03%)
Jan 22, 2019 0.3300 0.3350 0.3200 0.3299 427,132 -0.00(-0.03%)
Jan 18, 2019 0.3500 0.3600 0.3200 0.3300 684,700 -0.01(-1.49%)
Jan 17, 2019 0.3300 0.3480 0.3200 0.3350 1,224,054 +0.01(+2.13%)
Jan 16, 2019 0.3400 0.3420 0.3166 0.3280 1,048,936 -0.01(-3.67%)
Jan 15, 2019 0.3600 0.3700 0.3200 0.3405 1,401,346 -0.02(-4.89%)
Jan 14, 2019 0.3500 0.3748 0.3410 0.3580 2,094,746 +0.02(+5.29%)
Jan 11, 2019 0.3600 0.3600 0.3300 0.3400 1,308,100 -0.01(-2.86%)
Jan 10, 2019 0.3780 0.3780 0.3400 0.3500 1,234,044 -0.02(-5.41%)
Jan 09, 2019 0.3900 0.3946 0.3515 0.3700 2,018,299 -0.02(-6.31%)
Jan 08, 2019 0.4120 0.4150 0.3850 0.3949 2,394,967 -0.03(-5.98%)
Jan 07, 2019 0.5000 0.5100 0.3811 0.4200 6,097,200 -0.11(-20.75%)
Jan 04, 2019 0.5300 0.7000 0.5000 0.5300 27,937,800 +0.15(+39.47%)
Jan 03, 2019 0.3200 0.3800 0.3200 0.3800 569,111 +0.06(+19.50%)
Jan 02, 2019 0.3200 0.3400 0.3005 0.3180 584,815 -0.01(-3.64%)
Dec 31, 2018 0.3100 0.3400 0.3100 0.3300 321,600 +0.03(+10.00%)
Dec 28, 2018 0.2800 0.3100 0.2700 0.3000 286,700 +0.02(+8.11%)
Dec 27, 2018 0.2800 0.3000 0.2651 0.2775 310,271 -0.00(-0.89%)
Dec 26, 2018 0.2700 0.2900 0.2651 0.2800 488,027 +0.01(+3.70%)
Dec 24, 2018 0.3000 0.3000 0.2600 0.2700 599,700 -0.03(-10.00%)
Dec 21, 2018 0.3200 0.3400 0.3000 0.3000 357,200 -0.03(-9.09%)
Dec 20, 2018 0.3311 0.3550 0.3100 0.3300 475,863 -0.01(-2.40%)
Dec 19, 2018 0.3500 0.3600 0.3100 0.3381 513,138 -0.01(-3.40%)
Dec 18, 2018 0.4000 0.4000 0.3400 0.3500 678,310 -0.03(-8.06%)
Dec 17, 2018 0.4100 0.4200 0.3805 0.3807 217,167 -0.02(-4.83%)
Dec 14, 2018 0.4200 0.4300 0.4000 0.4000 341,000 -0.01(-2.68%)
Dec 13, 2018 0.4300 0.4300 0.4100 0.4110 177,389 -0.02(-4.42%)
Dec 12, 2018 0.4200 0.4500 0.4000 0.4300 996,038 +0.02(+5.24%)
Dec 11, 2018 0.4200 0.4280 0.4010 0.4086 255,084 -0.01(-2.71%)
Dec 10, 2018 0.4200 0.4300 0.3900 0.4200 551,404 +0.01(+2.44%)
Dec 07, 2018 0.4000 0.4500 0.3900 0.4100 822,500 +0.01(+2.50%)
Dec 06, 2018 0.4100 0.4300 0.3800 0.4000 451,248 +0.00(+0.00%)
Dec 04, 2018 0.4300 0.4350 0.4000 0.4000 255,300 -0.03(-7.26%)
Dec 03, 2018 0.4400 0.4530 0.4102 0.4313 651,456 +0.00(+0.30%)
Nov 30, 2018 0.3800 0.4600 0.3800 0.4300 1,251,000 +0.03(+8.20%)
Nov 29, 2018 0.4000 0.4200 0.3800 0.3974 411,059 -0.01(-2.36%)
Nov 28, 2018 0.4100 0.4150 0.3823 0.4070 502,382 -0.02(-3.67%)
Nov 27, 2018 0.4535 0.4535 0.4050 0.4225 513,584 -0.03(-7.18%)
Nov 26, 2018 0.4599 0.4600 0.4300 0.4552 474,155 +0.01(+1.16%)
Nov 23, 2018 0.4180 0.4800 0.4050 0.4500 847,300 +0.04(+8.96%)
Nov 21, 2018 0.4130 0.4130 0.4130 0 -0.01(-1.67%)
Nov 20, 2018 0.4535 0.4569 0.4023 0.4200 1,682,355 -0.03(-7.39%)
Nov 19, 2018 0.4593 0.4700 0.4300 0.4535 631,938 +0.00(+0.78%)
Nov 16, 2018 0.4620 0.4950 0.4400 0.4500 699,000 -0.03(-6.25%)
Nov 15, 2018 0.4900 0.5000 0.4600 0.4800 605,884 +0.00(+0.00%)
Nov 14, 2018 0.4600 0.5100 0.4600 0.4800 1,035,991 +0.01(+2.13%)
Nov 13, 2018 0.4900 0.5000 0.4500 0.4700 657,609 -0.00(-0.02%)
Nov 12, 2018 0.4800 0.5111 0.4700 0.4701 499,492 -0.04(-7.82%)
Nov 09, 2018 0.5400 0.5400 0.4800 0.5100 1,057,700 -0.01(-1.92%)
Nov 08, 2018 0.5500 0.5500 0.4900 0.5200 1,116,624 -0.04(-7.14%)
Nov 07, 2018 0.5500 0.5700 0.5300 0.5600 462,052 +0.00(+0.00%)
Nov 06, 2018 0.5600 0.5700 0.5300 0.5600 832,561 -0.01(-1.75%)
Nov 05, 2018 0.6000 0.6100 0.5500 0.5700 1,941,930 -0.06(-8.80%)
Nov 02, 2018 0.6900 0.7340 0.5800 0.6250 5,502,400 +0.05(+7.76%)
Nov 01, 2018 0.5400 0.6000 0.5100 0.5800 1,854,167 +0.06(+11.54%)
Oct 31, 2018 0.5600 0.6500 0.5100 0.5200 3,217,213 -0.04(-7.96%)
Oct 30, 2018 0.4700 0.5950 0.4423 0.5650 3,800,430 +0.08(+17.71%)
Oct 29, 2018 0.4700 0.6300 0.4300 0.4800 6,210,630 +0.02(+5.49%)
Oct 26, 2018 0.4500 0.4790 0.4400 0.4550 583,400 -0.01(-3.19%)
Oct 25, 2018 0.5100 0.5100 0.4500 0.4700 841,340 -0.03(-6.00%)
Oct 24, 2018 0.5199 0.5499 0.5000 0.5000 793,520 -0.03(-5.66%)
Oct 23, 2018 0.5300 0.5600 0.5000 0.5300 976,598 -0.04(-7.02%)
Oct 22, 2018 0.6000 0.6000 0.5400 0.5700 811,141 -0.01(-2.06%)
Oct 19, 2018 0.5800 0.6650 0.5600 0.5820 2,835,000 -0.05(-7.62%)
Oct 18, 2018 0.6600 0.6600 0.6000 0.6300 1,623,014 -0.04(-6.46%)
Oct 17, 2018 0.6330 0.7600 0.6000 0.6735 3,483,521 -0.02(-2.39%)
Oct 16, 2018 1.390 1.490 0.6600 0.6900 34,144,480 -0.26(-27.37%)
Oct 15, 2018 0.5400 1.050 0.5400 0.9500 10,146,035 +0.42(+79.25%)
Oct 12, 2018 0.5000 0.5400 0.5000 0.5300 373,700 +0.03(+6.00%)
Oct 11, 2018 0.5128 0.5699 0.4800 0.5000 773,418 -0.05(-9.09%)
Oct 10, 2018 0.5900 0.6300 0.5100 0.5500 699,955 +0.00(+0.00%)
Oct 09, 2018 0.4500 0.6400 0.4500 0.5500 1,997,043 +0.06(+12.27%)
Oct 08, 2018 0.4510 0.4900 0.4450 0.4899 258,271 -0.00(-0.02%)
Oct 05, 2018 0.4800 0.5000 0.4600 0.4900 343,500 -0.01(-2.00%)
Oct 04, 2018 0.5800 0.6300 0.4000 0.5000 1,332,733 -0.04(-7.41%)
Oct 03, 2018 0.5500 0.5700 0.4700 0.5400 1,202,819 -0.03(-5.26%)
Oct 02, 2018 0.4600 0.7100 0.4500 0.5700 4,455,761 +0.11(+23.91%)
Oct 01, 2018 0.4900 0.5000 0.4500 0.4600 227,742 -0.01(-1.08%)
Sep 28, 2018 0.5000 0.5000 0.4600 0.4650 237,000 -0.02(-5.06%)
Sep 27, 2018 0.4217 0.5400 0.4209 0.4898 1,162,021 +0.07(+16.62%)
Sep 26, 2018 0.4600 0.4700 0.4200 0.4200 140,961 -0.05(-10.64%)
Sep 25, 2018 0.4300 0.4700 0.4300 0.4700 281,326 +0.01(+2.17%)
Sep 24, 2018 0.4450 0.4788 0.4365 0.4600 632,785 +0.03(+6.98%)
Sep 21, 2018 0.4100 0.4500 0.4000 0.4300 475,200 +0.01(+2.02%)
Sep 20, 2018 0.4261 0.4379 0.3900 0.4215 659,876 -0.03(-6.33%)
Sep 19, 2018 0.4367 0.4579 0.4121 0.4500 142,446 +0.00(+1.10%)
Sep 18, 2018 0.4679 0.4700 0.4111 0.4451 298,612 -0.00(-1.09%)
Sep 17, 2018 0.4700 0.4800 0.4400 0.4500 370,598 -0.02(-3.23%)
Sep 14, 2018 0.4830 0.5000 0.4650 0.4650 114,500 -0.01(-3.12%)
Sep 13, 2018 0.4815 0.5176 0.4710 0.4800 232,357 -0.00(-0.23%)
Sep 12, 2018 0.4810 0.5380 0.4600 0.4811 481,989 -0.03(-5.67%)
Sep 11, 2018 0.5000 0.5300 0.4800 0.5100 532,368 +0.04(+9.65%)
Sep 10, 2018 0.5000 0.5000 0.4512 0.4651 339,280 -0.00(-1.04%)
Sep 07, 2018 0.4600 0.5200 0.4300 0.4700 944,300 +0.00(+0.00%)
Sep 06, 2018 0.5000 0.5300 0.4600 0.4700 998,623 -0.01(-2.10%)
Sep 05, 2018 0.4650 0.5011 0.4444 0.4801 391,674 +0.01(+2.15%)
Sep 04, 2018 0.5000 0.5100 0.4700 0.4700 315,013 -0.03(-5.05%)
Aug 31, 2018 0.4950 0.4950 0.4950 0 -0.03(-6.25%)
Aug 30, 2018 0.5300 0.5410 0.5000 0.5280 79,800 -0.01(-1.77%)
Aug 29, 2018 0.5000 0.5400 0.4902 0.5375 29,039 +0.04(+7.07%)
Aug 28, 2018 0.5370 0.5400 0.5000 0.5020 34,417 -0.01(-1.63%)
Aug 27, 2018 0.5293 0.5400 0.5100 0.5103 46,131 -0.02(-3.72%)
Aug 24, 2018 0.5300 0.5400 0.4500 0.5300 141,200 +0.02(+3.92%)
Aug 23, 2018 0.5467 0.6000 0.5030 0.5100 118,001 -0.02(-3.88%)
Aug 22, 2018 0.5400 0.5670 0.5300 0.5306 99,331 -0.01(-1.74%)
Aug 21, 2018 0.5500 0.5650 0.5300 0.5400 79,864 -0.02(-2.72%)
Aug 20, 2018 0.5300 0.5600 0.5000 0.5551 121,734 +0.05(+8.84%)
Aug 17, 2018 0.5300 0.5300 0.5000 0.5100 145,100 -0.02(-3.77%)
Aug 16, 2018 0.5600 0.5600 0.5100 0.5300 275,804 -0.02(-3.69%)
Aug 15, 2018 0.5800 0.5984 0.5151 0.5503 778,331 -0.04(-6.74%)
Aug 14, 2018 0.6700 0.6700 0.5800 0.5901 844,680 -0.06(-9.22%)
Aug 13, 2018 0.6300 0.7700 0.5600 0.6500 3,516,199 +0.02(+3.17%)
Aug 10, 2018 0.5600 0.6700 0.5200 0.6300 654,200 +0.04(+5.88%)
Aug 09, 2018 0.6014 0.6400 0.5900 0.5950 116,229 -0.00(-0.82%)
Aug 08, 2018 0.6600 0.6825 0.5779 0.5999 226,605 -0.05(-7.71%)
Aug 07, 2018 0.7200 0.7400 0.6400 0.6500 97,088 -0.06(-8.45%)
Aug 06, 2018 0.7400 0.7419 0.7029 0.7100 89,542 -0.03(-4.05%)
Aug 03, 2018 0.7600 0.7900 0.7100 0.7400 216,000 -0.01(-1.33%)
Aug 02, 2018 0.8100 0.8200 0.7300 0.7500 145,547 -0.06(-7.41%)
Aug 01, 2018 0.8300 0.8500 0.8054 0.8100 58,514 -0.02(-2.83%)
Jul 31, 2018 0.8475 0.8500 0.8053 0.8336 86,888 +0.01(+1.17%)
Jul 30, 2018 0.8300 0.8350 0.8150 0.8240 62,851 -0.01(-1.67%)
Jul 27, 2018 0.8250 0.8400 0.8150 0.8380 34,500 -0.00(-0.19%)
Jul 26, 2018 0.8300 0.8631 0.8150 0.8396 41,053 +0.02(+2.38%)
Jul 25, 2018 0.8400 0.8650 0.8100 0.8201 62,973 -0.03(-3.52%)
Jul 24, 2018 0.8649 0.8649 0.8478 0.8500 71,960 +0.00(+0.26%)
Jul 23, 2018 0.8800 0.8880 0.8320 0.8478 229,804 -0.03(-3.11%)
Jul 20, 2018 0.8281 0.9190 0.8281 0.8750 681,324 +0.04(+5.41%)
Jul 19, 2018 0.8145 0.8500 0.8001 0.8301 112,943 -0.00(-0.20%)
Jul 18, 2018 0.8400 0.8780 0.8000 0.8318 242,189 +0.01(+0.81%)
Jul 17, 2018 0.8700 0.8900 0.8251 0.8251 142,144 -0.05(-6.24%)
Jul 16, 2018 0.8550 0.9000 0.8540 0.8800 43,956 +0.03(+2.92%)
Jul 13, 2018 0.8600 0.8800 0.8410 0.8550 265,148 -0.02(-1.72%)
Jul 12, 2018 0.9000 0.9000 0.8505 0.8700 92,970 -0.01(-1.16%)
Jul 11, 2018 0.8859 0.9358 0.8705 0.8802 35,427 -0.01(-1.16%)
Jul 10, 2018 0.9000 0.9400 0.8602 0.8905 289,532 -0.00(-0.50%)
Jul 09, 2018 0.9000 0.9400 0.8900 0.8950 333,609 -0.04(-4.67%)
Jul 06, 2018 0.9700 0.9898 0.9201 0.9388 252,535 -0.02(-2.11%)
Jul 05, 2018 0.8500 0.9800 0.8213 0.9590 174,791 -0.00(-0.16%)
Jul 03, 2018 0.9605 0.9605 0.9605 0 +0.03(+3.06%)
Jul 02, 2018 0.9400 0.9800 0.9099 0.9320 216,773 -0.01(-0.85%)
Jun 29, 2018 0.9800 0.9800 0.9200 0.9400 193,213 -0.04(-3.59%)
Jun 28, 2018 1.040 1.050 0.9500 0.9750 358,240 -0.07(-6.25%)
Jun 27, 2018 1.070 1.080 1.000 1.040 426,052 -0.04(-3.70%)
Jun 26, 2018 1.100 1.127 1.070 1.080 161,770 -0.03(-2.70%)
Jun 25, 2018 1.160 1.160 1.100 1.110 255,250 -0.05(-4.31%)
Jun 22, 2018 1.160 1.160 1.100 1.160 263,040 +0.04(+3.57%)
Jun 21, 2018 1.150 1.180 1.100 1.120 341,061 -0.02(-1.75%)
Jun 20, 2018 1.200 1.240 1.100 1.140 303,755 -0.06(-5.00%)
Jun 19, 2018 1.260 1.260 1.150 1.200 408,578 -0.08(-6.25%)
Jun 18, 2018 1.300 1.300 1.100 1.280 942,033 -0.02(-1.54%)
Jun 15, 2018 1.350 1.350 1.300 1,451,969 -0.05(-3.70%)
Jun 14, 2018 1.150 1.740 1.100 1.350 11,299,682 +0.31(+29.81%)
Jun 13, 2018 1.410 1.470 1.040 1.040 2,806,018 -3.14(-75.12%)
Jun 12, 2018 4.200 4.200 4.127 4.180 4,390 -0.01(-0.24%)
Jun 11, 2018 4.160 4.300 4.150 4.190 16,809 +0.05(+1.21%)
Jun 08, 2018 3.960 4.190 3.691 4.140 14,008 +0.13(+3.21%)
Jun 07, 2018 4.095 4.140 3.950 4.011 3,966 -0.05(-1.20%)
Jun 06, 2018 4.120 4.210 3.840 4.060 32,784 -0.04(-0.98%)
Jun 05, 2018 3.800 4.249 3.670 4.100 85,632 +0.42(+11.41%)
Jun 04, 2018 3.590 3.700 3.200 3.680 114,021 +0.12(+3.23%)
Jun 01, 2018 3.790 3.840 3.500 3.565 58,756 -0.23(-6.18%)
May 31, 2018 3.750 3.810 3.750 3.800 11,221 +0.04(+1.06%)
May 30, 2018 3.870 3.925 3.750 3.760 45,946 -0.09(-2.34%)
May 29, 2018 3.900 3.940 3.810 3.850 12,291 -0.05(-1.28%)
May 25, 2018 3.900 3.900 3.900 0 +0.03(+0.78%)
May 24, 2018 3.880 3.890 3.820 3.870 19,057 -0.01(-0.26%)
May 23, 2018 3.890 3.990 3.840 3.880 35,448 -0.01(-0.26%)
May 22, 2018 3.820 3.920 3.740 3.890 31,097 +0.07(+1.83%)
May 21, 2018 3.840 3.928 3.730 3.820 25,297 -0.02(-0.52%)
May 18, 2018 3.790 3.864 3.710 3.840 16,024 +0.07(+1.86%)
May 17, 2018 3.640 3.880 3.640 3.770 39,537 +0.12(+3.29%)
May 16, 2018 3.670 3.978 3.600 3.650 53,300 -0.02(-0.54%)
May 15, 2018 3.700 3.750 3.552 3.670 97,996 -0.07(-1.87%)
May 14, 2018 3.840 3.989 3.720 3.740 83,880 -0.05(-1.32%)
May 11, 2018 3.920 4.009 3.760 3.790 38,802 -0.13(-3.32%)
May 10, 2018 4.150 4.200 3.900 3.920 42,273 -0.21(-5.08%)
May 09, 2018 4.220 4.460 4.100 4.130 31,795 -0.09(-2.13%)
May 08, 2018 4.390 4.440 4.190 4.220 17,429 -0.20(-4.52%)
May 07, 2018 4.550 4.600 4.310 4.420 34,411 -0.02(-0.45%)
May 04, 2018 4.070 4.480 4.070 4.440 76,882 +0.34(+8.29%)
May 03, 2018 4.620 4.620 4.090 4.100 56,226 -0.32(-7.24%)
May 02, 2018 4.670 5.730 4.405 4.420 232,246 -0.25(-5.35%)
May 01, 2018 4.810 4.860 4.610 4.670 24,559 -0.13(-2.71%)
Apr 30, 2018 5.180 5.180 4.800 4.800 28,878 -0.39(-7.51%)
Apr 27, 2018 5.020 5.190 4.850 5.190 37,111 +0.21(+4.22%)
Apr 26, 2018 5.240 5.250 5.001 4.980 18,969 -0.23(-4.41%)
Apr 25, 2018 4.980 5.250 4.980 5.210 11,174 +0.19(+3.78%)
Apr 24, 2018 5.310 5.410 5.000 5.020 43,238 -0.27(-5.10%)
Apr 23, 2018 5.170 5.440 5.157 5.290 19,259 +0.11(+2.12%)
Apr 20, 2018 5.460 5.530 5.120 5.180 95,649 -0.29(-5.30%)
Apr 19, 2018 5.480 5.622 5.250 5.470 30,017 +0.01(+0.18%)
Apr 18, 2018 5.480 5.750 5.460 5.460 24,565 -0.03(-0.55%)
Apr 17, 2018 5.470 5.620 5.350 5.490 14,263 +0.04(+0.73%)
Apr 16, 2018 5.350 5.540 5.020 5.450 107,452 +0.12(+2.25%)
Apr 13, 2018 5.590 5.590 5.240 5.330 35,300 -0.27(-4.82%)
Apr 12, 2018 5.340 5.720 5.300 5.600 79,601 +0.26(+4.87%)
Apr 11, 2018 5.080 5.390 5.080 5.340 29,208 +0.25(+4.91%)
Apr 10, 2018 5.080 5.180 4.950 5.090 30,547 +0.04(+0.69%)
Apr 09, 2018 4.980 5.220 4.915 5.055 28,637 +0.07(+1.51%)
Apr 06, 2018 5.430 5.430 4.830 4.980 75,420 -0.40(-7.43%)
Apr 05, 2018 5.240 5.400 5.030 5.380 24,461 +0.15(+2.87%)
Apr 04, 2018 4.990 5.313 4.970 5.230 42,427 +0.09(+1.75%)
Apr 03, 2018 5.040 5.250 4.905 5.140 44,754 +0.10(+1.98%)
Apr 02, 2018 4.950 5.150 4.800 5.040 87,333 +0.04(+0.80%)
Mar 29, 2018 5.000 5.000 5.000 0 -0.13(-2.53%)
Mar 28, 2018 6.720 6.720 4.725 5.130 265,171 -1.60(-23.77%)
Mar 27, 2018 7.150 7.218 6.581 6.730 134,251 -0.32(-4.54%)
Mar 26, 2018 6.700 7.310 6.690 7.050 105,278 +0.35(+5.22%)
Mar 23, 2018 7.030 7.189 6.580 6.700 156,212 -0.28(-4.01%)
Mar 22, 2018 7.030 7.322 6.860 6.980 73,766 -0.09(-1.27%)
Mar 21, 2018 7.130 7.440 7.030 7.070 80,427 -0.01(-0.14%)
Mar 20, 2018 7.170 7.620 6.850 7.080 153,174 +0.00(+0.00%)
Mar 19, 2018 7.600 7.760 6.130 7.080 231,328 -0.52(-6.84%)
Mar 16, 2018 7.770 8.533 7.250 7.600 453,485 +0.24(+3.26%)
Mar 15, 2018 6.040 8.980 6.000 7.360 661,154 +1.58(+27.34%)
Mar 14, 2018 5.800 5.800 5.511 5.780 21,569 -0.01(-0.17%)
Mar 13, 2018 5.450 5.900 5.390 5.790 82,930 +0.40(+7.42%)
Mar 12, 2018 5.180 5.465 5.090 5.390 61,313 +0.32(+6.31%)
Mar 09, 2018 5.370 5.600 4.990 5.070 227,164 -0.25(-4.70%)
Mar 08, 2018 4.999 5.532 4.600 5.320 302,387 +0.65(+13.92%)
Mar 07, 2018 4.170 4.750 4.020 4.670 179,389 +0.57(+13.90%)
Mar 06, 2018 4.070 4.148 4.000 4.100 14,223 +0.11(+2.76%)
Mar 05, 2018 4.140 4.160 3.990 3.990 21,743 -0.19(-4.55%)
Mar 02, 2018 4.045 4.180 3.910 4.180 41,604 +0.05(+1.21%)
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.