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

Trevi Therapeutics Inc (NQ: TRVI )

2.540 -0.110 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 30, 2021 2.370 2.370 2.250 2.290 35,300 -0.06(-2.55%)
Apr 29, 2021 2.450 2.456 2.340 2.350 27,118 -0.10(-4.08%)
Apr 28, 2021 2.410 2.450 2.340 2.450 59,727 +0.07(+2.94%)
Apr 27, 2021 2.420 2.470 2.330 2.380 35,889 -0.01(-0.42%)
Apr 26, 2021 2.360 2.420 2.360 2.390 6,283 +0.05(+2.14%)
Apr 23, 2021 2.430 2.430 2.242 2.340 13,800 -0.08(-3.31%)
Apr 22, 2021 2.360 2.429 2.350 2.420 3,424 +0.07(+2.98%)
Apr 21, 2021 2.260 2.400 2.260 2.350 18,972 +0.10(+4.44%)
Apr 20, 2021 2.300 2.315 2.210 2.250 24,639 -0.09(-3.85%)
Apr 19, 2021 2.410 2.480 2.260 2.340 59,880 -0.06(-2.50%)
Apr 16, 2021 2.400 2.400 2.302 2.400 52,000 +0.00(+0.00%)
Apr 15, 2021 2.490 2.500 2.400 2.400 19,659 -0.09(-3.61%)
Apr 14, 2021 2.500 2.530 2.490 2.490 31,520 -0.04(-1.58%)
Apr 13, 2021 2.600 2.730 2.500 2.530 85,129 -0.17(-6.30%)
Apr 12, 2021 2.650 2.754 2.540 2.700 13,171 +0.09(+3.45%)
Apr 09, 2021 2.580 2.630 2.510 2.610 22,600 +0.03(+1.16%)
Apr 08, 2021 2.660 2.720 2.580 2.580 7,928 -0.06(-2.27%)
Apr 07, 2021 2.690 2.770 2.640 2.640 16,689 -0.11(-4.00%)
Apr 06, 2021 2.620 2.800 2.580 2.750 50,076 -0.01(-0.36%)
Apr 05, 2021 2.820 2.821 2.680 2.760 15,946 +0.01(+0.36%)
Apr 01, 2021 2.720 2.810 2.670 2.750 16,800 +0.04(+1.48%)
Mar 31, 2021 2.770 2.850 2.620 2.710 36,199 -0.15(-5.24%)
Mar 30, 2021 2.900 2.930 2.750 2.860 26,628 +0.01(+0.35%)
Mar 29, 2021 2.630 2.900 2.580 2.850 61,090 +0.14(+5.17%)
Mar 26, 2021 2.580 2.740 2.580 2.710 23,200 +0.19(+7.54%)
Mar 25, 2021 2.710 2.830 2.520 2.520 44,052 -0.09(-3.45%)
Mar 24, 2021 2.900 2.900 2.530 2.610 54,163 -0.29(-10.00%)
Mar 23, 2021 2.890 2.960 2.800 2.900 106,580 +0.08(+2.84%)
Mar 22, 2021 2.860 2.890 2.750 2.820 28,694 +0.07(+2.55%)
Mar 19, 2021 2.800 2.865 2.690 2.750 114,000 -0.12(-4.18%)
Mar 18, 2021 2.820 2.950 2.770 2.870 57,328 +0.07(+2.50%)
Mar 17, 2021 2.790 2.840 2.670 2.800 27,882 +0.02(+0.72%)
Mar 16, 2021 2.890 2.890 2.760 2.780 46,957 -0.10(-3.47%)
Mar 15, 2021 2.730 2.890 2.630 2.880 80,332 +0.18(+6.67%)
Mar 12, 2021 2.710 2.730 2.610 2.700 28,500 -0.04(-1.46%)
Mar 11, 2021 2.680 2.740 2.650 2.740 78,114 +0.10(+3.79%)
Mar 10, 2021 2.590 2.670 2.580 2.640 34,063 +0.04(+1.54%)
Mar 09, 2021 2.560 2.610 2.500 2.600 78,992 +0.08(+3.17%)
Mar 08, 2021 2.370 2.550 2.320 2.520 73,595 +0.14(+5.88%)
Mar 05, 2021 2.360 2.420 2.130 2.380 114,600 +0.02(+0.85%)
Mar 04, 2021 2.710 2.780 2.200 2.360 289,410 -0.36(-13.24%)
Mar 03, 2021 2.910 2.910 2.680 2.720 71,312 -0.21(-7.17%)
Mar 02, 2021 2.940 3.020 2.890 2.930 99,902 +0.03(+1.03%)
Mar 01, 2021 2.930 2.980 2.870 2.900 43,299 +0.08(+2.84%)
Feb 26, 2021 2.930 2.930 2.770 2.820 61,700 -0.04(-1.40%)
Feb 25, 2021 2.850 2.930 2.760 2.860 115,497 -0.04(-1.38%)
Feb 24, 2021 2.900 2.990 2.860 2.900 53,010 +0.07(+2.47%)
Feb 23, 2021 2.890 2.940 2.660 2.830 96,301 -0.16(-5.35%)
Feb 22, 2021 2.950 3.080 2.900 2.990 85,674 -0.08(-2.61%)
Feb 19, 2021 3.050 3.120 2.960 3.070 62,700 +0.07(+2.50%)
Feb 18, 2021 3.130 3.210 2.980 2.995 173,793 -0.21(-6.70%)
Feb 17, 2021 3.250 3.260 3.160 3.210 75,895 -0.04(-1.23%)
Feb 16, 2021 3.270 3.300 3.170 3.250 138,014 +0.01(+0.31%)
Feb 12, 2021 3.210 3.300 3.140 3.240 90,100 +0.07(+2.21%)
Feb 11, 2021 3.280 3.370 3.150 3.170 124,532 -0.13(-3.94%)
Feb 10, 2021 3.430 3.500 3.120 3.300 188,859 -0.13(-3.79%)
Feb 09, 2021 3.550 3.590 3.350 3.430 146,708 -0.12(-3.38%)
Feb 08, 2021 3.490 3.640 3.300 3.550 288,486 +0.16(+4.72%)
Feb 05, 2021 3.470 3.470 3.170 3.390 312,900 +0.03(+0.89%)
Feb 04, 2021 3.100 3.490 3.100 3.360 542,221 +0.31(+10.16%)
Feb 03, 2021 3.110 3.185 3.010 3.050 131,839 -0.05(-1.61%)
Feb 02, 2021 3.000 3.140 3.000 3.100 127,858 +0.07(+2.31%)
Feb 01, 2021 2.980 3.080 2.950 3.030 70,549 +0.05(+1.68%)
Jan 29, 2021 3.030 3.110 2.970 2.980 80,900 -0.05(-1.65%)
Jan 28, 2021 2.970 3.120 2.970 3.030 99,283 +0.10(+3.41%)
Jan 27, 2021 3.110 3.180 2.930 2.930 136,660 -0.24(-7.57%)
Jan 26, 2021 3.350 3.360 3.150 3.170 152,132 -0.14(-4.23%)
Jan 25, 2021 3.010 3.350 2.960 3.310 429,127 +0.34(+11.45%)
Jan 22, 2021 2.960 3.027 2.910 2.970 95,400 -0.04(-1.33%)
Jan 21, 2021 2.930 3.030 2.930 3.010 103,563 +0.12(+4.15%)
Jan 20, 2021 3.010 3.375 2.620 2.890 646,857 -0.13(-4.30%)
Jan 19, 2021 3.080 3.095 3.010 3.020 39,608 +0.01(+0.33%)
Jan 15, 2021 3.020 3.050 2.970 3.010 41,700 +0.01(+0.33%)
Jan 14, 2021 3.010 3.035 2.999 3.000 25,633 +0.00(+0.00%)
Jan 13, 2021 3.020 3.070 2.950 3.000 31,996 +0.00(+0.00%)
Jan 12, 2021 2.930 3.068 2.930 3.000 62,422 +0.09(+3.09%)
Jan 11, 2021 2.820 2.950 2.820 2.910 38,171 -0.02(-0.68%)
Jan 08, 2021 2.960 2.995 2.900 2.930 31,700 +0.02(+0.69%)
Jan 07, 2021 2.840 2.913 2.840 2.910 21,851 +0.05(+1.75%)
Jan 06, 2021 2.950 2.990 2.750 2.860 102,582 -0.09(-3.05%)
Jan 05, 2021 2.700 2.990 2.670 2.950 116,923 +0.30(+11.32%)
Jan 04, 2021 2.510 2.680 2.480 2.650 97,175 +0.23(+9.50%)
Dec 31, 2020 2.420 2.420 2.420 112,484 -0.12(-4.72%)
Dec 30, 2020 2.650 2.700 2.470 2.540 112,484 -0.11(-4.15%)
Dec 29, 2020 2.660 2.800 2.530 2.650 99,548 -0.04(-1.30%)
Dec 28, 2020 2.860 3.000 2.620 2.685 132,114 -0.10(-3.76%)
Dec 24, 2020 2.840 2.840 2.650 2.790 57,800 +0.12(+4.49%)
Dec 23, 2020 2.860 2.860 2.600 2.670 122,717 -0.03(-1.11%)
Dec 22, 2020 2.940 2.955 2.500 2.700 177,166 -0.24(-8.16%)
Dec 21, 2020 2.980 2.980 2.830 2.940 54,162 +0.08(+2.80%)
Dec 18, 2020 3.000 3.000 2.850 2.860 17,900 -0.09(-3.05%)
Dec 17, 2020 3.290 3.290 2.820 2.950 60,012 +0.01(+0.34%)
Dec 16, 2020 2.995 3.000 2.932 2.940 21,694 -0.03(-1.01%)
Dec 15, 2020 2.950 2.970 2.885 2.970 30,036 +0.04(+1.37%)
Dec 14, 2020 3.080 3.130 2.510 2.930 202,407 -0.20(-6.39%)
Dec 11, 2020 3.300 3.420 3.070 3.130 40,900 -0.04(-1.11%)
Dec 10, 2020 2.860 3.500 2.860 3.165 294,187 +0.31(+10.66%)
Dec 09, 2020 2.970 3.000 2.690 2.860 23,761 -0.11(-3.70%)
Dec 08, 2020 3.000 3.020 2.970 2.970 18,355 -0.03(-1.16%)
Dec 07, 2020 3.100 3.100 2.950 3.005 26,907 -0.04(-1.48%)
Dec 04, 2020 3.050 3.100 3.000 3.050 41,100 +0.04(+1.33%)
Dec 03, 2020 3.020 3.050 2.950 3.010 25,118 +0.01(+0.33%)
Dec 02, 2020 3.100 3.100 2.940 3.000 63,334 -0.03(-0.99%)
Dec 01, 2020 3.060 3.100 2.990 3.030 6,809 -0.02(-0.66%)
Nov 30, 2020 3.130 3.130 3.030 3.050 30,485 -0.04(-1.13%)
Nov 27, 2020 3.050 3.176 3.010 3.085 21,400 -0.00(-0.16%)
Nov 25, 2020 3.070 3.110 3.060 3.090 5,600 +0.03(+0.98%)
Nov 24, 2020 3.040 3.100 3.020 3.060 22,175 +0.02(+0.66%)
Nov 23, 2020 2.990 3.233 2.990 3.040 21,033 +0.00(+0.00%)
Nov 20, 2020 3.120 3.230 3.020 3.040 14,600 +0.04(+1.33%)
Nov 19, 2020 3.170 3.334 2.900 3.000 45,153 -0.12(-3.85%)
Nov 18, 2020 3.070 3.215 3.070 3.120 10,104 +0.02(+0.65%)
Nov 17, 2020 3.310 3.350 2.980 3.100 29,341 -0.22(-6.63%)
Nov 16, 2020 3.438 3.438 3.276 3.320 10,427 -0.04(-1.19%)
Nov 13, 2020 3.415 3.769 3.020 3.360 44,300 -0.14(-4.00%)
Nov 12, 2020 3.830 3.884 3.400 3.500 28,460 -0.32(-8.28%)
Nov 11, 2020 3.423 3.975 3.413 3.816 72,491 +0.50(+14.94%)
Nov 10, 2020 3.420 3.500 3.220 3.320 11,562 -0.04(-1.19%)
Nov 09, 2020 3.330 3.510 3.210 3.360 7,674 +0.12(+3.70%)
Nov 06, 2020 3.336 3.336 3.170 3.240 10,200 -0.16(-4.71%)
Nov 05, 2020 3.390 3.400 3.241 3.400 2,914 +0.01(+0.29%)
Nov 04, 2020 3.420 3.480 3.370 3.390 3,371 -0.01(-0.29%)
Nov 03, 2020 3.400 3.490 3.290 3.400 7,885 +0.07(+2.10%)
Nov 02, 2020 3.290 3.340 3.206 3.330 4,379 +0.11(+3.42%)
Oct 30, 2020 3.320 3.421 3.120 3.220 8,800 +0.04(+1.26%)
Oct 29, 2020 3.330 3.350 3.180 3.180 7,164 +0.05(+1.60%)
Oct 28, 2020 3.210 3.290 3.020 3.130 8,823 -0.18(-5.44%)
Oct 27, 2020 3.340 3.350 3.250 3.310 15,851 -0.04(-1.05%)
Oct 26, 2020 3.490 3.590 3.280 3.345 12,303 -0.13(-3.88%)
Oct 23, 2020 3.500 3.519 3.440 3.480 6,700 +0.01(+0.29%)
Oct 22, 2020 3.440 3.520 3.420 3.470 10,666 -0.01(-0.29%)
Oct 21, 2020 3.450 3.580 3.450 3.480 30,777 -0.01(-0.29%)
Oct 20, 2020 3.650 3.650 3.430 3.490 11,780 -0.01(-0.29%)
Oct 19, 2020 3.497 3.520 3.425 3.500 19,678 +0.01(+0.29%)
Oct 16, 2020 3.550 3.600 3.270 3.490 61,300 +0.00(+0.00%)
Oct 15, 2020 3.650 3.665 3.360 3.490 18,963 -0.16(-4.38%)
Oct 14, 2020 3.630 3.771 3.612 3.650 12,890 -0.05(-1.35%)
Oct 13, 2020 3.810 3.850 3.600 3.700 20,070 -0.07(-1.86%)
Oct 12, 2020 3.891 3.897 3.770 3.770 4,655 -0.08(-2.08%)
Oct 09, 2020 3.830 3.889 3.750 3.850 10,900 -0.05(-1.28%)
Oct 08, 2020 3.840 3.915 3.780 3.900 21,022 +0.03(+0.78%)
Oct 07, 2020 3.790 3.900 3.779 3.870 14,973 +0.01(+0.26%)
Oct 06, 2020 3.830 3.940 3.795 3.860 38,117 -0.03(-0.77%)
Oct 05, 2020 3.850 3.900 3.750 3.890 23,900 -0.02(-0.51%)
Oct 02, 2020 3.995 3.995 3.880 3.910 15,600 -0.08(-2.01%)
Oct 01, 2020 3.980 4.090 3.940 3.990 6,227 -0.04(-0.99%)
Sep 30, 2020 3.870 4.065 3.870 4.030 18,249 +0.01(+0.25%)
Sep 29, 2020 4.100 4.100 3.890 4.020 51,772 +0.00(+0.02%)
Sep 28, 2020 3.875 4.080 3.870 4.019 20,526 +0.12(+3.05%)
Sep 25, 2020 3.830 3.910 3.760 3.900 12,100 +0.11(+2.90%)
Sep 24, 2020 3.930 3.990 3.750 3.790 15,001 -0.13(-3.32%)
Sep 23, 2020 3.830 4.030 3.820 3.920 53,176 +0.01(+0.26%)
Sep 22, 2020 3.950 3.980 3.710 3.910 33,199 -0.03(-0.76%)
Sep 21, 2020 3.970 3.970 3.670 3.940 37,849 -0.08(-1.99%)
Sep 18, 2020 3.670 4.030 3.600 4.020 92,200 +0.38(+10.44%)
Sep 17, 2020 3.670 3.750 3.510 3.640 26,370 -0.09(-2.41%)
Sep 16, 2020 3.910 3.910 3.710 3.730 13,288 -0.12(-3.12%)
Sep 15, 2020 3.870 3.950 3.800 3.850 24,233 -0.01(-0.26%)
Sep 14, 2020 3.620 3.880 3.500 3.860 57,183 +0.21(+5.75%)
Sep 11, 2020 3.690 3.721 3.500 3.650 18,900 -0.08(-2.08%)
Sep 10, 2020 3.520 3.750 3.430 3.728 24,119 +0.15(+4.12%)
Sep 09, 2020 3.690 3.690 3.490 3.580 15,114 -0.07(-1.92%)
Sep 08, 2020 3.520 3.780 3.277 3.650 36,430 +0.04(+1.11%)
Sep 04, 2020 3.700 3.750 3.355 3.610 49,500 +0.05(+1.40%)
Sep 03, 2020 3.600 3.670 3.350 3.560 50,854 -0.14(-3.78%)
Sep 02, 2020 3.590 3.720 3.590 3.700 25,160 +0.20(+5.71%)
Sep 01, 2020 3.940 4.144 3.350 3.500 180,628 -0.53(-13.15%)
Aug 31, 2020 4.090 4.200 3.900 4.030 17,704 -0.07(-1.71%)
Aug 28, 2020 3.910 4.120 3.910 4.100 93,300 +0.18(+4.59%)
Aug 27, 2020 4.100 4.104 3.810 3.920 69,202 -0.23(-5.54%)
Aug 26, 2020 4.210 4.215 4.010 4.150 17,417 -0.02(-0.48%)
Aug 25, 2020 3.800 4.730 3.800 4.170 104,775 +0.43(+11.50%)
Aug 24, 2020 4.710 4.716 3.700 3.740 117,071 -1.04(-21.76%)
Aug 21, 2020 5.040 5.040 4.562 4.780 36,800 -0.20(-4.02%)
Aug 20, 2020 5.050 5.088 4.860 4.980 66,521 -0.10(-1.97%)
Aug 19, 2020 5.090 5.280 4.980 5.080 44,947 +0.07(+1.40%)
Aug 18, 2020 5.140 5.140 4.950 5.010 65,633 -0.23(-4.39%)
Aug 17, 2020 5.950 5.990 4.950 5.240 207,296 -0.62(-10.58%)
Aug 14, 2020 6.210 6.727 5.360 5.860 104,500 +0.20(+3.53%)
Aug 13, 2020 6.240 6.340 5.380 5.660 204,313 -0.94(-14.24%)
Aug 12, 2020 6.240 6.990 6.100 6.600 419,079 +0.78(+13.40%)
Aug 11, 2020 5.270 8.500 5.210 5.820 2,426,177 +0.96(+19.75%)
Aug 10, 2020 4.570 4.970 4.310 4.860 29,413 +0.41(+9.21%)
Aug 07, 2020 4.370 4.560 4.320 4.450 10,400 +0.15(+3.49%)
Aug 06, 2020 4.590 4.590 4.300 4.300 16,136 -0.33(-7.13%)
Aug 05, 2020 4.234 4.630 4.234 4.630 31,107 +0.17(+3.81%)
Aug 04, 2020 4.526 4.700 4.280 4.460 10,216 +0.19(+4.45%)
Aug 03, 2020 4.890 4.970 4.270 4.270 17,738 -0.70(-14.08%)
Jul 31, 2020 4.790 5.030 4.510 4.970 27,400 +0.12(+2.58%)
Jul 30, 2020 5.050 5.050 4.740 4.845 10,020 -0.21(-4.06%)
Jul 29, 2020 5.040 5.125 4.910 5.050 12,848 -0.10(-1.94%)
Jul 28, 2020 5.050 5.450 4.930 5.150 53,681 +0.05(+0.98%)
Jul 27, 2020 5.250 5.332 4.960 5.100 34,437 -0.11(-2.11%)
Jul 24, 2020 5.340 5.885 5.060 5.210 46,100 -0.13(-2.43%)
Jul 23, 2020 5.100 5.390 5.035 5.340 68,292 +0.16(+3.09%)
Jul 22, 2020 5.000 5.200 4.830 5.180 47,670 +0.24(+4.86%)
Jul 21, 2020 5.190 5.220 4.750 4.940 27,103 -0.21(-4.08%)
Jul 20, 2020 5.140 5.260 4.990 5.150 53,445 -0.13(-2.46%)
Jul 17, 2020 5.420 5.420 5.114 5.280 23,700 -0.15(-2.76%)
Jul 16, 2020 5.330 5.500 4.850 5.430 52,323 +0.06(+1.12%)
Jul 15, 2020 5.150 5.450 4.950 5.370 69,136 +0.23(+4.47%)
Jul 14, 2020 5.250 5.340 4.880 5.140 65,388 +0.22(+4.47%)
Jul 13, 2020 5.850 5.990 4.720 4.920 102,222 -0.90(-15.46%)
Jul 10, 2020 5.460 6.060 5.200 5.820 103,900 +0.35(+6.40%)
Jul 09, 2020 5.410 5.680 4.920 5.470 65,876 -0.02(-0.36%)
Jul 08, 2020 5.990 6.000 5.180 5.490 110,715 +0.00(+0.00%)
Jul 07, 2020 7.040 7.120 5.070 5.490 186,752 -1.49(-21.35%)
Jul 06, 2020 7.860 8.490 6.700 6.980 139,300 -0.63(-8.34%)
Jul 02, 2020 7.100 8.150 6.800 7.615 53,800 +0.63(+9.10%)
Jul 01, 2020 6.600 7.480 6.453 6.980 83,799 +0.40(+6.08%)
Jun 30, 2020 7.040 7.540 6.560 6.580 59,351 -0.29(-4.22%)
Jun 29, 2020 5.520 7.500 5.380 6.870 153,689 +0.82(+13.55%)
Jun 26, 2020 5.265 6.050 5.265 6.050 108,800 +0.25(+4.31%)
Jun 25, 2020 5.470 6.000 5.083 5.800 68,272 +0.32(+5.84%)
Jun 24, 2020 5.700 5.840 5.300 5.480 33,648 -0.26(-4.53%)
Jun 23, 2020 5.710 5.740 5.300 5.740 41,562 +0.00(+0.00%)
Jun 22, 2020 5.500 5.950 5.150 5.740 31,763 +0.37(+6.79%)
Jun 19, 2020 5.660 6.100 5.030 5.375 101,900 -0.24(-4.19%)
Jun 18, 2020 5.400 6.000 4.760 5.610 62,206 +0.21(+3.89%)
Jun 17, 2020 5.160 5.799 4.910 5.400 76,772 +0.25(+4.85%)
Jun 16, 2020 4.890 5.301 4.630 5.150 137,138 +0.24(+4.89%)
Jun 15, 2020 4.470 4.930 3.900 4.910 100,098 +0.37(+8.15%)
Jun 12, 2020 4.050 4.540 3.800 4.540 60,000 +0.44(+10.73%)
Jun 11, 2020 3.950 4.100 3.700 4.100 125,143 -0.06(-1.44%)
Jun 10, 2020 4.040 4.180 3.840 4.160 55,320 +0.15(+3.74%)
Jun 09, 2020 4.210 4.240 3.722 4.010 93,674 -0.01(-0.25%)
Jun 08, 2020 4.400 4.740 3.820 4.020 168,142 -0.41(-9.26%)
Jun 05, 2020 4.080 4.770 3.910 4.430 247,300 +0.18(+4.24%)
Jun 04, 2020 3.720 4.400 3.350 4.250 222,254 +0.49(+13.03%)
Jun 03, 2020 3.800 4.000 3.450 3.760 237,417 +0.16(+4.44%)
Jun 02, 2020 3.690 3.710 3.140 3.600 350,223 +0.20(+5.88%)
Jun 01, 2020 2.810 3.590 2.680 3.400 537,275 +0.66(+24.09%)
May 29, 2020 2.970 3.000 2.700 2.740 290,500 -0.03(-1.08%)
May 28, 2020 2.810 2.960 2.730 2.770 254,057 +0.00(+0.00%)
May 27, 2020 2.690 2.796 2.630 2.770 43,540 +0.08(+2.97%)
May 26, 2020 2.820 2.820 2.690 2.690 7,690 -0.01(-0.37%)
May 22, 2020 2.630 2.810 2.630 2.700 18,100 +0.04(+1.50%)
May 21, 2020 2.830 2.860 2.660 2.660 77,233 -0.04(-1.48%)
May 20, 2020 2.750 2.840 2.680 2.700 29,301 +0.04(+1.50%)
May 19, 2020 2.800 2.800 2.660 2.660 16,840 -0.10(-3.62%)
May 18, 2020 2.800 2.900 2.660 2.760 21,656 -0.05(-1.78%)
May 15, 2020 2.800 2.825 2.695 2.810 34,200 +0.01(+0.36%)
May 14, 2020 2.780 2.917 2.720 2.800 17,388 -0.01(-0.36%)
May 13, 2020 2.870 2.990 2.760 2.810 126,113 -0.04(-1.40%)
May 12, 2020 2.870 2.870 2.780 2.850 33,441 +0.06(+2.15%)
May 11, 2020 2.650 2.840 2.650 2.790 28,246 +0.14(+5.28%)
May 08, 2020 2.699 2.750 2.645 2.650 12,700 -0.02(-0.56%)
May 07, 2020 2.600 2.711 2.600 2.665 24,163 +0.02(+0.57%)
May 06, 2020 2.820 2.900 2.600 2.650 14,282 -0.06(-2.21%)
May 05, 2020 2.510 2.820 2.510 2.710 12,951 +0.20(+7.97%)
May 04, 2020 2.870 2.900 2.500 2.510 30,125 -0.18(-6.69%)
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.