Skip to main content

Nektar Therapeutics (NQ: NKTR )

0.8851 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.91 16.96 16.29 16.39 1,004,730 -0.40(-2.38%)
Nov 27, 2020 16.50 16.83 16.35 16.79 336,600 +0.31(+1.88%)
Nov 25, 2020 16.58 16.75 16.35 16.48 643,500 -0.21(-1.26%)
Nov 24, 2020 16.54 16.99 16.42 16.69 999,644 +0.16(+0.97%)
Nov 23, 2020 16.84 16.85 16.20 16.53 1,134,230 -0.23(-1.37%)
Nov 20, 2020 17.34 17.34 16.72 16.76 833,300 -0.51(-2.95%)
Nov 19, 2020 17.05 17.37 16.90 17.27 529,051 +0.16(+0.94%)
Nov 18, 2020 17.56 17.64 17.07 17.11 804,408 -0.45(-2.56%)
Nov 17, 2020 16.93 17.66 16.73 17.56 799,212 +0.61(+3.60%)
Nov 16, 2020 17.46 17.48 16.70 16.95 920,555 -0.32(-1.85%)
Nov 13, 2020 17.25 17.50 17.14 17.27 584,700 +0.13(+0.76%)
Nov 12, 2020 17.20 17.65 16.99 17.14 911,580 +0.03(+0.18%)
Nov 11, 2020 16.88 17.40 16.77 17.11 1,162,840 +0.27(+1.60%)
Nov 10, 2020 17.08 17.25 16.52 16.84 1,124,470 -0.25(-1.46%)
Nov 09, 2020 18.32 18.79 17.09 17.09 1,415,393 -0.33(-1.89%)
Nov 06, 2020 17.33 18.99 17.18 17.42 1,562,400 +0.53(+3.14%)
Nov 05, 2020 17.23 17.58 16.84 16.89 1,051,168 -0.08(-0.47%)
Nov 04, 2020 15.85 17.26 15.85 16.97 1,118,682 +1.20(+7.61%)
Nov 03, 2020 16.25 16.55 15.64 15.77 1,364,467 -0.35(-2.17%)
Nov 02, 2020 16.20 16.25 15.61 16.12 1,553,784 +0.28(+1.77%)
Oct 30, 2020 16.12 16.20 15.66 15.84 1,339,100 -0.37(-2.28%)
Oct 29, 2020 15.89 16.32 15.40 16.21 1,297,799 +0.30(+1.89%)
Oct 28, 2020 16.11 16.49 15.80 15.91 1,314,623 -0.57(-3.46%)
Oct 27, 2020 16.56 16.96 16.37 16.48 1,747,232 -0.49(-2.89%)
Oct 26, 2020 17.26 17.58 16.91 16.97 947,315 -0.57(-3.25%)
Oct 23, 2020 17.34 17.57 16.85 17.54 677,500 +0.36(+2.10%)
Oct 22, 2020 16.63 17.48 16.57 17.18 940,971 +0.57(+3.40%)
Oct 21, 2020 17.07 17.21 16.55 16.61 1,192,294 -0.56(-3.23%)
Oct 20, 2020 17.05 17.37 16.83 17.17 730,802 +0.30(+1.78%)
Oct 19, 2020 17.16 17.34 16.77 16.87 743,690 -0.27(-1.58%)
Oct 16, 2020 17.69 17.87 17.12 17.14 1,897,800 -0.55(-3.11%)
Oct 15, 2020 17.29 17.98 17.22 17.69 920,756 +0.15(+0.86%)
Oct 14, 2020 17.01 18.09 16.92 17.54 1,622,881 +0.56(+3.30%)
Oct 13, 2020 17.10 17.40 16.91 16.98 764,678 -0.28(-1.62%)
Oct 12, 2020 17.91 17.94 17.19 17.26 692,208 -0.61(-3.41%)
Oct 09, 2020 18.31 18.31 17.83 17.87 502,000 -0.26(-1.43%)
Oct 08, 2020 17.92 18.23 17.90 18.13 757,953 +0.31(+1.74%)
Oct 07, 2020 17.30 17.97 17.10 17.82 623,499 +0.63(+3.66%)
Oct 06, 2020 17.36 17.63 17.13 17.19 999,609 -0.09(-0.52%)
Oct 05, 2020 16.53 17.30 16.50 17.28 1,068,086 +1.00(+6.14%)
Oct 02, 2020 16.44 16.69 16.22 16.28 1,042,700 -0.43(-2.57%)
Oct 01, 2020 16.56 16.75 16.46 16.71 1,313,230 +0.12(+0.72%)
Sep 30, 2020 16.89 17.00 16.41 16.59 1,479,939 -0.30(-1.78%)
Sep 29, 2020 16.82 17.26 16.59 16.89 1,578,624 +0.05(+0.30%)
Sep 28, 2020 17.65 17.70 16.70 16.84 1,566,206 -0.77(-4.37%)
Sep 25, 2020 17.91 18.16 17.48 17.61 1,336,100 -0.42(-2.33%)
Sep 24, 2020 18.85 18.85 17.87 18.03 1,145,223 -0.88(-4.65%)
Sep 23, 2020 19.84 20.10 18.90 18.91 1,035,464 -0.99(-4.97%)
Sep 22, 2020 19.46 20.13 19.16 19.90 1,497,647 +0.49(+2.52%)
Sep 21, 2020 19.74 19.79 18.94 19.41 1,142,220 -0.76(-3.77%)
Sep 18, 2020 20.51 20.55 19.95 20.17 2,004,800 -0.17(-0.84%)
Sep 17, 2020 20.07 20.48 19.86 20.34 969,475 +0.03(+0.15%)
Sep 16, 2020 20.02 20.65 20.01 20.31 900,554 +0.30(+1.50%)
Sep 15, 2020 19.91 20.41 19.82 20.01 1,184,067 +0.26(+1.32%)
Sep 14, 2020 19.01 19.86 19.01 19.75 1,400,215 +0.93(+4.94%)
Sep 11, 2020 19.00 19.23 18.59 18.82 687,200 +0.00(+0.00%)
Sep 10, 2020 18.92 19.55 18.81 18.82 650,356 -0.03(-0.16%)
Sep 09, 2020 18.65 19.09 18.47 18.85 811,426 +0.41(+2.22%)
Sep 08, 2020 18.63 18.82 18.32 18.44 1,017,762 -0.48(-2.54%)
Sep 04, 2020 19.23 19.41 18.16 18.92 1,512,200 -0.23(-1.20%)
Sep 03, 2020 19.06 19.57 18.85 19.15 1,198,307 -0.05(-0.26%)
Sep 02, 2020 19.20 19.41 19.06 19.20 714,905 +0.05(+0.26%)
Sep 01, 2020 19.39 19.47 18.95 19.15 1,208,144 -0.19(-0.98%)
Aug 31, 2020 19.13 19.46 19.09 19.34 635,807 +0.20(+1.04%)
Aug 28, 2020 19.18 19.29 18.86 19.14 834,800 -0.03(-0.16%)
Aug 27, 2020 19.40 19.57 19.02 19.17 1,120,505 -0.28(-1.44%)
Aug 26, 2020 19.18 19.46 19.06 19.45 997,459 +0.11(+0.59%)
Aug 25, 2020 19.22 19.69 18.94 19.34 839,639 +0.18(+0.91%)
Aug 24, 2020 19.16 19.44 18.93 19.16 928,135 +0.01(+0.05%)
Aug 21, 2020 19.08 19.33 18.97 19.15 909,100 -0.03(-0.16%)
Aug 20, 2020 19.10 19.38 18.97 19.18 661,655 -0.13(-0.67%)
Aug 19, 2020 19.49 19.63 19.28 19.31 791,668 -0.18(-0.92%)
Aug 18, 2020 19.68 19.83 19.06 19.49 634,868 -0.12(-0.61%)
Aug 17, 2020 19.59 20.00 19.30 19.61 867,820 +0.06(+0.31%)
Aug 14, 2020 19.88 19.97 19.45 19.55 754,000 -0.50(-2.49%)
Aug 13, 2020 20.05 20.49 19.91 20.05 688,237 -0.05(-0.25%)
Aug 12, 2020 20.41 20.81 20.06 20.10 675,250 -0.30(-1.47%)
Aug 11, 2020 21.36 21.36 20.37 20.40 740,150 -0.96(-4.47%)
Aug 10, 2020 21.83 22.00 21.30 21.36 724,845 -0.50(-2.27%)
Aug 07, 2020 22.50 22.98 21.74 21.85 1,260,200 +0.34(+1.58%)
Aug 06, 2020 21.67 21.83 21.14 21.51 865,525 -0.24(-1.10%)
Aug 05, 2020 21.70 22.07 21.43 21.75 703,847 -0.17(-0.78%)
Aug 04, 2020 22.00 22.17 21.57 21.92 752,403 -0.16(-0.72%)
Aug 03, 2020 22.36 22.45 21.96 22.08 1,130,398 -0.08(-0.36%)
Jul 31, 2020 23.33 23.33 22.07 22.16 1,062,800 -1.11(-4.77%)
Jul 30, 2020 22.35 23.61 22.23 23.27 790,177 +0.55(+2.42%)
Jul 29, 2020 23.16 23.20 22.45 22.72 994,429 -0.47(-2.03%)
Jul 28, 2020 23.69 23.76 23.12 23.19 475,567 -0.46(-1.95%)
Jul 27, 2020 23.10 23.68 22.84 23.65 501,771 +0.57(+2.47%)
Jul 24, 2020 23.58 23.68 23.05 23.08 734,500 -0.68(-2.86%)
Jul 23, 2020 24.08 24.37 23.63 23.76 453,431 -0.25(-1.04%)
Jul 22, 2020 24.27 24.63 23.90 24.01 502,468 -0.30(-1.23%)
Jul 21, 2020 24.75 24.86 24.13 24.31 460,548 -0.27(-1.10%)
Jul 20, 2020 24.46 24.78 24.21 24.58 624,802 +0.21(+0.86%)
Jul 17, 2020 24.18 24.52 23.86 24.37 882,300 +0.41(+1.71%)
Jul 16, 2020 24.53 24.53 23.66 23.96 731,100 -0.70(-2.84%)
Jul 15, 2020 24.01 24.98 23.99 24.66 832,929 +1.07(+4.54%)
Jul 14, 2020 23.36 23.63 22.73 23.59 949,141 +0.23(+0.98%)
Jul 13, 2020 24.14 24.59 23.28 23.36 728,126 -0.66(-2.77%)
Jul 10, 2020 24.28 24.53 23.88 24.02 522,900 -0.41(-1.66%)
Jul 09, 2020 24.88 25.06 24.09 24.43 833,945 -0.36(-1.45%)
Jul 08, 2020 24.23 24.88 23.86 24.79 853,969 +0.65(+2.69%)
Jul 07, 2020 23.63 24.63 23.42 24.14 711,800 +0.16(+0.67%)
Jul 06, 2020 23.89 24.44 23.48 23.98 937,576 +0.46(+1.96%)
Jul 02, 2020 23.76 24.34 23.45 23.52 1,025,200 +0.07(+0.30%)
Jul 01, 2020 23.25 24.11 23.16 23.45 1,534,625 +0.29(+1.25%)
Jun 30, 2020 22.26 23.33 22.15 23.16 1,024,113 +0.74(+3.30%)
Jun 29, 2020 22.35 22.92 21.81 22.42 865,976 +0.37(+1.68%)
Jun 26, 2020 22.39 22.56 21.94 22.05 1,412,300 -0.44(-1.96%)
Jun 25, 2020 21.90 22.80 21.85 22.49 847,955 +0.40(+1.81%)
Jun 24, 2020 22.94 23.09 22.06 22.09 1,279,566 -0.88(-3.83%)
Jun 23, 2020 23.69 23.96 22.94 22.97 980,872 -0.47(-2.01%)
Jun 22, 2020 22.81 23.47 22.65 23.44 1,458,294 +0.62(+2.72%)
Jun 19, 2020 22.24 22.98 21.91 22.82 1,948,500 +0.84(+3.85%)
Jun 18, 2020 21.68 22.19 21.37 21.98 727,492 +0.27(+1.22%)
Jun 17, 2020 21.50 21.87 21.33 21.71 968,265 +0.41(+1.92%)
Jun 16, 2020 21.13 21.32 20.74 21.30 948,366 +0.56(+2.70%)
Jun 15, 2020 20.21 20.93 19.81 20.74 784,631 +0.25(+1.22%)
Jun 12, 2020 20.80 20.95 19.86 20.49 1,411,600 +0.23(+1.14%)
Jun 11, 2020 21.27 21.66 20.14 20.26 1,322,707 -1.56(-7.15%)
Jun 10, 2020 22.32 22.40 21.40 21.82 1,107,631 -0.34(-1.53%)
Jun 09, 2020 22.59 22.76 21.99 22.16 1,263,370 -0.44(-1.95%)
Jun 08, 2020 22.28 22.90 21.88 22.60 1,226,380 +0.33(+1.48%)
Jun 05, 2020 23.25 23.49 22.24 22.27 1,176,500 -0.83(-3.59%)
Jun 04, 2020 22.65 23.35 22.36 23.10 1,803,283 +0.47(+2.08%)
Jun 03, 2020 21.96 22.74 21.89 22.63 1,823,146 +0.83(+3.81%)
Jun 02, 2020 21.64 22.09 21.24 21.80 1,309,230 +0.17(+0.79%)
Jun 01, 2020 21.71 21.90 21.16 21.63 1,140,272 -0.07(-0.32%)
May 29, 2020 22.30 22.30 21.08 21.70 1,481,000 -0.51(-2.30%)
May 28, 2020 23.00 23.35 22.10 22.21 1,138,389 -0.64(-2.80%)
May 27, 2020 23.00 23.00 22.09 22.85 827,540 +0.06(+0.26%)
May 26, 2020 23.54 23.74 22.73 22.79 1,068,553 -0.25(-1.09%)
May 22, 2020 23.00 23.07 22.84 23.04 839,100 +0.17(+0.74%)
May 21, 2020 22.96 23.07 22.53 22.87 1,149,996 -0.10(-0.44%)
May 20, 2020 22.81 23.06 22.56 22.97 1,272,977 +0.62(+2.77%)
May 19, 2020 22.62 22.80 22.35 22.35 817,870 -0.27(-1.19%)
May 18, 2020 22.75 22.79 22.27 22.62 1,246,387 +0.60(+2.72%)
May 15, 2020 21.23 22.09 21.18 22.02 716,200 +0.67(+3.14%)
May 14, 2020 21.40 21.58 20.96 21.35 1,074,624 -0.40(-1.84%)
May 13, 2020 21.74 21.93 21.12 21.75 1,207,602 +0.02(+0.09%)
May 12, 2020 22.67 23.12 21.71 21.73 1,770,084 -0.94(-4.15%)
May 11, 2020 20.36 22.98 20.35 22.67 2,172,459 +1.90(+9.15%)
May 08, 2020 20.41 22.63 20.20 20.77 2,354,000 +0.89(+4.48%)
May 07, 2020 19.85 20.37 19.30 19.88 1,133,893 +0.35(+1.79%)
May 06, 2020 19.83 19.85 19.24 19.53 701,284 +0.05(+0.26%)
May 05, 2020 19.50 19.87 19.20 19.48 1,064,148 +0.41(+2.15%)
May 04, 2020 18.01 19.08 17.63 19.07 1,088,014 +1.02(+5.62%)
May 01, 2020 18.94 19.07 17.83 18.05 1,117,500 -1.14(-5.96%)
Apr 30, 2020 19.41 20.21 19.18 19.20 1,706,100 -0.48(-2.44%)
Apr 29, 2020 20.25 20.34 19.62 19.68 1,205,215 -0.21(-1.06%)
Apr 28, 2020 20.30 20.30 19.76 19.89 1,178,383 -0.20(-1.00%)
Apr 27, 2020 19.90 20.30 19.67 20.09 879,257 +0.49(+2.50%)
Apr 24, 2020 19.54 19.82 19.25 19.60 889,400 +0.21(+1.08%)
Apr 23, 2020 19.65 20.10 19.34 19.39 695,082 -0.11(-0.56%)
Apr 22, 2020 19.61 19.88 19.21 19.50 788,695 +0.48(+2.52%)
Apr 21, 2020 19.74 19.95 18.97 19.02 946,063 -1.09(-5.42%)
Apr 20, 2020 19.26 20.68 19.11 20.11 1,414,849 +0.68(+3.50%)
Apr 17, 2020 18.75 19.52 18.61 19.43 2,047,700 +1.06(+5.77%)
Apr 16, 2020 18.51 18.90 18.08 18.37 1,443,349 -0.03(-0.16%)
Apr 15, 2020 19.00 19.15 17.94 18.40 1,321,655 -0.81(-4.22%)
Apr 14, 2020 19.01 19.60 18.72 19.21 1,700,951 +0.55(+2.95%)
Apr 13, 2020 18.80 18.98 17.98 18.66 794,726 -0.12(-0.64%)
Apr 09, 2020 18.70 19.21 18.33 18.78 1,709,000 +0.34(+1.84%)
Apr 08, 2020 17.84 18.76 17.44 18.44 1,310,212 +0.85(+4.83%)
Apr 07, 2020 18.36 18.85 17.54 17.59 1,178,911 -0.47(-2.60%)
Apr 06, 2020 17.31 18.39 17.31 18.06 1,190,143 +1.20(+7.12%)
Apr 03, 2020 17.02 17.67 16.60 16.86 858,500 -0.22(-1.29%)
Apr 02, 2020 17.47 18.05 16.67 17.08 1,046,952 -0.50(-2.84%)
Apr 01, 2020 17.39 18.10 16.93 17.58 1,110,774 -0.27(-1.51%)
Mar 31, 2020 17.84 18.07 17.18 17.85 1,122,550 -0.21(-1.16%)
Mar 30, 2020 17.14 18.49 17.14 18.06 1,576,199 +0.83(+4.82%)
Mar 27, 2020 16.91 17.53 16.41 17.23 1,244,000 -0.28(-1.60%)
Mar 26, 2020 16.94 17.81 16.85 17.51 1,253,237 +0.58(+3.43%)
Mar 25, 2020 16.88 17.65 16.45 16.93 1,444,172 +0.07(+0.42%)
Mar 24, 2020 16.90 17.49 16.08 16.86 1,644,082 +0.79(+4.92%)
Mar 23, 2020 16.83 16.83 15.78 16.07 1,948,289 -0.20(-1.23%)
Mar 20, 2020 17.42 17.67 15.82 16.27 2,144,000 -0.94(-5.46%)
Mar 19, 2020 16.04 18.94 15.90 17.21 2,015,940 +0.90(+5.52%)
Mar 18, 2020 15.00 16.31 14.54 16.31 1,963,711 +0.41(+2.58%)
Mar 17, 2020 14.66 16.49 14.26 15.90 2,350,008 +1.43(+9.88%)
Mar 16, 2020 14.00 15.56 13.63 14.47 2,130,735 -2.13(-12.83%)
Mar 13, 2020 16.91 17.23 14.95 16.60 1,938,000 +0.49(+3.04%)
Mar 12, 2020 14.67 16.30 14.10 16.11 2,046,494 -0.36(-2.19%)
Mar 11, 2020 17.08 17.87 16.18 16.47 1,634,320 -1.51(-8.40%)
Mar 10, 2020 18.75 18.75 16.70 17.98 1,750,951 +0.26(+1.47%)
Mar 09, 2020 18.21 18.63 17.03 17.72 1,804,008 -1.99(-10.10%)
Mar 06, 2020 19.40 20.55 19.23 19.71 1,459,400 -0.44(-2.18%)
Mar 05, 2020 19.75 20.50 19.59 20.15 1,206,494 -0.23(-1.13%)
Mar 04, 2020 20.02 20.92 19.78 20.38 1,811,643 +0.95(+4.89%)
Mar 03, 2020 20.10 21.08 19.02 19.43 1,762,395 -0.67(-3.33%)
Mar 02, 2020 20.83 20.95 19.63 20.10 2,436,651 -0.71(-3.41%)
Feb 28, 2020 18.67 20.94 18.06 20.81 3,243,600 +0.28(+1.36%)
Feb 27, 2020 20.91 21.68 19.77 20.53 2,066,791 -0.88(-4.11%)
Feb 26, 2020 22.42 22.69 21.14 21.41 1,493,916 -0.74(-3.34%)
Feb 25, 2020 22.56 22.68 21.69 22.15 2,076,327 -0.21(-0.94%)
Feb 24, 2020 22.50 22.80 21.60 22.36 1,756,746 -1.17(-4.97%)
Feb 21, 2020 23.49 23.89 23.21 23.53 1,228,800 -0.14(-0.59%)
Feb 20, 2020 22.80 23.93 22.49 23.67 1,347,768 +0.83(+3.63%)
Feb 19, 2020 22.10 22.89 22.06 22.84 1,055,618 +0.79(+3.58%)
Feb 18, 2020 23.06 23.16 22.00 22.05 1,358,017 -1.08(-4.67%)
Feb 14, 2020 22.97 23.60 22.47 23.13 2,165,500 +0.28(+1.23%)
Feb 13, 2020 23.40 23.62 22.79 22.85 1,167,740 -0.63(-2.68%)
Feb 12, 2020 22.67 24.00 22.56 23.48 2,472,319 +1.08(+4.82%)
Feb 11, 2020 22.77 22.87 22.05 22.40 1,110,665 +0.04(+0.18%)
Feb 10, 2020 22.21 22.92 22.05 22.36 1,278,199 -0.25(-1.11%)
Feb 07, 2020 22.66 22.98 22.48 22.61 841,700 -0.20(-0.88%)
Feb 06, 2020 22.93 23.15 22.52 22.81 1,298,569 -0.12(-0.52%)
Feb 05, 2020 22.33 23.35 22.20 22.93 1,730,016 +0.89(+4.04%)
Feb 04, 2020 21.70 22.75 21.61 22.04 1,734,440 +0.50(+2.32%)
Feb 03, 2020 20.75 21.73 20.60 21.54 2,186,654 +1.65(+8.30%)
Jan 31, 2020 20.18 20.23 19.56 19.89 1,534,000 -0.40(-1.97%)
Jan 30, 2020 20.44 20.68 19.84 20.29 1,274,837 -0.28(-1.36%)
Jan 29, 2020 20.32 20.93 20.26 20.57 1,473,982 +0.20(+0.98%)
Jan 28, 2020 19.93 20.68 19.91 20.37 1,359,361 +0.60(+3.03%)
Jan 27, 2020 20.38 20.54 19.67 19.77 2,156,018 -1.36(-6.44%)
Jan 24, 2020 21.79 21.81 20.61 21.13 1,901,800 -0.64(-2.94%)
Jan 23, 2020 21.95 22.20 21.36 21.77 1,593,608 -0.36(-1.63%)
Jan 22, 2020 22.55 22.97 22.10 22.13 1,493,527 -0.29(-1.29%)
Jan 21, 2020 22.50 22.98 22.27 22.42 1,891,222 -0.06(-0.27%)
Jan 17, 2020 23.87 23.87 22.28 22.48 3,482,000 -1.42(-5.94%)
Jan 16, 2020 23.45 24.25 23.20 23.90 3,090,107 +0.41(+1.75%)
Jan 15, 2020 24.43 25.57 22.75 23.49 10,254,877 -0.51(-2.13%)
Jan 14, 2020 27.35 28.49 27.01 24.00 6,742,241 -3.40(-12.41%)
Jan 13, 2020 28.60 28.60 25.67 27.40 6,398,057 +0.48(+1.78%)
Jan 10, 2020 22.58 27.02 22.48 26.92 11,723,900 +5.33(+24.69%)
Jan 09, 2020 21.90 21.95 21.34 21.59 1,904,218 -0.17(-0.78%)
Jan 08, 2020 21.30 21.91 21.05 21.76 1,774,348 +0.50(+2.35%)
Jan 07, 2020 21.12 21.37 20.68 21.26 1,333,487 +0.26(+1.24%)
Jan 06, 2020 20.28 21.15 19.95 21.00 1,483,451 +0.47(+2.29%)
Jan 03, 2020 20.62 20.72 20.16 20.53 1,266,200 -0.43(-2.05%)
Jan 02, 2020 21.80 21.93 20.71 20.96 1,817,677 -0.62(-2.90%)
Dec 31, 2019 20.72 21.81 20.59 21.59 1,640,700 +0.82(+3.92%)
Dec 30, 2019 21.61 21.72 20.58 20.77 1,618,838 -0.80(-3.71%)
Dec 27, 2019 22.03 22.07 21.50 21.57 1,155,400 -0.41(-1.87%)
Dec 26, 2019 22.34 22.49 21.92 21.98 1,353,553 -0.35(-1.57%)
Dec 24, 2019 21.95 22.38 21.67 22.33 919,200 +0.48(+2.20%)
Dec 23, 2019 21.44 22.23 21.31 21.85 1,940,168 +0.53(+2.49%)
Dec 20, 2019 21.76 21.80 21.02 21.32 3,300,800 -0.30(-1.39%)
Dec 19, 2019 21.31 21.82 21.03 21.62 1,338,506 +0.34(+1.57%)
Dec 18, 2019 21.49 21.96 21.16 21.29 2,067,120 -0.18(-0.86%)
Dec 17, 2019 20.85 21.53 20.59 21.47 1,783,513 +0.55(+2.63%)
Dec 16, 2019 21.38 21.67 20.81 20.92 1,595,108 -0.35(-1.65%)
Dec 13, 2019 21.89 22.02 21.01 21.27 1,649,100 -0.52(-2.39%)
Dec 12, 2019 21.56 22.19 21.36 21.79 1,589,682 +0.19(+0.88%)
Dec 11, 2019 22.59 22.97 21.49 21.60 1,893,768 -0.85(-3.79%)
Dec 10, 2019 23.08 23.32 22.10 22.45 2,117,862 -0.66(-2.86%)
Dec 09, 2019 21.05 23.28 20.80 23.11 3,782,628 +2.66(+13.01%)
Dec 06, 2019 20.07 21.00 19.87 20.45 2,285,300 +0.59(+2.97%)
Dec 05, 2019 20.23 20.50 19.80 19.86 2,113,011 -0.44(-2.17%)
Dec 04, 2019 19.64 20.38 19.13 20.30 2,452,750 +0.85(+4.37%)
Dec 03, 2019 19.01 19.56 18.68 19.45 2,572,941 -0.03(-0.15%)
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.