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

Adverum Biotechnologies Inc (NQ: ADVM )

9.190 -0.200 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2020 11.11 11.19 10.66 10.91 684,100 -0.31(-2.76%)
Oct 29, 2020 11.53 11.70 11.04 11.22 568,215 -0.29(-2.52%)
Oct 28, 2020 11.81 11.91 11.40 11.51 717,669 -0.67(-5.50%)
Oct 27, 2020 11.88 12.24 11.68 12.18 511,244 +0.30(+2.53%)
Oct 26, 2020 12.32 12.41 11.71 11.88 753,659 -0.48(-3.88%)
Oct 23, 2020 12.43 12.58 12.21 12.36 637,300 +0.07(+0.57%)
Oct 22, 2020 11.79 12.47 11.77 12.29 723,601 +0.61(+5.22%)
Oct 21, 2020 11.70 11.83 11.28 11.68 689,964 +0.01(+0.09%)
Oct 20, 2020 11.66 11.94 11.53 11.67 544,475 +0.11(+0.95%)
Oct 19, 2020 12.52 12.52 11.48 11.56 809,577 -0.77(-6.24%)
Oct 16, 2020 12.05 12.58 12.00 12.33 770,700 +0.27(+2.24%)
Oct 15, 2020 11.63 12.11 11.45 12.06 1,237,087 +0.20(+1.69%)
Oct 14, 2020 11.73 12.10 11.44 11.86 1,399,142 +0.15(+1.28%)
Oct 13, 2020 11.24 11.82 11.24 11.71 1,067,693 +0.46(+4.09%)
Oct 12, 2020 11.28 11.32 10.90 11.25 430,700 +0.11(+0.99%)
Oct 09, 2020 11.22 11.37 11.00 11.14 552,200 +0.08(+0.72%)
Oct 08, 2020 11.25 11.25 10.78 11.06 578,292 +0.07(+0.64%)
Oct 07, 2020 10.38 11.17 10.38 10.99 713,975 +0.64(+6.18%)
Oct 06, 2020 10.73 10.86 10.29 10.35 531,175 -0.38(-3.54%)
Oct 05, 2020 9.920 10.93 9.920 10.73 1,035,700 +0.89(+9.04%)
Oct 02, 2020 10.25 10.42 9.830 9.840 832,400 -0.68(-6.46%)
Oct 01, 2020 10.62 10.89 10.21 10.52 1,248,891 +0.22(+2.14%)
Sep 30, 2020 10.44 10.52 10.10 10.30 1,322,265 -0.15(-1.44%)
Sep 29, 2020 10.28 10.62 10.16 10.45 706,832 +0.11(+1.06%)
Sep 28, 2020 10.98 10.98 10.19 10.34 760,875 -0.47(-4.35%)
Sep 25, 2020 10.43 10.91 10.43 10.81 1,663,500 +0.31(+2.95%)
Sep 24, 2020 11.16 11.24 10.29 10.50 1,544,031 -0.77(-6.83%)
Sep 23, 2020 11.69 11.82 11.24 11.27 906,331 -0.60(-5.05%)
Sep 22, 2020 11.59 11.97 11.44 11.87 1,553,670 +0.33(+2.86%)
Sep 21, 2020 12.01 12.03 11.43 11.54 1,522,101 -0.84(-6.79%)
Sep 18, 2020 13.01 13.08 12.07 12.38 6,735,800 -0.45(-3.51%)
Sep 17, 2020 12.55 12.96 12.38 12.83 342,890 -0.02(-0.16%)
Sep 16, 2020 12.95 13.31 12.74 12.85 667,714 +0.02(+0.16%)
Sep 15, 2020 12.87 13.13 12.71 12.83 711,613 +0.13(+1.02%)
Sep 14, 2020 12.09 12.90 12.09 12.70 1,082,650 +0.81(+6.81%)
Sep 11, 2020 11.74 12.29 11.64 11.89 1,489,500 +0.31(+2.68%)
Sep 10, 2020 11.94 12.23 11.53 11.58 955,267 -0.34(-2.85%)
Sep 09, 2020 11.93 12.14 11.79 11.92 1,916,717 +0.22(+1.88%)
Sep 08, 2020 11.39 11.95 11.20 11.70 759,913 +0.09(+0.78%)
Sep 04, 2020 11.85 12.05 11.00 11.61 769,200 -0.34(-2.85%)
Sep 03, 2020 12.09 12.29 11.63 11.95 970,919 -0.36(-2.92%)
Sep 02, 2020 11.90 12.32 11.90 12.31 511,716 +0.36(+3.01%)
Sep 01, 2020 12.18 12.24 11.86 11.95 655,257 -0.25(-2.05%)
Aug 31, 2020 11.93 12.28 11.66 12.20 1,537,879 +0.21(+1.75%)
Aug 28, 2020 11.97 12.06 11.50 11.99 774,500 +0.03(+0.25%)
Aug 27, 2020 12.19 12.34 11.82 11.96 1,079,345 -0.35(-2.84%)
Aug 26, 2020 12.71 12.84 12.14 12.31 819,356 -0.60(-4.65%)
Aug 25, 2020 12.42 12.95 12.26 12.91 1,045,963 +0.41(+3.28%)
Aug 24, 2020 12.94 13.02 12.45 12.50 1,684,096 -0.47(-3.62%)
Aug 21, 2020 13.17 13.36 12.76 12.97 1,132,700 -0.18(-1.37%)
Aug 20, 2020 13.44 13.78 13.01 13.15 1,825,180 +0.14(+1.08%)
Aug 19, 2020 13.50 13.69 12.81 13.01 1,649,149 -0.52(-3.84%)
Aug 18, 2020 13.79 13.79 13.01 13.53 1,042,012 -0.17(-1.24%)
Aug 17, 2020 13.26 13.71 13.22 13.70 1,380,206 +0.41(+3.09%)
Aug 14, 2020 12.64 13.51 12.61 13.29 3,118,300 +0.78(+6.24%)
Aug 13, 2020 12.85 13.13 11.75 12.51 10,906,751 -2.39(-16.04%)
Aug 12, 2020 14.93 15.97 13.36 14.90 2,173,442 -0.69(-4.43%)
Aug 11, 2020 18.72 18.72 15.56 15.59 2,226,054 -3.11(-16.63%)
Aug 10, 2020 18.48 18.85 18.01 18.70 748,572 +0.24(+1.30%)
Aug 07, 2020 17.77 19.25 17.77 18.46 601,100 +0.67(+3.77%)
Aug 06, 2020 18.18 18.59 17.67 17.79 329,158 -0.41(-2.25%)
Aug 05, 2020 17.91 18.37 17.61 18.20 463,906 +0.56(+3.17%)
Aug 04, 2020 17.90 18.03 17.38 17.64 560,448 -0.24(-1.34%)
Aug 03, 2020 16.80 18.07 16.71 17.88 1,152,541 +1.11(+6.62%)
Jul 31, 2020 17.74 17.74 16.55 16.77 1,107,200 -0.89(-5.04%)
Jul 30, 2020 16.58 17.83 16.53 17.66 685,442 +0.81(+4.81%)
Jul 29, 2020 16.69 17.10 16.53 16.85 650,323 +0.20(+1.20%)
Jul 28, 2020 17.61 17.61 16.59 16.65 730,225 -0.99(-5.61%)
Jul 27, 2020 17.37 17.67 16.75 17.64 1,224,192 +0.43(+2.50%)
Jul 24, 2020 17.20 17.49 16.60 17.21 737,500 -0.06(-0.35%)
Jul 23, 2020 17.19 17.88 17.08 17.27 806,636 -0.11(-0.63%)
Jul 22, 2020 16.87 17.70 16.87 17.38 836,828 +0.60(+3.58%)
Jul 21, 2020 17.24 17.75 16.59 16.78 1,069,155 -0.60(-3.45%)
Jul 20, 2020 18.10 18.48 17.23 17.38 856,989 -0.91(-4.98%)
Jul 17, 2020 17.53 18.64 17.43 18.29 1,022,200 +0.76(+4.34%)
Jul 16, 2020 17.91 17.99 17.30 17.53 1,448,988 -0.55(-3.04%)
Jul 15, 2020 19.05 19.24 17.93 18.08 890,093 -0.34(-1.85%)
Jul 14, 2020 17.91 18.57 17.61 18.42 1,535,865 +0.14(+0.77%)
Jul 13, 2020 20.00 20.85 18.20 18.28 1,809,531 -1.60(-8.05%)
Jul 10, 2020 21.07 21.19 19.74 19.88 1,042,300 -1.25(-5.92%)
Jul 09, 2020 21.62 21.77 20.67 21.13 444,630 -0.51(-2.36%)
Jul 08, 2020 21.16 21.92 20.68 21.64 840,824 +1.16(+5.66%)
Jul 07, 2020 20.45 21.36 20.20 20.48 600,532 +0.02(+0.10%)
Jul 06, 2020 21.22 21.28 20.41 20.46 800,057 -0.36(-1.73%)
Jul 02, 2020 21.44 21.47 20.47 20.82 484,600 -0.26(-1.23%)
Jul 01, 2020 21.04 21.71 20.61 21.08 894,137 +0.20(+0.96%)
Jun 30, 2020 20.63 20.97 18.82 20.88 1,683,635 +0.19(+0.92%)
Jun 29, 2020 19.55 21.14 19.37 20.69 2,012,822 +1.74(+9.18%)
Jun 26, 2020 23.60 24.25 18.66 18.95 5,570,700 -4.37(-18.74%)
Jun 25, 2020 24.05 24.69 23.04 23.32 1,186,678 -0.59(-2.47%)
Jun 24, 2020 25.31 25.67 23.60 23.91 637,252 -1.73(-6.75%)
Jun 23, 2020 26.19 26.98 25.59 25.64 1,285,580 +0.01(+0.04%)
Jun 22, 2020 24.75 26.08 23.90 25.63 1,611,350 +1.00(+4.06%)
Jun 19, 2020 24.46 24.81 23.91 24.63 2,112,000 +0.32(+1.32%)
Jun 18, 2020 24.17 25.14 23.73 24.31 968,767 -0.05(-0.21%)
Jun 17, 2020 24.49 25.05 23.91 24.36 1,115,859 +0.03(+0.12%)
Jun 16, 2020 24.68 25.00 23.20 24.33 1,276,329 +0.63(+2.66%)
Jun 15, 2020 21.23 23.80 20.50 23.70 1,053,661 +2.39(+11.22%)
Jun 12, 2020 21.65 22.75 20.50 21.31 1,076,400 -0.01(-0.05%)
Jun 11, 2020 22.76 23.17 21.08 21.32 1,383,432 -2.55(-10.68%)
Jun 10, 2020 23.61 24.38 23.06 23.87 994,711 +0.44(+1.88%)
Jun 09, 2020 22.65 23.60 22.65 23.43 860,098 +0.55(+2.40%)
Jun 08, 2020 22.89 23.28 22.40 22.88 923,296 +0.21(+0.95%)
Jun 05, 2020 20.67 22.69 20.16 22.66 1,211,000 +2.39(+11.82%)
Jun 04, 2020 20.68 21.37 20.13 20.27 639,415 -0.59(-2.83%)
Jun 03, 2020 21.37 21.58 20.83 20.86 598,037 -0.26(-1.23%)
Jun 02, 2020 21.09 21.30 19.35 21.12 883,632 -0.14(-0.68%)
Jun 01, 2020 20.45 21.49 20.26 21.27 869,863 +0.64(+3.08%)
May 29, 2020 19.46 20.83 16.55 20.63 1,973,800 +0.31(+1.53%)
May 28, 2020 21.00 21.93 20.22 20.32 886,193 -0.70(-3.33%)
May 27, 2020 20.53 21.14 18.82 21.02 802,486 +0.58(+2.84%)
May 26, 2020 20.80 22.19 20.30 20.44 1,034,946 -0.12(-0.58%)
May 22, 2020 20.15 20.62 19.35 20.56 574,300 +0.18(+0.88%)
May 21, 2020 19.98 20.83 19.04 20.38 889,674 +0.46(+2.31%)
May 20, 2020 19.37 20.05 18.72 19.92 1,078,941 +1.00(+5.29%)
May 19, 2020 17.98 19.80 17.92 18.92 910,771 +0.93(+5.17%)
May 18, 2020 19.21 19.35 17.59 17.99 1,130,399 -0.11(-0.61%)
May 15, 2020 17.42 18.33 16.73 18.10 926,000 +0.91(+5.29%)
May 14, 2020 17.01 17.63 16.61 17.19 1,107,982 -0.21(-1.21%)
May 13, 2020 19.74 19.85 17.05 17.40 1,311,009 -1.41(-7.50%)
May 12, 2020 19.75 20.07 18.78 18.81 1,243,798 -0.99(-5.00%)
May 11, 2020 19.38 20.21 19.13 19.80 1,077,137 +0.21(+1.07%)
May 08, 2020 20.05 20.42 19.37 19.59 1,040,600 -0.11(-0.56%)
May 07, 2020 20.54 21.11 19.36 19.70 1,771,728 -0.75(-3.67%)
May 06, 2020 19.06 23.79 18.80 20.45 7,264,540 +1.45(+7.63%)
May 05, 2020 16.36 19.23 16.15 19.00 6,497,294 +5.27(+38.38%)
May 04, 2020 12.04 13.75 11.72 13.73 1,579,772 +1.73(+14.42%)
May 01, 2020 11.54 12.03 11.15 12.00 867,400 +0.15(+1.27%)
Apr 30, 2020 12.83 12.86 11.80 11.85 647,319 -1.21(-9.26%)
Apr 29, 2020 12.54 13.25 12.15 13.06 1,042,121 +0.90(+7.40%)
Apr 28, 2020 13.39 13.49 12.08 12.16 735,671 -0.34(-2.72%)
Apr 27, 2020 13.15 13.50 12.13 12.50 1,178,932 -0.46(-3.55%)
Apr 24, 2020 12.50 12.97 12.27 12.96 825,100 +0.46(+3.68%)
Apr 23, 2020 12.50 12.92 12.28 12.50 824,183 -0.06(-0.48%)
Apr 22, 2020 12.81 13.10 12.15 12.56 928,079 +0.13(+1.05%)
Apr 21, 2020 13.65 14.02 12.31 12.43 1,364,885 -1.63(-11.59%)
Apr 20, 2020 12.70 14.42 12.26 14.06 1,700,844 +1.15(+8.91%)
Apr 17, 2020 11.91 12.95 11.80 12.91 1,594,600 +1.29(+11.10%)
Apr 16, 2020 11.21 11.63 10.93 11.62 696,421 +0.46(+4.12%)
Apr 15, 2020 11.53 11.53 10.82 11.16 816,865 -0.60(-5.10%)
Apr 14, 2020 11.39 11.85 11.16 11.76 1,143,129 +0.74(+6.72%)
Apr 13, 2020 11.14 11.34 10.72 11.02 938,309 -0.14(-1.25%)
Apr 09, 2020 10.97 11.38 10.13 11.16 1,613,400 +0.43(+4.01%)
Apr 08, 2020 10.00 10.83 9.380 10.73 1,037,701 +0.87(+8.82%)
Apr 07, 2020 10.39 10.59 9.220 9.860 902,035 -0.11(-1.10%)
Apr 06, 2020 9.490 10.03 9.380 9.970 712,112 +1.02(+11.40%)
Apr 03, 2020 8.410 9.060 8.310 8.950 1,067,100 +0.42(+4.92%)
Apr 02, 2020 8.670 8.870 8.270 8.530 1,149,096 -0.21(-2.40%)
Apr 01, 2020 9.300 10.21 8.670 8.740 1,336,685 -1.03(-10.54%)
Mar 31, 2020 10.95 11.23 9.510 9.770 1,447,243 -1.22(-11.10%)
Mar 30, 2020 11.60 11.91 10.68 10.99 634,179 -0.44(-3.85%)
Mar 27, 2020 11.70 12.08 11.31 11.43 678,300 -0.66(-5.46%)
Mar 26, 2020 11.05 12.21 10.86 12.09 1,110,609 +1.02(+9.21%)
Mar 25, 2020 11.28 11.81 10.43 11.07 1,052,697 -0.15(-1.34%)
Mar 24, 2020 11.02 11.28 9.690 11.22 1,085,649 +0.84(+8.09%)
Mar 23, 2020 10.66 11.26 9.380 10.38 1,408,118 -0.12(-1.14%)
Mar 20, 2020 9.540 10.95 9.520 10.50 3,507,900 +1.14(+12.18%)
Mar 19, 2020 8.220 9.590 8.180 9.360 2,446,057 +1.10(+13.32%)
Mar 18, 2020 8.010 8.870 7.430 8.260 1,490,207 -0.51(-5.82%)
Mar 17, 2020 9.140 10.03 8.130 8.770 2,741,901 -0.20(-2.23%)
Mar 16, 2020 8.930 9.800 8.550 8.970 1,939,621 -1.36(-13.17%)
Mar 13, 2020 8.020 11.05 7.820 10.33 2,768,000 +2.35(+29.45%)
Mar 12, 2020 8.360 8.710 7.360 7.980 1,975,259 -1.28(-13.82%)
Mar 11, 2020 9.880 10.30 8.790 9.260 1,524,769 -0.95(-9.30%)
Mar 10, 2020 10.41 10.58 9.510 10.21 1,713,643 +0.20(+2.00%)
Mar 09, 2020 11.00 11.62 9.780 10.01 1,840,394 -1.86(-15.67%)
Mar 06, 2020 12.82 13.29 10.62 11.87 2,282,900 -1.43(-10.75%)
Mar 05, 2020 12.61 13.64 12.40 13.30 884,808 +0.23(+1.76%)
Mar 04, 2020 12.95 13.41 12.77 13.07 816,621 +0.29(+2.27%)
Mar 03, 2020 13.08 13.55 12.46 12.78 1,392,152 -0.36(-2.74%)
Mar 02, 2020 12.50 13.29 12.05 13.14 1,640,568 +0.83(+6.74%)
Feb 28, 2020 11.89 12.70 11.59 12.31 1,812,100 -0.15(-1.20%)
Feb 27, 2020 12.53 13.11 11.91 12.46 1,558,736 -0.45(-3.49%)
Feb 26, 2020 13.20 13.48 12.61 12.91 1,546,641 -0.24(-1.83%)
Feb 25, 2020 13.75 14.21 12.97 13.15 1,334,178 -0.61(-4.40%)
Feb 24, 2020 14.32 14.50 13.39 13.76 1,702,108 -1.09(-7.34%)
Feb 21, 2020 15.70 15.70 14.68 14.85 1,312,800 -0.90(-5.75%)
Feb 20, 2020 16.15 16.45 15.72 15.75 836,973 -0.44(-2.72%)
Feb 19, 2020 16.54 16.81 15.99 16.19 1,289,182 -0.12(-0.77%)
Feb 18, 2020 15.98 16.79 15.62 16.32 2,229,257 +0.53(+3.32%)
Feb 14, 2020 15.20 15.85 15.14 15.79 1,313,200 +0.52(+3.41%)
Feb 13, 2020 14.85 15.56 14.65 15.27 1,431,805 +0.22(+1.46%)
Feb 12, 2020 14.92 15.54 14.25 15.05 4,775,738 +0.70(+4.88%)
Feb 11, 2020 11.20 14.75 11.18 14.35 6,488,430 +2.30(+19.09%)
Feb 10, 2020 12.00 14.29 10.88 12.05 9,219,666 +1.81(+17.68%)
Feb 07, 2020 10.95 11.19 9.970 10.24 704,100 -0.71(-6.44%)
Feb 06, 2020 10.95 11.39 10.76 10.95 959,530 +0.14(+1.34%)
Feb 05, 2020 10.82 11.18 10.57 10.80 623,754 +0.08(+0.75%)
Feb 04, 2020 10.42 10.79 10.23 10.72 1,022,906 +0.54(+5.30%)
Feb 03, 2020 9.850 10.23 9.810 10.18 646,083 +0.31(+3.14%)
Jan 31, 2020 10.33 10.41 9.775 9.870 758,200 -0.52(-5.00%)
Jan 30, 2020 10.75 10.86 10.23 10.39 777,789 -0.42(-3.89%)
Jan 29, 2020 10.74 11.00 10.65 10.81 468,746 +0.14(+1.31%)
Jan 28, 2020 11.37 11.39 10.55 10.67 694,502 -0.52(-4.65%)
Jan 27, 2020 11.11 11.46 11.02 11.19 733,148 -0.26(-2.27%)
Jan 24, 2020 11.66 11.80 11.26 11.45 673,500 -0.19(-1.63%)
Jan 23, 2020 11.68 11.75 11.47 11.64 1,111,899 -0.18(-1.52%)
Jan 22, 2020 11.60 12.13 11.54 11.82 644,145 +0.26(+2.25%)
Jan 21, 2020 11.72 12.09 11.48 11.56 1,001,020 -0.16(-1.37%)
Jan 17, 2020 11.94 12.18 11.46 11.72 1,157,700 +0.02(+0.17%)
Jan 16, 2020 11.52 11.87 11.42 11.70 990,963 +0.37(+3.27%)
Jan 15, 2020 11.44 12.11 11.10 11.33 1,343,036 -0.08(-0.70%)
Jan 14, 2020 10.59 11.47 10.54 11.41 1,998,532 +0.82(+7.74%)
Jan 13, 2020 11.50 11.53 10.38 10.59 2,092,020 -0.39(-3.60%)
Jan 10, 2020 11.10 11.47 10.96 10.98 1,311,300 -0.04(-0.41%)
Jan 09, 2020 11.11 11.58 10.96 11.03 1,023,418 -0.03(-0.27%)
Jan 08, 2020 11.25 11.45 10.99 11.06 678,423 -0.25(-2.21%)
Jan 07, 2020 11.09 11.40 10.81 11.31 772,825 +0.19(+1.71%)
Jan 06, 2020 11.43 11.49 10.78 11.12 770,464 -0.49(-4.22%)
Jan 03, 2020 11.55 11.92 11.40 11.61 649,400 -0.13(-1.11%)
Jan 02, 2020 11.60 11.77 11.20 11.74 773,219 +0.22(+1.91%)
Dec 31, 2019 11.10 11.67 10.88 11.52 810,000 +0.30(+2.67%)
Dec 30, 2019 11.28 11.37 10.98 11.22 535,678 +0.01(+0.09%)
Dec 27, 2019 12.25 12.25 11.16 11.21 1,289,800 -1.01(-8.27%)
Dec 26, 2019 11.93 12.46 11.90 12.22 1,005,829 +0.27(+2.26%)
Dec 24, 2019 11.13 11.95 10.97 11.95 603,500 +0.89(+8.05%)
Dec 23, 2019 10.65 11.09 10.29 11.06 914,498 +0.41(+3.85%)
Dec 20, 2019 11.03 11.05 10.44 10.65 4,245,500 -0.30(-2.74%)
Dec 19, 2019 11.05 11.05 10.84 10.95 807,724 +0.01(+0.09%)
Dec 18, 2019 11.02 11.40 10.65 10.94 961,796 -0.08(-0.73%)
Dec 17, 2019 11.17 11.29 10.89 11.02 694,497 -0.04(-0.36%)
Dec 16, 2019 10.65 11.43 10.61 11.06 1,321,480 +0.52(+4.93%)
Dec 13, 2019 10.39 10.71 10.35 10.54 625,000 +0.05(+0.48%)
Dec 12, 2019 10.70 10.86 10.02 10.49 1,055,992 -0.21(-1.96%)
Dec 11, 2019 11.66 11.67 10.60 10.70 2,195,307 -0.87(-7.52%)
Dec 10, 2019 11.20 11.64 11.01 11.57 845,993 +0.39(+3.49%)
Dec 09, 2019 11.45 11.68 11.12 11.18 671,245 -0.25(-2.19%)
Dec 06, 2019 10.63 11.60 10.55 11.43 1,022,300 +0.88(+8.39%)
Dec 05, 2019 11.31 11.47 10.46 10.54 1,881,791 -0.79(-7.01%)
Dec 04, 2019 10.76 11.37 10.45 11.34 1,203,117 +0.64(+5.98%)
Dec 03, 2019 10.64 10.87 10.44 10.70 917,114 +0.06(+0.56%)
Dec 02, 2019 10.91 11.03 10.28 10.64 1,231,972 -0.27(-2.47%)
Nov 29, 2019 10.89 11.11 10.81 10.91 336,100 +0.01(+0.05%)
Nov 27, 2019 10.80 11.03 10.61 10.90 869,600 +0.13(+1.25%)
Nov 26, 2019 10.48 10.85 10.14 10.77 1,332,291 +0.35(+3.36%)
Nov 25, 2019 9.920 10.46 9.820 10.42 2,015,087 +0.56(+5.68%)
Nov 22, 2019 9.780 9.910 9.540 9.860 606,500 +0.09(+0.92%)
Nov 21, 2019 9.830 9.962 9.560 9.770 900,428 +0.00(+0.00%)
Nov 20, 2019 9.540 9.920 9.430 9.770 1,157,185 +0.16(+1.66%)
Nov 19, 2019 9.210 9.820 9.020 9.610 1,244,243 +0.48(+5.26%)
Nov 18, 2019 9.380 9.390 8.910 9.130 717,155 -0.24(-2.56%)
Nov 15, 2019 9.010 9.380 8.880 9.370 866,000 +0.36(+4.00%)
Nov 14, 2019 9.010 9.240 8.870 9.010 695,476 -0.01(-0.11%)
Nov 13, 2019 8.710 9.050 8.540 9.020 866,462 +0.29(+3.32%)
Nov 12, 2019 9.160 9.370 8.560 8.730 1,776,544 -0.42(-4.59%)
Nov 11, 2019 8.720 9.290 8.700 9.150 1,269,288 +0.44(+4.99%)
Nov 08, 2019 7.640 9.200 7.150 8.715 1,301,700 +0.57(+7.06%)
Nov 07, 2019 7.990 8.230 7.930 8.140 683,031 +0.14(+1.75%)
Nov 06, 2019 7.940 8.140 7.810 8.000 653,020 +0.03(+0.38%)
Nov 05, 2019 7.740 7.990 7.510 7.970 559,149 +0.22(+2.84%)
Nov 04, 2019 8.000 8.090 7.480 7.750 1,056,046 -0.16(-2.02%)
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.