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

Allogene Therapeutics Inc (NQ: ALLO )

3.040 -0.330 (-9.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 6.360 6.580 6.300 6.350 1,776,569 +0.02(+0.32%)
Feb 27, 2023 6.280 6.409 6.205 6.330 1,414,589 +0.14(+2.26%)
Feb 24, 2023 6.410 6.420 6.090 6.190 2,138,969 -0.30(-4.62%)
Feb 23, 2023 6.760 6.830 6.160 6.490 1,618,075 -0.23(-3.42%)
Feb 22, 2023 6.680 6.920 6.620 6.720 2,040,387 +0.04(+0.60%)
Feb 21, 2023 7.050 7.101 6.610 6.680 2,552,692 -0.52(-7.22%)
Feb 17, 2023 7.040 7.200 6.900 7.200 1,446,266 +0.19(+2.71%)
Feb 16, 2023 7.080 7.295 6.995 7.010 1,590,548 -0.22(-3.04%)
Feb 15, 2023 7.060 7.240 6.970 7.230 1,075,371 +0.13(+1.83%)
Feb 14, 2023 7.060 7.185 6.890 7.100 1,369,837 -0.02(-0.28%)
Feb 13, 2023 6.850 7.120 6.740 7.120 1,259,173 +0.25(+3.64%)
Feb 10, 2023 6.930 7.030 6.710 6.870 1,506,303 -0.05(-0.72%)
Feb 09, 2023 7.270 7.350 6.880 6.920 1,026,497 -0.28(-3.89%)
Feb 08, 2023 7.710 7.748 7.190 7.200 1,276,833 -0.52(-6.74%)
Feb 07, 2023 7.670 7.760 7.480 7.720 874,361 +0.05(+0.65%)
Feb 06, 2023 7.740 7.800 7.550 7.670 736,979 -0.11(-1.41%)
Feb 03, 2023 8.000 8.110 7.665 7.780 1,076,598 -0.43(-5.24%)
Feb 02, 2023 8.150 8.400 8.035 8.210 1,807,984 +0.24(+3.01%)
Feb 01, 2023 7.710 8.150 7.570 7.970 1,344,472 +0.25(+3.24%)
Jan 31, 2023 7.680 7.930 7.560 7.720 1,862,182 +0.05(+0.65%)
Jan 30, 2023 7.790 8.000 7.570 7.670 1,465,086 -0.25(-3.16%)
Jan 27, 2023 7.850 8.440 7.810 7.920 1,976,831 +0.09(+1.15%)
Jan 26, 2023 8.080 8.110 7.660 7.830 1,844,670 -0.16(-2.00%)
Jan 25, 2023 7.770 8.095 7.265 7.990 2,570,165 +0.05(+0.63%)
Jan 24, 2023 7.140 8.100 7.090 7.940 3,861,970 +1.08(+15.74%)
Jan 23, 2023 6.600 7.085 6.415 6.860 1,558,387 +0.31(+4.73%)
Jan 20, 2023 6.570 6.630 6.330 6.550 1,321,262 +0.18(+2.83%)
Jan 19, 2023 6.370 6.450 6.080 6.370 1,669,311 -0.09(-1.39%)
Jan 18, 2023 7.000 7.220 6.420 6.460 1,926,998 -0.49(-7.05%)
Jan 17, 2023 7.040 7.140 6.810 6.950 1,567,536 -0.11(-1.56%)
Jan 13, 2023 6.900 7.370 6.820 7.060 1,976,068 +0.06(+0.86%)
Jan 12, 2023 6.570 7.030 6.270 7.000 2,484,672 +0.45(+6.87%)
Jan 11, 2023 6.080 6.720 5.960 6.550 3,271,817 +0.46(+7.55%)
Jan 10, 2023 5.900 6.150 5.860 6.090 1,581,859 +0.16(+2.70%)
Jan 09, 2023 6.190 6.200 5.900 5.930 1,382,686 -0.16(-2.63%)
Jan 06, 2023 6.170 6.280 5.815 6.090 1,976,639 +0.28(+4.82%)
Jan 05, 2023 5.770 5.925 5.405 5.810 2,145,468 +0.01(+0.17%)
Jan 04, 2023 5.800 6.020 5.615 5.800 2,888,199 +0.04(+0.69%)
Jan 03, 2023 6.460 6.495 5.730 5.760 1,839,059 -0.53(-8.43%)
Dec 30, 2022 5.890 6.300 5.840 6.290 1,569,961 +0.32(+5.36%)
Dec 29, 2022 5.840 6.135 5.695 5.970 2,245,965 +0.19(+3.29%)
Dec 28, 2022 5.640 5.860 5.600 5.780 1,355,912 +0.16(+2.85%)
Dec 27, 2022 5.970 6.020 5.555 5.620 1,220,588 -0.34(-5.70%)
Dec 23, 2022 6.050 6.095 5.820 5.960 1,189,791 -0.09(-1.49%)
Dec 22, 2022 6.180 6.180 5.905 6.050 2,073,093 -0.20(-3.20%)
Dec 21, 2022 6.310 6.425 6.090 6.250 2,042,658 -0.05(-0.79%)
Dec 20, 2022 6.420 6.440 6.210 6.300 2,212,939 -0.20(-3.08%)
Dec 19, 2022 6.870 6.945 6.470 6.500 1,778,965 -0.41(-5.93%)
Dec 16, 2022 6.930 7.060 6.615 6.910 5,871,002 -0.17(-2.40%)
Dec 15, 2022 7.600 7.710 6.965 7.080 3,548,694 -0.66(-8.53%)
Dec 14, 2022 7.910 8.280 7.630 7.740 2,141,565 -0.27(-3.37%)
Dec 13, 2022 8.380 8.410 7.755 8.010 1,746,024 -0.04(-0.50%)
Dec 12, 2022 7.650 8.120 7.505 8.050 3,136,003 -0.71(-8.11%)
Dec 09, 2022 9.000 9.060 8.750 8.760 839,244 -0.22(-2.45%)
Dec 08, 2022 9.090 9.090 8.750 8.980 783,100 -0.05(-0.55%)
Dec 07, 2022 8.780 9.190 8.720 9.030 1,073,557 +0.24(+2.73%)
Dec 06, 2022 9.350 9.390 8.740 8.790 1,168,656 -0.59(-6.29%)
Dec 05, 2022 9.460 9.600 9.210 9.380 1,655,696 -0.08(-0.85%)
Dec 02, 2022 9.260 9.550 8.935 9.460 1,865,941 +0.09(+0.96%)
Dec 01, 2022 9.830 10.00 9.160 9.370 1,324,035 -0.49(-4.97%)
Nov 30, 2022 9.430 9.940 9.340 9.860 3,347,852 +0.55(+5.91%)
Nov 29, 2022 10.25 10.65 9.110 9.310 4,500,373 -0.95(-9.26%)
Nov 28, 2022 10.64 10.87 9.950 10.26 1,322,024 -0.51(-4.74%)
Nov 25, 2022 10.47 10.86 10.40 10.77 762,462 +0.17(+1.60%)
Nov 23, 2022 10.76 11.10 10.37 10.60 2,089,947 -0.10(-0.93%)
Nov 22, 2022 10.27 10.74 9.990 10.70 2,230,934 +0.40(+3.88%)
Nov 21, 2022 10.17 10.48 10.09 10.30 2,836,304 +0.06(+0.59%)
Nov 18, 2022 10.27 10.33 9.860 10.24 1,446,622 +0.23(+2.30%)
Nov 17, 2022 9.600 10.11 9.450 10.01 1,028,638 +0.32(+3.30%)
Nov 16, 2022 9.770 9.875 9.400 9.690 1,534,481 -0.21(-2.12%)
Nov 15, 2022 10.06 10.44 9.840 9.900 1,205,175 +0.17(+1.75%)
Nov 14, 2022 10.04 10.35 9.720 9.730 1,525,038 -0.29(-2.89%)
Nov 11, 2022 9.450 10.36 9.390 10.02 2,143,787 +0.48(+5.03%)
Nov 10, 2022 9.180 9.700 9.120 9.540 3,540,228 +0.78(+8.90%)
Nov 09, 2022 8.970 9.010 8.720 8.760 1,416,518 -0.19(-2.12%)
Nov 08, 2022 9.190 9.320 8.760 8.950 2,019,169 -0.12(-1.32%)
Nov 07, 2022 9.310 9.690 8.950 9.070 1,249,433 -0.27(-2.89%)
Nov 04, 2022 9.680 9.680 8.840 9.340 2,011,940 -0.18(-1.89%)
Nov 03, 2022 9.410 9.805 8.460 9.520 3,411,598 -0.65(-6.39%)
Nov 02, 2022 10.57 10.17 909,444 -0.40(-3.78%)
Nov 01, 2022 10.53 10.78 10.16 10.57 959,025 +0.27(+2.62%)
Oct 31, 2022 10.64 10.82 10.16 10.30 1,472,138 -0.47(-4.36%)
Oct 28, 2022 10.29 10.83 10.13 10.77 1,054,139 +0.54(+5.28%)
Oct 27, 2022 10.63 10.66 10.00 10.23 799,175 -0.22(-2.11%)
Oct 26, 2022 9.760 10.73 9.760 10.45 1,705,138 +0.66(+6.74%)
Oct 25, 2022 9.840 10.06 9.750 9.790 1,299,146 +0.04(+0.41%)
Oct 24, 2022 10.05 10.05 9.480 9.750 829,116 -0.31(-3.08%)
Oct 21, 2022 9.740 10.17 9.520 10.06 1,067,148 +0.38(+3.93%)
Oct 20, 2022 10.04 10.22 9.605 9.680 1,069,582 -0.34(-3.39%)
Oct 19, 2022 10.18 10.25 9.730 10.02 1,649,246 -0.33(-3.19%)
Oct 18, 2022 10.48 10.78 10.23 10.35 1,481,410 +0.08(+0.78%)
Oct 17, 2022 10.53 10.53 9.920 10.27 1,976,270 +0.09(+0.88%)
Oct 14, 2022 11.18 11.28 10.15 10.18 1,124,561 -0.80(-7.29%)
Oct 13, 2022 10.84 11.08 10.34 10.98 1,503,023 -0.13(-1.17%)
Oct 12, 2022 10.99 11.23 10.73 11.11 1,241,389 +0.09(+0.82%)
Oct 11, 2022 10.89 11.44 10.35 11.02 1,802,503 +0.12(+1.10%)
Oct 10, 2022 10.33 10.99 10.05 10.90 1,181,406 +0.54(+5.21%)
Oct 07, 2022 10.89 12.21 10.28 10.36 5,254,961 -0.60(-5.47%)
Oct 06, 2022 10.78 11.21 10.57 10.96 1,371,291 +0.18(+1.67%)
Oct 05, 2022 10.72 10.95 10.10 10.78 1,339,182 -0.22(-2.00%)
Oct 04, 2022 10.98 11.24 10.68 11.00 1,931,034 +0.33(+3.09%)
Oct 03, 2022 11.08 11.21 10.61 10.67 1,121,964 -0.13(-1.20%)
Sep 30, 2022 10.29 11.08 10.18 10.80 2,358,079 +0.48(+4.65%)
Sep 29, 2022 11.27 11.30 10.18 10.32 2,648,596 -1.11(-9.71%)
Sep 28, 2022 11.49 11.88 11.32 11.43 1,906,234 +0.17(+1.51%)
Sep 27, 2022 11.08 11.57 10.96 11.26 1,894,591 +0.38(+3.49%)
Sep 26, 2022 10.55 11.55 10.55 10.88 2,681,352 +0.26(+2.45%)
Sep 23, 2022 10.54 10.79 10.25 10.62 4,353,915 -0.22(-2.03%)
Sep 22, 2022 11.30 11.30 10.73 10.84 3,171,963 -0.69(-5.98%)
Sep 21, 2022 13.41 13.41 11.48 11.53 2,366,066 -1.82(-13.63%)
Sep 20, 2022 13.02 13.64 13.01 13.35 1,207,267 +0.19(+1.44%)
Sep 19, 2022 13.44 13.52 12.80 13.16 1,561,796 -0.51(-3.73%)
Sep 16, 2022 13.72 14.03 13.30 13.67 3,969,240 -0.33(-2.36%)
Sep 15, 2022 14.25 14.38 13.47 14.00 2,496,935 -0.38(-2.64%)
Sep 14, 2022 13.83 14.57 13.68 14.38 2,089,076 +0.59(+4.28%)
Sep 13, 2022 14.16 14.27 13.61 13.79 2,159,998 -0.71(-4.90%)
Sep 12, 2022 15.11 15.31 14.44 14.50 1,839,922 -0.57(-3.78%)
Sep 09, 2022 15.40 15.55 14.97 15.07 702,809 -0.33(-2.14%)
Sep 08, 2022 14.29 15.46 14.29 15.40 1,095,364 +0.96(+6.65%)
Sep 07, 2022 13.73 14.51 13.69 14.44 1,250,681 +0.60(+4.34%)
Sep 06, 2022 14.32 14.67 13.75 13.84 1,160,331 -0.36(-2.54%)
Sep 02, 2022 14.27 14.75 13.81 14.20 1,003,585 -0.02(-0.14%)
Sep 01, 2022 13.69 14.27 13.45 14.22 1,018,444 +0.51(+3.72%)
Aug 31, 2022 13.93 13.93 13.58 13.71 1,109,227 +0.09(+0.66%)
Aug 30, 2022 14.16 14.49 13.39 13.62 1,024,492 -0.30(-2.16%)
Aug 29, 2022 13.92 14.69 13.78 13.92 1,055,794 -0.19(-1.35%)
Aug 26, 2022 15.56 15.56 14.01 14.11 1,029,509 -1.48(-9.49%)
Aug 25, 2022 15.53 15.69 15.14 15.59 603,033 +0.29(+1.90%)
Aug 24, 2022 14.84 15.55 14.63 15.30 981,892 +0.41(+2.75%)
Aug 23, 2022 14.48 15.10 14.29 14.89 904,833 +0.51(+3.55%)
Aug 22, 2022 14.47 14.81 14.21 14.38 1,440,665 -0.43(-2.90%)
Aug 19, 2022 15.02 15.27 14.56 14.81 1,307,656 -0.55(-3.58%)
Aug 18, 2022 15.84 15.84 15.05 15.36 1,652,587 -0.45(-2.85%)
Aug 17, 2022 16.36 16.54 15.59 15.81 1,216,955 -0.77(-4.64%)
Aug 16, 2022 17.23 17.23 16.04 16.58 1,317,919 -0.70(-4.05%)
Aug 15, 2022 17.13 17.39 16.66 17.28 1,381,514 +0.03(+0.17%)
Aug 12, 2022 16.67 17.49 16.67 17.25 1,934,135 +0.68(+4.10%)
Aug 11, 2022 16.24 17.18 15.73 16.57 2,346,922 +0.37(+2.28%)
Aug 10, 2022 14.57 16.76 14.27 16.20 2,730,261 +1.17(+7.78%)
Aug 09, 2022 15.64 16.04 14.88 15.03 1,843,299 -0.93(-5.83%)
Aug 08, 2022 15.37 16.07 15.37 15.96 2,127,476 +0.50(+3.23%)
Aug 05, 2022 14.46 15.50 14.15 15.46 1,588,283 +0.74(+5.03%)
Aug 04, 2022 13.63 14.95 13.53 14.72 2,124,667 +1.10(+8.08%)
Aug 03, 2022 12.77 13.97 12.77 13.62 1,591,990 +1.11(+8.87%)
Aug 02, 2022 11.97 12.60 11.88 12.51 1,296,382 +0.39(+3.22%)
Aug 01, 2022 12.82 12.93 12.01 12.12 1,705,700 -0.86(-6.63%)
Jul 29, 2022 13.13 13.30 12.62 12.98 1,017,573 -0.27(-2.04%)
Jul 28, 2022 13.93 14.02 12.39 13.25 1,079,579 -0.75(-5.36%)
Jul 27, 2022 13.65 14.16 13.50 14.00 1,064,084 +0.45(+3.32%)
Jul 26, 2022 13.65 13.88 13.21 13.55 913,134 -0.07(-0.51%)
Jul 25, 2022 13.51 13.75 13.06 13.62 1,180,385 +0.26(+1.95%)
Jul 22, 2022 14.48 14.48 13.31 13.36 892,505 -1.01(-7.03%)
Jul 21, 2022 13.97 14.43 13.97 14.37 932,273 +0.30(+2.13%)
Jul 20, 2022 13.27 14.35 13.27 14.07 1,910,499 +0.76(+5.71%)
Jul 19, 2022 12.65 13.32 12.63 13.31 1,420,203 +0.81(+6.48%)
Jul 18, 2022 12.80 13.50 12.31 12.50 1,656,774 -0.31(-2.42%)
Jul 15, 2022 13.28 14.06 12.21 12.81 3,863,790 +0.95(+8.01%)
Jul 14, 2022 12.22 12.28 11.59 11.86 1,013,729 -0.38(-3.10%)
Jul 13, 2022 11.35 12.48 11.12 12.24 2,158,200 +0.64(+5.52%)
Jul 12, 2022 11.12 11.75 10.46 11.60 1,778,746 +0.50(+4.50%)
Jul 11, 2022 11.82 11.87 11.02 11.10 1,494,683 -0.93(-7.73%)
Jul 08, 2022 11.52 12.15 11.08 12.03 1,539,737 +0.32(+2.73%)
Jul 07, 2022 11.61 11.98 11.47 11.71 1,632,168 +0.13(+1.12%)
Jul 06, 2022 11.72 12.34 11.38 11.58 2,198,597 -0.18(-1.53%)
Jul 05, 2022 11.44 12.33 11.21 11.76 2,802,671 +0.25(+2.17%)
Jul 01, 2022 11.37 11.63 11.12 11.51 1,504,739 +0.11(+0.96%)
Jun 30, 2022 11.46 11.62 11.02 11.40 2,298,072 -0.28(-2.40%)
Jun 29, 2022 11.39 11.82 11.01 11.68 1,099,838 +0.20(+1.74%)
Jun 28, 2022 11.69 11.90 11.22 11.48 1,947,670 -0.22(-1.88%)
Jun 27, 2022 12.22 12.50 11.60 11.70 1,151,466 -0.58(-4.72%)
Jun 24, 2022 12.19 12.45 11.50 12.28 6,204,779 +0.09(+0.74%)
Jun 23, 2022 12.04 12.25 11.63 12.19 2,104,820 +0.23(+1.92%)
Jun 22, 2022 11.22 12.21 11.06 11.96 2,227,302 +0.59(+5.19%)
Jun 21, 2022 10.99 11.98 10.99 11.37 3,882,727 +0.41(+3.74%)
Jun 17, 2022 9.520 11.02 9.520 10.96 8,907,454 +1.54(+16.35%)
Jun 16, 2022 9.250 9.550 8.930 9.420 2,710,663 -0.20(-2.08%)
Jun 15, 2022 9.230 9.740 9.120 9.620 2,746,550 +0.51(+5.60%)
Jun 14, 2022 8.690 9.120 8.450 9.110 1,770,808 +0.26(+2.94%)
Jun 13, 2022 9.390 9.390 8.410 8.850 2,619,213 -0.89(-9.14%)
Jun 10, 2022 10.43 10.65 9.669 9.740 1,812,357 -1.01(-9.40%)
Jun 09, 2022 10.40 10.89 10.24 10.75 2,916,156 +0.29(+2.77%)
Jun 08, 2022 9.370 10.59 9.360 10.46 3,589,086 +0.97(+10.22%)
Jun 07, 2022 7.960 9.510 7.890 9.490 2,510,021 +1.42(+17.60%)
Jun 06, 2022 8.350 8.650 7.960 8.070 1,557,007 -0.25(-3.00%)
Jun 03, 2022 7.810 8.510 7.800 8.320 1,682,979 +0.45(+5.72%)
Jun 02, 2022 7.660 7.900 7.500 7.870 1,116,031 +0.17(+2.21%)
Jun 01, 2022 7.940 8.290 7.665 7.700 1,208,327 -0.23(-2.90%)
May 31, 2022 7.940 8.300 7.680 7.930 1,665,754 -0.07(-0.88%)
May 27, 2022 7.550 8.030 7.410 8.000 1,273,187 +0.50(+6.67%)
May 26, 2022 7.400 7.710 7.310 7.500 1,037,393 +0.14(+1.90%)
May 25, 2022 7.330 7.475 7.220 7.360 1,768,122 +0.02(+0.27%)
May 24, 2022 7.290 7.510 7.130 7.340 2,104,907 -0.12(-1.61%)
May 23, 2022 7.530 7.670 7.320 7.460 1,045,119 -0.02(-0.27%)
May 20, 2022 7.570 7.690 6.970 7.480 1,442,730 -0.07(-0.93%)
May 19, 2022 7.260 7.625 7.240 7.550 1,975,798 +0.28(+3.85%)
May 18, 2022 7.370 7.530 7.145 7.270 1,476,869 -0.33(-4.34%)
May 17, 2022 7.350 7.620 7.171 7.600 1,669,680 +0.52(+7.34%)
May 16, 2022 7.140 7.390 6.870 7.080 1,899,302 -0.15(-2.07%)
May 13, 2022 7.100 7.470 6.960 7.230 2,978,858 +0.26(+3.73%)
May 12, 2022 6.660 7.140 6.425 6.970 3,185,911 +0.19(+2.80%)
May 11, 2022 7.650 7.650 6.730 6.780 2,380,802 -0.89(-11.60%)
May 10, 2022 7.740 7.840 7.040 7.670 2,368,119 +0.34(+4.64%)
May 09, 2022 8.970 8.970 7.290 7.330 2,356,826 -1.85(-20.15%)
May 06, 2022 9.000 9.235 8.670 9.180 2,864,471 -0.07(-0.76%)
May 05, 2022 9.180 10.13 8.980 9.250 3,337,253 -0.18(-1.91%)
May 04, 2022 8.930 9.490 8.660 9.430 1,508,454 +0.39(+4.31%)
May 03, 2022 9.010 9.260 8.740 9.040 1,801,772 -0.07(-0.77%)
May 02, 2022 8.280 9.110 8.090 9.110 1,894,031 +0.76(+9.10%)
Apr 29, 2022 8.470 8.820 8.340 8.350 1,557,773 -0.15(-1.76%)
Apr 28, 2022 8.470 8.620 7.940 8.500 3,292,994 +0.11(+1.31%)
Apr 27, 2022 8.440 8.720 8.160 8.390 2,467,611 -0.07(-0.83%)
Apr 26, 2022 8.180 8.640 8.110 8.460 3,309,670 +0.16(+1.93%)
Apr 25, 2022 7.710 8.390 7.630 8.300 1,817,058 +0.50(+6.41%)
Apr 22, 2022 7.540 7.870 7.480 7.800 2,892,198 +0.19(+2.50%)
Apr 21, 2022 8.200 8.200 7.500 7.610 1,530,408 -0.31(-3.91%)
Apr 20, 2022 7.970 8.210 7.685 7.920 1,030,204 -0.03(-0.38%)
Apr 19, 2022 7.830 8.160 7.830 7.950 1,111,938 +0.16(+2.05%)
Apr 18, 2022 8.270 8.270 7.720 7.790 1,122,162 -0.46(-5.58%)
Apr 14, 2022 8.680 8.692 8.200 8.250 1,032,207 -0.51(-5.82%)
Apr 13, 2022 8.550 8.810 8.470 8.760 1,697,472 +0.25(+2.94%)
Apr 12, 2022 8.610 8.880 8.240 8.510 1,443,588 +0.04(+0.47%)
Apr 11, 2022 8.850 8.990 8.420 8.470 1,716,107 -0.37(-4.19%)
Apr 08, 2022 9.240 9.284 8.795 8.840 1,527,901 -0.22(-2.43%)
Apr 07, 2022 9.410 9.490 8.980 9.060 1,398,662 -0.42(-4.43%)
Apr 06, 2022 9.390 9.600 9.240 9.480 744,213 -0.06(-0.63%)
Apr 05, 2022 9.850 9.990 9.490 9.540 899,232 -0.41(-4.12%)
Apr 04, 2022 9.500 10.14 9.480 9.950 1,730,475 +0.50(+5.29%)
Apr 01, 2022 9.200 9.560 9.100 9.450 1,295,947 +0.34(+3.73%)
Mar 31, 2022 9.390 9.610 9.100 9.110 1,372,852 -0.24(-2.57%)
Mar 30, 2022 9.980 10.15 9.280 9.350 1,398,966 -0.69(-6.87%)
Mar 29, 2022 9.700 10.06 9.590 10.04 1,356,115 +0.51(+5.35%)
Mar 28, 2022 9.690 9.840 9.240 9.530 1,348,938 -0.12(-1.24%)
Mar 25, 2022 9.950 9.950 9.580 9.650 658,550 -0.28(-2.82%)
Mar 24, 2022 9.810 9.970 9.560 9.930 767,584 +0.24(+2.48%)
Mar 23, 2022 9.850 10.13 9.635 9.690 1,014,334 -0.27(-2.71%)
Mar 22, 2022 9.570 10.04 9.450 9.960 1,150,072 +0.47(+4.95%)
Mar 21, 2022 9.550 9.730 9.340 9.490 1,751,708 -0.27(-2.77%)
Mar 18, 2022 8.840 9.840 8.840 9.760 9,085,402 +0.76(+8.44%)
Mar 17, 2022 8.290 9.225 8.090 9.000 2,101,503 +0.61(+7.27%)
Mar 16, 2022 7.910 8.410 7.890 8.390 1,406,881 +0.59(+7.56%)
Mar 15, 2022 7.690 8.000 7.580 7.800 1,602,986 +0.15(+1.96%)
Mar 14, 2022 8.170 8.700 7.560 7.650 1,472,241 -0.52(-6.36%)
Mar 11, 2022 8.810 8.820 8.140 8.170 1,572,647 -0.54(-6.20%)
Mar 10, 2022 8.580 8.800 8.455 8.710 1,220,355 -0.11(-1.25%)
Mar 09, 2022 8.370 8.880 8.330 8.820 1,961,551 +0.66(+8.09%)
Mar 08, 2022 8.040 8.500 7.750 8.160 1,886,987 +0.14(+1.75%)
Mar 07, 2022 8.270 8.300 7.910 8.020 1,044,589 -0.02(-0.25%)
Mar 04, 2022 8.500 8.705 7.970 8.040 931,828 -0.56(-6.51%)
Mar 03, 2022 8.780 8.790 8.380 8.600 1,453,089 -0.17(-1.94%)
Mar 02, 2022 8.730 8.865 8.350 8.770 1,943,081 +0.18(+2.10%)
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.