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

Ensysce Biosciences Inc (NQ: ENSC )

0.5699 +0.0113 (+2.02%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 25, 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 (%)
Mar 31, 2023 6.110 6.126 4.680 4.860 188,443 -1.93(-28.43%)
Mar 30, 2023 6.840 7.440 6.540 6.791 81,305 -0.05(-0.74%)
Mar 29, 2023 6.960 7.020 6.366 6.841 22,080 -0.10(-1.50%)
Mar 28, 2023 6.360 7.057 6.360 6.946 48,474 +0.47(+7.19%)
Mar 27, 2023 6.720 6.804 6.127 6.480 28,784 +0.01(+0.20%)
Mar 24, 2023 5.700 6.780 5.580 6.467 70,781 +0.71(+12.29%)
Mar 23, 2023 6.240 6.240 5.532 5.759 70,848 -0.26(-4.35%)
Mar 22, 2023 6.960 6.914 6.001 6.020 117,951 -0.57(-8.70%)
Mar 21, 2023 6.720 6.839 6.132 6.594 82,807 -0.13(-1.98%)
Mar 20, 2023 7.440 7.920 6.618 6.727 143,823 -0.59(-8.07%)
Mar 17, 2023 8.160 8.430 7.231 7.318 193,872 -1.26(-14.67%)
Mar 16, 2023 7.321 8.904 7.211 8.575 701,817 +1.30(+17.92%)
Mar 15, 2023 6.960 7.379 6.600 7.272 90,457 +0.12(+1.71%)
Mar 14, 2023 6.720 7.440 6.480 7.150 33,322 +0.38(+5.60%)
Mar 13, 2023 6.600 7.080 6.277 6.770 39,107 -0.01(-0.14%)
Mar 10, 2023 6.960 7.440 6.060 6.780 75,392 -0.36(-5.01%)
Mar 09, 2023 7.440 7.440 6.961 7.138 78,554 -0.30(-4.06%)
Mar 08, 2023 8.027 8.027 7.200 7.440 130,257 -0.48(-6.06%)
Mar 07, 2023 7.007 8.255 6.612 7.920 292,446 +0.91(+13.03%)
Mar 06, 2023 6.600 7.068 6.300 7.007 96,698 +0.62(+9.63%)
Mar 03, 2023 6.600 6.600 6.132 6.391 75,959 +0.03(+0.49%)
Mar 02, 2023 5.760 6.840 5.530 6.360 206,175 +0.60(+10.42%)
Mar 01, 2023 5.868 6.000 5.522 5.760 64,946 -0.11(-1.84%)
Feb 28, 2023 5.880 6.000 5.468 5.868 43,614 +0.11(+1.88%)
Feb 27, 2023 6.120 6.107 5.684 5.760 38,011 -0.40(-6.43%)
Feb 24, 2023 6.240 6.408 6.156 6.156 18,791 -0.26(-4.11%)
Feb 23, 2023 6.480 6.815 6.246 6.420 18,921 -0.02(-0.37%)
Feb 22, 2023 6.720 6.959 6.240 6.444 38,994 -0.32(-4.79%)
Feb 21, 2023 7.291 7.291 6.660 6.768 45,457 -0.25(-3.61%)
Feb 17, 2023 7.440 7.440 6.840 7.021 48,844 -0.42(-5.63%)
Feb 16, 2023 7.680 7.645 7.224 7.440 60,638 +0.12(+1.64%)
Feb 15, 2023 7.487 7.487 7.212 7.320 90,582 +0.00(+0.00%)
Feb 14, 2023 7.320 7.350 7.103 7.320 37,733 +0.12(+1.67%)
Feb 13, 2023 7.410 7.560 7.200 7.200 42,267 -0.13(-1.83%)
Feb 10, 2023 7.560 7.694 7.080 7.334 93,446 -0.35(-4.50%)
Feb 09, 2023 8.040 8.040 7.344 7.680 99,855 -0.36(-4.48%)
Feb 08, 2023 8.520 8.518 7.920 8.040 92,131 -0.41(-4.80%)
Feb 07, 2023 8.640 8.670 8.340 8.446 158,849 -0.17(-2.02%)
Feb 06, 2023 8.640 8.880 8.400 8.620 59,462 +0.04(+0.45%)
Feb 03, 2023 8.756 9.120 8.436 8.581 131,250 -0.81(-8.59%)
Feb 02, 2023 9.360 9.840 9.012 9.388 197,322 +0.82(+9.57%)
Feb 01, 2023 8.340 9.120 8.160 8.568 100,574 +0.17(+2.00%)
Jan 31, 2023 8.640 8.759 7.946 8.400 91,732 -0.12(-1.41%)
Jan 30, 2023 8.400 9.084 8.293 8.520 106,277 +0.12(+1.41%)
Jan 27, 2023 8.999 9.120 8.293 8.401 229,527 -0.83(-9.01%)
Jan 26, 2023 9.480 10.32 8.850 9.233 376,793 -0.40(-4.18%)
Jan 25, 2023 9.960 18.36 9.000 9.636 6,007,332 +1.51(+18.56%)
Jan 24, 2023 8.557 8.557 7.912 8.128 39,019 -0.38(-4.47%)
Jan 23, 2023 8.160 8.760 8.160 8.508 32,639 +0.38(+4.65%)
Jan 20, 2023 7.980 8.280 7.560 8.130 54,598 +0.15(+1.88%)
Jan 19, 2023 8.040 8.360 7.812 7.980 44,044 -0.06(-0.75%)
Jan 18, 2023 8.760 8.879 7.920 8.040 49,371 -0.60(-6.94%)
Jan 17, 2023 9.239 9.264 8.353 8.640 76,650 -0.61(-6.55%)
Jan 13, 2023 11.16 11.16 8.893 9.246 167,736 -2.03(-18.03%)
Jan 12, 2023 9.120 12.24 9.120 11.28 304,234 +2.16(+23.68%)
Jan 11, 2023 9.000 9.300 8.881 9.120 33,759 +0.24(+2.70%)
Jan 10, 2023 9.240 9.240 8.640 8.880 18,570 -0.18(-1.99%)
Jan 09, 2023 8.760 9.089 8.520 9.060 27,561 +0.35(+3.99%)
Jan 06, 2023 9.018 9.217 8.401 8.712 29,398 -0.41(-4.52%)
Jan 05, 2023 9.714 9.714 9.012 9.125 25,263 -0.60(-6.12%)
Jan 04, 2023 9.000 9.960 9.001 9.720 76,169 +0.12(+1.25%)
Jan 03, 2023 9.840 10.50 9.244 9.600 45,712 +0.90(+10.36%)
Dec 30, 2022 7.560 9.720 7.560 8.699 83,635 +1.26(+16.90%)
Dec 29, 2022 7.560 7.560 7.081 7.441 32,284 +0.05(+0.67%)
Dec 28, 2022 8.400 8.832 7.228 7.392 24,160 -1.30(-14.96%)
Dec 27, 2022 8.652 8.760 8.400 8.693 8,130 +0.05(+0.60%)
Dec 23, 2022 9.120 9.120 7.708 8.641 35,558 -0.06(-0.68%)
Dec 22, 2022 9.360 9.407 8.459 8.700 41,904 -0.55(-5.91%)
Dec 21, 2022 9.480 9.840 9.120 9.246 23,936 -0.23(-2.47%)
Dec 20, 2022 10.44 10.56 9.146 9.480 48,286 -1.32(-12.22%)
Dec 19, 2022 11.88 12.24 9.000 10.80 148,864 -0.62(-5.40%)
Dec 16, 2022 10.62 12.72 10.62 11.42 63,458 +0.43(+3.88%)
Dec 15, 2022 10.74 11.09 10.20 10.99 20,958 +0.37(+3.47%)
Dec 14, 2022 11.15 11.16 9.860 10.62 58,462 -0.30(-2.74%)
Dec 13, 2022 12.36 12.72 10.80 10.92 93,032 -1.44(-11.64%)
Dec 12, 2022 13.44 13.56 12.12 12.36 96,751 -2.04(-14.17%)
Dec 09, 2022 12.84 15.00 12.60 14.40 282,203 +2.52(+21.21%)
Dec 08, 2022 12.60 12.60 11.58 11.88 100,873 -0.60(-4.81%)
Dec 07, 2022 13.08 13.44 12.00 12.48 337,525 -14.28(-53.36%)
Dec 06, 2022 25.80 27.24 23.16 26.76 60,707 -0.48(-1.76%)
Dec 05, 2022 29.16 29.52 24.24 27.24 497,308 +1.44(+5.58%)
Dec 02, 2022 28.32 29.52 25.08 25.80 41,841 -3.84(-12.96%)
Dec 01, 2022 36.00 37.32 29.16 29.64 67,743 -5.16(-14.83%)
Nov 30, 2022 33.12 36.12 31.92 34.80 42,356 +0.96(+2.84%)
Nov 29, 2022 36.12 38.52 33.00 33.84 34,978 -1.32(-3.75%)
Nov 28, 2022 40.56 45.60 33.36 35.16 79,643 -5.88(-14.33%)
Nov 25, 2022 38.88 56.52 38.04 41.04 384,272 +3.24(+8.57%)
Nov 23, 2022 31.56 40.56 30.12 37.80 81,130 +6.12(+19.32%)
Nov 22, 2022 27.96 33.00 26.95 31.68 54,860 +2.64(+9.09%)
Nov 21, 2022 24.96 29.88 24.12 29.04 206,018 +4.44(+18.05%)
Nov 18, 2022 29.28 29.52 24.00 24.60 71,258 -5.88(-19.29%)
Nov 17, 2022 30.72 40.80 27.54 30.48 568,942 -3.00(-8.96%)
Nov 16, 2022 24.48 40.08 24.36 33.48 522,325 +7.56(+29.17%)
Nov 15, 2022 27.60 28.08 23.88 25.92 59,284 -2.52(-8.86%)
Nov 14, 2022 25.44 30.60 24.84 28.44 753,485 +5.28(+22.80%)
Nov 11, 2022 24.84 25.68 22.80 23.16 8,860 -1.44(-5.85%)
Nov 10, 2022 25.92 26.52 24.48 24.60 8,308 -0.12(-0.49%)
Nov 09, 2022 25.44 25.80 24.00 24.72 10,294 -1.32(-5.07%)
Nov 08, 2022 29.52 29.52 25.92 26.04 12,271 -2.52(-8.82%)
Nov 07, 2022 32.76 33.36 28.32 28.56 11,476 -4.20(-12.82%)
Nov 04, 2022 32.64 33.60 31.68 32.76 7,846 -0.24(-0.73%)
Nov 03, 2022 33.60 34.20 31.92 33.00 9,062 -1.08(-3.17%)
Nov 02, 2022 38.76 39.36 33.96 34.08 20,618 -6.00(-14.97%)
Nov 01, 2022 37.92 42.36 34.56 40.08 73,327 +1.32(+3.41%)
Oct 31, 2022 45.48 45.60 37.44 38.76 300,848 -7.80(-16.75%)
Oct 28, 2022 41.04 48.84 39.48 46.56 81,180 -5.74(-10.97%)
Oct 27, 2022 48.00 52.80 43.25 52.30 38,646 +4.70(+9.88%)
Oct 26, 2022 60.72 62.40 44.52 47.59 143,770 -2.45(-4.89%)
Oct 25, 2022 45.60 50.28 42.72 50.04 18,654 +5.76(+13.01%)
Oct 24, 2022 48.00 49.13 43.20 44.28 3,960 -3.12(-6.58%)
Oct 21, 2022 47.74 47.98 41.23 47.40 7,551 +1.39(+3.03%)
Oct 20, 2022 51.60 51.60 45.58 46.01 8,297 -3.91(-7.84%)
Oct 19, 2022 59.74 59.74 49.92 49.92 15,881 -6.96(-12.24%)
Oct 18, 2022 55.32 63.60 48.58 56.88 32,210 +4.08(+7.73%)
Oct 17, 2022 49.75 53.62 48.00 52.80 3,686 +3.12(+6.28%)
Oct 14, 2022 49.20 51.58 47.40 49.68 1,078 +0.05(+0.10%)
Oct 13, 2022 49.39 52.32 46.78 49.63 1,502 -1.68(-3.27%)
Oct 12, 2022 55.20 55.20 48.72 51.31 793 -1.37(-2.60%)
Oct 11, 2022 58.80 58.80 50.40 52.68 1,397 +1.08(+2.09%)
Oct 10, 2022 54.00 55.20 50.40 51.60 838 -1.20(-2.27%)
Oct 07, 2022 55.20 55.44 50.40 52.80 1,087 -1.42(-2.61%)
Oct 06, 2022 54.60 56.40 53.06 54.22 1,389 +0.70(+1.30%)
Oct 05, 2022 56.30 56.40 53.04 53.52 1,626 -0.50(-0.93%)
Oct 04, 2022 59.35 59.50 53.16 54.02 1,777 -1.37(-2.47%)
Oct 03, 2022 52.25 57.60 52.08 55.39 2,071 +3.79(+7.35%)
Sep 30, 2022 54.05 55.66 50.88 51.60 1,672 -4.80(-8.51%)
Sep 29, 2022 60.00 60.00 51.91 56.40 1,162 -1.20(-2.08%)
Sep 28, 2022 64.80 65.64 54.72 57.60 3,759 -3.31(-5.44%)
Sep 27, 2022 55.20 64.80 53.64 60.91 5,753 +7.25(+13.51%)
Sep 26, 2022 52.80 57.58 50.40 53.66 3,479 +0.89(+1.68%)
Sep 23, 2022 48.46 55.20 48.12 52.78 2,560 -0.86(-1.61%)
Sep 22, 2022 55.20 55.92 46.08 53.64 4,800 -3.38(-5.93%)
Sep 21, 2022 60.24 62.14 56.40 57.02 3,066 -2.98(-4.96%)
Sep 20, 2022 67.20 67.82 59.76 60.00 6,207 -5.86(-8.89%)
Sep 19, 2022 76.80 76.80 62.40 65.86 7,061 -9.22(-12.28%)
Sep 16, 2022 83.76 83.76 63.62 75.07 12,944 -7.70(-9.31%)
Sep 15, 2022 91.20 93.31 80.57 82.78 8,908 -3.62(-4.19%)
Sep 14, 2022 102.84 108.00 84.17 86.40 25,732 -12.74(-12.85%)
Sep 13, 2022 82.85 109.90 79.44 99.14 47,791 +18.05(+22.26%)
Sep 12, 2022 81.60 86.16 79.20 81.10 1,210 -1.15(-1.40%)
Sep 09, 2022 78.31 84.31 78.31 82.25 1,990 +2.74(+3.44%)
Sep 08, 2022 96.26 99.05 76.80 79.51 7,357 -17.11(-17.71%)
Sep 07, 2022 102.72 102.72 96.00 96.62 1,627 -6.10(-5.93%)
Sep 06, 2022 100.80 103.20 96.24 102.72 1,464 +4.32(+4.39%)
Sep 02, 2022 98.40 98.40 96.00 98.40 792 -0.02(-0.02%)
Sep 01, 2022 98.40 100.80 94.80 98.42 1,289 -2.95(-2.91%)
Aug 31, 2022 97.92 105.60 94.44 101.38 3,787 +4.08(+4.19%)
Aug 30, 2022 99.77 100.80 94.80 97.30 1,842 +0.38(+0.40%)
Aug 29, 2022 98.40 100.22 96.38 96.91 645 -1.73(-1.75%)
Aug 26, 2022 104.40 104.40 97.20 98.64 1,148 -5.76(-5.52%)
Aug 25, 2022 108.00 108.00 100.80 104.40 2,429 -2.40(-2.25%)
Aug 24, 2022 100.03 107.95 96.38 106.80 3,687 +8.64(+8.80%)
Aug 23, 2022 103.70 105.58 96.36 98.16 3,196 -2.64(-2.62%)
Aug 22, 2022 100.80 102.74 95.95 100.80 3,372 +0.89(+0.89%)
Aug 19, 2022 108.00 109.68 98.66 99.91 3,986 -8.09(-7.49%)
Aug 18, 2022 127.20 129.60 105.86 108.00 10,235 -22.94(-17.52%)
Aug 17, 2022 115.51 180.00 108.00 130.94 51,269 +15.43(+13.36%)
Aug 16, 2022 122.40 122.40 110.40 115.51 1,193 -1.63(-1.39%)
Aug 15, 2022 120.00 121.20 115.20 117.14 1,201 +0.72(+0.62%)
Aug 12, 2022 122.40 126.00 112.80 116.42 2,230 -4.20(-3.48%)
Aug 11, 2022 128.04 132.00 117.60 120.62 1,971 -7.56(-5.90%)
Aug 10, 2022 111.48 128.18 110.40 128.18 2,758 +0.19(+0.15%)
Aug 09, 2022 108.00 141.60 104.40 127.99 4,920 +17.95(+16.31%)
Aug 08, 2022 103.46 115.63 103.46 110.04 1,602 +6.07(+5.84%)
Aug 05, 2022 115.20 115.92 94.37 103.97 4,704 -10.06(-8.82%)
Aug 04, 2022 112.80 115.68 108.12 114.02 1,844 -1.15(-1.00%)
Aug 03, 2022 115.20 119.62 111.02 115.18 1,082 +3.26(+2.92%)
Aug 02, 2022 115.20 116.40 110.40 111.91 808 +1.03(+0.93%)
Aug 01, 2022 119.76 119.76 110.40 110.88 1,633 -12.70(-10.27%)
Jul 29, 2022 127.20 127.20 120.46 123.58 907 -1.25(-1.00%)
Jul 28, 2022 134.40 134.42 120.29 124.82 1,599 -7.54(-5.69%)
Jul 27, 2022 140.16 143.98 130.08 132.36 2,206 -12.14(-8.40%)
Jul 26, 2022 151.20 151.20 139.22 144.50 878 +0.98(+0.69%)
Jul 25, 2022 146.40 149.95 137.76 143.52 960 -0.14(-0.10%)
Jul 22, 2022 153.60 153.60 143.04 143.66 654 -8.14(-5.36%)
Jul 21, 2022 148.78 154.20 146.42 151.80 877 +4.06(+2.75%)
Jul 20, 2022 146.47 151.03 145.34 147.74 1,028 +1.42(+0.97%)
Jul 19, 2022 144.24 148.80 144.00 146.33 688 +2.33(+1.62%)
Jul 18, 2022 140.74 151.03 136.32 144.00 1,491 +3.58(+2.55%)
Jul 15, 2022 152.64 153.60 132.41 140.42 2,556 -13.15(-8.56%)
Jul 14, 2022 153.60 154.37 146.40 153.58 1,282 -0.02(-0.02%)
Jul 13, 2022 151.20 155.50 144.29 153.60 3,203 +0.84(+0.55%)
Jul 12, 2022 148.56 153.60 147.17 152.76 1,432 +5.76(+3.92%)
Jul 11, 2022 151.20 153.60 146.40 147.00 1,724 -2.74(-1.83%)
Jul 08, 2022 150.38 153.60 144.02 149.74 1,610 -1.46(-0.97%)
Jul 07, 2022 139.20 153.60 136.80 151.20 3,130 +11.04(+7.88%)
Jul 06, 2022 134.40 143.98 132.70 140.16 4,041 +0.26(+0.19%)
Jul 05, 2022 136.82 148.80 129.62 139.90 5,825 +3.34(+2.44%)
Jul 01, 2022 160.68 164.38 133.32 136.56 15,629 -71.86(-34.48%)
Jun 30, 2022 122.40 220.80 120.00 208.42 131,035 +88.01(+73.09%)
Jun 29, 2022 119.66 127.20 115.20 120.41 1,874 +3.84(+3.29%)
Jun 28, 2022 121.20 121.44 115.82 116.57 1,631 -3.19(-2.67%)
Jun 27, 2022 111.86 122.06 111.86 119.76 3,165 +9.10(+8.22%)
Jun 24, 2022 110.35 112.75 109.20 110.66 570 +1.18(+1.07%)
Jun 23, 2022 101.18 112.06 101.18 109.49 1,886 +7.49(+7.34%)
Jun 22, 2022 99.60 108.00 96.00 102.00 2,003 +1.18(+1.17%)
Jun 21, 2022 117.43 117.43 100.82 100.82 4,140 -7.94(-7.30%)
Jun 17, 2022 115.20 122.40 108.77 108.77 1,519 -6.43(-5.58%)
Jun 16, 2022 108.00 118.56 107.76 115.20 1,091 +2.11(+1.87%)
Jun 15, 2022 112.75 120.00 110.40 113.09 2,154 +2.69(+2.43%)
Jun 14, 2022 114.00 116.47 108.96 110.40 2,190 -1.75(-1.56%)
Jun 13, 2022 119.76 119.76 108.41 112.15 2,689 -6.67(-5.62%)
Jun 10, 2022 127.20 127.20 117.98 118.82 3,336 -8.38(-6.58%)
Jun 09, 2022 136.80 139.18 127.20 127.20 2,324 -8.57(-6.31%)
Jun 08, 2022 134.40 139.20 132.00 135.77 1,265 +0.10(+0.07%)
Jun 07, 2022 134.40 139.20 124.80 135.67 1,319 +9.91(+7.88%)
Jun 06, 2022 129.60 132.00 122.40 125.76 1,389 -4.90(-3.75%)
Jun 03, 2022 139.20 148.80 126.00 130.66 1,794 -12.26(-8.58%)
Jun 02, 2022 135.77 148.80 132.00 142.92 1,240 +6.60(+4.84%)
Jun 01, 2022 151.20 153.31 134.40 136.32 2,055 +1.75(+1.30%)
May 31, 2022 135.10 156.00 124.80 134.57 3,895 +7.34(+5.77%)
May 27, 2022 125.81 129.60 119.54 127.22 2,192 +3.58(+2.89%)
May 26, 2022 123.79 132.00 121.20 123.65 1,770 -2.33(-1.85%)
May 25, 2022 112.85 131.52 112.80 125.98 2,196 +9.89(+8.52%)
May 24, 2022 127.08 127.68 109.20 116.09 10,539 -12.55(-9.76%)
May 23, 2022 136.80 136.10 123.24 128.64 1,144 +2.26(+1.79%)
May 20, 2022 129.60 144.00 126.24 126.38 3,860 -6.50(-4.89%)
May 19, 2022 136.80 136.80 129.62 132.89 1,625 -0.02(-0.02%)
May 18, 2022 138.00 138.00 132.79 132.91 3,486 -10.13(-7.08%)
May 17, 2022 156.22 164.40 137.47 143.04 13,377 -10.92(-7.09%)
May 16, 2022 160.80 160.80 151.92 153.96 1,933 -7.25(-4.50%)
May 13, 2022 159.34 172.56 158.40 161.21 2,210 +2.81(+1.77%)
May 12, 2022 153.60 172.78 153.60 158.40 2,117 +4.80(+3.13%)
May 11, 2022 187.20 187.20 149.52 153.60 3,105 -27.31(-15.10%)
May 10, 2022 181.10 183.41 177.62 180.91 1,275 +2.52(+1.41%)
May 09, 2022 198.67 198.67 170.88 178.39 4,802 -25.61(-12.55%)
May 06, 2022 225.60 230.16 199.73 204.00 4,371 -24.84(-10.85%)
May 05, 2022 242.40 244.80 220.80 228.84 5,401 -15.96(-6.52%)
May 04, 2022 268.80 268.90 242.40 244.80 5,667 -26.40(-9.73%)
May 03, 2022 307.20 307.20 268.80 271.20 3,840 -33.60(-11.02%)
May 02, 2022 273.60 304.80 261.60 304.80 4,532 +40.80(+15.45%)
Apr 29, 2022 264.00 273.60 256.80 264.00 2,132 +0.00(+0.00%)
Apr 28, 2022 244.80 270.00 240.00 264.00 3,183 +16.80(+6.80%)
Apr 27, 2022 249.60 250.80 240.00 247.20 1,576 -2.40(-0.96%)
Apr 26, 2022 256.80 256.80 240.00 249.60 2,325 +0.00(+0.00%)
Apr 25, 2022 254.40 256.80 244.80 249.60 1,829 -4.80(-1.89%)
Apr 22, 2022 256.80 259.20 249.60 254.40 1,670 -9.60(-3.64%)
Apr 21, 2022 252.00 268.78 249.60 264.00 3,588 +14.40(+5.77%)
Apr 20, 2022 256.80 256.80 247.20 249.60 1,603 -7.20(-2.80%)
Apr 19, 2022 247.20 278.40 237.79 256.80 6,222 +2.40(+0.94%)
Apr 18, 2022 252.00 268.80 242.40 254.40 3,103 -2.40(-0.93%)
Apr 14, 2022 276.00 276.00 254.40 256.80 2,996 -24.00(-8.55%)
Apr 13, 2022 259.20 295.20 254.40 280.80 5,300 +21.60(+8.33%)
Apr 12, 2022 266.40 271.20 252.00 259.20 4,559 -21.60(-7.69%)
Apr 11, 2022 264.00 307.20 249.60 280.80 8,696 +9.60(+3.54%)
Apr 08, 2022 336.00 338.38 267.60 271.20 14,285 -67.20(-19.86%)
Apr 07, 2022 343.20 355.20 301.20 338.40 13,695 -7.20(-2.08%)
Apr 06, 2022 343.20 396.00 273.60 345.60 47,756 +26.40(+8.27%)
Apr 05, 2022 273.60 331.20 264.00 319.20 10,726 +50.40(+18.75%)
Apr 04, 2022 266.40 280.80 259.20 268.80 1,920 +7.20(+2.75%)
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.