Skip to main content

Adverum Biotechnologies Inc (NQ: ADVM )

14.14 -0.52 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.9000 0.9400 0.8800 0.8972 744,847 +0.01(+1.06%)
May 27, 2022 0.8719 0.8999 0.8700 0.8878 535,884 +0.01(+1.59%)
May 26, 2022 0.8675 0.8988 0.8500 0.8739 561,769 +0.02(+1.94%)
May 25, 2022 0.8390 0.8717 0.8390 0.8573 693,229 +0.01(+1.77%)
May 24, 2022 0.8200 0.8543 0.8180 0.8424 542,995 +0.02(+1.99%)
May 23, 2022 0.8600 0.8900 0.8160 0.8260 603,200 -0.03(-3.39%)
May 20, 2022 0.8800 0.8900 0.8125 0.8550 749,149 +0.00(+0.08%)
May 19, 2022 0.8550 0.8599 0.8333 0.8543 799,857 +0.02(+2.52%)
May 18, 2022 0.8450 0.9000 0.8300 0.8333 1,286,730 +0.01(+0.60%)
May 17, 2022 0.8300 0.8516 0.8100 0.8283 930,784 +0.02(+2.30%)
May 16, 2022 0.8500 0.8700 0.7954 0.8097 1,156,897 -0.03(-3.09%)
May 13, 2022 0.9386 0.9599 0.8120 0.8355 2,857,216 -0.07(-8.06%)
May 12, 2022 0.9500 1.010 0.9000 0.9087 1,620,850 -0.06(-6.58%)
May 11, 2022 1.060 1.060 0.9622 0.9727 1,283,560 -0.10(-9.09%)
May 10, 2022 1.020 1.090 1.010 1.070 1,132,304 +0.06(+5.94%)
May 09, 2022 1.020 1.050 1.000 1.010 656,630 -0.01(-0.98%)
May 06, 2022 1.050 1.070 1.010 1.020 618,908 -0.04(-3.77%)
May 05, 2022 1.150 1.150 1.050 1.060 476,847 -0.09(-7.83%)
May 04, 2022 1.130 1.170 1.070 1.150 535,747 +0.01(+0.88%)
May 03, 2022 1.100 1.180 1.100 1.140 646,325 +0.03(+2.70%)
May 02, 2022 1.110 1.155 1.070 1.110 1,064,330 +0.04(+3.74%)
Apr 29, 2022 1.080 1.130 1.060 1.070 564,892 -0.03(-2.73%)
Apr 28, 2022 1.080 1.115 1.030 1.100 1,084,181 +0.02(+1.85%)
Apr 27, 2022 1.130 1.150 1.070 1.080 876,187 -0.03(-2.70%)
Apr 26, 2022 1.180 1.193 1.110 1.110 477,433 -0.08(-6.72%)
Apr 25, 2022 1.160 1.200 1.140 1.190 554,966 +0.05(+4.39%)
Apr 22, 2022 1.130 1.150 1.100 1.140 505,063 +0.01(+0.88%)
Apr 21, 2022 1.170 1.240 1.130 1.130 1,123,009 -0.01(-0.88%)
Apr 20, 2022 1.130 1.150 1.095 1.140 638,143 +0.02(+1.79%)
Apr 19, 2022 1.120 1.160 1.100 1.120 601,259 +0.00(+0.00%)
Apr 18, 2022 1.200 1.220 1.120 1.120 875,289 -0.08(-6.67%)
Apr 14, 2022 1.220 1.230 1.190 1.200 811,095 +0.02(+1.69%)
Apr 13, 2022 1.170 1.200 1.160 1.180 7,573,386 +0.02(+1.72%)
Apr 12, 2022 1.180 1.220 1.155 1.160 1,304,229 -0.01(-0.85%)
Apr 11, 2022 1.220 1.220 1.170 1.170 701,278 -0.05(-4.10%)
Apr 08, 2022 1.250 1.280 1.220 1.220 367,921 -0.04(-3.17%)
Apr 07, 2022 1.290 1.320 1.250 1.260 567,887 -0.02(-1.56%)
Apr 06, 2022 1.280 1.310 1.260 1.280 423,996 -0.02(-1.54%)
Apr 05, 2022 1.330 1.360 1.300 1.300 423,174 -0.04(-2.99%)
Apr 04, 2022 1.330 1.360 1.310 1.340 538,648 +0.04(+3.08%)
Apr 01, 2022 1.300 1.340 1.280 1.300 797,994 -0.01(-0.76%)
Mar 31, 2022 1.330 1.360 1.300 1.310 550,379 -0.03(-2.24%)
Mar 30, 2022 1.390 1.440 1.340 1.340 611,979 -0.05(-3.60%)
Mar 29, 2022 1.360 1.440 1.360 1.390 1,649,094 +0.01(+0.72%)
Mar 28, 2022 1.480 1.480 1.360 1.380 707,126 -0.09(-6.12%)
Mar 25, 2022 1.430 1.510 1.400 1.470 859,012 +0.07(+5.00%)
Mar 24, 2022 1.340 1.460 1.330 1.400 12,067,924 +0.05(+3.70%)
Mar 23, 2022 1.350 1.400 1.330 1.350 1,382,787 -0.02(-1.46%)
Mar 22, 2022 1.360 1.410 1.350 1.370 346,991 +0.01(+0.74%)
Mar 21, 2022 1.440 1.450 1.350 1.360 1,197,826 -0.08(-5.56%)
Mar 18, 2022 1.360 1.440 1.350 1.440 1,037,402 +0.09(+6.67%)
Mar 17, 2022 1.280 1.380 1.280 1.350 592,659 +0.08(+6.30%)
Mar 16, 2022 1.260 1.295 1.230 1.270 413,349 +0.04(+3.25%)
Mar 15, 2022 1.250 1.250 1.210 1.230 674,995 +0.00(+0.00%)
Mar 14, 2022 1.280 1.290 1.220 1.230 588,247 -0.06(-4.65%)
Mar 11, 2022 1.330 1.350 1.280 1.290 736,382 -0.04(-3.01%)
Mar 10, 2022 1.330 1.350 1.310 1.330 387,482 -0.02(-1.48%)
Mar 09, 2022 1.320 1.370 1.310 1.350 1,437,755 +0.06(+4.65%)
Mar 08, 2022 1.270 1.350 1.270 1.290 644,829 +0.02(+1.57%)
Mar 07, 2022 1.230 1.300 1.230 1.270 575,196 +0.04(+3.25%)
Mar 04, 2022 1.240 1.270 1.230 1.230 342,189 -0.02(-1.60%)
Mar 03, 2022 1.320 1.325 1.240 1.250 720,569 -0.06(-4.58%)
Mar 02, 2022 1.310 1.325 1.290 1.310 480,719 -0.00(-0.38%)
Mar 01, 2022 1.340 1.375 1.310 1.315 429,464 -0.03(-1.87%)
Feb 28, 2022 1.370 1.410 1.335 1.340 387,650 -0.05(-3.60%)
Feb 25, 2022 1.330 1.410 1.325 1.390 495,867 +0.05(+3.73%)
Feb 24, 2022 1.280 1.365 1.270 1.340 1,237,633 +0.04(+3.08%)
Feb 23, 2022 1.360 1.370 1.290 1.300 847,430 -0.04(-2.99%)
Feb 22, 2022 1.340 1.380 1.330 1.340 577,546 -0.03(-2.19%)
Feb 18, 2022 1.370 0 +0.00(+0.00%)
Feb 17, 2022 1.410 1.425 1.360 1.370 455,876 -0.05(-3.52%)
Feb 16, 2022 1.430 1.440 1.400 1.420 366,882 +0.00(+0.00%)
Feb 15, 2022 1.400 1.440 1.400 1.420 361,005 +0.03(+2.16%)
Feb 14, 2022 1.420 1.438 1.370 1.390 471,166 -0.03(-2.11%)
Feb 11, 2022 1.480 1.500 1.420 1.420 965,230 -0.07(-4.70%)
Feb 10, 2022 1.550 1.560 1.480 1.490 1,238,871 -0.07(-4.49%)
Feb 09, 2022 1.580 1.610 1.550 1.560 1,914,921 -0.02(-1.27%)
Feb 08, 2022 1.560 1.580 1.545 1.580 694,750 +0.00(+0.00%)
Feb 07, 2022 1.520 1.590 1.520 1.580 1,040,905 +0.06(+3.95%)
Feb 04, 2022 1.510 1.550 1.500 1.520 1,573,160 +0.02(+1.33%)
Feb 03, 2022 1.550 1.495 1.500 652,592 -0.06(-3.85%)
Feb 02, 2022 1.650 1.650 1.555 1.560 541,100 -0.09(-5.45%)
Feb 01, 2022 1.650 1.680 1.610 1.650 613,160 +0.00(+0.00%)
Jan 31, 2022 1.540 1.650 1,286,769 +0.10(+6.45%)
Jan 28, 2022 1.490 1.550 1.450 1.550 1,022,967 +0.05(+3.33%)
Jan 27, 2022 1.530 1.540 1.475 1.500 868,601 -0.02(-1.32%)
Jan 26, 2022 1.600 1.620 1.520 1.520 542,804 -0.08(-5.00%)
Jan 25, 2022 1.570 1.619 1.520 1.600 567,759 +0.01(+0.63%)
Jan 24, 2022 1.530 1.595 1.465 1.590 1,100,872 +0.04(+2.58%)
Jan 21, 2022 1.560 1.580 1.520 1.550 1,036,176 +0.01(+0.65%)
Jan 20, 2022 1.610 1.620 1.540 1.540 624,906 -0.05(-3.14%)
Jan 19, 2022 1.540 1.630 1.540 1.590 1,081,267 +0.05(+3.25%)
Jan 18, 2022 1.630 1.640 1.540 1.540 1,182,738 -0.11(-6.67%)
Jan 14, 2022 1.650 0 +0.05(+3.12%)
Jan 13, 2022 1.620 1.630 1.580 1.600 909,108 +0.00(+0.00%)
Jan 12, 2022 1.650 1.655 1.590 1.600 1,203,214 -0.03(-1.84%)
Jan 11, 2022 1.660 1.680 1.610 1.630 1,020,957 -0.01(-0.61%)
Jan 10, 2022 1.680 1.680 1.600 1.640 1,066,066 -0.04(-2.38%)
Jan 07, 2022 1.720 1.760 1.660 1.680 1,066,366 -0.05(-2.89%)
Jan 06, 2022 1.730 1.750 1.660 1.730 1,891,203 +0.00(+0.00%)
Jan 05, 2022 1.800 1.840 1.720 1.730 1,350,534 -0.08(-4.42%)
Jan 04, 2022 1.920 1.940 1.740 1.810 2,319,943 -0.14(-7.18%)
Jan 03, 2022 1.760 2.040 1.750 1.950 6,896,475 +0.19(+10.80%)
Dec 31, 2021 1.790 1.820 1.750 1.760 1,496,492 -0.03(-1.68%)
Dec 30, 2021 1.760 1.875 1.760 1.790 1,355,119 +0.01(+0.56%)
Dec 29, 2021 1.770 1.812 1.750 1.780 2,631,169 +0.00(+0.00%)
Dec 28, 2021 1.800 1.860 1.770 1.780 1,039,874 -0.03(-1.66%)
Dec 27, 2021 1.890 1.900 1.800 1.810 658,193 -0.06(-3.21%)
Dec 23, 2021 1.870 1.910 1.830 1.870 893,215 +0.02(+1.08%)
Dec 22, 2021 1.900 1.900 1.810 1.850 440,771 -0.02(-1.07%)
Dec 21, 2021 1.910 1.910 1.830 1.870 752,597 +0.01(+0.54%)
Dec 20, 2021 1.800 1.880 1.740 1.860 1,200,676 +0.09(+5.08%)
Dec 17, 2021 1.810 1.870 1.740 1.770 2,648,826 -0.03(-1.67%)
Dec 16, 2021 1.860 1.910 1.780 1.800 1,322,419 -0.05(-2.70%)
Dec 15, 2021 1.810 1.870 1.745 1.850 1,214,258 +0.08(+4.52%)
Dec 14, 2021 1.850 1.880 1.760 1.770 1,190,763 -0.09(-4.84%)
Dec 13, 2021 1.860 1.920 1.780 1.860 1,481,396 +0.06(+3.33%)
Dec 10, 2021 1.840 1.860 1.780 1.800 722,514 -0.04(-2.17%)
Dec 09, 2021 1.850 1.900 1.830 1.840 769,543 -0.03(-1.60%)
Dec 08, 2021 1.870 1.920 1.740 1.870 1,243,062 +0.11(+6.25%)
Dec 07, 2021 1.780 1.840 1.760 1.760 1,308,763 -0.01(-0.56%)
Dec 06, 2021 1.760 1.810 1.690 1.770 1,677,680 +0.01(+0.57%)
Dec 03, 2021 1.830 1.830 1.725 1.760 1,038,542 -0.08(-4.35%)
Dec 02, 2021 1.730 1.850 1.710 1.840 1,637,104 +0.09(+5.14%)
Dec 01, 2021 1.780 1.820 1.740 1.750 2,056,438 +0.01(+0.57%)
Nov 30, 2021 1.850 1.890 1.690 1.740 5,565,725 -0.13(-6.95%)
Nov 29, 2021 1.970 1.980 1.855 1.870 800,321 -0.07(-3.61%)
Nov 26, 2021 1.990 1.990 1.890 1.940 727,981 -0.09(-4.43%)
Nov 24, 2021 2.020 2.050 1.970 2.030 514,781 +0.01(+0.50%)
Nov 23, 2021 1.960 2.020 1.900 2.020 1,003,922 +0.06(+3.06%)
Nov 22, 2021 2.000 2.030 1.950 1.960 950,949 -0.03(-1.51%)
Nov 19, 2021 2.040 2.100 1.980 1.990 1,215,751 -0.05(-2.45%)
Nov 18, 2021 2.090 2.048 2.020 2.040 653,579 -0.09(-4.23%)
Nov 17, 2021 2.110 2.160 2.100 2.130 425,337 -0.02(-0.93%)
Nov 16, 2021 2.160 2.160 2.100 2.150 607,367 -0.02(-0.92%)
Nov 15, 2021 2.200 2.210 2.150 2.170 725,768 -0.03(-1.36%)
Nov 12, 2021 2.230 2.260 2.150 2.200 773,869 -0.03(-1.35%)
Nov 11, 2021 2.280 2.285 2.210 2.230 493,216 -0.04(-1.76%)
Nov 10, 2021 2.290 2.270 938,856 -0.03(-1.30%)
Nov 09, 2021 2.260 2.320 2.200 2.300 900,561 +0.03(+1.32%)
Nov 08, 2021 2.190 2.290 2.180 2.270 636,532 +0.07(+3.18%)
Nov 05, 2021 2.240 2.320 2.180 2.200 801,356 -0.08(-3.51%)
Nov 04, 2021 2.360 2.360 2.240 2.280 827,355 -0.05(-2.15%)
Nov 03, 2021 2.290 2.370 2.270 2.330 1,269,445 +0.02(+0.87%)
Nov 02, 2021 2.260 2.320 2.190 2.310 975,164 +0.06(+2.67%)
Nov 01, 2021 2.250 2.310 2.190 2.250 2,164,562 -0.02(-0.88%)
Oct 29, 2021 2.120 2.280 2.270 4,721,842 +0.17(+8.10%)
Oct 28, 2021 1.900 2.130 1.900 2.100 3,172,303 +0.20(+10.53%)
Oct 27, 2021 1.930 1.940 1.890 1.900 975,891 -0.04(-2.06%)
Oct 26, 2021 1.960 1.940 792,038 -0.01(-0.51%)
Oct 25, 2021 1.960 1.980 1.930 1.950 966,676 +0.00(+0.00%)
Oct 22, 2021 2.000 2.000 1.920 1.950 1,334,836 -0.05(-2.50%)
Oct 21, 2021 2.010 2.055 1.990 2.000 1,087,632 -0.01(-0.50%)
Oct 20, 2021 2.040 2.060 2.010 2.010 755,409 -0.03(-1.47%)
Oct 19, 2021 2.020 2.060 2.010 2.040 694,093 +0.02(+0.99%)
Oct 18, 2021 2.050 2.060 1.990 2.020 1,625,195 -0.04(-1.94%)
Oct 15, 2021 2.170 2.170 2.060 2.060 1,355,494 -0.08(-3.74%)
Oct 14, 2021 2.170 2.200 2.120 2.140 1,322,081 -0.01(-0.47%)
Oct 13, 2021 2.170 2.200 2.100 2.150 1,679,887 +0.01(+0.47%)
Oct 12, 2021 2.050 2.170 2.040 2.140 4,453,827 +0.09(+4.39%)
Oct 11, 2021 2.090 2.130 2.050 2.050 993,828 -0.01(-0.49%)
Oct 08, 2021 2.070 2.115 2.040 2.060 1,345,026 +0.01(+0.49%)
Oct 07, 2021 2.060 2.120 2.010 2.050 2,325,921 -0.01(-0.49%)
Oct 06, 2021 2.140 2.160 2.000 2.060 4,418,772 -0.10(-4.63%)
Oct 05, 2021 2.420 2.423 2.150 2.160 7,639,831 -0.24(-10.00%)
Oct 04, 2021 2.480 2.520 2.340 2.400 24,074,490 +0.22(+10.09%)
Oct 01, 2021 2.170 2.210 2.110 2.180 7,193,056 +0.01(+0.46%)
Sep 30, 2021 2.220 2.230 2.130 2.170 1,716,227 -0.03(-1.36%)
Sep 29, 2021 2.300 2.350 2.190 2.200 1,651,840 -0.08(-3.51%)
Sep 28, 2021 2.360 2.380 2.280 2.280 1,256,234 -0.09(-3.80%)
Sep 27, 2021 2.260 2.460 2.230 2.370 2,198,654 +0.14(+6.28%)
Sep 24, 2021 2.260 2.305 2.220 2.230 889,124 -0.05(-2.19%)
Sep 23, 2021 2.260 2.300 2.220 2.280 726,743 +0.03(+1.33%)
Sep 22, 2021 2.290 2.290 2.220 2.250 541,982 +0.00(+0.00%)
Sep 21, 2021 2.240 2.325 2.220 2.250 587,528 +0.01(+0.45%)
Sep 20, 2021 2.260 2.350 2.160 2.240 1,302,876 -0.07(-3.03%)
Sep 17, 2021 2.210 2.420 2.180 2.310 11,944,942 +0.08(+3.59%)
Sep 16, 2021 2.180 2.250 2.100 2.230 2,273,666 +0.06(+2.76%)
Sep 15, 2021 2.190 2.215 2.130 2.170 1,703,255 +0.00(+0.00%)
Sep 14, 2021 2.280 2.291 2.160 2.170 1,538,000 -0.10(-4.41%)
Sep 13, 2021 2.240 2.370 2.125 2.270 3,083,184 +0.03(+1.34%)
Sep 10, 2021 2.320 2.340 2.240 2.240 1,323,737 -0.10(-4.27%)
Sep 09, 2021 2.300 2.390 2.270 2.340 1,021,283 +0.04(+1.74%)
Sep 08, 2021 2.340 2.360 2.280 2.300 835,215 -0.02(-0.86%)
Sep 07, 2021 2.340 2.360 2.270 2.320 1,308,706 -0.02(-0.85%)
Sep 03, 2021 2.500 2.510 2.330 2.340 1,357,782 -0.19(-7.51%)
Sep 02, 2021 2.500 2.565 2.450 2.530 851,460 +0.03(+1.20%)
Sep 01, 2021 2.480 2.500 2.420 2.500 861,978 +0.07(+2.88%)
Aug 31, 2021 2.410 2.460 2.400 2.430 728,414 +0.04(+1.67%)
Aug 30, 2021 2.430 2.530 2.360 2.390 1,104,805 -0.01(-0.42%)
Aug 27, 2021 2.300 2.440 2.283 2.400 1,102,923 +0.10(+4.35%)
Aug 26, 2021 2.420 2.430 2.300 2.300 819,542 -0.09(-3.77%)
Aug 25, 2021 2.320 2.420 2.295 2.390 853,460 +0.04(+1.70%)
Aug 24, 2021 2.360 2.385 2.275 2.350 577,175 +0.00(+0.00%)
Aug 23, 2021 2.180 2.365 2.160 2.350 1,468,753 +0.18(+8.29%)
Aug 20, 2021 2.111 2.190 2.065 2.170 1,069,456 +0.09(+4.33%)
Aug 19, 2021 2.210 2.210 2.080 2.080 1,337,651 -0.12(-5.67%)
Aug 18, 2021 2.270 2.270 2.190 2.205 1,196,112 -0.10(-4.55%)
Aug 17, 2021 2.210 2.320 2.171 2.310 1,149,557 +0.08(+3.82%)
Aug 16, 2021 2.340 2.340 2.220 2.225 1,307,105 -0.11(-4.91%)
Aug 13, 2021 2.440 2.440 2.320 2.340 1,357,914 -0.11(-4.49%)
Aug 12, 2021 2.480 2.480 2.390 2.450 1,013,562 -0.01(-0.41%)
Aug 11, 2021 2.480 2.510 2.440 2.460 975,299 -0.03(-1.20%)
Aug 10, 2021 2.570 2.570 2.410 2.490 1,157,739 -0.05(-1.97%)
Aug 09, 2021 2.480 2.580 2.450 2.540 1,769,159 +0.06(+2.42%)
Aug 06, 2021 2.360 2.586 2.320 2.480 2,500,020 +0.07(+2.90%)
Aug 05, 2021 2.310 2.420 2.300 2.410 1,896,710 +0.09(+3.88%)
Aug 04, 2021 2.340 2.420 2.290 2.320 1,729,841 -0.04(-1.69%)
Aug 03, 2021 2.400 2.405 2.320 2.360 1,519,261 -0.02(-0.84%)
Aug 02, 2021 2.280 2.400 2.230 2.380 2,785,792 +0.11(+4.85%)
Jul 30, 2021 2.380 2.450 2.265 2.270 2,226,066 -0.11(-4.62%)
Jul 29, 2021 2.370 2.525 2.330 2.380 2,418,892 +0.01(+0.42%)
Jul 28, 2021 2.330 2.390 2.310 2.370 2,607,666 +0.05(+2.16%)
Jul 27, 2021 2.420 2.440 2.290 2.320 2,080,702 -0.11(-4.53%)
Jul 26, 2021 2.330 2.505 2.260 2.430 4,636,815 +0.07(+2.97%)
Jul 23, 2021 2.490 2.550 2.255 2.360 9,839,509 -0.70(-22.88%)
Jul 22, 2021 3.130 3.160 3.035 3.060 1,509,702 -0.09(-2.86%)
Jul 21, 2021 3.090 3.150 3.040 3.150 1,224,654 +0.04(+1.29%)
Jul 20, 2021 2.990 3.120 2.960 3.110 2,105,124 +0.15(+5.07%)
Jul 19, 2021 3.070 3.100 2.935 2.960 4,542,679 -0.13(-4.21%)
Jul 16, 2021 3.120 3.200 3.070 3.090 1,368,125 -0.01(-0.32%)
Jul 15, 2021 3.150 3.170 3.020 3.100 1,729,423 -0.06(-1.90%)
Jul 14, 2021 3.350 3.350 3.150 3.160 2,163,109 -0.22(-6.51%)
Jul 13, 2021 3.420 3.448 3.370 3.380 1,041,902 -0.05(-1.46%)
Jul 12, 2021 3.550 3.660 3.420 3.430 999,824 -0.11(-3.11%)
Jul 09, 2021 3.440 3.560 3.400 3.540 1,181,823 +0.10(+2.91%)
Jul 08, 2021 3.340 3.490 3.330 3.440 2,000,014 +0.04(+1.18%)
Jul 07, 2021 3.410 3.450 3.310 3.400 2,328,865 +0.00(+0.00%)
Jul 06, 2021 3.510 3.550 3.400 3.400 1,697,220 -0.15(-4.23%)
Jul 02, 2021 3.590 3.620 3.470 3.550 1,271,065 -0.05(-1.39%)
Jul 01, 2021 3.540 3.600 3.440 3.600 1,696,987 +0.10(+2.86%)
Jun 30, 2021 3.560 3.570 3.420 3.500 1,739,236 -0.02(-0.57%)
Jun 29, 2021 3.660 3.700 3.520 3.520 2,045,259 -0.15(-4.09%)
Jun 28, 2021 3.780 3.791 3.615 3.670 2,543,919 -0.15(-3.93%)
Jun 25, 2021 3.720 3.860 3.570 3.820 6,132,818 +0.08(+2.14%)
Jun 24, 2021 3.640 3.770 3.635 3.740 1,882,561 +0.08(+2.19%)
Jun 23, 2021 3.620 3.680 3.565 3.660 1,174,100 +0.04(+1.10%)
Jun 22, 2021 3.630 3.650 3.490 3.620 1,721,618 -0.03(-0.82%)
Jun 21, 2021 3.670 3.727 3.590 3.650 1,678,517 -0.02(-0.54%)
Jun 18, 2021 3.710 3.740 3.510 3.670 8,512,966 -0.06(-1.61%)
Jun 17, 2021 3.660 3.750 3.630 3.730 1,509,499 +0.08(+2.19%)
Jun 16, 2021 3.630 3.740 3.555 3.650 1,557,721 -0.01(-0.27%)
Jun 15, 2021 3.670 3.700 3.600 3.660 1,259,353 -0.02(-0.54%)
Jun 14, 2021 3.730 3.770 3.600 3.680 2,172,062 -0.04(-1.08%)
Jun 11, 2021 3.710 3.795 3.580 3.720 2,074,047 +0.06(+1.64%)
Jun 10, 2021 3.580 3.690 3.573 3.660 2,064,444 +0.05(+1.39%)
Jun 09, 2021 3.550 3.640 3.525 3.610 2,078,854 +0.08(+2.27%)
Jun 08, 2021 3.550 3.575 3.450 3.530 1,836,975 +0.01(+0.28%)
Jun 07, 2021 3.380 3.550 3.360 3.520 3,496,598 +0.16(+4.76%)
Jun 04, 2021 3.400 3.414 3.350 3.360 2,162,923 -0.02(-0.59%)
Jun 03, 2021 3.370 3.465 3.370 3.380 1,690,972 -0.05(-1.46%)
Jun 02, 2021 3.530 3.533 3.350 3.430 3,969,979 -0.08(-2.28%)
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.