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

Humanigen Inc (NQ: HGEN )

0.0361 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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 (%)
Apr 29, 2022 2.000 2.060 1.850 1.880 1,029,023 -0.07(-3.59%)
Apr 28, 2022 1.910 1.975 1.820 1.950 1,098,021 +0.04(+2.09%)
Apr 27, 2022 2.060 2.080 1.910 1.910 1,008,953 -0.10(-4.98%)
Apr 26, 2022 2.110 2.160 2.010 2.010 793,932 -0.13(-6.07%)
Apr 25, 2022 2.030 2.210 2.030 2.140 1,229,517 +0.08(+3.88%)
Apr 22, 2022 2.070 2.105 1.980 2.060 1,004,756 -0.06(-2.83%)
Apr 21, 2022 2.240 2.269 2.090 2.120 1,081,697 -0.13(-5.78%)
Apr 20, 2022 2.370 2.405 2.240 2.250 967,054 -0.04(-1.75%)
Apr 19, 2022 2.300 2.380 2.211 2.290 829,800 +0.03(+1.33%)
Apr 18, 2022 2.430 2.450 2.250 2.260 1,075,142 -0.20(-8.13%)
Apr 14, 2022 2.560 2.600 2.420 2.460 1,148,431 -0.08(-3.15%)
Apr 13, 2022 2.580 2.640 2.480 2.540 877,604 +0.00(+0.00%)
Apr 12, 2022 2.670 2.720 2.460 2.540 1,270,653 -0.08(-3.05%)
Apr 11, 2022 2.670 2.759 2.570 2.620 1,324,337 -0.10(-3.68%)
Apr 08, 2022 2.910 2.960 2.690 2.720 1,290,106 -0.18(-6.21%)
Apr 07, 2022 3.080 3.140 2.900 2.900 962,535 -0.18(-5.84%)
Apr 06, 2022 3.150 3.170 3.010 3.080 1,147,947 -0.13(-4.05%)
Apr 05, 2022 3.310 3.390 3.150 3.210 1,092,505 -0.12(-3.60%)
Apr 04, 2022 3.060 3.335 3.040 3.330 1,276,433 +0.27(+8.82%)
Apr 01, 2022 3.020 3.210 2.930 3.060 1,185,267 +0.05(+1.66%)
Mar 31, 2022 3.110 3.170 3.000 3.010 1,047,460 -0.09(-2.90%)
Mar 30, 2022 3.170 3.350 3.070 3.100 1,293,346 -0.08(-2.52%)
Mar 29, 2022 3.210 3.275 3.090 3.180 1,234,600 +0.04(+1.27%)
Mar 28, 2022 3.250 3.350 3.115 3.140 1,013,758 -0.11(-3.38%)
Mar 25, 2022 3.440 3.470 3.170 3.250 998,752 -0.17(-4.97%)
Mar 24, 2022 3.540 3.540 3.360 3.420 2,846,364 -0.10(-2.84%)
Mar 23, 2022 3.760 3.760 3.435 3.520 1,218,203 -0.25(-6.63%)
Mar 22, 2022 3.670 3.910 3.620 3.770 1,087,672 +0.16(+4.43%)
Mar 21, 2022 3.970 4.105 3.610 3.610 2,532,088 -0.36(-9.07%)
Mar 18, 2022 3.680 4.010 3.570 3.970 2,899,885 +0.25(+6.72%)
Mar 17, 2022 3.400 3.720 3.350 3.720 2,847,107 +0.25(+7.20%)
Mar 16, 2022 2.840 3.500 2.820 3.470 4,664,874 +0.86(+32.95%)
Mar 15, 2022 2.710 2.830 2.460 2.610 1,013,512 +0.00(+0.00%)
Mar 14, 2022 2.870 2.930 2.550 2.610 1,814,071 -0.29(-10.00%)
Mar 11, 2022 2.920 3.520 2.850 2.900 6,730,138 +0.10(+3.57%)
Mar 10, 2022 2.840 2.705 2.800 1,100,802 -0.16(-5.41%)
Mar 09, 2022 2.990 3.010 2.727 2.960 2,156,049 +0.17(+6.09%)
Mar 08, 2022 2.650 2.875 2.450 2.790 1,849,608 +0.14(+5.28%)
Mar 07, 2022 2.610 2.730 2.445 2.650 2,373,384 +0.17(+6.85%)
Mar 04, 2022 2.490 2.760 2.430 2.480 2,895,732 +0.16(+6.90%)
Mar 03, 2022 2.450 2.470 2.270 2.320 1,036,925 -0.11(-4.53%)
Mar 02, 2022 2.330 2.510 2.150 2.430 1,902,885 +0.11(+4.74%)
Mar 01, 2022 2.040 2.445 2.000 2.320 2,769,111 +0.29(+14.29%)
Feb 28, 2022 2.080 2.080 1.970 2.030 1,015,691 -0.02(-0.98%)
Feb 25, 2022 1.980 2.065 1.900 2.050 864,840 +0.08(+4.06%)
Feb 24, 2022 1.710 1.970 1.670 1.970 1,375,115 +0.16(+8.84%)
Feb 23, 2022 1.950 1.950 1.790 1.810 965,220 -0.10(-5.24%)
Feb 22, 2022 1.900 1.975 1.827 1.910 1,063,941 +0.05(+2.69%)
Feb 18, 2022 1.860 0 -0.03(-1.59%)
Feb 17, 2022 2.020 2.025 1.870 1.890 702,242 -0.16(-7.80%)
Feb 16, 2022 1.980 2.065 1.910 2.050 724,576 +0.05(+2.50%)
Feb 15, 2022 1.920 2.019 1.885 2.000 869,475 +0.18(+9.89%)
Feb 14, 2022 1.850 1.920 1.800 1.820 943,204 -0.05(-2.67%)
Feb 11, 2022 1.980 1.985 1.850 1.870 1,252,407 -0.08(-4.10%)
Feb 10, 2022 2.010 2.159 1.930 1.950 1,368,769 -0.11(-5.34%)
Feb 09, 2022 2.100 2.100 1.985 2.060 1,275,957 +0.05(+2.49%)
Feb 08, 2022 2.160 2.164 1.930 2.010 1,855,067 -0.13(-6.07%)
Feb 07, 2022 2.160 2.246 2.090 2.140 1,153,897 -0.02(-0.93%)
Feb 04, 2022 2.200 2.230 2.110 2.160 940,137 -0.01(-0.46%)
Feb 03, 2022 2.390 2.150 2.170 1,071,044 -0.22(-9.21%)
Feb 02, 2022 2.620 2.640 2.380 2.390 769,164 -0.21(-8.08%)
Feb 01, 2022 2.640 2.640 2.460 2.600 861,051 +0.02(+0.78%)
Jan 31, 2022 2.410 2.590 2.580 1,042,231 +0.21(+8.86%)
Jan 28, 2022 2.260 2.380 2.145 2.370 1,069,755 +0.16(+7.24%)
Jan 27, 2022 2.410 2.420 2.190 2.210 965,866 -0.15(-6.36%)
Jan 26, 2022 2.480 2.580 2.350 2.360 891,331 -0.07(-2.88%)
Jan 25, 2022 2.410 2.540 2.340 2.430 710,818 -0.09(-3.57%)
Jan 24, 2022 2.460 2.530 2.200 2.520 1,509,686 -0.02(-0.79%)
Jan 21, 2022 2.620 2.720 2.495 2.540 1,734,044 -0.07(-2.68%)
Jan 20, 2022 2.720 2.850 2.600 2.610 1,287,748 -0.04(-1.51%)
Jan 19, 2022 2.740 2.760 2.635 2.650 982,057 -0.04(-1.49%)
Jan 18, 2022 2.830 2.900 2.670 2.690 1,588,403 -0.16(-5.61%)
Jan 14, 2022 2.850 0 +0.06(+2.15%)
Jan 13, 2022 3.000 3.060 2.770 2.790 1,283,169 -0.20(-6.69%)
Jan 12, 2022 3.220 3.300 2.980 2.990 1,385,650 -0.23(-7.14%)
Jan 11, 2022 3.110 3.345 3.060 3.220 852,501 +0.06(+1.90%)
Jan 10, 2022 3.200 3.205 2.975 3.160 1,524,891 +0.02(+0.64%)
Jan 07, 2022 3.120 3.260 3.060 3.140 1,309,246 +0.02(+0.80%)
Jan 06, 2022 3.350 3.350 3.100 3.115 1,586,055 -0.18(-5.61%)
Jan 05, 2022 3.700 3.730 3.280 3.300 2,050,951 -0.43(-11.53%)
Jan 04, 2022 3.880 3.965 3.610 3.730 1,628,516 -0.14(-3.62%)
Jan 03, 2022 3.730 3.920 3.560 3.870 2,415,197 +0.15(+4.03%)
Dec 31, 2021 3.920 3.950 3.705 3.720 1,427,216 -0.20(-5.10%)
Dec 30, 2021 3.630 4.130 3.630 3.920 1,772,720 +0.26(+7.10%)
Dec 29, 2021 3.790 3.840 3.625 3.660 1,782,424 -0.09(-2.40%)
Dec 28, 2021 3.880 4.020 3.740 3.750 1,295,906 -0.16(-4.09%)
Dec 27, 2021 4.020 4.200 3.880 3.910 1,628,216 -0.14(-3.46%)
Dec 23, 2021 3.710 4.145 3.710 4.050 1,950,180 +0.27(+7.14%)
Dec 22, 2021 3.740 3.910 3.640 3.780 2,183,878 +0.00(+0.00%)
Dec 21, 2021 3.860 3.900 3.660 3.780 2,995,882 -0.03(-0.79%)
Dec 20, 2021 4.490 4.486 3.750 3.810 2,684,701 -0.60(-13.60%)
Dec 17, 2021 4.180 4.630 4.100 4.410 23,544,616 +0.25(+6.01%)
Dec 16, 2021 4.440 4.480 4.051 4.160 3,443,754 -0.28(-6.31%)
Dec 15, 2021 4.220 4.440 3.970 4.440 3,598,391 +0.20(+4.72%)
Dec 14, 2021 4.540 4.600 4.200 4.240 3,018,978 -0.38(-8.23%)
Dec 13, 2021 4.680 4.680 4.330 4.620 2,790,504 -0.07(-1.49%)
Dec 10, 2021 4.930 4.980 4.612 4.690 2,143,422 -0.24(-4.87%)
Dec 09, 2021 5.600 5.610 4.900 4.930 2,386,056 -0.71(-12.59%)
Dec 08, 2021 5.760 5.810 5.453 5.640 962,849 -0.10(-1.74%)
Dec 07, 2021 5.480 5.950 5.420 5.740 1,783,590 +0.43(+8.10%)
Dec 06, 2021 5.510 5.555 5.040 5.310 1,574,189 -0.16(-2.93%)
Dec 03, 2021 5.990 5.990 5.360 5.470 1,929,853 -0.51(-8.53%)
Dec 02, 2021 5.830 6.271 5.624 5.980 2,332,071 +0.41(+7.36%)
Dec 01, 2021 6.070 6.240 5.550 5.570 1,519,846 -0.49(-8.09%)
Nov 30, 2021 5.850 6.090 5.560 6.060 2,172,320 +0.20(+3.41%)
Nov 29, 2021 6.200 6.320 5.830 5.860 1,541,999 -0.25(-4.09%)
Nov 26, 2021 6.660 6.660 6.030 6.110 1,163,062 -0.32(-4.98%)
Nov 24, 2021 5.940 6.480 5.940 6.430 995,137 +0.41(+6.81%)
Nov 23, 2021 5.760 6.060 5.620 6.020 1,545,831 +0.22(+3.79%)
Nov 22, 2021 6.090 6.100 5.590 5.800 1,732,677 -0.22(-3.65%)
Nov 19, 2021 6.160 6.180 5.950 6.020 1,374,265 -0.03(-0.50%)
Nov 18, 2021 6.300 6.440 6.040 6.050 1,273,114 -0.25(-3.97%)
Nov 17, 2021 6.810 6.950 6.270 6.300 1,724,687 -0.53(-7.76%)
Nov 16, 2021 6.590 6.990 6.470 6.830 1,395,128 +0.21(+3.17%)
Nov 15, 2021 6.400 6.818 6.220 6.620 1,639,413 +0.34(+5.41%)
Nov 12, 2021 6.270 6.340 6.210 6.280 767,691 +0.04(+0.64%)
Nov 11, 2021 6.300 6.450 6.150 6.240 906,265 +0.05(+0.81%)
Nov 10, 2021 6.430 6.190 988,318 -0.26(-4.03%)
Nov 09, 2021 6.720 6.740 6.400 6.450 1,066,640 -0.14(-2.12%)
Nov 08, 2021 7.380 7.540 6.498 6.590 2,297,705 -0.88(-11.78%)
Nov 05, 2021 7.000 8.000 6.880 7.470 2,280,724 -0.74(-9.01%)
Nov 04, 2021 8.300 8.380 8.070 8.210 1,309,578 -0.01(-0.12%)
Nov 03, 2021 8.100 8.260 7.840 8.220 1,776,944 +0.22(+2.75%)
Nov 02, 2021 7.530 8.070 7.440 8.000 1,840,012 +0.42(+5.54%)
Nov 01, 2021 7.200 7.590 7.330 7.580 1,756,999 +0.40(+5.57%)
Oct 29, 2021 7.020 7.290 6.925 7.180 1,258,038 +0.16(+2.28%)
Oct 28, 2021 6.700 7.030 7.020 1,337,066 +0.31(+4.62%)
Oct 27, 2021 6.950 7.090 6.690 6.710 1,370,648 -0.26(-3.73%)
Oct 26, 2021 6.600 7.150 6.970 2,314,446 +0.37(+5.61%)
Oct 25, 2021 6.360 7.160 6.330 6.600 4,530,525 +0.18(+2.80%)
Oct 22, 2021 6.380 6.450 6.420 1,652,785 -0.11(-1.68%)
Oct 21, 2021 6.540 6.740 6.500 6.530 730,919 -0.02(-0.31%)
Oct 20, 2021 6.560 6.720 6.460 6.550 1,038,522 -0.01(-0.15%)
Oct 19, 2021 6.280 6.570 6.275 6.560 1,242,042 +0.29(+4.63%)
Oct 18, 2021 6.400 6.440 6.260 6.270 970,590 -0.16(-2.49%)
Oct 15, 2021 6.530 6.570 6.420 6.430 874,950 -0.06(-0.92%)
Oct 14, 2021 6.420 6.590 6.380 6.490 1,183,197 +0.11(+1.72%)
Oct 13, 2021 6.390 6.450 6.205 6.380 1,120,274 +0.02(+0.31%)
Oct 12, 2021 6.290 6.460 6.235 6.360 870,442 +0.11(+1.76%)
Oct 11, 2021 6.370 6.380 6.170 6.250 1,170,996 -0.16(-2.50%)
Oct 08, 2021 6.310 6.490 6.160 6.410 1,377,163 +0.05(+0.79%)
Oct 07, 2021 6.000 6.470 5.940 6.360 3,301,343 +0.38(+6.35%)
Oct 06, 2021 6.100 6.150 5.880 5.980 1,383,098 -0.20(-3.24%)
Oct 05, 2021 6.150 6.310 6.070 6.180 1,206,207 +0.10(+1.64%)
Oct 04, 2021 5.780 6.410 5.720 6.080 2,452,819 +0.20(+3.40%)
Oct 01, 2021 5.900 5.930 5.684 5.880 1,856,702 -0.05(-0.84%)
Sep 30, 2021 6.190 6.225 5.895 5.930 2,861,032 -0.16(-2.63%)
Sep 29, 2021 6.140 6.480 6.060 6.090 1,497,325 -0.03(-0.49%)
Sep 28, 2021 6.310 6.320 6.000 6.120 2,542,746 -0.23(-3.62%)
Sep 27, 2021 6.400 6.470 6.250 6.350 1,862,777 -0.01(-0.16%)
Sep 24, 2021 6.550 6.550 6.270 6.360 1,425,028 -0.21(-3.20%)
Sep 23, 2021 6.460 6.640 6.180 6.570 2,572,915 +0.18(+2.82%)
Sep 22, 2021 6.360 6.550 6.245 6.390 1,488,460 +0.00(+0.00%)
Sep 21, 2021 6.330 6.580 6.150 6.390 2,137,428 +0.12(+1.91%)
Sep 20, 2021 6.450 6.580 6.170 6.270 2,971,816 -0.56(-8.20%)
Sep 17, 2021 6.690 6.850 6.391 6.830 8,685,831 +0.17(+2.55%)
Sep 16, 2021 6.330 6.750 6.300 6.660 2,826,941 +0.25(+3.90%)
Sep 15, 2021 6.200 6.670 6.070 6.410 3,624,225 +0.32(+5.25%)
Sep 14, 2021 6.140 6.450 6.030 6.090 4,173,965 -0.16(-2.56%)
Sep 13, 2021 6.720 6.940 6.030 6.250 6,891,804 -0.63(-9.16%)
Sep 10, 2021 7.790 7.880 6.550 6.880 12,800,744 -1.09(-13.68%)
Sep 09, 2021 6.110 8.270 6.090 7.970 35,100,500 -7.14(-47.25%)
Sep 08, 2021 15.78 15.78 14.94 15.11 658,891 -0.62(-3.94%)
Sep 07, 2021 15.90 16.22 15.41 15.73 736,996 -0.29(-1.81%)
Sep 03, 2021 16.50 16.56 15.86 16.02 728,757 -0.54(-3.26%)
Sep 02, 2021 16.83 17.18 16.49 16.56 525,887 -0.15(-0.90%)
Sep 01, 2021 16.38 16.91 16.12 16.71 588,547 +0.13(+0.78%)
Aug 31, 2021 16.84 17.09 16.35 16.58 749,714 -0.20(-1.19%)
Aug 30, 2021 17.49 17.70 16.68 16.78 790,961 -0.61(-3.51%)
Aug 27, 2021 17.87 17.88 17.24 17.39 826,071 -0.44(-2.47%)
Aug 26, 2021 17.50 18.22 17.45 17.83 1,056,238 +0.23(+1.31%)
Aug 25, 2021 17.21 18.19 17.11 17.60 783,251 +0.33(+1.91%)
Aug 24, 2021 17.13 17.41 16.46 17.27 770,841 +0.10(+0.58%)
Aug 23, 2021 15.98 17.25 15.98 17.17 1,034,427 +0.99(+6.12%)
Aug 20, 2021 15.01 16.53 15.01 16.18 1,123,429 +1.15(+7.65%)
Aug 19, 2021 15.26 15.55 14.88 15.03 799,605 -0.40(-2.59%)
Aug 18, 2021 15.85 15.92 15.33 15.43 912,019 -0.47(-2.96%)
Aug 17, 2021 15.96 16.29 15.69 15.90 1,046,110 -0.07(-0.44%)
Aug 16, 2021 16.65 16.80 15.92 15.97 1,288,711 -0.95(-5.61%)
Aug 13, 2021 16.84 17.73 16.57 16.92 945,360 -0.60(-3.42%)
Aug 12, 2021 16.94 17.86 16.93 17.52 1,075,587 +0.46(+2.70%)
Aug 11, 2021 17.35 17.41 16.82 17.06 758,442 -0.54(-3.07%)
Aug 10, 2021 16.90 18.65 16.34 17.60 1,398,971 +0.47(+2.74%)
Aug 09, 2021 15.98 17.20 15.95 17.13 881,345 +1.23(+7.74%)
Aug 06, 2021 16.21 16.23 15.55 15.90 892,644 -0.31(-1.91%)
Aug 05, 2021 16.10 16.48 15.70 16.21 969,195 +0.21(+1.31%)
Aug 04, 2021 15.95 16.96 15.91 16.00 1,105,737 +0.12(+0.76%)
Aug 03, 2021 15.82 16.18 15.57 15.88 753,347 +0.16(+1.02%)
Aug 02, 2021 16.00 16.53 15.70 15.72 840,250 -0.40(-2.48%)
Jul 30, 2021 16.58 16.71 15.76 16.12 1,171,469 -0.46(-2.77%)
Jul 29, 2021 16.73 17.15 16.56 16.58 572,253 -0.20(-1.19%)
Jul 28, 2021 16.30 17.13 16.28 16.78 1,142,755 +0.53(+3.26%)
Jul 27, 2021 16.31 16.44 15.73 16.25 785,154 +0.01(+0.06%)
Jul 26, 2021 16.14 16.62 16.06 16.24 813,426 -0.08(-0.49%)
Jul 23, 2021 17.19 17.19 16.22 16.32 1,192,208 -0.67(-3.94%)
Jul 22, 2021 17.00 17.26 16.73 16.99 1,026,486 -0.01(-0.06%)
Jul 21, 2021 17.13 17.46 16.74 17.00 919,658 -0.09(-0.53%)
Jul 20, 2021 16.71 17.35 16.59 17.09 838,475 +0.40(+2.40%)
Jul 19, 2021 15.96 17.14 15.87 16.69 1,176,370 +0.50(+3.09%)
Jul 16, 2021 16.86 16.95 15.96 16.19 972,334 -0.59(-3.52%)
Jul 15, 2021 16.53 16.93 16.16 16.78 617,705 +0.20(+1.21%)
Jul 14, 2021 17.35 17.36 16.48 16.58 893,102 -0.80(-4.60%)
Jul 13, 2021 17.06 17.80 16.89 17.38 824,193 +0.42(+2.48%)
Jul 12, 2021 17.02 17.17 16.40 16.96 781,567 -0.05(-0.29%)
Jul 09, 2021 18.68 18.68 16.57 17.01 3,202,639 +0.36(+2.16%)
Jul 08, 2021 16.01 17.45 15.90 16.65 899,773 +0.32(+1.96%)
Jul 07, 2021 16.32 16.40 15.76 16.33 879,391 -0.03(-0.18%)
Jul 06, 2021 17.09 17.21 16.16 16.36 921,541 -0.64(-3.76%)
Jul 02, 2021 17.04 17.45 16.78 17.00 641,477 -0.06(-0.35%)
Jul 01, 2021 17.42 17.47 16.69 17.06 996,591 -0.32(-1.84%)
Jun 30, 2021 17.30 17.50 16.90 17.38 1,181,274 +0.16(+0.93%)
Jun 29, 2021 17.21 17.80 17.02 17.22 778,890 -0.14(-0.81%)
Jun 28, 2021 17.83 17.98 17.07 17.36 1,260,968 -0.62(-3.45%)
Jun 25, 2021 18.77 18.78 17.07 17.98 7,895,589 -0.44(-2.39%)
Jun 24, 2021 18.11 18.67 18.04 18.42 735,970 +0.27(+1.49%)
Jun 23, 2021 18.42 18.80 18.04 18.15 692,555 -0.31(-1.68%)
Jun 22, 2021 18.88 18.90 18.14 18.46 789,881 -0.54(-2.84%)
Jun 21, 2021 18.32 19.27 18.23 19.00 1,070,975 +0.78(+4.28%)
Jun 18, 2021 19.12 19.25 18.17 18.22 2,568,319 -0.79(-4.16%)
Jun 17, 2021 19.15 19.95 18.91 19.01 953,767 -0.67(-3.40%)
Jun 16, 2021 19.76 19.96 18.88 19.68 989,313 -0.38(-1.89%)
Jun 15, 2021 20.66 21.00 19.88 20.06 563,167 -0.46(-2.24%)
Jun 14, 2021 21.31 21.67 20.10 20.52 1,168,762 -0.59(-2.79%)
Jun 11, 2021 21.54 22.37 20.90 21.11 920,824 +0.04(+0.19%)
Jun 10, 2021 21.05 21.74 20.84 21.07 712,507 -0.53(-2.45%)
Jun 09, 2021 20.28 21.86 20.28 21.60 1,171,058 +1.05(+5.11%)
Jun 08, 2021 20.53 20.63 19.61 20.55 934,601 -0.13(-0.63%)
Jun 07, 2021 18.36 20.97 18.35 20.68 1,881,394 +2.10(+11.30%)
Jun 04, 2021 18.06 18.89 17.88 18.58 887,747 +0.34(+1.86%)
Jun 03, 2021 18.59 19.10 17.84 18.24 1,298,971 -1.12(-5.79%)
Jun 02, 2021 18.37 19.37 18.20 19.36 1,114,863 +0.73(+3.92%)
Jun 01, 2021 19.51 19.58 18.59 18.63 1,568,676 -1.60(-7.91%)
May 28, 2021 23.17 23.17 20.00 20.23 2,514,396 -2.51(-11.04%)
May 27, 2021 21.67 22.78 20.53 22.74 1,881,447 +1.07(+4.94%)
May 26, 2021 20.29 21.96 20.14 21.67 1,473,433 +1.67(+8.35%)
May 25, 2021 20.24 20.39 19.90 20.00 724,184 +0.03(+0.15%)
May 24, 2021 20.02 20.30 19.61 19.97 872,817 -0.09(-0.45%)
May 21, 2021 20.13 20.73 19.62 20.06 1,228,641 -0.03(-0.15%)
May 20, 2021 18.47 20.16 18.47 20.09 1,082,856 +1.62(+8.77%)
May 19, 2021 17.57 18.52 17.50 18.47 847,406 +0.49(+2.73%)
May 18, 2021 18.79 20.03 17.81 17.98 2,166,479 -0.83(-4.41%)
May 17, 2021 17.99 18.82 17.76 18.81 1,298,106 +1.07(+6.03%)
May 14, 2021 18.04 18.75 17.25 17.74 1,420,813 +1.01(+6.04%)
May 13, 2021 17.02 17.83 16.49 16.73 1,013,755 -0.29(-1.70%)
May 12, 2021 18.15 18.50 17.00 17.02 1,286,262 -1.48(-8.00%)
May 11, 2021 17.42 18.95 17.23 18.50 950,358 +0.44(+2.44%)
May 10, 2021 19.45 19.45 18.00 18.06 1,114,243 -1.30(-6.71%)
May 07, 2021 18.60 19.60 18.55 19.36 1,120,232 +0.96(+5.22%)
May 06, 2021 18.48 19.33 17.58 18.40 1,562,006 -0.62(-3.26%)
May 05, 2021 17.86 20.03 16.90 19.02 2,972,492 +0.98(+5.43%)
May 04, 2021 15.97 18.50 15.90 18.04 1,232,376 +1.11(+6.56%)
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.