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

Tiziana Life Sciences Ltd (NQ: TLSA )

0.8000 -0.0200 (-2.44%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 22, 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 (%)
Apr 30, 2020 1.148 1.168 1.052 1.108 419,544 -0.06(-4.81%)
Apr 29, 2020 1.160 1.180 1.116 1.164 355,992 -0.01(-0.68%)
Apr 28, 2020 1.188 1.204 1.124 1.172 484,376 -0.04(-3.62%)
Apr 27, 2020 1.333 1.341 1.100 1.216 1,902,986 +0.03(+2.36%)
Apr 24, 2020 1.164 1.228 1.080 1.188 1,044,332 -0.01(-1.00%)
Apr 23, 2020 1.200 1.236 1.168 1.200 260,868 -0.02(-1.64%)
Apr 22, 2020 1.248 1.254 1.200 1.220 268,587 -0.03(-2.56%)
Apr 21, 2020 1.305 1.320 1.216 1.252 448,982 +0.03(+2.62%)
Apr 20, 2020 1.236 1.240 1.120 1.220 455,820 -0.05(-3.79%)
Apr 17, 2020 1.305 1.313 1.220 1.269 524,540 -0.02(-1.86%)
Apr 16, 2020 1.260 1.317 1.216 1.293 562,464 +0.03(+2.54%)
Apr 15, 2020 1.401 1.401 1.212 1.260 987,157 -0.08(-5.97%)
Apr 14, 2020 1.473 1.481 1.305 1.341 2,708,856 +0.11(+8.77%)
Apr 13, 2020 1.301 1.385 1.204 1.232 2,791,090 -0.13(-9.41%)
Apr 09, 2020 1.481 1.521 1.232 1.361 19,640,640 +0.49(+56.68%)
Apr 08, 2020 0.8363 0.8764 0.8163 0.8683 383,891 +0.02(+2.36%)
Apr 07, 2020 0.8403 0.8563 0.7843 0.8483 146,878 -0.01(-0.93%)
Apr 06, 2020 0.8323 0.8964 0.8123 0.8563 431,679 +0.03(+3.38%)
Apr 03, 2020 0.8003 0.8643 0.7563 0.8283 261,895 +0.04(+4.55%)
Apr 02, 2020 0.7283 0.8523 0.7283 0.7923 654,293 +0.07(+10.00%)
Apr 01, 2020 0.8363 0.8363 0.6643 0.7203 258,496 -0.10(-11.76%)
Mar 31, 2020 0.7683 0.8964 0.7683 0.8163 751,951 +0.07(+9.68%)
Mar 30, 2020 0.7243 0.7603 0.7043 0.7443 350,517 +0.03(+4.49%)
Mar 27, 2020 0.7443 0.7603 0.6643 0.7123 422,830 -0.04(-5.32%)
Mar 26, 2020 0.7683 0.7803 0.7123 0.7523 607,724 +0.02(+3.30%)
Mar 25, 2020 0.6963 0.7643 0.6883 0.7283 579,340 +0.01(+1.11%)
Mar 24, 2020 0.7403 0.7523 0.6683 0.7203 775,327 +0.00(+0.00%)
Mar 23, 2020 0.8083 0.8403 0.6723 0.7203 659,043 +0.01(+1.12%)
Mar 20, 2020 0.7203 0.7838 0.7003 0.7123 579,018 +0.03(+4.09%)
Mar 19, 2020 0.8403 0.8403 0.6242 0.6843 1,002,071 -0.12(-14.93%)
Mar 18, 2020 0.8804 0.8804 0.7483 0.8043 771,948 -0.11(-11.84%)
Mar 17, 2020 0.9804 1.060 0.8844 0.9124 701,286 +0.01(+1.33%)
Mar 16, 2020 1.000 1.040 0.7883 0.9004 1,487,464 -0.44(-32.63%)
Mar 13, 2020 1.761 1.761 1.200 1.337 2,456,766 -0.77(-36.50%)
Mar 12, 2020 2.301 2.321 1.601 2.105 10,135,279 +0.52(+33.16%)
Mar 11, 2020 1.901 3.081 1.260 1.581 29,756,996 +0.77(+95.54%)
Mar 10, 2020 0.8203 0.8203 0.7683 0.8083 47,111 +0.04(+5.76%)
Mar 09, 2020 0.8403 0.8403 0.7603 0.7643 20,211 -0.08(-9.52%)
Mar 06, 2020 0.8403 0.8723 0.8003 0.8447 40,483 +0.02(+2.47%)
Mar 05, 2020 0.7523 0.9244 0.7523 0.8243 123,730 +0.12(+16.38%)
Mar 04, 2020 0.8003 0.8003 0.6603 0.7083 101,919 -0.09(-11.50%)
Mar 03, 2020 0.8043 0.8092 0.8003 0.8004 10,815 -0.00(-0.49%)
Mar 02, 2020 0.9404 0.9404 0.8003 0.8043 31,447 -0.05(-6.20%)
Feb 28, 2020 0.9564 1.179 0.8083 0.8575 293,382 -0.07(-7.63%)
Feb 27, 2020 0.7003 1.080 0.6603 0.9284 247,875 +0.23(+32.59%)
Feb 26, 2020 0.7203 0.7563 0.6679 0.7002 21,438 +0.02(+3.54%)
Feb 25, 2020 0.7123 0.7123 0.6731 0.6763 42,745 +0.00(+0.59%)
Feb 24, 2020 0.7803 0.7883 0.6162 0.6723 163,349 -0.13(-16.00%)
Feb 21, 2020 0.8043 0.8043 0.8004 0.8004 6,997 +0.00(+0.51%)
Feb 20, 2020 0.8443 0.8483 0.7603 0.7963 40,636 -0.04(-5.23%)
Feb 19, 2020 0.8709 0.8709 0.8383 0.8403 33,286 -0.00(-0.00%)
Feb 18, 2020 0.9084 0.9124 0.8403 0.8403 97,081 -0.12(-12.13%)
Feb 14, 2020 0.9924 0.9924 0.9160 0.9564 42,233 +0.13(+15.46%)
Feb 13, 2020 0.8764 0.8764 0.8283 0.8283 13,064 -0.10(-10.75%)
Feb 12, 2020 0.9281 0.9281 0.9281 0.9281 1,499 +0.01(+0.92%)
Feb 11, 2020 0.9378 0.9444 0.9049 0.9196 20,361 -0.01(-0.91%)
Feb 10, 2020 0.9933 0.9933 0.9280 0.9280 2,224 -0.00(-0.04%)
Feb 07, 2020 0.8900 0.9488 0.8884 0.9284 6,497 -0.02(-2.52%)
Feb 06, 2020 0.9444 0.9964 0.9444 0.9524 14,424 -0.00(-0.51%)
Feb 05, 2020 0.9304 0.9604 0.9184 0.9573 14,511 +0.06(+6.25%)
Feb 04, 2020 0.9734 0.9804 0.8643 0.9010 36,507 -0.06(-5.79%)
Feb 03, 2020 0.9324 0.9644 0.9004 0.9564 33,129 +0.00(+0.49%)
Jan 31, 2020 0.9804 0.9924 0.8443 0.9517 29,738 -0.05(-4.86%)
Jan 30, 2020 1.000 1.020 0.9248 1.000 12,240 -0.00(-0.00%)
Jan 29, 2020 1.056 1.064 0.9724 1.000 56,082 -0.02(-1.96%)
Jan 28, 2020 1.044 1.084 1.004 1.020 21,144 -0.07(-6.28%)
Jan 27, 2020 1.089 1.089 1.089 1.089 1,261 +0.04(+3.78%)
Jan 24, 2020 1.064 1.090 1.045 1.049 40,733 -0.04(-3.60%)
Jan 23, 2020 1.096 1.120 1.080 1.088 13,272 -0.03(-2.71%)
Jan 22, 2020 1.084 1.140 1.084 1.119 16,810 +0.01(+0.94%)
Jan 21, 2020 1.108 1.125 1.080 1.108 40,153 -0.00(-0.33%)
Jan 17, 2020 1.124 1.140 1.108 1.112 16,993 -0.03(-2.37%)
Jan 16, 2020 1.164 1.232 1.120 1.139 38,916 -0.02(-1.84%)
Jan 15, 2020 1.216 1.216 1.152 1.160 19,974 -0.05(-3.97%)
Jan 14, 2020 1.252 1.277 1.192 1.208 50,214 -0.10(-7.65%)
Jan 13, 2020 1.281 1.330 1.204 1.309 63,419 +0.00(+0.31%)
Jan 10, 2020 1.084 1.381 1.084 1.305 289,384 +0.09(+7.24%)
Jan 09, 2020 1.204 1.901 1.008 1.216 3,539,343 +0.18(+16.92%)
Jan 08, 2020 1.040 1.040 1.040 1,361 +0.00(+0.00%)
Jan 07, 2020 1.023 1.260 1.004 1.040 26,082 +0.02(+1.96%)
Jan 06, 2020 1.023 1.023 0.9684 1.020 33,936 -0.13(-11.30%)
Jan 03, 2020 1.150 1.150 1.150 1.150 1,499 +0.02(+1.45%)
Jan 02, 2020 1.152 1.155 1.036 1.134 12,315 +0.05(+4.96%)
Dec 31, 2019 0.9924 1.164 0.9924 1.080 45,231 +0.14(+14.41%)
Dec 30, 2019 1.046 1.175 0.9444 0.9444 41,181 -0.22(-18.62%)
Dec 27, 2019 1.000 1.196 1.000 1.160 26,739 +0.18(+18.37%)
Dec 26, 2019 1.240 1.240 0.9804 0.9804 27,943 -0.10(-9.37%)
Dec 24, 2019 1.248 1.248 1.082 1.082 7,996 -0.17(-13.63%)
Dec 23, 2019 1.060 1.252 1.060 1.252 16,303 +0.19(+18.11%)
Dec 20, 2019 1.060 1.060 1.060 1.060 999 +0.00(+0.00%)
Dec 19, 2019 1.048 1.060 1.048 1.060 977 +0.01(+1.14%)
Dec 18, 2019 1.048 1.048 1.044 1.048 2,009 -0.00(-0.38%)
Dec 17, 2019 1.052 1.060 1.052 1.052 5,532 -0.01(-0.75%)
Dec 16, 2019 1.132 1.235 1.060 1.060 13,387 -0.07(-6.52%)
Dec 13, 2019 1.195 1.195 1.134 1.134 3,498 +0.04(+3.46%)
Dec 12, 2019 1.108 1.108 1.096 1.096 8,901 -0.08(-7.12%)
Dec 11, 2019 1.152 1.212 1.140 1.180 19,769 +0.06(+5.36%)
Dec 10, 2019 1.021 1.120 1.021 1.120 7,986 +0.07(+6.17%)
Dec 09, 2019 1.064 1.064 1.040 1.055 3,483 -0.02(-2.03%)
Dec 06, 2019 1.077 1.077 1.077 39 +0.00(+0.00%)
Dec 05, 2019 1.077 1.077 1.077 1.077 744 -0.04(-3.17%)
Dec 04, 2019 1.148 1.148 1.080 1.112 4,318 -0.03(-2.35%)
Dec 03, 2019 1.099 1.139 1.099 1.139 1,959 +0.08(+7.22%)
Dec 02, 2019 1.060 1.075 1.060 1.063 17,682 -0.02(-1.70%)
Nov 29, 2019 1.081 1.081 1.081 1.081 749 -0.08(-6.85%)
Nov 27, 2019 1.160 1.160 1.160 217 +0.00(+0.00%)
Nov 26, 2019 1.120 1.160 1.120 1.160 5,712 +0.04(+3.57%)
Nov 25, 2019 1.124 1.124 1.120 1.120 919 +0.01(+0.48%)
Nov 22, 2019 1.060 1.115 1.060 1.115 6,997 +0.03(+3.21%)
Nov 21, 2019 1.060 1.108 1.060 1.080 3,618 -0.05(-4.03%)
Nov 20, 2019 1.140 1.140 1.120 1.126 5,565 +0.01(+0.66%)
Nov 19, 2019 1.112 1.164 1.040 1.118 9,871 -0.09(-7.15%)
Nov 18, 2019 1.120 1.204 1.117 1.204 6,969 +0.06(+5.24%)
Nov 15, 2019 1.369 1.369 1.124 1.144 4,498 +0.02(+1.78%)
Nov 14, 2019 1.124 1.124 1.124 1.124 2,171 +0.04(+3.31%)
Nov 13, 2019 1.192 1.192 1.064 1.088 5,557 -0.11(-9.33%)
Nov 12, 2019 1.188 1.381 1.106 1.200 25,109 +0.09(+7.75%)
Nov 11, 2019 1.048 1.119 1.048 1.114 3,930 -0.05(-4.32%)
Nov 08, 2019 1.223 1.223 1.136 1.164 1,749 +0.03(+2.47%)
Nov 07, 2019 1.144 1.156 1.132 1.136 7,139 -0.02(-1.39%)
Nov 06, 2019 1.321 1.321 1.020 1.152 27,054 -0.26(-18.18%)
Nov 05, 2019 1.184 1.409 1.165 1.409 37,267 +0.21(+17.33%)
Nov 04, 2019 1.180 1.200 1.180 1.200 1,424 -0.02(-1.64%)
Nov 01, 2019 1.216 1.281 1.216 1.220 6,997 -0.00(-0.33%)
Oct 31, 2019 1.228 1.316 1.224 1.224 8,838 -0.02(-1.92%)
Oct 30, 2019 1.421 1.421 1.248 1.248 46,418 -0.19(-13.09%)
Oct 29, 2019 1.273 1.553 1.273 1.437 101,531 +0.22(+17.70%)
Oct 28, 2019 1.299 1.299 1.200 1.220 18,522 -0.02(-1.89%)
Oct 25, 2019 1.205 1.249 1.205 1.244 4,998 +0.03(+2.43%)
Oct 24, 2019 1.248 1.248 1.118 1.214 30,412 -0.00(-0.28%)
Oct 23, 2019 1.118 1.218 1.118 1.218 16,448 +0.10(+9.29%)
Oct 22, 2019 1.244 1.283 1.082 1.114 41,603 -0.10(-8.24%)
Oct 21, 2019 1.162 1.301 1.160 1.214 65,118 +0.03(+2.26%)
Oct 18, 2019 1.186 1.192 1.132 1.188 19,492 +0.08(+7.54%)
Oct 17, 2019 0.9824 1.221 0.9384 1.104 84,921 +0.11(+10.84%)
Oct 16, 2019 0.8984 1.078 0.8303 0.9964 88,874 +0.17(+21.17%)
Oct 15, 2019 0.7323 0.9464 0.7323 0.8223 109,191 +0.09(+12.30%)
Oct 14, 2019 0.8363 0.8363 0.7263 0.7323 64,824 -0.03(-3.56%)
Oct 11, 2019 0.7283 0.8543 0.7237 0.7593 111,455 +0.07(+10.00%)
Oct 10, 2019 0.8423 0.8798 0.6683 0.6903 106,522 -0.17(-19.91%)
Oct 09, 2019 0.8804 0.8804 0.8323 0.8619 10,740 -0.05(-5.53%)
Oct 08, 2019 0.9084 0.9604 0.8323 0.9124 37,060 -0.07(-6.75%)
Oct 07, 2019 0.9804 1.016 0.8704 0.9784 28,973 +0.03(+3.16%)
Oct 04, 2019 1.040 1.040 0.7960 0.9484 103,958 -0.09(-8.42%)
Oct 03, 2019 1.190 1.190 1.022 1.036 121,146 -0.06(-5.55%)
Oct 02, 2019 1.289 1.289 1.096 1.096 182,826 -0.20(-15.43%)
Oct 01, 2019 1.307 1.307 1.297 1.297 10,800 +0.06(+5.20%)
Sep 30, 2019 1.383 1.461 1.192 1.232 84,606 -0.02(-1.44%)
Sep 27, 2019 1.124 1.361 1.124 1.250 106,957 +0.18(+16.68%)
Sep 26, 2019 1.273 1.273 1.062 1.072 122,915 -0.13(-10.73%)
Sep 25, 2019 1.273 1.273 1.200 1.200 36,480 -0.01(-0.50%)
Sep 24, 2019 1.293 1.309 1.192 1.206 78,798 -0.04(-3.52%)
Sep 23, 2019 1.269 1.297 1.220 1.250 56,312 -0.02(-1.73%)
Sep 20, 2019 1.282 1.288 1.250 1.273 10,995 +0.01(+0.57%)
Sep 19, 2019 1.341 1.347 1.226 1.265 28,568 -0.09(-6.43%)
Sep 18, 2019 1.341 1.371 1.307 1.352 7,891 -0.04(-2.76%)
Sep 17, 2019 1.485 1.485 1.361 1.391 41,868 -0.04(-2.46%)
Sep 16, 2019 1.403 1.494 1.403 1.426 23,795 -0.02(-1.45%)
Sep 13, 2019 1.415 1.553 1.411 1.447 45,481 +0.04(+3.14%)
Sep 12, 2019 1.451 1.451 1.401 1.403 89,344 -0.06(-3.97%)
Sep 11, 2019 1.441 1.493 1.423 1.461 60,675 +0.02(+1.39%)
Sep 10, 2019 1.563 1.808 1.441 1.441 159,511 -0.10(-6.74%)
Sep 09, 2019 1.470 1.549 1.470 1.545 26,864 +0.04(+2.93%)
Sep 06, 2019 1.601 1.601 1.481 1.501 88,464 +0.02(+1.35%)
Sep 05, 2019 1.632 1.632 1.441 1.481 47,436 -0.04(-2.63%)
Sep 04, 2019 1.423 1.621 1.347 1.521 107,881 +0.10(+7.04%)
Sep 03, 2019 1.321 1.501 1.321 1.421 122,076 +0.16(+13.06%)
Aug 30, 2019 1.257 1.257 1.257 164 +0.00(+0.00%)
Aug 29, 2019 1.224 1.282 1.224 1.257 8,116 -0.05(-3.56%)
Aug 28, 2019 1.303 1.303 1.303 179 +0.00(+0.00%)
Aug 27, 2019 1.303 1.303 1.303 454 +0.00(+0.00%)
Aug 26, 2019 1.331 1.361 1.301 1.303 6,867 -0.02(-1.18%)
Aug 23, 2019 1.319 1.319 1.319 1.319 999 +0.03(+2.34%)
Aug 21, 2019 1.288 1.288 1.288 0 -0.10(-7.35%)
Aug 19, 2019 1.391 1.391 1.391 0 +0.00(+0.00%)
Aug 16, 2019 1.265 1.391 1.265 1.391 5,997 +0.15(+12.26%)
Aug 15, 2019 1.341 1.341 1.239 1.239 17,198 -0.08(-6.39%)
Aug 14, 2019 1.361 1.361 1.321 1.323 10,120 -0.08(-5.53%)
Aug 13, 2019 1.401 1.401 1.401 1.401 1,574 +0.08(+5.74%)
Aug 12, 2019 1.323 1.325 1.321 1.325 7,706 -0.07(-5.29%)
Aug 09, 2019 1.399 1.399 1.399 1.399 2,998 +0.08(+5.67%)
Aug 08, 2019 1.301 1.445 1.244 1.324 16,198 -0.03(-2.29%)
Aug 07, 2019 1.361 1.361 1.353 1.355 6,837 +0.03(+2.42%)
Aug 06, 2019 1.479 1.479 1.323 1.323 32,417 -0.15(-10.07%)
Aug 05, 2019 1.471 1.471 1.471 19 +0.00(+0.00%)
Aug 02, 2019 1.351 1.471 1.337 1.471 5,497 +0.09(+6.21%)
Aug 01, 2019 1.385 1.385 1.385 1.385 3,038 -0.02(-1.56%)
Jul 31, 2019 1.407 1.407 1.407 1.407 2,508 +0.01(+0.42%)
Jul 30, 2019 1.363 1.401 1.355 1.401 4,753 -0.03(-2.10%)
Jul 29, 2019 1.451 1.451 1.355 1.431 7,107 -0.02(-1.24%)
Jul 26, 2019 1.501 1.501 1.449 1.449 1,499 -0.07(-4.61%)
Jul 25, 2019 1.489 1.519 1.413 1.519 14,744 -0.00(-0.13%)
Jul 24, 2019 1.521 1.521 1.377 1.521 16,373 +0.16(+11.60%)
Jul 23, 2019 1.471 1.471 1.363 1.363 2,489 -0.16(-10.39%)
Jul 22, 2019 1.401 1.573 1.401 1.521 31,072 +0.13(+9.04%)
Jul 19, 2019 1.395 1.395 1.381 1.395 21,991 +0.09(+7.23%)
Jul 18, 2019 1.271 1.341 1.243 1.301 16,188 -0.07(-5.39%)
Jul 17, 2019 1.317 1.375 1.301 1.375 6,347 +0.07(+5.69%)
Jul 16, 2019 1.391 1.391 1.301 1.301 4,783 -0.06(-4.24%)
Jul 15, 2019 1.401 1.401 1.358 1.358 5,012 -0.03(-2.38%)
Jul 12, 2019 1.397 1.399 1.323 1.391 9,496 -0.01(-0.67%)
Jul 11, 2019 1.489 1.489 1.332 1.401 14,049 -0.09(-6.29%)
Jul 10, 2019 1.597 1.597 1.301 1.495 14,799 -0.13(-7.92%)
Jul 09, 2019 1.406 1.623 1.381 1.623 12,819 +0.13(+8.46%)
Jul 08, 2019 1.361 1.497 1.359 1.497 12,290 +0.16(+11.64%)
Jul 05, 2019 1.353 1.401 1.341 1.341 17,992 -0.11(-7.59%)
Jul 03, 2019 1.347 1.621 1.347 1.451 13,494 +0.07(+4.91%)
Jul 02, 2019 1.421 1.565 1.383 1.383 13,169 -0.19(-12.13%)
Jul 01, 2019 1.596 1.596 1.421 1.574 17,158 +0.13(+9.23%)
Jun 28, 2019 1.431 1.613 1.240 1.441 47,980 -0.15(-9.58%)
Jun 27, 2019 1.716 1.746 1.593 1.593 10,115 -0.14(-7.84%)
Jun 26, 2019 1.901 2.043 1.593 1.729 38,979 +0.04(+2.12%)
Jun 25, 2019 1.790 1.901 1.587 1.693 143,747 -0.06(-3.30%)
Jun 24, 2019 1.801 1.801 1.711 1.751 6,057 -0.04(-2.09%)
Jun 21, 2019 1.788 1.788 1.788 1.788 499 +0.06(+3.32%)
Jun 20, 2019 1.691 1.731 1.691 1.731 8,076 -0.01(-0.65%)
Jun 19, 2019 1.735 1.742 1.735 1.742 4,133 -0.03(-1.71%)
Jun 18, 2019 1.691 1.772 1.641 1.772 5,777 +0.13(+7.89%)
Jun 17, 2019 1.677 1.677 1.643 1.643 2,329 -0.10(-5.63%)
Jun 14, 2019 1.721 1.781 1.679 1.741 5,997 +0.11(+6.49%)
Jun 13, 2019 1.783 1.831 1.635 1.635 24,970 -0.21(-11.20%)
Jun 12, 2019 1.739 1.895 1.715 1.841 7,836 +0.04(+2.22%)
Jun 11, 2019 1.675 1.851 1.675 1.801 6,057 -0.05(-2.60%)
Jun 10, 2019 1.739 1.975 1.739 1.849 7,871 +0.10(+5.72%)
Jun 07, 2019 1.749 1.749 1.749 409 +0.00(+0.00%)
Jun 06, 2019 1.629 1.749 1.591 1.749 5,807 +0.00(+0.11%)
Jun 05, 2019 2.083 2.083 1.603 1.747 39,264 -0.02(-1.13%)
Jun 04, 2019 2.001 2.001 1.619 1.767 10,920 +0.07(+3.88%)
Jun 03, 2019 1.401 1.801 1.401 1.701 14,559 +0.29(+20.91%)
May 31, 2019 1.407 1.407 1.407 274 +0.00(+0.00%)
May 30, 2019 1.311 1.407 1.281 1.407 6,637 +0.12(+9.55%)
May 29, 2019 1.341 1.341 1.284 1.284 5,532 -0.18(-12.57%)
May 28, 2019 1.401 1.469 1.341 1.469 2,688 +0.04(+2.66%)
May 24, 2019 1.497 1.497 1.334 1.431 9,496 -0.04(-2.46%)
May 23, 2019 1.314 1.501 1.314 1.467 9,346 -0.07(-4.81%)
May 22, 2019 1.599 1.599 1.441 1.541 22,161 -0.06(-3.75%)
May 21, 2019 1.539 1.603 1.533 1.601 19,132 +0.07(+4.47%)
May 20, 2019 1.645 1.645 1.532 1.532 6,662 -0.13(-7.74%)
May 17, 2019 1.660 1.688 1.571 1.661 18,492 -0.01(-0.51%)
May 16, 2019 1.705 1.705 1.669 1.669 5,627 -0.03(-1.86%)
May 15, 2019 1.601 1.701 1.601 1.701 5,102 +0.11(+6.71%)
May 14, 2019 1.569 1.594 1.501 1.594 12,824 -0.00(-0.18%)
May 13, 2019 1.517 1.624 1.503 1.597 12,594 -0.04(-2.44%)
May 10, 2019 1.541 1.637 1.541 1.637 5,497 +0.00(+0.12%)
May 09, 2019 1.689 1.689 1.558 1.635 5,887 +0.06(+3.94%)
May 08, 2019 1.649 1.741 1.573 1.573 24,550 -0.17(-9.60%)
May 07, 2019 1.757 1.777 1.740 1.740 6,412 -0.03(-1.70%)
May 06, 2019 1.631 1.781 1.601 1.770 12,969 -0.00(-0.25%)
May 03, 2019 1.681 1.788 1.626 1.774 41,483 +0.11(+6.45%)
May 02, 2019 1.742 1.742 1.548 1.667 13,894 -0.04(-2.34%)
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.