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

Entasis Therapeutics Holdings Inc (NQ: ETTX )

2.190 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 8, 2022 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 2.790 2.800 2.600 2.757 16,782 +0.01(+0.26%)
Apr 29, 2020 2.720 2.770 2.600 2.750 22,153 +0.08(+3.00%)
Apr 28, 2020 2.660 2.670 2.450 2.670 27,021 +0.08(+3.09%)
Apr 27, 2020 2.690 2.690 2.480 2.590 24,042 -0.10(-3.72%)
Apr 24, 2020 2.760 2.760 2.570 2.690 59,000 -0.10(-3.58%)
Apr 23, 2020 2.950 2.950 2.630 2.790 31,827 -0.16(-5.42%)
Apr 22, 2020 3.020 3.020 2.890 2.950 14,465 -0.00(-0.13%)
Apr 21, 2020 3.000 3.045 2.800 2.954 14,378 -0.07(-2.19%)
Apr 20, 2020 3.000 3.250 2.900 3.020 56,046 +0.19(+6.71%)
Apr 17, 2020 2.890 2.980 2.795 2.830 28,600 +0.13(+4.81%)
Apr 16, 2020 2.610 2.750 2.610 2.700 13,580 +0.02(+0.75%)
Apr 15, 2020 2.850 2.850 2.560 2.680 14,504 -0.22(-7.59%)
Apr 14, 2020 2.750 2.900 2.700 2.900 29,483 +0.26(+9.85%)
Apr 13, 2020 2.660 2.700 2.350 2.640 9,987 +0.01(+0.38%)
Apr 09, 2020 2.620 2.670 2.600 2.630 5,700 +0.06(+2.33%)
Apr 08, 2020 2.490 2.600 2.490 2.570 26,970 +0.10(+4.05%)
Apr 07, 2020 2.410 2.530 2.410 2.470 4,801 +0.14(+6.01%)
Apr 06, 2020 2.290 2.450 2.290 2.330 52,561 +0.02(+0.94%)
Apr 03, 2020 2.400 2.400 2.200 2.308 12,800 -0.15(-6.17%)
Apr 02, 2020 2.510 2.510 2.310 2.460 8,461 -0.04(-1.60%)
Apr 01, 2020 2.550 2.640 2.260 2.500 29,402 -0.14(-5.40%)
Mar 31, 2020 2.650 2.760 2.550 2.643 5,424 +0.03(+1.26%)
Mar 30, 2020 2.750 2.840 2.540 2.610 9,926 -0.14(-5.09%)
Mar 27, 2020 2.800 2.800 2.600 2.750 13,000 -0.13(-4.51%)
Mar 26, 2020 2.800 2.900 2.780 2.880 26,957 +0.13(+4.73%)
Mar 25, 2020 2.600 2.800 2.530 2.750 32,693 +0.28(+11.32%)
Mar 24, 2020 2.400 2.700 2.300 2.470 30,936 +0.07(+2.93%)
Mar 23, 2020 2.620 2.620 2.186 2.400 30,985 -0.31(-11.44%)
Mar 20, 2020 2.950 3.140 2.710 2.710 67,400 -0.04(-1.45%)
Mar 19, 2020 5.150 5.200 2.730 2.750 349,457 -2.81(-50.54%)
Mar 18, 2020 2.080 5.640 2.010 5.560 119,626 +3.54(+175.25%)
Mar 17, 2020 2.110 2.140 1.990 2.020 17,023 +0.03(+1.51%)
Mar 16, 2020 2.000 2.000 1.750 1.990 113,537 -0.71(-26.30%)
Mar 13, 2020 2.900 3.050 2.255 2.700 13,800 -0.38(-12.20%)
Mar 12, 2020 2.990 3.250 2.990 3.075 14,503 -1.05(-25.54%)
Mar 11, 2020 4.200 4.570 4.130 4.130 12,306 -0.08(-1.90%)
Mar 10, 2020 5.281 5.281 4.200 4.210 28,044 -0.88(-17.29%)
Mar 09, 2020 5.200 5.200 4.900 5.090 7,793 +0.12(+2.41%)
Mar 06, 2020 5.050 5.200 4.970 4.970 11,300 -0.13(-2.55%)
Mar 05, 2020 5.000 5.333 5.000 5.100 6,649 +0.00(+0.00%)
Mar 04, 2020 5.250 5.448 4.978 5.100 28,210 +0.01(+0.20%)
Mar 03, 2020 5.038 5.230 5.035 5.090 4,159 +0.08(+1.70%)
Mar 02, 2020 5.010 5.156 4.970 5.005 21,186 -0.26(-5.03%)
Feb 28, 2020 5.150 5.280 4.915 5.270 2,200 +0.11(+2.13%)
Feb 27, 2020 5.060 5.160 5.060 5.160 886 +0.14(+2.79%)
Feb 26, 2020 5.110 5.110 4.950 5.020 5,647 +0.01(+0.28%)
Feb 25, 2020 5.090 5.250 4.940 5.006 15,698 -0.03(-0.52%)
Feb 24, 2020 5.010 5.220 5.000 5.032 3,660 -0.10(-1.98%)
Feb 21, 2020 5.300 5.300 5.110 5.134 2,300 -0.17(-3.13%)
Feb 20, 2020 5.020 5.304 5.000 5.300 10,079 +0.25(+4.95%)
Feb 19, 2020 5.450 5.450 5.050 5.050 22,718 -0.29(-5.43%)
Feb 18, 2020 5.290 5.400 5.290 5.340 3,997 +0.10(+1.91%)
Feb 14, 2020 5.106 5.290 5.106 5.240 5,000 -0.01(-0.29%)
Feb 13, 2020 5.123 5.255 5.002 5.255 20,278 +0.25(+5.10%)
Feb 12, 2020 5.265 5.265 5.000 5.000 3,411 -0.38(-7.06%)
Feb 11, 2020 5.020 5.380 5.020 5.380 2,999 +0.08(+1.61%)
Feb 10, 2020 5.220 5.295 5.164 5.295 2,827 +0.13(+2.58%)
Feb 07, 2020 5.280 5.280 5.160 5.162 3,200 +0.09(+1.71%)
Feb 06, 2020 5.030 5.075 5.000 5.075 7,819 -0.05(-1.07%)
Feb 05, 2020 4.929 5.130 4.929 5.130 1,729 +0.04(+0.72%)
Feb 04, 2020 5.260 5.260 4.900 5.093 2,037 +0.12(+2.51%)
Feb 03, 2020 5.061 5.160 4.968 4.968 3,637 -0.03(-0.63%)
Jan 31, 2020 5.050 5.050 5.000 5.000 500 -0.08(-1.62%)
Jan 30, 2020 4.981 5.150 4.981 5.082 2,677 -0.01(-0.15%)
Jan 29, 2020 5.080 5.170 5.000 5.090 7,686 +0.17(+3.54%)
Jan 28, 2020 4.860 5.020 4.860 4.916 872 +0.12(+2.42%)
Jan 27, 2020 4.800 5.001 4.800 4.800 2,621 -0.06(-1.23%)
Jan 24, 2020 4.960 5.210 4.820 4.860 28,600 -0.08(-1.62%)
Jan 23, 2020 4.940 5.030 4.940 4.940 4,661 +0.03(+0.64%)
Jan 22, 2020 4.905 4.910 4.905 4.909 1,330 +0.03(+0.59%)
Jan 21, 2020 4.920 4.920 4.700 4.880 8,240 +0.08(+1.67%)
Jan 17, 2020 4.750 4.883 4.750 4.800 12,700 +0.03(+0.63%)
Jan 16, 2020 4.847 4.847 4.695 4.770 3,628 +0.07(+1.49%)
Jan 15, 2020 4.630 4.870 4.240 4.700 10,457 -0.18(-3.69%)
Jan 14, 2020 4.918 4.918 4.785 4.880 3,290 -0.01(-0.20%)
Jan 13, 2020 4.760 4.950 4.760 4.890 5,034 -0.11(-2.20%)
Jan 10, 2020 4.940 5.030 4.810 5.000 8,200 +0.10(+2.04%)
Jan 09, 2020 5.079 5.436 4.900 4.900 72,983 -0.15(-2.97%)
Jan 08, 2020 5.050 5.176 5.040 5.050 3,652 +0.05(+1.00%)
Jan 07, 2020 5.000 5.000 5.000 5.000 622 +0.00(+0.00%)
Jan 06, 2020 4.960 5.130 4.960 5.000 1,539 +0.05(+1.01%)
Jan 03, 2020 5.000 5.060 4.950 4.950 8,200 -0.01(-0.20%)
Jan 02, 2020 5.010 5.100 4.830 4.960 6,995 -0.01(-0.20%)
Dec 31, 2019 5.050 5.120 4.810 4.970 19,200 -0.12(-2.36%)
Dec 30, 2019 4.950 5.135 4.890 5.090 8,987 -0.02(-0.39%)
Dec 27, 2019 4.980 5.190 4.760 5.110 24,600 +0.11(+2.20%)
Dec 26, 2019 5.250 5.250 4.850 5.000 22,936 +0.08(+1.60%)
Dec 24, 2019 5.083 5.089 4.720 4.921 4,400 -0.03(-0.58%)
Dec 23, 2019 4.850 4.990 4.605 4.950 9,991 +0.20(+4.21%)
Dec 20, 2019 4.950 4.990 4.750 4.750 2,600 -0.05(-1.04%)
Dec 19, 2019 4.800 4.985 4.580 4.800 21,413 +0.00(+0.00%)
Dec 18, 2019 5.390 5.390 4.800 4.800 11,509 -0.53(-9.94%)
Dec 17, 2019 5.250 5.500 5.150 5.330 16,044 +0.08(+1.52%)
Dec 16, 2019 5.263 5.377 5.250 5.250 1,274 +0.00(+0.00%)
Dec 13, 2019 5.290 5.325 5.250 5.250 3,200 +0.05(+0.96%)
Dec 12, 2019 5.410 5.420 5.200 5.200 10,585 -0.12(-2.26%)
Dec 11, 2019 5.460 5.460 5.080 5.320 17,229 -0.08(-1.48%)
Dec 10, 2019 5.074 5.520 5.074 5.400 45,875 +0.39(+7.78%)
Dec 09, 2019 4.950 5.090 4.950 5.010 14,844 +0.13(+2.67%)
Dec 06, 2019 5.100 5.100 4.820 4.880 5,900 -0.10(-2.01%)
Dec 05, 2019 5.020 5.090 4.980 4.980 2,486 +0.01(+0.20%)
Dec 04, 2019 5.025 5.093 4.870 4.970 23,737 +0.07(+1.43%)
Dec 03, 2019 5.040 5.040 4.810 4.900 10,183 +0.09(+1.87%)
Dec 02, 2019 4.860 5.000 4.800 4.810 25,098 -0.04(-0.82%)
Nov 29, 2019 4.670 4.850 4.560 4.850 15,400 +0.11(+2.32%)
Nov 27, 2019 4.700 4.745 4.650 4.740 3,300 +0.14(+3.15%)
Nov 26, 2019 4.920 4.939 4.580 4.595 13,811 -0.21(-4.47%)
Nov 25, 2019 4.893 4.975 4.810 4.810 10,463 -0.03(-0.68%)
Nov 22, 2019 4.800 5.000 4.750 4.843 10,400 -0.05(-0.96%)
Nov 21, 2019 5.010 5.010 4.810 4.890 11,412 -0.20(-3.93%)
Nov 20, 2019 4.920 5.130 4.900 5.090 8,233 +0.14(+2.83%)
Nov 19, 2019 4.970 5.130 4.900 4.950 6,622 +0.01(+0.20%)
Nov 18, 2019 5.069 5.069 4.800 4.940 10,247 -0.07(-1.40%)
Nov 15, 2019 5.100 5.228 5.010 5.010 10,500 -0.07(-1.38%)
Nov 14, 2019 5.316 5.327 5.030 5.080 6,135 -0.20(-3.79%)
Nov 13, 2019 5.550 5.550 5.070 5.280 10,878 -0.31(-5.55%)
Nov 12, 2019 5.550 5.600 5.550 5.590 20,337 +0.04(+0.72%)
Nov 11, 2019 5.550 5.830 5.550 5.550 6,008 -0.04(-0.80%)
Nov 08, 2019 5.610 5.660 5.550 5.595 5,200 -0.39(-6.44%)
Nov 07, 2019 5.920 5.980 5.920 5.980 620 +0.09(+1.53%)
Nov 06, 2019 5.617 5.950 5.599 5.890 5,303 +0.28(+4.99%)
Nov 05, 2019 5.681 5.681 5.570 5.610 1,414 -0.09(-1.58%)
Nov 04, 2019 5.760 5.770 5.600 5.700 10,630 -0.04(-0.70%)
Nov 01, 2019 6.220 6.220 5.650 5.740 23,600 -0.23(-3.92%)
Oct 31, 2019 6.030 6.030 5.952 5.974 1,938 -0.08(-1.25%)
Oct 30, 2019 6.020 6.050 6.020 6.050 2,270 -0.23(-3.66%)
Oct 29, 2019 6.062 6.280 6.060 6.280 3,561 +0.14(+2.28%)
Oct 28, 2019 6.260 6.270 6.140 6.140 938 -0.05(-0.81%)
Oct 25, 2019 6.190 6.190 6.190 6.190 100 -0.01(-0.16%)
Oct 24, 2019 6.250 6.261 6.190 6.200 2,209 +0.03(+0.40%)
Oct 23, 2019 6.250 6.250 6.175 6.175 1,618 -0.04(-0.56%)
Oct 22, 2019 6.250 6.266 6.210 6.210 4,063 +0.05(+0.81%)
Oct 21, 2019 5.690 6.160 5.690 6.160 6,100 +0.41(+7.13%)
Oct 18, 2019 5.750 5.750 5.750 5.750 700 -0.05(-0.86%)
Oct 17, 2019 5.760 5.907 5.760 5.800 1,180 +0.10(+1.75%)
Oct 16, 2019 5.791 5.791 5.700 5.700 2,950 -0.08(-1.38%)
Oct 15, 2019 5.670 5.900 5.550 5.780 26,735 +0.01(+0.17%)
Oct 14, 2019 5.860 5.900 5.770 5.770 1,212 -0.08(-1.37%)
Oct 11, 2019 5.891 5.891 5.550 5.850 8,600 -0.02(-0.34%)
Oct 10, 2019 5.840 6.180 5.603 5.870 12,092 +0.08(+1.40%)
Oct 09, 2019 5.750 6.055 5.750 5.789 8,543 -0.01(-0.19%)
Oct 08, 2019 5.690 6.200 5.685 5.800 32,947 +0.19(+3.39%)
Oct 07, 2019 5.770 5.890 5.510 5.610 12,293 +0.06(+1.08%)
Oct 04, 2019 5.900 6.120 5.300 5.550 27,400 -0.49(-8.11%)
Oct 03, 2019 5.730 6.170 5.730 6.040 8,425 +0.45(+8.05%)
Oct 02, 2019 5.560 5.800 5.550 5.590 7,405 -0.05(-0.89%)
Oct 01, 2019 5.820 6.214 5.520 5.640 29,914 -0.32(-5.37%)
Sep 30, 2019 6.190 6.350 5.840 5.960 38,576 -0.19(-3.09%)
Sep 27, 2019 6.380 6.600 6.060 6.150 16,800 -0.02(-0.32%)
Sep 26, 2019 6.360 6.610 6.150 6.170 15,004 -0.13(-2.06%)
Sep 25, 2019 6.380 6.650 6.260 6.300 6,643 +0.17(+2.77%)
Sep 24, 2019 6.080 6.690 6.080 6.130 22,067 -0.26(-4.07%)
Sep 23, 2019 6.230 6.782 5.820 6.390 40,517 +0.03(+0.47%)
Sep 20, 2019 5.410 6.500 5.410 6.360 69,300 +0.59(+10.23%)
Sep 19, 2019 5.951 6.140 5.480 5.770 19,599 -0.04(-0.69%)
Sep 18, 2019 5.370 6.340 5.200 5.810 16,635 +0.69(+13.48%)
Sep 17, 2019 5.500 5.740 5.030 5.120 39,042 -0.60(-10.49%)
Sep 16, 2019 6.000 6.250 5.550 5.720 45,002 -0.05(-0.87%)
Sep 13, 2019 6.240 6.590 5.235 5.770 33,400 -0.61(-9.56%)
Sep 12, 2019 6.320 6.950 6.315 6.380 97,952 +0.08(+1.27%)
Sep 11, 2019 6.420 6.429 6.130 6.300 17,972 +0.00(+0.00%)
Sep 10, 2019 6.650 6.990 6.240 6.300 12,606 -0.21(-3.30%)
Sep 09, 2019 6.620 6.910 6.500 6.515 21,419 -0.40(-5.72%)
Sep 06, 2019 6.900 7.080 6.850 6.910 2,300 +0.22(+3.29%)
Sep 05, 2019 7.110 7.110 6.510 6.690 15,703 -0.26(-3.74%)
Sep 04, 2019 7.300 7.300 6.440 6.950 18,069 +0.20(+2.96%)
Sep 03, 2019 7.230 7.230 6.750 6.750 21,340 -0.65(-8.78%)
Aug 30, 2019 7.500 7.650 7.400 7.400 8,600 -0.06(-0.80%)
Aug 29, 2019 7.760 7.880 7.460 7.460 9,903 -0.24(-3.12%)
Aug 28, 2019 7.700 8.000 7.700 7.700 5,803 +0.11(+1.45%)
Aug 27, 2019 7.940 8.000 7.460 7.590 10,099 -0.41(-5.13%)
Aug 26, 2019 8.280 8.280 7.280 8.000 37,467 -0.47(-5.55%)
Aug 23, 2019 8.330 8.470 8.120 8.470 6,000 +0.17(+2.05%)
Aug 22, 2019 7.910 8.390 7.900 8.300 9,335 -0.03(-0.36%)
Aug 21, 2019 8.430 8.440 7.795 8.330 11,762 -0.09(-1.07%)
Aug 20, 2019 8.470 8.470 7.908 8.420 8,829 +0.02(+0.24%)
Aug 19, 2019 9.060 9.250 8.400 8.400 42,500 +0.15(+1.82%)
Aug 16, 2019 7.700 8.250 7.490 8.250 17,100 +0.80(+10.70%)
Aug 15, 2019 7.270 7.700 7.062 7.453 37,779 +0.20(+2.79%)
Aug 14, 2019 7.000 7.450 6.955 7.250 8,054 +0.05(+0.69%)
Aug 13, 2019 6.820 7.764 6.475 7.200 44,193 +0.20(+2.86%)
Aug 12, 2019 6.660 7.000 6.660 7.000 14,327 +0.01(+0.14%)
Aug 09, 2019 6.700 6.990 6.549 6.990 20,800 +0.20(+2.95%)
Aug 08, 2019 6.800 7.000 6.394 6.790 36,911 -0.01(-0.15%)
Aug 07, 2019 6.500 6.800 6.500 6.800 3,978 +0.06(+0.89%)
Aug 06, 2019 6.600 6.800 6.310 6.740 47,255 +0.30(+4.66%)
Aug 05, 2019 6.470 6.700 6.251 6.440 9,779 -0.03(-0.45%)
Aug 02, 2019 6.402 6.550 6.370 6.469 11,400 -0.16(-2.42%)
Aug 01, 2019 6.580 6.750 6.570 6.630 7,461 +0.08(+1.22%)
Jul 31, 2019 6.380 6.830 6.380 6.550 13,875 +0.10(+1.55%)
Jul 30, 2019 6.440 6.450 6.410 6.450 961 +0.07(+1.10%)
Jul 29, 2019 6.390 6.390 6.380 6.380 1,908 -0.02(-0.31%)
Jul 26, 2019 6.430 6.450 6.316 6.400 17,600 -0.04(-0.62%)
Jul 25, 2019 6.420 6.440 6.350 6.440 10,918 +0.07(+1.10%)
Jul 24, 2019 6.240 6.370 6.163 6.370 7,540 +0.08(+1.27%)
Jul 23, 2019 6.280 6.300 6.220 6.290 7,088 -0.09(-1.41%)
Jul 22, 2019 6.350 6.380 6.320 6.380 916 +0.08(+1.34%)
Jul 19, 2019 6.251 6.330 6.250 6.296 5,100 +0.04(+0.57%)
Jul 18, 2019 6.350 6.350 6.260 6.260 5,952 -0.17(-2.64%)
Jul 17, 2019 6.430 6.430 6.430 193 +0.00(+0.00%)
Jul 16, 2019 6.390 6.430 6.340 6.430 20,880 +0.03(+0.50%)
Jul 15, 2019 6.310 6.450 6.310 6.398 7,023 +0.08(+1.24%)
Jul 12, 2019 6.450 6.450 6.320 6.320 1,700 -0.03(-0.47%)
Jul 11, 2019 6.390 6.390 6.350 6.350 1,369 +0.02(+0.32%)
Jul 10, 2019 6.380 6.400 6.330 6.330 3,568 -0.12(-1.86%)
Jul 09, 2019 6.350 6.450 6.322 6.450 4,867 +0.10(+1.56%)
Jul 08, 2019 6.450 6.450 6.288 6.351 5,923 -0.05(-0.77%)
Jul 05, 2019 6.110 6.400 6.110 6.400 800 +0.02(+0.29%)
Jul 03, 2019 6.116 6.400 6.116 6.381 600 -0.02(-0.29%)
Jul 02, 2019 6.330 6.410 6.130 6.400 5,864 -0.05(-0.78%)
Jul 01, 2019 6.240 6.450 6.230 6.450 1,457 +0.00(+0.00%)
Jun 28, 2019 6.090 6.450 6.070 6.450 11,200 +0.08(+1.26%)
Jun 27, 2019 6.100 6.377 6.100 6.370 4,602 +0.34(+5.64%)
Jun 26, 2019 6.110 6.370 6.000 6.030 8,909 -0.14(-2.27%)
Jun 25, 2019 6.050 6.320 6.050 6.170 15,136 +0.15(+2.49%)
Jun 24, 2019 6.150 6.270 5.950 6.020 6,945 -0.05(-0.82%)
Jun 21, 2019 6.150 6.300 5.990 6.070 9,300 +0.07(+1.17%)
Jun 20, 2019 6.250 6.250 5.960 6.000 12,165 -0.12(-1.96%)
Jun 19, 2019 6.062 6.250 6.062 6.120 15,500 -0.06(-1.05%)
Jun 18, 2019 6.350 6.380 6.185 6.185 863 +0.17(+2.74%)
Jun 17, 2019 6.080 6.300 6.020 6.020 6,081 -0.25(-3.99%)
Jun 14, 2019 6.130 6.290 6.080 6.270 8,200 +0.02(+0.32%)
Jun 13, 2019 6.450 6.450 6.133 6.250 9,380 -0.18(-2.80%)
Jun 12, 2019 6.181 6.520 6.181 6.430 2,206 +0.18(+2.88%)
Jun 11, 2019 6.270 6.390 6.250 6.250 7,086 -0.25(-3.85%)
Jun 10, 2019 6.080 6.560 6.080 6.500 21,907 +0.34(+5.52%)
Jun 07, 2019 6.060 6.160 6.060 6.160 4,200 +0.04(+0.65%)
Jun 06, 2019 6.085 6.120 6.085 6.120 768 -0.03(-0.49%)
Jun 05, 2019 6.240 6.240 6.020 6.150 6,246 +0.00(+0.00%)
Jun 04, 2019 5.692 6.240 5.692 6.150 4,252 -0.09(-1.44%)
Jun 03, 2019 5.980 6.420 5.980 6.240 33,720 +0.09(+1.46%)
May 31, 2019 6.030 6.190 5.980 6.150 15,200 +0.04(+0.65%)
May 30, 2019 6.110 6.184 6.080 6.110 12,696 -0.10(-1.61%)
May 29, 2019 6.130 6.210 6.100 6.210 542 -0.04(-0.71%)
May 28, 2019 6.280 6.313 6.250 6.255 8,375 -0.09(-1.35%)
May 24, 2019 6.454 6.454 6.160 6.340 3,000 +0.09(+1.44%)
May 23, 2019 6.223 6.250 6.060 6.250 3,692 -0.23(-3.55%)
May 22, 2019 6.729 6.729 6.470 6.480 744 +0.16(+2.53%)
May 21, 2019 6.250 6.422 6.090 6.320 4,332 -0.13(-2.00%)
May 20, 2019 6.510 6.510 6.250 6.449 2,877 -0.19(-2.88%)
May 17, 2019 6.700 6.724 6.290 6.640 2,900 -0.06(-0.90%)
May 16, 2019 6.790 6.900 6.110 6.700 10,017 -0.09(-1.33%)
May 15, 2019 6.563 6.790 6.563 6.790 924 -0.10(-1.45%)
May 14, 2019 6.800 6.900 6.679 6.890 24,867 +0.03(+0.44%)
May 13, 2019 6.020 6.860 6.020 6.860 807 +0.18(+2.69%)
May 10, 2019 6.689 6.689 6.680 6.680 800 -0.09(-1.33%)
May 09, 2019 6.663 6.770 6.192 6.770 44,984 +0.02(+0.30%)
May 08, 2019 6.860 6.887 6.600 6.750 1,456 -0.25(-3.57%)
May 07, 2019 6.630 7.000 6.500 7.000 5,084 +0.21(+3.09%)
May 06, 2019 6.760 6.790 6.733 6.790 1,067 +0.05(+0.74%)
May 03, 2019 6.780 6.900 6.640 6.740 19,200 -0.14(-2.02%)
May 02, 2019 6.730 6.955 6.730 6.879 1,786 +0.25(+3.84%)
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.