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

Kineta, Inc. - Common Stock (NQ: KA )

0.5764 -0.0056 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2024 0.5867 0.6299 0.5410 0.5644 63,745 -0.02(-3.60%)
Apr 29, 2024 0.6099 0.6138 0.5855 0.5855 54,679 -0.02(-4.02%)
Apr 26, 2024 0.6035 0.6167 0.5694 0.6100 131,913 -0.03(-4.66%)
Apr 25, 2024 0.6094 0.6500 0.5700 0.6398 183,719 +0.02(+3.19%)
Apr 24, 2024 0.6497 0.6698 0.6000 0.6200 172,664 -0.05(-7.44%)
Apr 23, 2024 0.6500 0.6785 0.6000 0.6698 312,340 +0.03(+5.50%)
Apr 22, 2024 0.5200 0.7399 0.5075 0.6349 832,425 +0.11(+20.47%)
Apr 19, 2024 0.5479 0.5479 0.4861 0.5270 496,170 +0.04(+8.41%)
Apr 18, 2024 0.4600 0.5498 0.4110 0.4861 848,492 +0.02(+3.43%)
Apr 17, 2024 0.4500 0.5200 0.4223 0.4700 741,764 -0.01(-2.02%)
Apr 16, 2024 0.3700 0.5478 0.3339 0.4797 5,403,296 +0.14(+41.09%)
Apr 15, 2024 0.3521 0.3900 0.3400 0.3400 167,879 -0.02(-6.34%)
Apr 12, 2024 0.4400 0.4400 0.3625 0.3630 166,615 -0.08(-17.50%)
Apr 11, 2024 0.3701 0.4700 0.3701 0.4400 568,385 +0.07(+18.92%)
Apr 10, 2024 0.4000 0.4280 0.3500 0.3700 437,856 -0.06(-13.95%)
Apr 09, 2024 0.4711 0.4880 0.4120 0.4300 1,234,468 -0.11(-20.37%)
Apr 08, 2024 0.5490 0.5710 0.5100 0.5400 5,393,471 -0.02(-3.55%)
Apr 05, 2024 0.5601 0.5900 0.5300 0.5599 66,109 +0.00(+0.43%)
Apr 04, 2024 0.5460 0.5999 0.5301 0.5575 100,824 -0.01(-2.12%)
Apr 03, 2024 0.4935 0.5696 0.4710 0.5696 57,311 +0.08(+15.42%)
Apr 02, 2024 0.5002 0.5254 0.4602 0.4935 47,986 -0.01(-2.57%)
Apr 01, 2024 0.5303 0.5303 0.4600 0.5065 46,041 -0.02(-3.58%)
Mar 28, 2024 0.5254 0.5700 0.4115 0.5253 139,857 +0.00(+0.77%)
Mar 27, 2024 0.5600 0.5993 0.5120 0.5213 99,011 -0.03(-5.58%)
Mar 26, 2024 0.5500 0.6199 0.5500 0.5521 143,000 -0.00(-0.65%)
Mar 25, 2024 0.6400 0.6570 0.4900 0.5557 140,331 -0.09(-14.49%)
Mar 22, 2024 0.5692 0.6499 0.5500 0.6499 95,108 +0.06(+9.76%)
Mar 21, 2024 0.5777 0.7316 0.5578 0.5921 252,237 +0.03(+4.80%)
Mar 20, 2024 0.5487 0.5823 0.5365 0.5650 50,315 +0.03(+5.25%)
Mar 19, 2024 0.5400 0.5728 0.5021 0.5368 52,762 -0.02(-3.59%)
Mar 18, 2024 0.5700 0.6331 0.5313 0.5568 79,427 +0.01(+2.17%)
Mar 15, 2024 0.6400 0.6699 0.5450 0.5450 224,766 -0.07(-10.76%)
Mar 14, 2024 0.5980 0.6185 0.5520 0.6107 75,652 -0.00(-0.75%)
Mar 13, 2024 0.6071 0.6354 0.5700 0.6153 101,002 -0.01(-1.69%)
Mar 12, 2024 0.7371 0.8195 0.6010 0.6259 308,100 -0.06(-9.29%)
Mar 11, 2024 0.7600 0.7600 0.6605 0.6900 87,936 -0.01(-0.72%)
Mar 08, 2024 0.7900 0.7900 0.6800 0.6950 134,922 -0.07(-9.51%)
Mar 07, 2024 0.7700 0.8090 0.7406 0.7680 93,695 -0.01(-1.56%)
Mar 06, 2024 0.8700 0.9000 0.7552 0.7802 199,338 -0.04(-4.85%)
Mar 05, 2024 1.000 1.050 0.7500 0.8200 527,299 -0.19(-18.81%)
Mar 04, 2024 0.9800 1.331 0.9500 1.010 2,088,152 +0.12(+13.36%)
Mar 01, 2024 0.9382 0.9680 0.7735 0.8910 247,329 +0.07(+8.66%)
Feb 29, 2024 1.680 1.728 0.8168 0.8200 569,956 -1.44(-63.72%)
Feb 28, 2024 2.360 2.360 2.260 2.260 27,115 +0.00(+0.00%)
Feb 27, 2024 2.350 2.370 2.250 2.260 12,220 -0.06(-2.59%)
Feb 26, 2024 2.450 2.500 2.300 2.320 25,376 -0.20(-7.94%)
Feb 23, 2024 2.650 2.702 2.470 2.520 14,258 -0.09(-3.45%)
Feb 22, 2024 2.630 2.770 2.562 2.610 36,575 +0.01(+0.38%)
Feb 21, 2024 2.680 2.680 2.550 2.600 5,531 +0.00(+0.00%)
Feb 20, 2024 2.750 2.824 2.600 2.600 20,110 -0.23(-8.13%)
Feb 16, 2024 2.640 2.830 2.640 2.830 4,475 +0.23(+8.85%)
Feb 15, 2024 2.660 2.800 2.600 2.600 7,909 -0.15(-5.45%)
Feb 14, 2024 2.440 2.750 2.440 2.750 2,883 +0.13(+4.96%)
Feb 13, 2024 2.700 2.710 2.460 2.620 6,000 +0.00(+0.00%)
Feb 12, 2024 2.702 2.702 2.551 2.620 12,582 -0.01(-0.38%)
Feb 09, 2024 2.410 2.640 2.410 2.630 5,266 +0.21(+8.68%)
Feb 08, 2024 2.460 2.595 2.370 2.420 10,976 -0.09(-3.59%)
Feb 07, 2024 2.520 2.610 2.470 2.510 9,629 -0.04(-1.57%)
Feb 06, 2024 2.440 2.610 2.440 2.550 1,692 +0.04(+1.59%)
Feb 05, 2024 2.588 2.588 2.501 2.510 8,505 -0.08(-3.09%)
Feb 02, 2024 2.580 2.660 2.370 2.590 27,346 +0.06(+2.37%)
Feb 01, 2024 2.640 2.640 2.500 2.530 13,166 -0.05(-1.94%)
Jan 31, 2024 2.690 2.775 2.575 2.580 105,134 -0.03(-1.15%)
Jan 30, 2024 2.620 2.620 2.570 2.610 6,909 +0.00(+0.00%)
Jan 29, 2024 2.690 2.740 2.600 2.610 14,438 -0.02(-0.57%)
Jan 26, 2024 2.560 2.730 2.550 2.625 3,125 -0.04(-1.69%)
Jan 25, 2024 2.718 2.718 2.550 2.670 6,292 -0.03(-1.11%)
Jan 24, 2024 2.700 2.700 2.610 2.700 4,180 +0.09(+3.45%)
Jan 23, 2024 2.700 2.720 2.570 2.610 14,958 -0.05(-1.88%)
Jan 22, 2024 2.840 2.852 2.570 2.660 18,920 -0.12(-4.32%)
Jan 19, 2024 2.900 2.900 2.710 2.780 5,450 +0.06(+2.21%)
Jan 18, 2024 2.690 2.950 2.690 2.720 10,966 -0.02(-0.73%)
Jan 17, 2024 3.160 3.160 2.550 2.740 25,183 -0.09(-3.35%)
Jan 16, 2024 3.140 2.940 2.700 2.835 12,456 -0.12(-4.22%)
Jan 12, 2024 3.000 3.160 2.750 2.960 24,317 +0.09(+3.14%)
Jan 11, 2024 2.870 2.990 2.870 2.870 3,397 -0.12(-4.01%)
Jan 10, 2024 2.810 3.090 2.760 2.990 24,008 +0.16(+5.65%)
Jan 09, 2024 3.110 3.110 2.730 2.830 11,288 -0.17(-5.82%)
Jan 08, 2024 3.080 3.140 3.000 3.005 8,866 +0.00(+0.17%)
Jan 05, 2024 3.090 3.430 2.950 3.000 25,605 +0.01(+0.33%)
Jan 04, 2024 3.330 3.330 2.810 2.990 19,786 -0.26(-8.00%)
Jan 03, 2024 3.410 3.470 3.200 3.250 20,068 -0.15(-4.41%)
Jan 02, 2024 3.790 3.800 3.330 3.400 14,858 -0.23(-6.34%)
Dec 29, 2023 3.710 3.750 3.510 3.630 45,554 -0.16(-4.22%)
Dec 28, 2023 3.530 3.850 3.530 3.790 31,754 +0.15(+4.17%)
Dec 27, 2023 3.800 3.980 3.550 3.638 19,316 -0.24(-6.23%)
Dec 26, 2023 3.850 3.900 3.700 3.880 42,453 -0.12(-3.00%)
Dec 22, 2023 3.730 4.035 3.530 4.000 22,205 +0.19(+4.99%)
Dec 21, 2023 3.900 3.900 3.780 3.810 9,563 -0.16(-4.03%)
Dec 20, 2023 3.750 3.970 3.700 3.970 5,604 +0.20(+5.17%)
Dec 19, 2023 3.840 4.000 3.775 3.775 20,585 -0.08(-2.20%)
Dec 18, 2023 4.160 4.160 3.830 3.860 14,354 -0.17(-4.22%)
Dec 15, 2023 4.070 4.070 3.830 4.030 69,017 -0.04(-0.98%)
Dec 14, 2023 4.260 4.500 4.070 4.070 35,537 +0.00(+0.00%)
Dec 13, 2023 4.080 4.340 4.035 4.070 9,596 +0.19(+4.90%)
Dec 12, 2023 4.030 4.217 3.800 3.880 29,198 -0.13(-3.20%)
Dec 11, 2023 4.200 4.220 4.008 4.008 26,338 -0.28(-6.57%)
Dec 08, 2023 4.300 4.482 3.900 4.290 25,619 -0.18(-4.03%)
Dec 07, 2023 4.400 4.470 4.210 4.470 16,938 +0.08(+1.82%)
Dec 06, 2023 4.480 4.500 4.170 4.390 8,957 +0.04(+0.92%)
Dec 05, 2023 4.280 4.770 4.160 4.350 32,113 +0.07(+1.64%)
Dec 04, 2023 4.490 4.490 4.100 4.280 24,720 +0.18(+4.39%)
Dec 01, 2023 4.000 4.320 3.720 4.100 11,752 +0.23(+6.08%)
Nov 30, 2023 3.600 3.930 3.530 3.865 10,893 +0.37(+10.43%)
Nov 29, 2023 3.470 3.590 3.430 3.500 9,123 +0.22(+6.71%)
Nov 28, 2023 3.090 3.580 3.090 3.280 19,839 +0.18(+5.81%)
Nov 27, 2023 3.100 3.247 3.100 3.100 7,814 -0.05(-1.59%)
Nov 24, 2023 3.200 3.830 3.150 3.150 22,429 +0.04(+1.28%)
Nov 22, 2023 3.200 3.320 3.110 3.110 4,213 -0.01(-0.32%)
Nov 21, 2023 3.150 3.400 3.100 3.120 13,493 -0.03(-0.95%)
Nov 20, 2023 3.560 3.585 3.150 3.150 6,173 -0.51(-13.93%)
Nov 17, 2023 3.450 3.736 3.240 3.660 16,475 +0.41(+12.61%)
Nov 16, 2023 3.720 3.720 3.230 3.250 20,130 -0.24(-6.88%)
Nov 15, 2023 3.630 3.630 3.310 3.490 9,507 +0.04(+1.16%)
Nov 14, 2023 3.640 3.709 3.330 3.450 10,713 +0.05(+1.47%)
Nov 13, 2023 3.210 3.614 3.210 3.400 14,546 -0.22(-6.08%)
Nov 10, 2023 4.150 4.150 3.500 3.620 13,971 -0.53(-12.77%)
Nov 09, 2023 3.900 4.323 3.900 4.150 13,516 +0.17(+4.27%)
Nov 08, 2023 4.180 4.190 3.900 3.980 13,363 -0.14(-3.40%)
Nov 07, 2023 4.420 4.480 3.830 4.120 18,571 -0.30(-6.79%)
Nov 06, 2023 4.100 4.900 4.100 4.420 44,832 +0.24(+5.74%)
Nov 03, 2023 4.250 4.460 4.020 4.180 28,397 -0.21(-4.78%)
Nov 02, 2023 4.300 4.430 4.290 4.390 8,354 +0.10(+2.33%)
Nov 01, 2023 4.290 4.412 4.160 4.290 14,157 +0.05(+1.18%)
Oct 31, 2023 3.680 4.500 3.680 4.240 58,267 +0.34(+8.72%)
Oct 30, 2023 3.400 3.900 3.400 3.900 7,578 +0.46(+13.37%)
Oct 27, 2023 3.420 3.475 3.420 3.440 3,587 -0.01(-0.29%)
Oct 26, 2023 3.450 3.600 3.450 3.450 20,055 -0.06(-1.71%)
Oct 25, 2023 3.460 3.680 3.450 3.510 21,579 +0.02(+0.57%)
Oct 24, 2023 3.300 3.500 3.100 3.490 22,933 +0.10(+2.95%)
Oct 23, 2023 3.580 3.580 3.300 3.390 22,292 -0.26(-7.15%)
Oct 20, 2023 3.590 3.900 3.450 3.651 11,117 +0.07(+1.98%)
Oct 19, 2023 3.520 3.740 3.400 3.580 5,111 +0.10(+2.87%)
Oct 18, 2023 3.600 3.880 3.460 3.480 9,629 -0.21(-5.69%)
Oct 17, 2023 3.530 4.050 3.322 3.690 21,271 +0.07(+1.93%)
Oct 16, 2023 3.510 3.873 3.342 3.620 25,184 +0.00(+0.00%)
Oct 13, 2023 3.680 3.680 3.422 3.620 11,156 -0.03(-0.82%)
Oct 12, 2023 3.660 4.560 3.250 3.650 87,343 +0.03(+0.83%)
Oct 11, 2023 3.460 3.740 3.460 3.620 7,106 -0.12(-3.21%)
Oct 10, 2023 3.270 3.740 2.920 3.740 16,420 +0.42(+12.65%)
Oct 09, 2023 3.050 3.590 2.870 3.320 30,357 +0.20(+6.41%)
Oct 06, 2023 3.080 3.200 3.000 3.120 23,026 -0.18(-5.45%)
Oct 05, 2023 3.500 3.668 3.210 3.300 38,079 -0.18(-5.04%)
Oct 04, 2023 2.840 3.600 2.707 3.475 122,583 -0.48(-12.03%)
Oct 03, 2023 4.940 5.390 3.751 3.950 288,568 -0.54(-12.03%)
Oct 02, 2023 3.490 4.490 3.490 4.490 79,839 +1.09(+32.06%)
Sep 29, 2023 3.490 3.490 3.150 3.400 13,681 +0.28(+8.97%)
Sep 28, 2023 2.800 3.500 2.800 3.120 69,759 +0.38(+13.87%)
Sep 27, 2023 2.620 2.900 2.460 2.740 24,277 +0.28(+11.38%)
Sep 26, 2023 2.460 2.630 2.350 2.460 21,441 -0.03(-1.20%)
Sep 25, 2023 2.340 2.580 2.490 2.490 8,377 +0.19(+8.26%)
Sep 22, 2023 2.370 2.400 2.300 2.300 4,477 -0.09(-3.77%)
Sep 21, 2023 2.400 2.540 2.210 2.390 14,927 +0.18(+8.14%)
Sep 20, 2023 2.320 2.680 2.190 2.210 109,340 -0.17(-7.14%)
Sep 19, 2023 2.290 2.420 2.150 2.380 30,814 +0.17(+7.69%)
Sep 18, 2023 2.220 2.280 1.930 2.210 116,071 +0.28(+14.51%)
Sep 15, 2023 2.140 2.200 1.930 1.930 47,204 -0.14(-6.76%)
Sep 14, 2023 2.030 2.070 1.950 2.070 22,338 +0.13(+6.70%)
Sep 13, 2023 2.110 2.110 1.930 1.940 18,967 -0.09(-4.43%)
Sep 12, 2023 2.050 2.185 2.030 2.030 12,890 +0.00(+0.00%)
Sep 11, 2023 2.030 2.140 2.030 2.030 22,256 +0.00(+0.00%)
Sep 08, 2023 2.010 2.090 2.000 2.030 11,628 +0.01(+0.50%)
Sep 07, 2023 2.060 2.096 2.020 2.020 8,906 -0.01(-0.49%)
Sep 06, 2023 2.030 2.065 1.970 2.030 5,299 +0.00(+0.00%)
Sep 05, 2023 2.020 2.030 1.910 2.030 27,827 +0.06(+3.05%)
Sep 01, 2023 1.970 2.030 1.950 1.970 11,368 -0.02(-1.01%)
Aug 31, 2023 2.016 2.090 1.983 1.990 6,565 +0.04(+2.05%)
Aug 30, 2023 2.080 2.082 1.950 1.950 7,158 -0.04(-2.01%)
Aug 29, 2023 1.970 2.080 1.970 1.990 6,804 -0.05(-2.45%)
Aug 28, 2023 2.020 2.060 2.020 2.040 2,727 +0.05(+2.51%)
Aug 25, 2023 1.992 2.015 1.960 1.990 10,548 +0.03(+1.53%)
Aug 24, 2023 1.940 1.960 1.930 1.960 3,470 +0.03(+1.55%)
Aug 23, 2023 1.870 1.950 1.870 1.930 6,887 +0.08(+4.32%)
Aug 22, 2023 1.900 1.990 1.850 1.850 22,225 -0.04(-2.12%)
Aug 21, 2023 1.940 2.050 1.870 1.890 13,676 -0.13(-6.44%)
Aug 18, 2023 1.910 2.080 1.910 2.020 7,450 +0.04(+2.02%)
Aug 17, 2023 1.900 2.000 1.830 1.980 19,991 +0.09(+4.76%)
Aug 16, 2023 1.860 1.900 1.810 1.890 9,242 -0.01(-0.53%)
Aug 15, 2023 1.920 2.030 1.860 1.900 10,356 +0.00(+0.00%)
Aug 14, 2023 2.000 2.070 1.900 1.900 7,292 -0.06(-3.05%)
Aug 11, 2023 1.900 1.960 1.840 1.960 17,428 +0.12(+6.51%)
Aug 10, 2023 1.950 2.017 1.780 1.840 11,228 -0.13(-6.60%)
Aug 09, 2023 2.050 2.087 1.970 1.970 5,376 -0.06(-2.96%)
Aug 08, 2023 2.080 2.100 1.900 2.030 24,431 -0.13(-6.02%)
Aug 07, 2023 2.180 2.190 2.130 2.160 15,398 +0.00(+0.00%)
Aug 04, 2023 2.200 2.200 2.130 2.160 6,532 -0.12(-5.26%)
Aug 03, 2023 2.180 2.300 2.050 2.280 14,958 +0.18(+8.57%)
Aug 02, 2023 2.220 2.220 2.020 2.100 13,493 -0.10(-4.55%)
Aug 01, 2023 2.150 2.220 2.000 2.200 68,499 +0.09(+4.27%)
Jul 31, 2023 2.060 2.170 2.060 2.110 5,827 -0.04(-1.86%)
Jul 28, 2023 2.150 2.240 2.060 2.150 17,850 -0.02(-0.86%)
Jul 27, 2023 2.480 2.480 2.100 2.169 38,898 -0.18(-7.71%)
Jul 26, 2023 2.440 2.440 2.300 2.350 15,497 +0.02(+0.86%)
Jul 25, 2023 2.480 2.500 2.270 2.330 26,996 -0.12(-4.90%)
Jul 24, 2023 2.450 3.080 2.310 2.450 127,412 +0.07(+2.94%)
Jul 21, 2023 2.660 2.700 2.310 2.380 69,733 +0.04(+1.71%)
Jul 20, 2023 2.580 2.760 2.340 2.340 60,787 -0.14(-5.65%)
Jul 19, 2023 2.570 2.570 2.340 2.480 15,335 +0.07(+2.90%)
Jul 18, 2023 2.220 2.589 2.220 2.410 35,127 +0.19(+8.56%)
Jul 17, 2023 2.470 2.470 2.220 2.220 23,235 -0.11(-4.72%)
Jul 14, 2023 2.490 2.490 2.330 2.330 9,621 -0.05(-2.10%)
Jul 13, 2023 2.590 2.590 2.340 2.380 21,796 -0.12(-4.66%)
Jul 12, 2023 2.550 2.659 2.496 2.496 15,054 -0.13(-5.08%)
Jul 11, 2023 2.590 2.800 2.580 2.630 31,283 +0.04(+1.54%)
Jul 10, 2023 2.600 2.790 2.450 2.590 87,890 +0.14(+5.71%)
Jul 07, 2023 2.430 2.600 2.350 2.450 51,349 +0.09(+3.81%)
Jul 06, 2023 2.420 2.490 2.235 2.360 25,351 -0.03(-1.26%)
Jul 05, 2023 2.500 2.500 2.170 2.390 19,583 -0.09(-3.63%)
Jul 03, 2023 2.540 2.580 2.400 2.480 9,715 -0.10(-3.88%)
Jun 30, 2023 2.650 2.657 2.510 2.580 15,121 -0.07(-2.64%)
Jun 29, 2023 2.290 2.740 2.290 2.650 20,799 +0.38(+16.74%)
Jun 28, 2023 2.565 2.565 2.270 2.270 21,488 -0.22(-8.84%)
Jun 27, 2023 2.520 2.522 2.300 2.490 11,845 +0.03(+1.22%)
Jun 26, 2023 2.560 2.613 2.410 2.460 21,932 -0.17(-6.46%)
Jun 23, 2023 2.600 2.630 2.160 2.630 19,764 +0.03(+1.15%)
Jun 22, 2023 2.540 2.630 2.500 2.600 13,584 -0.01(-0.38%)
Jun 21, 2023 2.750 3.150 2.540 2.610 31,022 -0.21(-7.45%)
Jun 20, 2023 2.900 3.063 2.770 2.820 35,258 -0.05(-1.74%)
Jun 16, 2023 2.930 2.974 2.830 2.870 35,774 -0.05(-1.71%)
Jun 15, 2023 2.830 3.020 2.830 2.920 23,846 +0.10(+3.55%)
Jun 14, 2023 3.080 3.100 2.800 2.820 17,111 -0.24(-7.84%)
Jun 13, 2023 3.080 3.103 2.850 3.060 12,467 +0.16(+5.52%)
Jun 12, 2023 2.960 3.070 2.850 2.900 17,984 -0.07(-2.36%)
Jun 09, 2023 2.950 3.020 2.910 2.970 6,948 -0.05(-1.66%)
Jun 08, 2023 3.060 3.060 2.900 3.020 16,112 -0.02(-0.66%)
Jun 07, 2023 3.040 3.052 2.990 3.040 16,140 +0.00(+0.00%)
Jun 06, 2023 2.990 3.055 2.860 3.040 11,264 -0.01(-0.33%)
Jun 05, 2023 3.020 3.140 2.980 3.050 10,001 +0.05(+1.67%)
Jun 02, 2023 2.950 3.200 2.950 3.000 9,334 +0.00(+0.00%)
Jun 01, 2023 3.075 3.075 2.908 3.000 8,997 -0.01(-0.33%)
May 31, 2023 3.050 3.050 2.950 3.010 4,518 +0.01(+0.33%)
May 30, 2023 2.970 3.040 2.950 3.000 10,414 -0.04(-1.32%)
May 26, 2023 2.970 3.090 2.970 3.040 6,002 +0.07(+2.36%)
May 25, 2023 3.080 3.080 2.970 2.970 19,123 -0.11(-3.57%)
May 24, 2023 3.010 3.110 3.010 3.080 7,281 +0.06(+1.99%)
May 23, 2023 3.150 3.150 3.000 3.020 8,442 -0.13(-4.13%)
May 22, 2023 3.180 3.330 3.030 3.150 15,915 +0.11(+3.62%)
May 19, 2023 3.100 3.180 3.030 3.040 7,179 -0.12(-3.80%)
May 18, 2023 3.100 3.210 3.000 3.160 8,184 -0.03(-0.94%)
May 17, 2023 3.100 3.230 3.100 3.190 3,386 +0.09(+2.90%)
May 16, 2023 3.110 3.440 3.100 3.100 25,898 -0.23(-6.91%)
May 15, 2023 3.740 3.850 3.170 3.330 29,382 -0.62(-15.70%)
May 12, 2023 3.670 3.970 3.520 3.950 6,064 -0.25(-5.95%)
May 11, 2023 3.832 4.210 3.832 4.200 5,935 +0.19(+4.74%)
May 10, 2023 4.010 4.070 3.950 4.010 4,727 +0.01(+0.25%)
May 09, 2023 4.310 4.310 4.000 4.000 4,574 -0.28(-6.54%)
May 08, 2023 4.300 4.330 4.080 4.280 4,996 +0.02(+0.47%)
May 05, 2023 4.370 4.430 4.250 4.260 5,964 -0.09(-2.15%)
May 04, 2023 4.350 4.440 4.300 4.354 6,515 +0.00(+0.08%)
May 03, 2023 4.270 4.445 4.150 4.350 12,151 +0.24(+5.84%)
May 02, 2023 4.090 4.110 4.093 4.110 2,064 +0.05(+1.23%)
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.