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

Aptinyx Inc (NQ: APTX )

0.0610 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 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 (%)
Jun 28, 2019 3.260 3.435 3.250 3.340 1,449,100 +0.05(+1.52%)
Jun 27, 2019 3.170 3.580 3.120 3.290 455,050 +0.14(+4.44%)
Jun 26, 2019 3.300 3.325 3.150 3.150 262,089 -0.09(-2.78%)
Jun 25, 2019 3.340 3.490 3.240 3.240 151,948 -0.10(-2.99%)
Jun 24, 2019 3.490 3.630 3.320 3.340 220,039 -0.15(-4.30%)
Jun 21, 2019 3.300 3.660 3.300 3.490 711,900 +0.22(+6.73%)
Jun 20, 2019 3.230 3.430 3.120 3.270 517,620 +0.16(+5.14%)
Jun 19, 2019 3.180 3.215 3.050 3.110 129,695 -0.06(-1.89%)
Jun 18, 2019 3.050 3.240 3.030 3.170 172,167 +0.17(+5.67%)
Jun 17, 2019 2.960 3.080 2.950 3.000 195,589 +0.05(+1.69%)
Jun 14, 2019 3.120 3.130 2.940 2.950 197,800 -0.17(-5.45%)
Jun 13, 2019 3.080 3.230 3.040 3.120 154,849 +0.05(+1.63%)
Jun 12, 2019 3.130 3.180 3.010 3.070 206,933 -0.07(-2.23%)
Jun 11, 2019 3.450 3.450 3.110 3.140 437,909 -0.33(-9.51%)
Jun 10, 2019 3.280 3.560 3.100 3.470 1,275,266 +0.45(+14.90%)
Jun 07, 2019 2.950 3.060 2.880 3.020 109,200 +0.07(+2.37%)
Jun 06, 2019 3.150 3.150 2.900 2.950 129,926 -0.19(-6.05%)
Jun 05, 2019 3.400 3.410 3.110 3.140 165,359 -0.26(-7.65%)
Jun 04, 2019 3.310 3.490 3.310 3.400 182,246 +0.16(+4.94%)
Jun 03, 2019 3.140 3.350 3.110 3.240 170,486 +0.14(+4.52%)
May 31, 2019 3.030 3.130 2.975 3.100 167,500 +0.04(+1.31%)
May 30, 2019 3.120 3.150 3.000 3.060 120,424 +0.01(+0.33%)
May 29, 2019 3.150 3.150 3.040 3.050 221,679 -0.10(-3.17%)
May 28, 2019 3.320 3.330 3.120 3.150 266,772 -0.18(-5.41%)
May 24, 2019 3.340 3.450 3.300 3.330 185,600 +0.00(+0.00%)
May 23, 2019 3.450 3.490 3.300 3.330 158,683 -0.12(-3.48%)
May 22, 2019 3.490 3.535 3.360 3.450 140,071 -0.03(-0.86%)
May 21, 2019 3.380 3.490 3.360 3.480 141,093 +0.12(+3.57%)
May 20, 2019 3.480 3.503 3.270 3.360 186,152 -0.15(-4.27%)
May 17, 2019 3.600 3.665 3.480 3.510 128,100 -0.12(-3.31%)
May 16, 2019 3.730 3.780 3.620 3.630 97,650 -0.10(-2.68%)
May 15, 2019 3.580 3.780 3.550 3.730 200,877 +0.09(+2.47%)
May 14, 2019 3.590 3.775 3.590 3.640 204,358 -0.10(-2.67%)
May 13, 2019 3.770 3.820 3.670 3.740 134,843 -0.06(-1.58%)
May 10, 2019 3.980 3.980 3.740 3.800 122,500 -0.17(-4.28%)
May 09, 2019 3.820 4.030 3.780 3.970 225,064 +0.14(+3.66%)
May 08, 2019 3.830 3.940 3.785 3.830 335,445 +0.03(+0.79%)
May 07, 2019 3.830 3.880 3.690 3.800 166,997 -0.07(-1.81%)
May 06, 2019 3.750 3.980 3.670 3.870 247,514 +0.09(+2.38%)
May 03, 2019 3.800 3.800 3.620 3.780 313,800 +0.03(+0.80%)
May 02, 2019 3.790 3.800 3.700 3.750 125,312 -0.06(-1.57%)
May 01, 2019 3.870 3.940 3.720 3.810 150,198 -0.04(-1.04%)
Apr 30, 2019 4.000 4.060 3.773 3.850 398,120 -0.08(-2.04%)
Apr 29, 2019 3.770 3.980 3.740 3.930 170,702 +0.19(+5.08%)
Apr 26, 2019 3.650 3.790 3.620 3.740 226,000 +0.08(+2.19%)
Apr 25, 2019 3.700 3.760 3.610 3.660 301,946 -0.06(-1.61%)
Apr 24, 2019 3.820 3.850 3.680 3.720 203,809 -0.09(-2.36%)
Apr 23, 2019 3.670 3.840 3.510 3.810 284,040 +0.16(+4.38%)
Apr 22, 2019 3.730 3.730 3.530 3.650 238,083 -0.06(-1.62%)
Apr 18, 2019 3.610 3.750 3.445 3.710 371,700 +0.10(+2.77%)
Apr 17, 2019 3.890 3.890 3.570 3.610 441,449 -0.23(-5.99%)
Apr 16, 2019 4.010 4.010 3.810 3.840 758,916 -0.09(-2.29%)
Apr 15, 2019 3.880 3.970 3.800 3.930 157,808 +0.04(+1.03%)
Apr 12, 2019 3.880 3.970 3.770 3.890 332,100 +0.03(+0.78%)
Apr 11, 2019 3.810 3.890 3.740 3.860 202,001 +0.03(+0.78%)
Apr 10, 2019 3.900 3.960 3.750 3.830 485,193 -0.09(-2.30%)
Apr 09, 2019 4.090 4.180 3.910 3.920 350,126 -0.19(-4.62%)
Apr 08, 2019 4.150 4.170 4.040 4.110 290,381 -0.02(-0.48%)
Apr 05, 2019 4.200 4.220 4.090 4.130 263,200 -0.05(-1.20%)
Apr 04, 2019 4.350 4.350 4.050 4.180 846,058 -0.20(-4.57%)
Apr 03, 2019 4.550 4.700 4.260 4.380 6,232,141 +0.28(+6.83%)
Apr 02, 2019 4.060 4.160 4.040 4.100 254,649 +0.03(+0.74%)
Apr 01, 2019 4.080 4.150 4.010 4.070 272,889 +0.02(+0.49%)
Mar 29, 2019 4.030 4.120 3.915 4.050 149,300 +0.06(+1.50%)
Mar 28, 2019 4.160 4.190 3.980 3.990 123,384 -0.15(-3.62%)
Mar 27, 2019 4.280 4.280 4.110 4.140 137,765 -0.13(-3.04%)
Mar 26, 2019 4.300 4.417 4.270 4.270 153,828 -0.01(-0.23%)
Mar 25, 2019 4.350 4.540 4.220 4.280 457,741 -0.08(-1.83%)
Mar 22, 2019 3.980 4.490 3.980 4.360 632,700 +0.32(+7.92%)
Mar 21, 2019 4.110 4.260 3.700 4.040 398,900 +0.03(+0.75%)
Mar 20, 2019 4.100 4.130 3.900 4.010 350,929 -0.08(-1.96%)
Mar 19, 2019 4.180 4.230 4.070 4.090 234,857 -0.11(-2.62%)
Mar 18, 2019 4.100 4.285 4.100 4.200 255,505 +0.08(+1.94%)
Mar 15, 2019 4.050 4.230 4.000 4.120 572,700 +0.06(+1.48%)
Mar 14, 2019 4.050 4.220 4.050 4.060 362,140 +0.01(+0.25%)
Mar 13, 2019 4.190 4.240 4.040 4.050 418,103 -0.12(-2.88%)
Mar 12, 2019 4.400 4.400 4.135 4.170 431,906 -0.26(-5.87%)
Mar 11, 2019 4.300 4.570 4.140 4.430 301,127 +0.15(+3.50%)
Mar 08, 2019 4.660 4.660 4.240 4.280 331,600 -0.37(-7.96%)
Mar 07, 2019 4.700 4.770 4.500 4.650 462,710 -0.55(-10.58%)
Mar 06, 2019 5.670 5.670 5.120 5.200 164,059 -0.20(-3.70%)
Mar 05, 2019 5.430 5.680 5.350 5.400 218,933 +0.01(+0.19%)
Mar 04, 2019 5.770 5.840 5.260 5.390 176,764 -0.37(-6.42%)
Mar 01, 2019 5.310 5.870 5.310 5.760 223,600 +0.46(+8.68%)
Feb 28, 2019 5.420 5.690 5.070 5.300 305,758 -0.11(-2.03%)
Feb 27, 2019 5.530 5.830 5.230 5.410 459,329 -0.11(-1.99%)
Feb 26, 2019 5.870 5.960 5.520 5.520 184,296 -0.43(-7.23%)
Feb 25, 2019 6.000 6.000 5.885 5.950 271,653 -0.05(-0.83%)
Feb 22, 2019 5.700 6.000 5.620 6.000 268,600 +0.33(+5.82%)
Feb 21, 2019 5.560 5.750 5.550 5.670 71,444 +0.10(+1.80%)
Feb 20, 2019 5.560 5.720 5.430 5.570 71,347 +0.02(+0.36%)
Feb 19, 2019 5.670 5.880 5.500 5.550 106,845 -0.09(-1.60%)
Feb 15, 2019 5.710 5.710 5.470 5.640 84,700 -0.06(-1.05%)
Feb 14, 2019 5.500 5.840 5.490 5.700 334,447 +0.13(+2.33%)
Feb 13, 2019 5.450 5.590 5.410 5.570 57,423 +0.08(+1.46%)
Feb 12, 2019 5.530 5.560 5.390 5.490 38,517 -0.01(-0.18%)
Feb 11, 2019 5.560 5.560 5.300 5.500 82,693 +0.00(+0.00%)
Feb 08, 2019 5.370 5.600 5.370 5.500 91,500 +0.10(+1.85%)
Feb 07, 2019 5.390 5.500 5.280 5.400 107,274 -0.02(-0.37%)
Feb 06, 2019 5.590 5.590 5.370 5.420 105,289 -0.16(-2.87%)
Feb 05, 2019 5.350 5.630 5.350 5.580 135,223 +0.14(+2.57%)
Feb 04, 2019 5.490 5.540 5.350 5.440 131,829 -0.04(-0.73%)
Feb 01, 2019 5.350 5.500 5.270 5.480 133,200 +0.14(+2.62%)
Jan 31, 2019 5.400 5.490 5.290 5.340 123,549 +0.04(+0.75%)
Jan 30, 2019 5.470 5.487 5.220 5.300 229,685 -0.17(-3.11%)
Jan 29, 2019 5.650 5.650 5.390 5.470 303,856 +0.18(+3.40%)
Jan 28, 2019 5.330 5.570 5.250 5.290 197,668 -0.09(-1.67%)
Jan 25, 2019 5.440 5.620 5.300 5.380 245,800 -0.01(-0.19%)
Jan 24, 2019 5.930 6.100 5.310 5.390 463,632 -0.49(-8.33%)
Jan 23, 2019 5.740 6.240 5.500 5.880 767,352 +0.16(+2.80%)
Jan 22, 2019 5.420 5.860 5.174 5.720 894,851 +0.48(+9.16%)
Jan 18, 2019 5.520 5.570 5.200 5.240 674,700 -0.15(-2.78%)
Jan 17, 2019 5.500 5.930 5.100 5.390 2,116,677 -0.59(-9.87%)
Jan 16, 2019 6.000 6.100 4.700 5.980 6,324,947 -11.85(-66.46%)
Jan 15, 2019 17.51 18.99 17.33 17.83 459,803 +0.40(+2.29%)
Jan 14, 2019 17.72 18.43 17.27 17.43 138,407 -0.50(-2.79%)
Jan 11, 2019 18.51 18.51 17.66 17.93 97,200 -0.67(-3.60%)
Jan 10, 2019 18.39 18.87 17.60 18.60 205,924 +0.07(+0.38%)
Jan 09, 2019 19.33 19.50 18.19 18.53 215,551 -0.48(-2.52%)
Jan 08, 2019 19.34 19.90 18.80 19.01 114,403 -0.13(-0.68%)
Jan 07, 2019 19.50 19.86 18.71 19.14 76,955 -0.19(-0.98%)
Jan 04, 2019 18.39 19.99 18.00 19.33 105,500 +1.40(+7.81%)
Jan 03, 2019 17.16 18.26 16.82 17.93 117,882 +0.68(+3.94%)
Jan 02, 2019 16.46 18.37 16.02 17.25 71,890 +0.71(+4.29%)
Dec 31, 2018 16.77 16.77 15.34 16.54 85,600 -0.07(-0.42%)
Dec 28, 2018 16.74 17.99 15.76 16.61 157,400 -0.01(-0.06%)
Dec 27, 2018 16.58 17.03 15.72 16.62 128,116 -0.13(-0.78%)
Dec 26, 2018 16.13 17.21 16.06 16.75 103,040 +0.60(+3.72%)
Dec 24, 2018 16.21 16.70 15.01 16.15 71,400 -0.25(-1.52%)
Dec 21, 2018 17.03 17.24 15.47 16.40 595,300 -0.47(-2.79%)
Dec 20, 2018 20.48 20.90 16.10 16.87 151,400 -3.86(-18.62%)
Dec 19, 2018 20.20 21.65 20.07 20.73 136,746 +0.49(+2.42%)
Dec 18, 2018 21.51 21.91 19.52 20.24 187,965 -0.95(-4.48%)
Dec 17, 2018 22.24 22.58 20.87 21.19 123,991 -0.92(-4.16%)
Dec 14, 2018 21.40 22.44 21.25 22.11 85,300 +0.51(+2.36%)
Dec 13, 2018 22.13 22.50 21.08 21.60 91,890 -0.41(-1.86%)
Dec 12, 2018 22.22 22.99 21.58 22.01 91,250 +0.15(+0.69%)
Dec 11, 2018 21.35 22.01 20.90 21.86 58,737 +0.99(+4.74%)
Dec 10, 2018 21.58 21.58 20.00 20.87 46,780 -0.48(-2.25%)
Dec 07, 2018 22.00 22.37 20.40 21.35 47,100 -0.46(-2.11%)
Dec 06, 2018 20.41 22.48 20.41 21.81 191,817 +0.94(+4.50%)
Dec 04, 2018 20.19 21.97 20.19 20.87 302,900 +0.88(+4.40%)
Dec 03, 2018 22.02 22.14 19.50 19.99 163,760 -2.22(-10.00%)
Nov 30, 2018 22.00 23.44 21.25 22.21 97,200 +0.28(+1.28%)
Nov 29, 2018 22.59 23.00 21.48 21.93 34,338 -0.79(-3.48%)
Nov 28, 2018 22.01 23.36 20.96 22.72 74,747 +0.76(+3.46%)
Nov 27, 2018 22.29 22.96 21.55 21.96 46,977 -0.43(-1.92%)
Nov 26, 2018 23.18 26.74 21.81 22.39 40,516 -0.59(-2.57%)
Nov 23, 2018 23.37 23.48 22.36 22.98 15,200 +0.18(+0.79%)
Nov 21, 2018 22.80 22.80 22.80 0 +0.39(+1.74%)
Nov 20, 2018 22.18 23.33 22.00 22.41 25,514 -0.18(-0.80%)
Nov 19, 2018 23.45 23.77 21.24 22.59 49,627 -0.80(-3.42%)
Nov 16, 2018 22.24 23.80 22.06 23.39 37,700 +0.88(+3.91%)
Nov 15, 2018 24.62 25.13 21.44 22.51 180,858 -2.36(-9.49%)
Nov 14, 2018 25.87 26.47 24.39 24.87 54,084 -0.64(-2.51%)
Nov 13, 2018 26.21 27.20 25.29 25.51 43,641 -0.05(-0.20%)
Nov 12, 2018 25.84 26.30 24.27 25.56 95,751 -0.32(-1.24%)
Nov 09, 2018 26.47 26.47 25.12 25.88 20,300 -0.72(-2.71%)
Nov 08, 2018 25.47 26.72 25.47 26.60 24,535 +0.83(+3.22%)
Nov 07, 2018 25.67 26.32 24.84 25.77 46,143 +0.16(+0.62%)
Nov 06, 2018 25.80 26.43 25.26 25.61 42,973 -0.26(-1.01%)
Nov 05, 2018 26.19 26.48 25.41 25.87 48,421 -0.30(-1.15%)
Nov 02, 2018 26.54 27.36 25.89 26.17 37,300 -0.29(-1.10%)
Nov 01, 2018 26.29 26.75 25.68 26.46 115,973 +0.42(+1.61%)
Oct 31, 2018 26.05 26.29 24.38 26.04 39,038 +0.32(+1.24%)
Oct 30, 2018 24.61 26.20 23.80 25.72 19,328 +0.96(+3.88%)
Oct 29, 2018 26.34 26.45 24.25 24.76 22,173 -1.17(-4.51%)
Oct 26, 2018 26.08 26.30 25.48 25.93 51,700 -0.52(-1.97%)
Oct 25, 2018 25.82 26.68 25.61 26.45 38,170 +0.86(+3.36%)
Oct 24, 2018 26.33 26.51 25.00 25.59 31,272 -0.74(-2.81%)
Oct 23, 2018 25.74 27.00 25.50 26.33 31,804 +0.20(+0.77%)
Oct 22, 2018 26.09 26.77 25.55 26.13 46,825 +0.04(+0.15%)
Oct 19, 2018 26.20 27.07 25.59 26.09 70,200 -0.26(-0.99%)
Oct 18, 2018 27.04 27.50 25.84 26.35 77,221 -0.77(-2.84%)
Oct 17, 2018 26.55 27.49 25.40 27.12 178,757 +0.43(+1.61%)
Oct 16, 2018 25.96 27.15 25.53 26.69 92,968 +0.93(+3.61%)
Oct 15, 2018 26.48 27.98 24.82 25.76 55,366 -0.60(-2.28%)
Oct 12, 2018 25.65 27.70 25.53 26.36 65,200 +0.97(+3.82%)
Oct 11, 2018 27.67 29.17 25.00 25.39 57,244 -2.42(-8.70%)
Oct 10, 2018 27.38 28.50 26.75 27.81 43,021 +0.42(+1.53%)
Oct 09, 2018 26.16 27.60 25.74 27.39 42,339 +1.06(+4.03%)
Oct 08, 2018 27.12 27.34 25.88 26.33 53,734 -0.80(-2.95%)
Oct 05, 2018 28.08 28.08 26.75 27.13 50,300 -0.86(-3.07%)
Oct 04, 2018 28.81 28.82 27.67 27.99 54,614 -0.94(-3.25%)
Oct 03, 2018 28.98 28.98 27.10 28.93 42,368 +0.05(+0.17%)
Oct 02, 2018 28.88 29.47 28.43 28.88 166,808 +0.17(+0.59%)
Oct 01, 2018 29.11 29.48 27.94 28.71 107,720 -0.25(-0.86%)
Sep 28, 2018 28.80 29.00 28.01 28.96 80,100 +0.25(+0.87%)
Sep 27, 2018 28.29 29.00 27.75 28.71 58,077 +0.52(+1.84%)
Sep 26, 2018 28.44 28.49 27.49 28.19 38,904 -0.27(-0.95%)
Sep 25, 2018 26.87 28.96 26.47 28.46 155,992 +2.07(+7.84%)
Sep 24, 2018 26.55 27.00 25.24 26.39 88,351 -0.30(-1.12%)
Sep 21, 2018 27.46 27.75 24.76 26.69 1,865,900 -0.74(-2.70%)
Sep 20, 2018 27.84 29.35 27.29 27.43 160,738 -0.28(-1.01%)
Sep 19, 2018 28.82 30.00 27.01 27.71 147,658 -1.07(-3.72%)
Sep 18, 2018 28.17 29.00 27.07 28.78 187,880 +0.67(+2.38%)
Sep 17, 2018 30.09 31.97 27.02 28.11 110,157 -1.92(-6.39%)
Sep 14, 2018 30.16 30.86 28.88 30.03 83,900 -0.05(-0.17%)
Sep 13, 2018 30.00 30.49 28.84 30.08 77,819 -0.07(-0.23%)
Sep 12, 2018 29.90 30.50 29.30 30.15 81,945 +0.21(+0.70%)
Sep 11, 2018 32.10 32.25 26.44 29.94 188,747 -1.91(-6.00%)
Sep 10, 2018 28.11 32.00 27.60 31.85 143,370 +3.85(+13.75%)
Sep 07, 2018 27.89 29.45 26.50 28.00 150,800 +0.30(+1.08%)
Sep 06, 2018 29.29 29.94 26.78 27.70 207,434 -1.59(-5.43%)
Sep 05, 2018 25.43 30.25 24.95 29.29 213,621 +3.68(+14.37%)
Sep 04, 2018 23.98 26.00 23.35 25.61 459,530 +1.63(+6.80%)
Aug 31, 2018 23.98 23.98 23.98 0 +0.26(+1.10%)
Aug 30, 2018 23.30 24.30 22.90 23.72 59,910 +0.51(+2.20%)
Aug 29, 2018 23.21 23.33 22.54 23.21 38,051 +0.01(+0.04%)
Aug 28, 2018 23.23 23.58 22.53 23.20 35,127 +0.05(+0.22%)
Aug 27, 2018 23.45 23.79 23.14 23.15 68,319 -0.19(-0.81%)
Aug 24, 2018 23.36 23.49 22.57 23.34 11,000 +0.05(+0.21%)
Aug 23, 2018 23.18 23.50 22.55 23.29 46,565 -0.01(-0.04%)
Aug 22, 2018 23.13 23.84 22.85 23.30 31,167 +0.10(+0.43%)
Aug 21, 2018 23.25 23.32 22.58 23.20 65,178 +0.04(+0.17%)
Aug 20, 2018 22.76 23.20 21.85 23.16 31,448 +0.35(+1.53%)
Aug 17, 2018 23.60 23.60 22.60 22.81 31,600 -0.83(-3.51%)
Aug 16, 2018 22.91 24.37 22.11 23.64 59,332 +0.69(+3.01%)
Aug 15, 2018 22.03 22.99 21.71 22.95 23,312 +0.82(+3.71%)
Aug 14, 2018 22.05 22.75 21.10 22.13 26,196 -0.37(-1.64%)
Aug 13, 2018 21.87 23.00 20.96 22.50 73,976 +0.55(+2.51%)
Aug 10, 2018 21.41 22.21 21.41 21.95 37,600 -0.13(-0.59%)
Aug 09, 2018 22.35 22.52 21.75 22.08 16,953 -0.30(-1.34%)
Aug 08, 2018 22.00 22.50 21.01 22.38 118,601 +0.39(+1.77%)
Aug 07, 2018 22.28 22.45 21.87 21.99 40,693 -0.19(-0.86%)
Aug 06, 2018 22.39 22.49 22.01 22.18 31,253 +0.13(+0.59%)
Aug 03, 2018 22.15 22.25 21.72 22.05 40,200 +0.00(+0.00%)
Aug 02, 2018 22.15 22.36 21.50 22.05 91,762 -0.30(-1.34%)
Aug 01, 2018 22.08 22.90 22.08 22.35 83,977 +0.43(+1.96%)
Jul 31, 2018 22.00 22.23 21.08 21.92 57,156 -0.08(-0.36%)
Jul 30, 2018 23.11 23.15 21.59 22.00 71,336 -0.50(-2.22%)
Jul 27, 2018 21.95 22.50 21.79 22.50 70,000 +0.40(+1.81%)
Jul 26, 2018 21.36 22.15 20.81 22.10 128,967 +0.59(+2.74%)
Jul 25, 2018 21.45 21.98 20.52 21.51 83,627 -0.17(-0.78%)
Jul 24, 2018 21.37 22.50 20.57 21.68 177,748 +0.50(+2.36%)
Jul 23, 2018 20.58 22.00 20.30 21.18 126,794 +0.97(+4.80%)
Jul 20, 2018 20.41 20.60 20.05 20.21 18,523 -0.14(-0.69%)
Jul 19, 2018 21.21 21.21 20.07 20.35 31,222 -0.43(-2.07%)
Jul 18, 2018 21.25 22.38 20.30 20.78 57,512 +0.35(+1.71%)
Jul 17, 2018 20.87 21.77 20.20 20.43 127,687 -0.58(-2.76%)
Jul 16, 2018 21.57 21.76 20.25 21.01 100,355 -0.06(-0.28%)
Jul 13, 2018 20.93 23.50 20.55 21.07 90,529 +0.14(+0.67%)
Jul 12, 2018 22.52 22.52 19.45 20.93 116,412 -1.34(-6.02%)
Jul 11, 2018 23.90 24.00 22.06 22.27 55,128 -1.61(-6.74%)
Jul 10, 2018 24.20 24.20 23.38 23.88 60,977 -0.19(-0.79%)
Jul 09, 2018 23.78 24.37 23.53 24.07 107,482 +0.57(+2.43%)
Jul 06, 2018 24.89 24.89 22.50 23.50 114,770 -0.86(-3.53%)
Jul 05, 2018 25.21 25.21 24.04 24.36 137,113 -0.66(-2.64%)
Jul 03, 2018 25.02 25.02 25.02 0 +1.02(+4.25%)
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.