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

Vir Biotechnology Inc (NQ: VIR )

10.39 +1.21 (+13.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2021 48.53 51.66 47.70 51.27 663,439 +3.50(+7.33%)
Mar 30, 2021 48.49 48.91 46.60 47.77 554,473 -0.61(-1.26%)
Mar 29, 2021 50.78 51.30 48.23 48.38 550,066 -3.15(-6.11%)
Mar 26, 2021 53.37 54.20 49.56 51.53 721,200 -1.17(-2.22%)
Mar 25, 2021 47.94 53.08 47.11 52.70 1,109,926 +3.83(+7.84%)
Mar 24, 2021 53.00 53.51 48.68 48.87 510,705 -3.55(-6.77%)
Mar 23, 2021 54.07 54.92 51.40 52.42 499,118 -2.44(-4.45%)
Mar 22, 2021 53.65 55.82 52.60 54.86 419,692 +1.19(+2.22%)
Mar 19, 2021 52.14 55.30 52.14 53.67 2,458,600 +1.92(+3.71%)
Mar 18, 2021 55.86 58.34 51.57 51.75 794,862 -5.58(-9.73%)
Mar 17, 2021 52.33 57.39 51.34 57.33 1,076,564 +4.33(+8.17%)
Mar 16, 2021 52.54 55.37 51.57 53.00 1,048,503 +0.90(+1.73%)
Mar 15, 2021 54.00 54.20 48.87 52.10 1,366,475 -0.72(-1.36%)
Mar 12, 2021 57.68 57.69 52.25 52.82 3,191,000 -9.01(-14.57%)
Mar 11, 2021 67.69 68.20 55.00 61.83 9,391,105 +15.01(+32.06%)
Mar 10, 2021 46.15 48.20 44.10 46.82 1,069,465 +1.95(+4.35%)
Mar 09, 2021 44.32 47.60 44.07 44.87 1,131,010 +2.47(+5.83%)
Mar 08, 2021 44.53 45.50 42.17 42.40 1,669,445 -2.78(-6.15%)
Mar 05, 2021 38.54 45.62 38.49 45.18 2,131,200 +5.51(+13.89%)
Mar 04, 2021 39.58 40.35 35.00 39.67 2,458,136 -2.11(-5.05%)
Mar 03, 2021 41.00 44.44 37.37 41.78 7,310,656 -15.96(-27.64%)
Mar 02, 2021 66.50 66.66 56.99 57.74 1,242,048 -8.99(-13.47%)
Mar 01, 2021 63.72 67.64 62.84 66.73 768,149 +4.10(+6.55%)
Feb 26, 2021 60.82 63.84 56.75 62.63 952,800 -1.48(-2.31%)
Feb 25, 2021 69.51 73.29 61.05 64.11 1,248,677 -1.28(-1.96%)
Feb 24, 2021 64.01 65.80 62.19 65.39 563,571 +1.54(+2.41%)
Feb 23, 2021 67.35 68.26 59.53 63.85 1,203,026 -4.92(-7.15%)
Feb 22, 2021 75.20 79.67 68.50 68.77 842,738 -7.81(-10.20%)
Feb 19, 2021 71.00 76.78 70.05 76.58 969,000 +6.85(+9.82%)
Feb 18, 2021 76.28 83.50 69.21 69.73 1,532,847 -10.30(-12.87%)
Feb 17, 2021 71.14 81.48 69.53 80.03 2,598,913 +12.65(+18.77%)
Feb 16, 2021 70.48 71.35 66.58 67.38 652,640 -2.33(-3.34%)
Feb 12, 2021 70.50 71.39 68.01 69.71 595,600 -2.26(-3.14%)
Feb 11, 2021 73.96 77.49 71.12 71.97 796,352 -1.88(-2.55%)
Feb 10, 2021 76.83 81.70 72.86 73.85 1,207,415 -3.32(-4.30%)
Feb 09, 2021 73.50 77.24 69.79 77.17 1,045,293 +1.97(+2.62%)
Feb 08, 2021 67.50 75.42 64.50 75.20 1,029,056 +8.48(+12.71%)
Feb 05, 2021 65.50 68.86 62.75 66.72 781,800 +1.97(+3.04%)
Feb 04, 2021 65.30 67.90 63.42 64.75 720,253 -1.04(-1.58%)
Feb 03, 2021 60.00 67.98 58.11 65.79 1,186,586 +5.89(+9.83%)
Feb 02, 2021 67.16 67.49 57.06 59.90 1,759,446 -6.55(-9.86%)
Feb 01, 2021 66.90 75.38 65.11 66.45 2,040,727 +1.91(+2.96%)
Jan 29, 2021 65.00 74.74 61.86 64.54 3,929,800 +5.81(+9.89%)
Jan 28, 2021 82.81 83.00 49.86 58.73 6,490,383 -24.34(-29.30%)
Jan 27, 2021 72.50 141.01 70.29 83.07 12,399,312 +5.69(+7.35%)
Jan 26, 2021 45.00 78.28 44.60 77.38 11,513,958 +32.99(+74.32%)
Jan 25, 2021 41.07 44.43 40.68 44.39 1,109,765 +3.86(+9.52%)
Jan 22, 2021 41.27 42.94 40.28 40.53 1,059,100 -1.87(-4.41%)
Jan 21, 2021 44.00 44.85 40.30 42.40 1,568,669 -0.97(-2.24%)
Jan 20, 2021 40.74 43.76 39.75 43.37 1,452,580 +4.41(+11.32%)
Jan 19, 2021 39.06 41.56 37.74 38.96 1,446,738 -0.35(-0.89%)
Jan 15, 2021 36.56 39.56 36.55 39.31 1,703,900 +2.82(+7.73%)
Jan 14, 2021 35.72 36.54 34.06 36.49 1,324,890 +0.94(+2.64%)
Jan 13, 2021 32.00 36.00 31.87 35.55 2,010,464 +3.50(+10.92%)
Jan 12, 2021 28.80 33.49 27.78 32.05 4,202,626 +3.79(+13.41%)
Jan 11, 2021 27.80 28.72 27.04 28.26 510,865 +0.44(+1.58%)
Jan 08, 2021 29.75 30.81 27.46 27.82 1,105,700 -1.72(-5.82%)
Jan 07, 2021 26.51 29.88 26.51 29.54 1,045,845 +3.02(+11.39%)
Jan 06, 2021 26.19 27.38 25.92 26.52 839,693 +0.18(+0.68%)
Jan 05, 2021 26.63 26.69 25.43 26.34 998,174 -0.41(-1.53%)
Jan 04, 2021 27.46 27.46 25.31 26.75 1,001,179 -0.03(-0.11%)
Dec 31, 2020 26.78 26.78 26.78 677,330 -1.39(-4.93%)
Dec 30, 2020 28.87 29.65 27.84 28.17 677,330 -0.41(-1.43%)
Dec 29, 2020 28.42 28.93 27.27 28.58 654,662 +0.47(+1.67%)
Dec 28, 2020 29.83 30.19 28.01 28.11 538,355 -1.43(-4.84%)
Dec 24, 2020 30.78 31.50 29.14 29.54 317,600 -1.85(-5.89%)
Dec 23, 2020 30.21 31.52 29.64 31.39 620,742 +1.12(+3.70%)
Dec 22, 2020 30.81 32.08 30.18 30.27 562,612 -0.68(-2.20%)
Dec 21, 2020 30.52 31.14 29.30 30.95 950,466 +0.24(+0.78%)
Dec 18, 2020 32.83 33.30 30.41 30.71 5,362,400 -1.85(-5.68%)
Dec 17, 2020 31.37 32.98 31.01 32.56 575,155 +1.47(+4.73%)
Dec 16, 2020 32.84 32.84 30.76 31.09 593,341 -1.92(-5.82%)
Dec 15, 2020 32.83 34.11 32.39 33.01 539,375 +0.39(+1.20%)
Dec 14, 2020 32.15 32.96 31.70 32.62 531,951 +0.49(+1.53%)
Dec 11, 2020 31.89 33.48 31.50 32.13 611,600 -0.02(-0.06%)
Dec 10, 2020 29.55 32.24 29.55 32.15 589,471 +2.72(+9.24%)
Dec 09, 2020 32.10 32.11 28.33 29.43 783,499 -1.91(-6.09%)
Dec 08, 2020 31.64 31.98 30.77 31.34 570,260 +0.26(+0.84%)
Dec 07, 2020 32.20 32.50 30.75 31.08 693,529 -0.33(-1.05%)
Dec 04, 2020 31.59 31.93 30.97 31.41 447,700 -0.09(-0.29%)
Dec 03, 2020 30.30 32.40 30.15 31.50 432,170 +0.54(+1.74%)
Dec 02, 2020 30.94 31.69 30.51 30.96 427,453 -0.27(-0.86%)
Dec 01, 2020 32.56 32.56 29.76 31.23 1,295,163 -0.65(-2.04%)
Nov 30, 2020 29.56 32.83 29.18 31.88 1,597,871 +2.24(+7.56%)
Nov 27, 2020 28.65 30.35 28.52 29.64 439,500 +1.23(+4.33%)
Nov 25, 2020 27.11 29.07 27.02 28.41 539,600 +1.21(+4.45%)
Nov 24, 2020 27.90 27.90 26.76 27.20 574,606 -0.71(-2.54%)
Nov 23, 2020 29.08 29.20 27.82 27.91 537,976 -1.11(-3.82%)
Nov 20, 2020 28.59 29.44 28.41 29.02 492,500 +0.30(+1.04%)
Nov 19, 2020 27.50 29.45 27.28 28.72 863,464 +1.23(+4.47%)
Nov 18, 2020 27.10 27.99 26.44 27.49 772,746 +0.32(+1.18%)
Nov 17, 2020 26.62 27.28 26.01 27.17 488,209 +0.43(+1.61%)
Nov 16, 2020 26.28 26.90 25.43 26.74 1,063,055 -0.24(-0.89%)
Nov 13, 2020 28.64 28.95 26.92 26.98 777,800 -0.38(-1.39%)
Nov 12, 2020 27.73 28.50 26.81 27.36 1,111,789 -0.25(-0.91%)
Nov 11, 2020 25.90 28.19 25.84 27.61 1,176,791 +1.77(+6.85%)
Nov 10, 2020 26.31 27.23 25.74 25.84 1,534,889 +0.33(+1.29%)
Nov 09, 2020 29.85 29.96 25.50 25.51 3,519,819 -6.93(-21.36%)
Nov 06, 2020 30.84 33.11 30.12 32.44 640,300 +1.12(+3.58%)
Nov 05, 2020 32.17 32.20 30.61 31.32 948,255 -0.52(-1.63%)
Nov 04, 2020 32.00 32.42 30.85 31.84 860,141 +0.29(+0.92%)
Nov 03, 2020 31.00 31.98 29.22 31.55 754,886 +0.81(+2.64%)
Nov 02, 2020 31.53 31.93 30.45 30.74 604,272 -0.70(-2.23%)
Oct 30, 2020 33.51 33.51 30.35 31.44 981,700 -2.39(-7.06%)
Oct 29, 2020 33.37 34.30 32.33 33.83 676,393 +0.74(+2.24%)
Oct 28, 2020 34.92 35.20 32.81 33.09 761,426 -2.44(-6.87%)
Oct 27, 2020 36.00 36.04 34.22 35.53 889,013 -0.24(-0.67%)
Oct 26, 2020 34.83 36.14 34.26 35.77 856,227 +1.06(+3.05%)
Oct 23, 2020 37.45 37.50 33.66 34.71 1,420,500 -2.56(-6.87%)
Oct 22, 2020 36.70 38.43 36.56 37.27 1,260,925 +2.70(+7.81%)
Oct 21, 2020 36.54 37.17 33.90 34.57 791,790 -0.89(-2.51%)
Oct 20, 2020 36.60 37.12 35.34 35.46 1,043,096 -1.13(-3.09%)
Oct 19, 2020 38.56 39.13 36.08 36.59 1,440,533 -2.85(-7.23%)
Oct 16, 2020 41.50 41.74 39.39 39.44 709,900 -2.14(-5.15%)
Oct 15, 2020 41.46 42.14 40.08 41.58 521,451 +0.49(+1.19%)
Oct 14, 2020 42.76 43.00 40.30 41.09 576,498 -1.77(-4.13%)
Oct 13, 2020 42.98 43.98 41.25 42.86 653,240 -0.52(-1.20%)
Oct 12, 2020 40.90 43.47 40.53 43.38 684,976 +2.49(+6.09%)
Oct 09, 2020 41.40 41.72 39.76 40.89 826,800 -0.81(-1.94%)
Oct 08, 2020 42.23 42.82 40.57 41.70 721,154 -0.25(-0.60%)
Oct 07, 2020 42.36 42.60 40.54 41.95 925,973 +0.45(+1.08%)
Oct 06, 2020 42.79 42.94 40.20 41.50 2,963,767 +2.39(+6.11%)
Oct 05, 2020 34.99 39.24 34.93 39.11 1,089,789 +5.78(+17.34%)
Oct 02, 2020 34.28 35.33 32.89 33.33 695,400 -1.42(-4.09%)
Oct 01, 2020 34.99 35.29 33.90 34.75 578,783 +0.42(+1.22%)
Sep 30, 2020 37.69 38.28 33.63 34.33 1,506,272 -3.40(-9.01%)
Sep 29, 2020 36.00 38.49 35.90 37.73 631,242 +1.56(+4.31%)
Sep 28, 2020 35.90 36.87 34.71 36.17 610,019 +0.26(+0.72%)
Sep 25, 2020 32.06 35.96 31.96 35.91 710,800 +3.63(+11.25%)
Sep 24, 2020 32.16 33.32 31.66 32.28 815,352 -1.15(-3.44%)
Sep 23, 2020 32.86 33.93 32.47 33.43 671,060 +0.54(+1.64%)
Sep 22, 2020 31.75 33.00 30.64 32.89 1,738,367 +0.89(+2.78%)
Sep 21, 2020 32.47 33.36 30.55 32.00 1,621,579 -0.72(-2.20%)
Sep 18, 2020 32.10 33.25 31.41 32.72 5,175,700 +0.71(+2.22%)
Sep 17, 2020 32.36 34.08 31.29 32.01 1,815,833 -0.95(-2.88%)
Sep 16, 2020 31.03 33.55 30.73 32.96 2,232,277 +2.15(+6.98%)
Sep 15, 2020 32.38 32.74 30.46 30.81 938,518 -1.06(-3.33%)
Sep 14, 2020 30.59 33.38 30.50 31.87 1,502,326 +3.49(+12.30%)
Sep 11, 2020 29.63 30.75 27.34 28.38 1,087,100 +0.10(+0.35%)
Sep 10, 2020 30.17 31.63 27.16 28.28 1,605,498 -1.89(-6.26%)
Sep 09, 2020 29.30 31.54 28.87 30.17 1,590,979 +1.49(+5.20%)
Sep 08, 2020 28.28 31.46 27.88 28.68 2,970,450 +0.11(+0.39%)
Sep 04, 2020 30.21 30.77 28.01 28.57 1,500,400 -2.46(-7.93%)
Sep 03, 2020 33.35 33.36 31.00 31.03 1,451,184 -2.35(-7.04%)
Sep 02, 2020 33.88 34.34 31.01 33.38 1,643,498 -0.51(-1.50%)
Sep 01, 2020 39.49 40.23 31.59 33.89 2,463,075 -6.59(-16.28%)
Aug 31, 2020 43.73 44.00 39.40 40.48 1,422,178 -1.16(-2.79%)
Aug 28, 2020 42.23 42.83 40.29 41.64 597,400 +0.54(+1.31%)
Aug 27, 2020 43.66 43.81 39.77 41.10 1,030,684 -2.56(-5.86%)
Aug 26, 2020 42.04 44.63 42.04 43.66 674,589 +1.51(+3.58%)
Aug 25, 2020 45.00 45.01 41.53 42.15 850,349 -0.80(-1.86%)
Aug 24, 2020 53.01 53.10 42.84 42.95 1,745,520 -9.91(-18.75%)
Aug 21, 2020 51.99 52.87 51.30 52.86 749,400 +0.97(+1.87%)
Aug 20, 2020 50.07 53.24 49.85 51.89 1,039,163 +1.46(+2.90%)
Aug 19, 2020 53.03 53.27 49.46 50.43 1,292,788 -2.52(-4.76%)
Aug 18, 2020 53.79 54.93 52.62 52.95 457,618 -0.65(-1.21%)
Aug 17, 2020 52.74 53.85 52.29 53.60 629,399 +0.86(+1.63%)
Aug 14, 2020 52.52 53.24 51.67 52.74 777,400 -0.01(-0.02%)
Aug 13, 2020 52.51 54.29 52.40 52.75 483,573 -0.12(-0.23%)
Aug 12, 2020 52.21 55.00 50.60 52.87 832,360 +0.21(+0.40%)
Aug 11, 2020 52.99 53.78 48.92 52.66 1,064,109 -0.54(-1.02%)
Aug 10, 2020 52.52 54.01 51.52 53.20 612,035 +1.17(+2.25%)
Aug 07, 2020 50.08 52.16 49.75 52.03 457,000 +1.87(+3.73%)
Aug 06, 2020 51.00 52.39 49.54 50.16 454,548 -0.49(-0.97%)
Aug 05, 2020 51.00 52.75 49.31 50.65 1,504,753 -0.35(-0.69%)
Aug 04, 2020 50.00 51.00 48.84 51.00 357,494 +1.48(+2.99%)
Aug 03, 2020 47.93 49.85 46.90 49.52 505,261 +1.76(+3.69%)
Jul 31, 2020 47.50 48.09 45.29 47.76 706,100 +0.70(+1.49%)
Jul 30, 2020 46.94 48.33 46.19 47.06 561,029 -0.41(-0.86%)
Jul 29, 2020 48.23 48.92 45.66 47.47 487,575 -0.57(-1.19%)
Jul 28, 2020 48.00 48.49 47.32 48.04 457,914 +0.30(+0.63%)
Jul 27, 2020 48.63 49.19 47.11 47.74 745,544 -0.32(-0.67%)
Jul 24, 2020 47.27 48.47 46.28 48.06 626,300 -1.03(-2.10%)
Jul 23, 2020 49.99 51.44 48.56 49.09 482,461 -0.55(-1.11%)
Jul 22, 2020 52.15 52.81 49.12 49.64 831,502 -2.50(-4.79%)
Jul 21, 2020 52.00 53.35 51.02 52.14 646,842 +0.44(+0.85%)
Jul 20, 2020 52.55 54.22 50.54 51.70 908,649 +0.32(+0.62%)
Jul 17, 2020 49.50 53.31 49.39 51.38 1,305,400 +2.15(+4.37%)
Jul 16, 2020 50.33 51.70 47.50 49.23 1,077,376 -1.44(-2.84%)
Jul 15, 2020 50.00 52.31 48.29 50.67 1,135,956 +1.09(+2.20%)
Jul 14, 2020 50.08 50.33 47.13 49.58 947,577 -0.64(-1.27%)
Jul 13, 2020 49.60 51.49 49.60 50.22 2,082,895 +1.51(+3.10%)
Jul 10, 2020 47.47 49.00 46.45 48.71 1,104,400 +1.51(+3.20%)
Jul 09, 2020 46.59 48.40 44.80 47.20 1,230,924 +1.13(+2.45%)
Jul 08, 2020 45.00 48.25 44.50 46.07 3,065,827 +1.72(+3.88%)
Jul 07, 2020 41.25 44.75 41.02 44.35 1,187,107 +3.33(+8.12%)
Jul 06, 2020 38.80 41.38 38.72 41.02 1,127,906 +0.70(+1.74%)
Jul 02, 2020 39.50 41.17 38.40 40.32 992,900 +0.72(+1.82%)
Jul 01, 2020 38.65 39.71 37.03 39.60 1,261,148 -1.37(-3.34%)
Jun 30, 2020 36.59 41.42 35.83 40.97 2,059,133 +4.65(+12.80%)
Jun 29, 2020 38.15 38.47 35.56 36.32 1,730,455 -2.51(-6.46%)
Jun 26, 2020 44.09 44.24 38.09 38.83 7,527,400 -6.26(-13.88%)
Jun 25, 2020 47.92 50.75 43.75 45.09 3,071,367 -2.77(-5.79%)
Jun 24, 2020 40.37 48.42 40.19 47.86 3,216,216 +7.57(+18.79%)
Jun 23, 2020 39.20 41.76 38.20 40.29 1,331,423 +1.40(+3.60%)
Jun 22, 2020 41.03 42.89 36.08 38.89 2,811,966 -2.57(-6.20%)
Jun 19, 2020 37.71 42.08 37.57 41.46 2,735,900 +4.14(+11.09%)
Jun 18, 2020 35.34 37.99 35.07 37.32 896,492 +0.24(+0.65%)
Jun 17, 2020 36.46 37.98 36.11 37.08 980,460 +0.70(+1.92%)
Jun 16, 2020 36.00 36.52 34.37 36.38 1,120,167 +0.75(+2.10%)
Jun 15, 2020 34.17 35.96 33.83 35.63 1,126,645 +1.41(+4.12%)
Jun 12, 2020 33.95 34.63 32.70 34.22 784,500 +0.67(+2.00%)
Jun 11, 2020 34.26 35.89 33.05 33.55 1,186,769 -1.18(-3.40%)
Jun 10, 2020 35.00 35.99 34.67 34.73 841,594 -0.04(-0.12%)
Jun 09, 2020 35.65 37.18 34.66 34.77 1,007,745 -1.17(-3.26%)
Jun 08, 2020 34.26 36.45 33.11 35.94 2,455,329 +2.73(+8.22%)
Jun 05, 2020 33.19 33.86 32.10 33.21 940,300 -0.80(-2.35%)
Jun 04, 2020 33.74 34.88 33.31 34.01 741,127 +0.59(+1.77%)
Jun 03, 2020 36.66 36.66 33.25 33.42 2,022,079 -3.61(-9.75%)
Jun 02, 2020 35.62 37.09 34.51 37.03 1,349,247 +1.68(+4.75%)
Jun 01, 2020 34.00 35.95 33.84 35.35 1,558,025 +1.17(+3.42%)
May 29, 2020 31.88 34.22 31.30 34.18 1,357,400 +2.62(+8.30%)
May 28, 2020 31.07 32.81 31.02 31.56 922,517 -0.64(-1.99%)
May 27, 2020 32.74 32.92 30.01 32.20 1,594,181 -1.47(-4.37%)
May 26, 2020 34.74 35.45 32.65 33.67 1,474,957 -0.02(-0.06%)
May 22, 2020 37.11 37.30 32.71 33.69 2,590,900 -3.37(-9.09%)
May 21, 2020 39.45 39.91 35.50 37.06 1,959,805 -2.85(-7.14%)
May 20, 2020 35.72 40.00 34.61 39.91 2,690,282 +5.93(+17.45%)
May 19, 2020 38.81 40.10 33.50 33.98 2,344,332 -6.12(-15.26%)
May 18, 2020 33.45 42.40 33.02 40.10 5,564,350 +9.75(+32.13%)
May 15, 2020 30.21 31.70 29.72 30.35 684,800 -0.80(-2.57%)
May 14, 2020 30.01 31.38 29.17 31.15 1,146,109 +0.44(+1.43%)
May 13, 2020 30.81 31.30 29.05 30.71 1,105,701 +0.45(+1.49%)
May 12, 2020 32.18 32.27 29.91 30.26 1,089,396 -1.05(-3.35%)
May 11, 2020 30.69 31.75 29.60 31.31 866,495 +0.52(+1.69%)
May 08, 2020 29.84 30.97 29.18 30.79 528,400 +0.92(+3.08%)
May 07, 2020 28.38 30.07 28.27 29.87 637,890 +0.67(+2.29%)
May 06, 2020 29.67 30.07 28.50 29.20 560,115 -0.75(-2.50%)
May 05, 2020 30.00 30.29 29.29 29.95 587,012 +0.15(+0.50%)
May 04, 2020 28.25 30.88 28.01 29.80 1,227,098 +1.91(+6.85%)
May 01, 2020 29.64 30.34 27.50 27.89 947,900 -2.62(-8.59%)
Apr 30, 2020 30.06 30.55 29.00 30.51 1,083,390 +0.41(+1.36%)
Apr 29, 2020 33.10 33.45 30.04 30.10 1,626,425 -2.62(-8.01%)
Apr 28, 2020 33.34 34.05 31.60 32.72 931,583 -0.33(-1.00%)
Apr 27, 2020 34.03 35.18 33.01 33.05 1,423,112 +0.44(+1.35%)
Apr 24, 2020 31.25 34.26 29.88 32.61 1,796,000 +1.46(+4.69%)
Apr 23, 2020 29.55 31.40 29.55 31.15 1,578,459 +1.07(+3.56%)
Apr 22, 2020 30.55 30.99 29.61 30.08 1,040,037 -0.47(-1.54%)
Apr 21, 2020 32.00 32.00 28.81 30.55 1,523,372 -0.45(-1.45%)
Apr 20, 2020 29.23 31.86 29.04 31.00 1,833,002 +1.65(+5.62%)
Apr 17, 2020 29.63 29.64 28.18 29.35 1,756,200 +0.02(+0.07%)
Apr 16, 2020 29.20 29.97 28.75 29.33 1,048,235 +0.06(+0.20%)
Apr 15, 2020 29.06 30.06 28.67 29.27 1,034,106 -0.23(-0.78%)
Apr 14, 2020 29.75 29.98 29.14 29.50 1,326,171 -0.40(-1.34%)
Apr 13, 2020 31.40 31.40 29.01 29.90 1,358,745 +0.40(+1.36%)
Apr 09, 2020 29.86 29.95 28.80 29.50 1,888,400 +0.40(+1.37%)
Apr 08, 2020 31.00 31.42 28.00 29.10 3,502,023 -2.99(-9.32%)
Apr 07, 2020 36.50 36.70 31.15 32.09 1,353,594 -4.61(-12.56%)
Apr 06, 2020 36.50 39.88 32.15 36.70 3,703,036 +7.70(+26.55%)
Apr 03, 2020 29.00 30.97 27.73 29.00 408,400 -0.26(-0.89%)
Apr 02, 2020 29.96 30.40 27.12 29.26 578,704 -0.51(-1.71%)
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.