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

Spero Therapeutics Inc (NQ: SPRO )

1.570 -0.050 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 12.75 12.98 12.00 12.43 351,694 +0.37(+3.07%)
Apr 29, 2020 12.16 12.30 11.82 12.06 395,303 +0.91(+8.16%)
Apr 28, 2020 10.80 12.25 10.75 11.15 535,626 +0.95(+9.31%)
Apr 27, 2020 8.750 10.54 8.650 10.20 549,137 +1.60(+18.60%)
Apr 24, 2020 8.700 8.787 8.401 8.600 72,200 +0.00(+0.00%)
Apr 23, 2020 8.540 8.950 8.500 8.600 81,933 +0.10(+1.18%)
Apr 22, 2020 8.760 8.925 8.390 8.500 51,081 -0.17(-1.96%)
Apr 21, 2020 8.090 9.040 8.000 8.670 156,769 +0.75(+9.47%)
Apr 20, 2020 7.680 8.130 7.630 7.920 81,262 +0.02(+0.25%)
Apr 17, 2020 7.900 8.100 7.750 7.900 48,800 +0.27(+3.54%)
Apr 16, 2020 7.910 8.089 7.390 7.630 68,752 -0.13(-1.68%)
Apr 15, 2020 7.900 8.120 7.620 7.760 135,183 -0.47(-5.71%)
Apr 14, 2020 8.020 8.400 8.020 8.230 140,978 +0.38(+4.84%)
Apr 13, 2020 7.800 7.999 7.640 7.850 68,043 -0.06(-0.76%)
Apr 09, 2020 7.820 8.000 7.720 7.910 97,800 +0.19(+2.46%)
Apr 08, 2020 7.690 7.999 7.510 7.720 127,744 +0.21(+2.80%)
Apr 07, 2020 8.000 8.000 7.390 7.510 48,005 -0.45(-5.65%)
Apr 06, 2020 7.540 8.030 7.274 7.960 65,367 +0.69(+9.49%)
Apr 03, 2020 7.230 7.750 6.980 7.270 114,500 -0.03(-0.41%)
Apr 02, 2020 7.490 7.942 7.060 7.300 69,010 -0.15(-2.01%)
Apr 01, 2020 7.920 7.920 6.880 7.450 105,749 -0.63(-7.80%)
Mar 31, 2020 8.000 8.100 7.330 8.080 84,807 +0.08(+1.00%)
Mar 30, 2020 7.900 8.020 7.760 8.000 75,185 +0.24(+3.09%)
Mar 27, 2020 7.790 7.940 7.170 7.760 47,200 -0.32(-3.96%)
Mar 26, 2020 7.350 8.175 7.300 8.080 78,477 +0.86(+11.91%)
Mar 25, 2020 6.680 7.490 6.630 7.220 38,316 +0.60(+9.06%)
Mar 24, 2020 6.230 6.900 6.174 6.620 56,442 +0.69(+11.64%)
Mar 23, 2020 5.770 6.280 5.760 5.930 71,650 +0.12(+2.07%)
Mar 20, 2020 6.570 6.570 5.510 5.810 274,800 -0.74(-11.30%)
Mar 19, 2020 6.250 6.860 6.250 6.550 115,009 +0.36(+5.82%)
Mar 18, 2020 6.640 6.970 6.110 6.190 150,720 -0.60(-8.84%)
Mar 17, 2020 5.600 6.790 5.400 6.790 174,883 +1.52(+28.84%)
Mar 16, 2020 6.080 6.180 5.250 5.270 159,423 -1.21(-18.67%)
Mar 13, 2020 7.160 7.400 6.250 6.480 138,300 -0.69(-9.62%)
Mar 12, 2020 7.500 8.169 7.160 7.170 147,744 -0.58(-7.48%)
Mar 11, 2020 8.700 8.700 7.500 7.750 97,056 -1.05(-11.93%)
Mar 10, 2020 8.660 8.940 8.340 8.800 82,024 +0.30(+3.53%)
Mar 09, 2020 8.490 9.099 8.250 8.500 126,650 -0.68(-7.41%)
Mar 06, 2020 9.130 9.680 9.050 9.180 66,800 -0.07(-0.76%)
Mar 05, 2020 9.420 9.702 9.072 9.250 128,891 -0.17(-1.80%)
Mar 04, 2020 9.210 9.645 9.033 9.420 63,772 +0.31(+3.40%)
Mar 03, 2020 9.230 9.480 8.900 9.110 88,970 -0.11(-1.19%)
Mar 02, 2020 9.500 9.580 9.030 9.220 130,920 -0.32(-3.35%)
Feb 28, 2020 9.100 9.540 9.100 9.540 138,200 +0.24(+2.58%)
Feb 27, 2020 9.530 9.530 9.070 9.300 100,946 -0.25(-2.62%)
Feb 26, 2020 9.400 9.960 9.400 9.550 69,290 +0.17(+1.81%)
Feb 25, 2020 9.290 9.721 9.040 9.380 99,565 +0.09(+0.97%)
Feb 24, 2020 9.470 9.470 9.180 9.290 47,720 -0.31(-3.23%)
Feb 21, 2020 9.700 10.00 9.530 9.600 73,400 -0.02(-0.21%)
Feb 20, 2020 9.260 9.800 9.260 9.620 28,552 +0.42(+4.57%)
Feb 19, 2020 9.250 9.609 9.120 9.200 111,120 +0.08(+0.88%)
Feb 18, 2020 9.010 9.320 9.000 9.120 61,893 +0.13(+1.45%)
Feb 14, 2020 9.420 9.600 8.930 8.990 217,900 -0.38(-4.06%)
Feb 13, 2020 9.880 9.880 9.300 9.370 27,344 -0.55(-5.54%)
Feb 12, 2020 10.46 10.67 9.866 9.920 125,761 -0.49(-4.71%)
Feb 11, 2020 10.33 10.84 10.00 10.41 65,970 +0.08(+0.77%)
Feb 10, 2020 9.640 10.45 9.570 10.33 57,175 +0.63(+6.49%)
Feb 07, 2020 9.750 9.880 9.320 9.700 106,600 -0.02(-0.21%)
Feb 06, 2020 9.480 9.790 9.300 9.720 483,897 +0.36(+3.85%)
Feb 05, 2020 9.850 10.03 9.300 9.360 211,961 -0.48(-4.88%)
Feb 04, 2020 9.410 10.19 9.360 9.840 155,761 +0.50(+5.35%)
Feb 03, 2020 9.220 9.398 9.220 9.340 109,413 +0.13(+1.41%)
Jan 31, 2020 9.870 9.870 9.170 9.210 55,500 -0.47(-4.86%)
Jan 30, 2020 9.990 10.04 9.510 9.680 157,400 -0.21(-2.12%)
Jan 29, 2020 10.00 10.15 9.800 9.890 47,432 -0.09(-0.90%)
Jan 28, 2020 9.830 10.00 9.790 9.980 32,187 +0.23(+2.36%)
Jan 27, 2020 9.720 9.820 9.451 9.750 56,115 -0.06(-0.61%)
Jan 24, 2020 9.720 9.940 9.700 9.810 70,200 +0.18(+1.87%)
Jan 23, 2020 9.900 9.900 9.430 9.630 58,196 -0.20(-2.03%)
Jan 22, 2020 9.140 10.04 9.140 9.830 82,245 +0.80(+8.86%)
Jan 21, 2020 8.900 9.360 8.900 9.030 41,095 +0.14(+1.57%)
Jan 17, 2020 9.140 9.240 8.850 8.890 68,500 -0.17(-1.88%)
Jan 16, 2020 9.150 9.490 9.050 9.060 89,330 -0.07(-0.77%)
Jan 15, 2020 9.030 9.270 8.810 9.130 91,875 +0.12(+1.33%)
Jan 14, 2020 9.140 9.370 8.977 9.010 69,088 -0.06(-0.66%)
Jan 13, 2020 9.080 9.360 9.000 9.070 85,760 +0.01(+0.11%)
Jan 10, 2020 9.340 9.518 9.020 9.060 44,900 -0.29(-3.10%)
Jan 09, 2020 9.270 9.605 9.136 9.350 49,607 +0.15(+1.63%)
Jan 08, 2020 9.200 9.360 9.036 9.200 32,903 -0.04(-0.43%)
Jan 07, 2020 9.450 9.510 9.160 9.240 79,968 -0.24(-2.53%)
Jan 06, 2020 9.520 9.560 9.280 9.480 61,606 -0.10(-1.04%)
Jan 03, 2020 9.800 9.980 9.500 9.580 58,400 -0.29(-2.94%)
Jan 02, 2020 9.760 10.09 9.650 9.870 60,468 +0.25(+2.65%)
Dec 31, 2019 9.770 9.820 8.740 9.615 174,900 -0.15(-1.59%)
Dec 30, 2019 10.42 10.42 9.650 9.770 125,484 -0.65(-6.24%)
Dec 27, 2019 10.21 10.74 10.01 10.42 94,600 +0.18(+1.76%)
Dec 26, 2019 10.49 10.52 10.21 10.24 44,265 -0.32(-3.03%)
Dec 24, 2019 10.50 10.71 10.36 10.56 50,900 +0.12(+1.15%)
Dec 23, 2019 10.74 10.90 10.37 10.44 101,234 -0.38(-3.51%)
Dec 20, 2019 11.00 11.03 10.51 10.82 165,000 -0.18(-1.64%)
Dec 19, 2019 11.15 11.30 10.97 11.00 51,531 -0.19(-1.70%)
Dec 18, 2019 11.31 11.45 11.11 11.19 40,420 -0.13(-1.15%)
Dec 17, 2019 11.32 11.40 11.15 11.32 47,176 +0.18(+1.62%)
Dec 16, 2019 11.20 11.54 11.01 11.14 53,176 +0.05(+0.45%)
Dec 13, 2019 10.92 11.25 10.90 11.09 59,600 +0.17(+1.56%)
Dec 12, 2019 11.00 11.02 10.61 10.92 57,408 -0.09(-0.82%)
Dec 11, 2019 11.30 11.39 11.00 11.01 50,177 -0.18(-1.61%)
Dec 10, 2019 11.31 11.50 11.08 11.19 63,350 -0.16(-1.41%)
Dec 09, 2019 12.06 12.08 11.21 11.35 29,542 -0.59(-4.94%)
Dec 06, 2019 11.44 12.30 11.44 11.94 65,300 +0.51(+4.46%)
Dec 05, 2019 11.33 11.53 11.15 11.43 43,582 +0.06(+0.53%)
Dec 04, 2019 11.28 11.65 11.15 11.37 67,965 +0.14(+1.25%)
Dec 03, 2019 12.16 12.39 11.02 11.23 74,288 -0.93(-7.65%)
Dec 02, 2019 12.02 12.46 11.89 12.16 62,815 +0.20(+1.67%)
Nov 29, 2019 11.87 12.45 11.84 11.96 33,500 +0.16(+1.36%)
Nov 27, 2019 11.91 12.12 11.61 11.80 37,100 +0.14(+1.20%)
Nov 26, 2019 11.72 11.99 11.51 11.66 49,191 +0.17(+1.48%)
Nov 25, 2019 11.15 12.37 11.15 11.49 48,524 +0.38(+3.42%)
Nov 22, 2019 11.22 11.33 11.01 11.11 21,800 +0.08(+0.73%)
Nov 21, 2019 11.17 11.44 11.00 11.03 50,115 +0.03(+0.27%)
Nov 20, 2019 10.00 11.41 10.00 11.00 133,271 +1.00(+10.00%)
Nov 19, 2019 9.660 10.25 9.660 10.00 59,944 +0.54(+5.71%)
Nov 18, 2019 10.15 10.22 9.350 9.460 35,715 -0.76(-7.44%)
Nov 15, 2019 10.36 10.38 10.16 10.22 21,200 -0.04(-0.39%)
Nov 14, 2019 10.44 10.54 10.10 10.26 17,474 -0.18(-1.72%)
Nov 13, 2019 10.35 10.65 10.32 10.44 13,017 +0.01(+0.10%)
Nov 12, 2019 10.41 10.69 10.27 10.43 13,362 -0.06(-0.57%)
Nov 11, 2019 10.52 10.57 10.27 10.49 24,937 -0.04(-0.38%)
Nov 08, 2019 10.62 10.94 10.53 10.53 23,700 -0.04(-0.38%)
Nov 07, 2019 10.82 10.90 10.49 10.57 21,039 -0.13(-1.21%)
Nov 06, 2019 10.60 10.94 10.50 10.70 45,559 +0.20(+1.90%)
Nov 05, 2019 10.88 10.99 10.41 10.50 23,809 -0.21(-1.96%)
Nov 04, 2019 10.89 10.97 10.63 10.71 19,692 +0.11(+1.04%)
Nov 01, 2019 11.08 11.50 10.51 10.60 30,900 -0.37(-3.37%)
Oct 31, 2019 10.56 11.03 10.53 10.97 16,240 +0.30(+2.81%)
Oct 30, 2019 11.05 11.25 10.49 10.67 46,210 -0.24(-2.20%)
Oct 29, 2019 10.74 11.01 10.60 10.91 39,955 +0.12(+1.11%)
Oct 28, 2019 10.97 11.03 10.68 10.79 24,135 +0.00(+0.00%)
Oct 25, 2019 10.50 11.08 10.50 10.79 25,300 +0.38(+3.65%)
Oct 24, 2019 10.85 10.85 10.26 10.41 21,247 -0.19(-1.79%)
Oct 23, 2019 10.55 10.76 10.36 10.60 18,354 +0.04(+0.38%)
Oct 22, 2019 10.60 10.83 10.00 10.56 45,843 -0.02(-0.19%)
Oct 21, 2019 10.87 11.01 10.51 10.58 29,595 -0.16(-1.49%)
Oct 18, 2019 11.26 11.27 10.67 10.74 21,300 -0.61(-5.37%)
Oct 17, 2019 10.79 11.69 10.74 11.35 79,893 +0.53(+4.90%)
Oct 16, 2019 10.89 11.23 10.53 10.82 56,618 -0.16(-1.46%)
Oct 15, 2019 10.76 11.12 10.63 10.98 44,018 +0.13(+1.20%)
Oct 14, 2019 11.09 11.37 10.65 10.85 29,555 -0.18(-1.63%)
Oct 11, 2019 10.73 11.07 10.33 11.03 57,600 +0.42(+3.96%)
Oct 10, 2019 10.29 10.75 10.29 10.61 42,975 +0.36(+3.51%)
Oct 09, 2019 10.14 10.47 10.12 10.25 49,195 +0.11(+1.08%)
Oct 08, 2019 10.26 10.45 10.12 10.14 19,541 -0.21(-2.03%)
Oct 07, 2019 10.47 10.71 10.35 10.35 15,608 -0.12(-1.15%)
Oct 04, 2019 10.35 10.49 10.10 10.47 39,200 +0.19(+1.85%)
Oct 03, 2019 10.77 10.80 10.12 10.28 45,038 +0.00(+0.00%)
Oct 02, 2019 10.51 10.59 10.12 10.28 33,347 -0.29(-2.74%)
Oct 01, 2019 10.64 11.04 10.50 10.57 20,671 -0.03(-0.28%)
Sep 30, 2019 10.85 11.09 10.55 10.60 35,827 -0.30(-2.75%)
Sep 27, 2019 10.81 11.46 10.80 10.90 31,400 +0.11(+1.02%)
Sep 26, 2019 11.26 11.35 10.53 10.79 40,074 -0.46(-4.09%)
Sep 25, 2019 11.12 11.44 10.87 11.25 21,363 +0.13(+1.17%)
Sep 24, 2019 11.31 11.40 10.49 11.12 42,558 -0.15(-1.33%)
Sep 23, 2019 11.74 11.80 11.05 11.27 53,050 -0.50(-4.25%)
Sep 20, 2019 12.11 12.55 11.57 11.77 125,700 -0.32(-2.65%)
Sep 19, 2019 12.09 12.55 12.03 12.09 63,014 +0.06(+0.50%)
Sep 18, 2019 11.99 12.50 11.79 12.03 78,524 +0.06(+0.50%)
Sep 17, 2019 12.29 12.30 11.76 11.97 48,094 -0.34(-2.76%)
Sep 16, 2019 11.85 12.47 11.53 12.31 79,252 +0.37(+3.10%)
Sep 13, 2019 12.55 12.65 11.77 11.94 42,200 -0.50(-4.02%)
Sep 12, 2019 12.50 12.63 12.29 12.44 50,641 -0.11(-0.88%)
Sep 11, 2019 11.75 12.55 11.60 12.55 85,942 +0.80(+6.81%)
Sep 10, 2019 11.00 12.25 10.99 11.75 76,550 +0.65(+5.86%)
Sep 09, 2019 10.74 11.50 10.26 11.10 58,987 +1.12(+11.22%)
Sep 06, 2019 10.09 10.33 9.910 9.980 27,700 -0.12(-1.19%)
Sep 05, 2019 10.16 10.29 9.865 10.10 20,879 +0.14(+1.41%)
Sep 04, 2019 10.12 10.48 9.950 9.960 49,588 -0.00(-0.05%)
Sep 03, 2019 9.960 10.03 9.800 9.965 25,351 +0.02(+0.15%)
Aug 30, 2019 10.08 10.10 9.740 9.950 14,800 -0.05(-0.50%)
Aug 29, 2019 10.09 10.10 9.900 10.00 41,824 +0.01(+0.10%)
Aug 28, 2019 10.00 10.19 9.820 9.990 60,487 +0.06(+0.60%)
Aug 27, 2019 10.19 10.19 9.841 9.930 59,672 -0.11(-1.10%)
Aug 26, 2019 9.750 10.12 9.700 10.04 28,685 +0.38(+3.93%)
Aug 23, 2019 9.690 10.04 9.620 9.660 26,400 -0.02(-0.21%)
Aug 22, 2019 10.02 10.02 9.600 9.680 12,750 -0.24(-2.42%)
Aug 21, 2019 10.20 10.25 9.850 9.920 14,796 -0.17(-1.68%)
Aug 20, 2019 9.760 10.24 9.760 10.09 31,093 +0.31(+3.17%)
Aug 19, 2019 10.14 10.23 9.630 9.780 20,288 -0.36(-3.55%)
Aug 16, 2019 9.610 10.14 9.490 10.14 11,700 +0.57(+5.96%)
Aug 15, 2019 9.540 10.24 9.470 9.570 25,268 +0.06(+0.63%)
Aug 14, 2019 9.490 9.900 9.288 9.510 15,909 -0.13(-1.35%)
Aug 13, 2019 9.240 9.760 9.130 9.640 18,452 +0.35(+3.77%)
Aug 12, 2019 9.200 9.350 9.000 9.290 19,847 +0.06(+0.65%)
Aug 09, 2019 9.390 9.430 9.070 9.230 24,000 -0.18(-1.91%)
Aug 08, 2019 9.520 9.609 9.300 9.410 22,109 -0.05(-0.53%)
Aug 07, 2019 9.300 9.740 9.173 9.460 28,973 +0.05(+0.53%)
Aug 06, 2019 9.070 9.490 8.960 9.410 27,101 +0.40(+4.44%)
Aug 05, 2019 9.240 9.490 8.850 9.010 43,355 -0.56(-5.85%)
Aug 02, 2019 9.750 10.19 9.412 9.570 29,000 -0.37(-3.72%)
Aug 01, 2019 10.40 10.65 9.790 9.940 27,213 -0.45(-4.33%)
Jul 31, 2019 10.43 10.70 10.20 10.39 45,512 +0.03(+0.29%)
Jul 30, 2019 9.970 10.43 9.900 10.36 35,020 +0.33(+3.29%)
Jul 29, 2019 10.42 10.42 9.870 10.03 43,423 -0.39(-3.74%)
Jul 26, 2019 10.13 10.50 9.951 10.42 19,800 +0.31(+3.07%)
Jul 25, 2019 10.63 10.63 9.790 10.11 45,061 -0.38(-3.62%)
Jul 24, 2019 10.36 10.67 10.00 10.49 48,303 +0.15(+1.45%)
Jul 23, 2019 10.37 10.50 9.935 10.34 31,092 -0.03(-0.29%)
Jul 22, 2019 10.00 10.44 9.780 10.37 39,196 +0.45(+4.54%)
Jul 19, 2019 10.27 10.28 9.820 9.920 85,600 -0.29(-2.84%)
Jul 18, 2019 10.58 11.07 10.08 10.21 41,573 -0.32(-3.04%)
Jul 17, 2019 10.52 11.00 10.51 10.53 41,326 +0.00(+0.00%)
Jul 16, 2019 10.92 11.22 10.39 10.53 78,463 -0.20(-1.86%)
Jul 15, 2019 10.43 10.80 10.38 10.73 29,988 +0.27(+2.58%)
Jul 12, 2019 10.41 10.77 10.31 10.46 57,500 +0.00(+0.00%)
Jul 11, 2019 11.30 11.31 10.44 10.46 68,655 -0.79(-7.02%)
Jul 10, 2019 11.00 11.30 10.80 11.25 31,657 +0.32(+2.93%)
Jul 09, 2019 11.04 11.24 10.85 10.93 50,145 -0.17(-1.53%)
Jul 08, 2019 11.65 11.73 10.86 11.10 33,692 -0.55(-4.72%)
Jul 05, 2019 12.00 12.00 11.40 11.65 31,700 -0.30(-2.51%)
Jul 03, 2019 11.27 12.02 11.27 11.95 29,000 +0.67(+5.94%)
Jul 02, 2019 11.86 12.13 11.00 11.28 88,202 -0.51(-4.33%)
Jul 01, 2019 11.61 12.25 11.22 11.79 102,028 +0.28(+2.43%)
Jun 28, 2019 11.12 11.60 10.75 11.51 437,000 +0.40(+3.60%)
Jun 27, 2019 12.85 12.85 10.76 11.11 201,629 -1.71(-13.34%)
Jun 26, 2019 13.47 13.71 12.35 12.82 164,857 -0.69(-5.11%)
Jun 25, 2019 13.48 13.71 13.43 13.51 50,759 +0.07(+0.52%)
Jun 24, 2019 14.00 14.20 13.44 13.44 63,800 -0.37(-2.68%)
Jun 21, 2019 13.46 14.38 13.46 13.81 138,300 +0.23(+1.69%)
Jun 20, 2019 13.02 13.92 12.85 13.58 79,119 +0.73(+5.68%)
Jun 19, 2019 12.50 13.39 12.42 12.85 94,631 +0.52(+4.22%)
Jun 18, 2019 12.26 12.50 12.00 12.33 81,932 +0.36(+3.01%)
Jun 17, 2019 11.88 12.47 11.53 11.97 82,738 +0.66(+5.84%)
Jun 14, 2019 12.00 12.65 11.07 11.31 110,500 -0.34(-2.92%)
Jun 13, 2019 10.98 11.96 10.87 11.65 102,817 +1.04(+9.80%)
Jun 12, 2019 10.29 10.74 10.03 10.61 26,490 +0.36(+3.51%)
Jun 11, 2019 10.44 10.81 9.909 10.25 56,125 -0.13(-1.25%)
Jun 10, 2019 10.70 10.77 10.08 10.38 47,994 -0.09(-0.86%)
Jun 07, 2019 10.41 11.16 10.29 10.47 102,800 +0.13(+1.26%)
Jun 06, 2019 11.05 11.15 10.20 10.34 13,685 -0.33(-3.09%)
Jun 05, 2019 10.64 10.85 10.45 10.67 25,812 +0.01(+0.09%)
Jun 04, 2019 11.47 11.47 10.51 10.66 23,439 -0.60(-5.33%)
Jun 03, 2019 11.28 11.97 10.85 11.26 27,787 +0.00(+0.00%)
May 31, 2019 11.08 11.43 10.79 11.26 52,600 +0.06(+0.54%)
May 30, 2019 10.71 11.34 10.71 11.20 41,015 +0.52(+4.87%)
May 29, 2019 11.28 11.39 10.60 10.68 25,713 -0.63(-5.57%)
May 28, 2019 11.29 11.47 11.08 11.31 43,383 -0.06(-0.53%)
May 24, 2019 11.46 11.78 11.09 11.37 23,500 -0.03(-0.26%)
May 23, 2019 12.33 12.36 11.31 11.40 106,506 -0.91(-7.39%)
May 22, 2019 11.84 12.46 11.79 12.31 39,572 +0.46(+3.88%)
May 21, 2019 11.92 12.41 11.70 11.85 42,777 +0.02(+0.17%)
May 20, 2019 11.67 12.10 11.61 11.83 59,686 -0.17(-1.42%)
May 17, 2019 11.87 12.38 11.61 12.00 61,000 +0.02(+0.17%)
May 16, 2019 11.95 12.56 11.52 11.98 36,535 +0.06(+0.50%)
May 15, 2019 12.87 13.41 11.77 11.92 88,228 -1.07(-8.24%)
May 14, 2019 12.65 13.00 12.51 12.99 83,984 +0.38(+3.01%)
May 13, 2019 12.52 12.87 11.97 12.61 45,602 -0.08(-0.63%)
May 10, 2019 12.07 12.90 11.44 12.69 78,600 +1.31(+11.51%)
May 09, 2019 11.29 11.84 11.09 11.38 25,894 +0.02(+0.18%)
May 08, 2019 11.10 11.64 11.03 11.36 42,245 +0.25(+2.25%)
May 07, 2019 11.34 11.90 11.02 11.11 45,752 -0.34(-2.97%)
May 06, 2019 11.19 11.64 11.10 11.45 35,497 +0.21(+1.87%)
May 03, 2019 10.89 11.47 10.89 11.24 58,900 +0.46(+4.27%)
May 02, 2019 10.83 10.90 10.41 10.78 21,814 -0.13(-1.19%)
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.