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

Cortexyme Inc (NQ: CRTX )

1.950 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 29, 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 29, 2022 3.780 3.895 3.650 3.660 226,209 -0.17(-4.44%)
Apr 28, 2022 3.870 3.880 3.500 3.830 351,905 -0.03(-0.78%)
Apr 27, 2022 3.830 4.010 3.830 3.860 263,976 -0.02(-0.52%)
Apr 26, 2022 3.910 3.950 3.730 3.880 476,446 -0.03(-0.77%)
Apr 25, 2022 4.000 4.000 3.650 3.910 722,268 +0.16(+4.27%)
Apr 22, 2022 3.890 3.890 3.710 3.750 466,021 -0.15(-3.85%)
Apr 21, 2022 4.160 4.160 3.780 3.900 799,645 -0.22(-5.34%)
Apr 20, 2022 4.330 4.340 4.060 4.120 557,765 -0.20(-4.63%)
Apr 19, 2022 4.390 4.470 4.180 4.320 512,225 +0.03(+0.70%)
Apr 18, 2022 4.670 4.670 4.270 4.290 475,261 -0.37(-7.94%)
Apr 14, 2022 4.850 4.850 4.460 4.660 381,061 -0.16(-3.32%)
Apr 13, 2022 4.830 4.930 4.670 4.820 285,336 +0.01(+0.21%)
Apr 12, 2022 5.040 5.150 4.720 4.810 338,093 -0.19(-3.80%)
Apr 11, 2022 5.460 5.500 4.980 5.000 411,959 -0.48(-8.76%)
Apr 08, 2022 5.630 5.750 5.420 5.480 267,133 -0.17(-3.01%)
Apr 07, 2022 5.590 5.820 5.520 5.650 355,706 +0.00(+0.00%)
Apr 06, 2022 6.040 6.050 5.600 5.650 447,581 -0.52(-8.43%)
Apr 05, 2022 6.640 6.800 6.130 6.170 294,963 -0.47(-7.08%)
Apr 04, 2022 6.770 6.800 6.430 6.640 395,595 -0.06(-0.90%)
Apr 01, 2022 6.190 6.710 6.190 6.700 436,699 +0.51(+8.24%)
Mar 31, 2022 6.150 6.330 6.145 6.190 319,167 +0.02(+0.32%)
Mar 30, 2022 6.220 6.470 6.130 6.170 399,715 -0.07(-1.12%)
Mar 29, 2022 6.050 6.260 5.920 6.240 380,240 +0.30(+5.05%)
Mar 28, 2022 5.990 6.164 5.870 5.940 423,706 -0.03(-0.50%)
Mar 25, 2022 6.200 6.200 5.810 5.970 326,985 -0.23(-3.71%)
Mar 24, 2022 6.150 6.274 5.930 6.200 269,524 +0.06(+0.98%)
Mar 23, 2022 6.150 6.630 6.030 6.140 811,037 -0.01(-0.16%)
Mar 22, 2022 6.030 6.350 6.010 6.150 343,302 +0.07(+1.15%)
Mar 21, 2022 6.410 6.410 6.021 6.080 346,960 -0.17(-2.72%)
Mar 18, 2022 5.990 6.350 5.820 6.250 682,466 +0.18(+2.97%)
Mar 17, 2022 5.490 6.080 5.330 6.070 388,637 +0.46(+8.20%)
Mar 16, 2022 5.180 5.630 5.060 5.610 502,563 +0.44(+8.51%)
Mar 15, 2022 4.780 5.170 4.730 5.170 456,723 +0.38(+7.93%)
Mar 14, 2022 4.750 4.990 4.620 4.790 873,986 +0.04(+0.84%)
Mar 11, 2022 4.820 4.900 4.690 4.750 352,075 -0.01(-0.21%)
Mar 10, 2022 4.750 4.820 4.590 4.760 275,293 -0.06(-1.24%)
Mar 09, 2022 4.720 5.010 4.615 4.820 551,381 +0.22(+4.78%)
Mar 08, 2022 4.320 4.730 4.220 4.600 968,891 +0.35(+8.24%)
Mar 07, 2022 4.320 4.470 4.230 4.250 526,735 -0.13(-2.97%)
Mar 04, 2022 4.210 4.570 4.190 4.380 395,596 +0.08(+1.86%)
Mar 03, 2022 4.570 4.610 4.160 4.300 683,504 -0.29(-6.32%)
Mar 02, 2022 4.460 4.760 4.400 4.590 380,360 +0.18(+4.08%)
Mar 01, 2022 4.390 4.660 4.318 4.410 514,309 +0.06(+1.38%)
Feb 28, 2022 4.300 4.520 4.235 4.350 507,445 -0.04(-0.91%)
Feb 25, 2022 4.380 4.410 4.240 4.390 423,644 -0.05(-1.13%)
Feb 24, 2022 3.860 4.490 3.792 4.440 778,748 +0.26(+6.22%)
Feb 23, 2022 4.470 4.470 4.130 4.180 530,603 -0.23(-5.22%)
Feb 22, 2022 4.270 4.572 4.260 4.410 614,821 -0.08(-1.78%)
Feb 18, 2022 4.490 0 -0.24(-5.07%)
Feb 17, 2022 5.110 5.120 4.600 4.730 745,447 -0.42(-8.16%)
Feb 16, 2022 5.270 5.270 5.010 5.150 801,596 -0.17(-3.20%)
Feb 15, 2022 5.190 5.470 5.160 5.320 547,718 +0.23(+4.52%)
Feb 14, 2022 5.080 5.200 4.950 5.090 508,767 -0.02(-0.39%)
Feb 11, 2022 5.500 5.520 5.020 5.110 747,927 -0.36(-6.58%)
Feb 10, 2022 5.530 5.830 5.420 5.470 576,090 -0.28(-4.87%)
Feb 09, 2022 5.500 5.920 5.478 5.750 672,612 +0.28(+5.12%)
Feb 08, 2022 5.480 5.550 5.190 5.470 843,840 -0.08(-1.44%)
Feb 07, 2022 5.760 5.820 5.320 5.550 1,045,419 -0.18(-3.14%)
Feb 04, 2022 5.680 5.890 5.551 5.730 657,957 +0.10(+1.78%)
Feb 03, 2022 6.060 5.510 5.630 1,645,415 -0.53(-8.60%)
Feb 02, 2022 6.850 6.850 6.115 6.160 865,825 -0.67(-9.81%)
Feb 01, 2022 6.100 7.280 6.060 6.830 2,983,753 +0.75(+12.34%)
Jan 31, 2022 5.870 6.080 1,491,269 +0.10(+1.67%)
Jan 28, 2022 5.350 6.190 5.310 5.980 2,952,377 +0.39(+6.98%)
Jan 27, 2022 6.110 6.108 5.480 5.590 2,584,760 -0.62(-9.98%)
Jan 26, 2022 5.750 6.640 5.600 6.210 5,428,690 -2.85(-31.46%)
Jan 25, 2022 8.930 9.280 8.810 9.060 625,601 -0.16(-1.74%)
Jan 24, 2022 9.300 9.490 8.430 9.220 1,047,704 -0.53(-5.44%)
Jan 21, 2022 9.850 10.00 9.300 9.750 1,255,066 -0.10(-1.02%)
Jan 20, 2022 10.06 10.58 9.800 9.850 613,857 -0.15(-1.50%)
Jan 19, 2022 10.00 10.38 9.951 10.00 451,265 +0.01(+0.10%)
Jan 18, 2022 10.30 10.44 9.660 9.990 870,005 -0.69(-6.46%)
Jan 14, 2022 10.68 0 +0.12(+1.14%)
Jan 13, 2022 11.12 11.26 10.46 10.56 766,407 -0.48(-4.35%)
Jan 12, 2022 11.71 11.77 11.00 11.04 693,360 -0.59(-5.07%)
Jan 11, 2022 11.40 12.04 11.35 11.63 494,074 +0.05(+0.43%)
Jan 10, 2022 11.72 11.94 11.34 11.58 801,008 -0.47(-3.90%)
Jan 07, 2022 11.89 12.36 11.69 12.05 838,598 +0.11(+0.92%)
Jan 06, 2022 12.14 12.54 11.52 11.94 968,658 -0.21(-1.73%)
Jan 05, 2022 12.77 13.27 11.86 12.15 932,061 -0.85(-6.54%)
Jan 04, 2022 13.18 13.40 12.63 13.00 715,691 -0.39(-2.91%)
Jan 03, 2022 12.62 13.70 12.37 13.39 1,040,458 +0.77(+6.10%)
Dec 31, 2021 12.83 13.40 12.53 12.62 732,940 -0.20(-1.56%)
Dec 30, 2021 12.70 13.67 12.68 12.82 1,227,421 +0.00(+0.00%)
Dec 29, 2021 12.11 12.95 12.04 12.82 975,085 +0.61(+5.00%)
Dec 28, 2021 12.44 13.20 12.15 12.21 1,010,386 -0.30(-2.40%)
Dec 27, 2021 13.50 14.60 12.16 12.51 2,431,588 -0.77(-5.80%)
Dec 23, 2021 12.68 13.62 12.60 13.28 1,013,793 +0.44(+3.43%)
Dec 22, 2021 12.80 12.94 12.13 12.84 1,250,422 +0.03(+0.23%)
Dec 21, 2021 12.56 13.18 12.19 12.81 1,670,552 +0.58(+4.74%)
Dec 20, 2021 11.93 12.78 11.51 12.23 766,535 +0.06(+0.50%)
Dec 17, 2021 11.83 12.56 11.37 12.17 2,094,396 +0.35(+2.96%)
Dec 16, 2021 12.32 12.59 11.54 11.82 1,059,396 -0.04(-0.34%)
Dec 15, 2021 11.16 12.10 10.71 11.86 1,921,269 +0.51(+4.49%)
Dec 14, 2021 11.95 12.29 11.19 11.35 1,429,443 -0.96(-7.80%)
Dec 13, 2021 12.56 12.91 11.90 12.31 933,685 -0.19(-1.52%)
Dec 10, 2021 13.10 13.48 12.35 12.50 767,875 -0.53(-4.07%)
Dec 09, 2021 13.60 13.81 12.84 13.03 956,683 -1.05(-7.46%)
Dec 08, 2021 13.10 14.49 12.76 14.08 1,736,796 +0.98(+7.48%)
Dec 07, 2021 12.86 13.78 12.73 13.10 1,017,311 +0.65(+5.22%)
Dec 06, 2021 12.98 12.99 11.93 12.45 886,758 -0.59(-4.52%)
Dec 03, 2021 13.98 14.06 12.70 13.04 1,146,163 -1.04(-7.39%)
Dec 02, 2021 14.15 14.60 13.00 14.08 1,791,598 +0.17(+1.22%)
Dec 01, 2021 13.03 14.20 12.82 13.91 2,827,758 +0.90(+6.92%)
Nov 30, 2021 12.09 13.65 12.02 13.01 1,932,100 +0.58(+4.67%)
Nov 29, 2021 12.41 12.89 11.89 12.43 1,408,454 +0.40(+3.33%)
Nov 26, 2021 12.02 12.07 11.54 12.03 535,080 -0.18(-1.47%)
Nov 24, 2021 12.09 12.67 11.79 12.21 1,070,514 -0.02(-0.16%)
Nov 23, 2021 12.60 12.71 12.37 12.23 1,083,328 -0.36(-2.86%)
Nov 22, 2021 13.10 13.24 12.53 12.59 1,248,797 -0.41(-3.15%)
Nov 19, 2021 12.95 13.53 12.85 13.00 1,221,316 +0.10(+0.78%)
Nov 18, 2021 14.09 13.07 12.87 12.90 1,511,234 -1.10(-7.86%)
Nov 17, 2021 14.54 14.74 13.78 14.00 1,322,373 -0.69(-4.70%)
Nov 16, 2021 14.70 14.88 14.14 14.69 1,050,454 -0.06(-0.41%)
Nov 15, 2021 14.64 15.37 14.28 14.75 1,938,435 +0.49(+3.44%)
Nov 12, 2021 14.25 14.63 13.75 14.26 1,728,166 -0.31(-2.13%)
Nov 11, 2021 15.70 17.37 13.00 14.57 9,100,791 -1.17(-7.43%)
Nov 10, 2021 15.73 15.56 15.74 1,429,519 -0.23(-1.44%)
Nov 09, 2021 17.12 17.29 15.68 15.97 1,830,075 -1.15(-6.72%)
Nov 08, 2021 16.97 17.98 16.92 17.12 2,044,618 +0.46(+2.76%)
Nov 05, 2021 16.66 17.75 16.42 16.66 2,652,164 +0.26(+1.59%)
Nov 04, 2021 16.00 16.97 15.75 16.40 2,894,218 +0.40(+2.50%)
Nov 03, 2021 16.33 17.30 15.36 16.00 4,334,763 -0.98(-5.77%)
Nov 02, 2021 14.03 18.68 13.57 16.98 14,530,992 +2.77(+19.49%)
Nov 01, 2021 13.15 14.60 13.55 14.21 3,764,861 +1.01(+7.65%)
Oct 29, 2021 13.78 14.10 12.77 13.20 4,670,357 -1.06(-7.43%)
Oct 28, 2021 13.81 14.35 12.41 14.26 11,189,323 +0.75(+5.55%)
Oct 27, 2021 18.23 20.20 13.29 13.51 29,559,546 -44.17(-76.58%)
Oct 26, 2021 59.64 57.68 4,282,013 -1.59(-2.68%)
Oct 25, 2021 60.74 64.48 59.18 59.27 384,420 -0.14(-0.24%)
Oct 22, 2021 58.91 60.11 57.34 59.41 247,744 +1.56(+2.70%)
Oct 21, 2021 58.30 60.99 57.52 57.85 290,626 -0.19(-0.33%)
Oct 20, 2021 57.36 60.68 56.72 58.04 317,275 +1.04(+1.82%)
Oct 19, 2021 59.90 61.29 56.13 57.00 630,249 -1.74(-2.96%)
Oct 18, 2021 62.58 62.84 58.04 58.74 526,488 -4.31(-6.84%)
Oct 15, 2021 75.54 75.94 62.43 63.05 559,615 -10.79(-14.61%)
Oct 14, 2021 76.41 81.56 73.09 73.84 218,752 -0.55(-0.74%)
Oct 13, 2021 75.02 76.50 74.00 74.39 270,183 -1.34(-1.77%)
Oct 12, 2021 78.68 81.94 75.39 75.73 360,179 -2.88(-3.66%)
Oct 11, 2021 88.72 89.94 78.59 78.61 251,827 -8.88(-10.15%)
Oct 08, 2021 88.93 91.76 82.00 87.49 220,087 -2.51(-2.79%)
Oct 07, 2021 89.72 91.99 88.60 90.00 214,951 +2.29(+2.61%)
Oct 06, 2021 96.42 96.42 86.72 87.71 497,213 -9.46(-9.74%)
Oct 05, 2021 96.83 98.50 92.51 97.17 194,425 +0.08(+0.08%)
Oct 04, 2021 96.23 97.11 91.33 97.09 229,066 +0.11(+0.11%)
Oct 01, 2021 91.50 97.20 89.17 96.98 217,205 +5.32(+5.80%)
Sep 30, 2021 93.05 95.64 90.25 91.66 135,480 -1.62(-1.74%)
Sep 29, 2021 93.16 97.39 92.78 93.28 194,472 +1.28(+1.39%)
Sep 28, 2021 91.13 93.22 89.22 92.00 158,518 -0.43(-0.47%)
Sep 27, 2021 90.06 93.50 89.00 92.43 175,989 -1.22(-1.30%)
Sep 24, 2021 90.28 94.31 90.28 93.65 203,742 +1.50(+1.63%)
Sep 23, 2021 87.89 92.90 87.76 92.15 184,009 +4.43(+5.05%)
Sep 22, 2021 87.92 89.49 84.20 87.72 170,500 +1.11(+1.28%)
Sep 21, 2021 86.64 90.31 85.56 86.61 143,923 +0.96(+1.12%)
Sep 20, 2021 86.83 88.45 82.27 85.65 502,628 -2.14(-2.44%)
Sep 17, 2021 91.08 93.93 87.60 87.79 536,426 -2.63(-2.91%)
Sep 16, 2021 85.77 91.02 83.88 90.42 208,167 +6.48(+7.72%)
Sep 15, 2021 84.30 86.02 81.70 83.94 247,834 -0.29(-0.34%)
Sep 14, 2021 87.28 88.34 82.15 84.23 214,024 -2.96(-3.39%)
Sep 13, 2021 91.52 94.70 86.90 87.19 217,181 -3.74(-4.11%)
Sep 10, 2021 89.64 91.59 87.63 90.93 127,613 +1.65(+1.85%)
Sep 09, 2021 88.58 93.12 87.13 89.28 171,519 +1.27(+1.44%)
Sep 08, 2021 90.00 90.00 85.66 88.01 218,960 -1.34(-1.50%)
Sep 07, 2021 94.10 101.00 89.00 89.35 320,811 -3.55(-3.82%)
Sep 03, 2021 98.25 101.76 92.62 92.90 208,088 -6.23(-6.28%)
Sep 02, 2021 96.58 99.50 95.19 99.13 165,883 +3.66(+3.83%)
Sep 01, 2021 96.04 97.72 92.22 95.47 181,810 -0.83(-0.86%)
Aug 31, 2021 105.08 105.08 93.68 96.30 356,589 -7.83(-7.52%)
Aug 30, 2021 107.84 110.64 102.89 104.13 203,356 -1.76(-1.66%)
Aug 27, 2021 102.19 108.15 96.31 105.89 328,164 +3.78(+3.70%)
Aug 26, 2021 94.74 105.00 94.51 102.11 474,549 +9.16(+9.85%)
Aug 25, 2021 95.75 96.80 89.45 92.95 208,189 -2.78(-2.90%)
Aug 24, 2021 96.09 98.91 92.26 95.73 194,026 +0.37(+0.39%)
Aug 23, 2021 87.57 98.73 86.14 95.36 278,788 +9.23(+10.72%)
Aug 20, 2021 87.89 91.94 85.33 86.13 207,718 -4.06(-4.50%)
Aug 19, 2021 87.86 90.95 86.31 90.19 207,961 +1.05(+1.18%)
Aug 18, 2021 92.45 96.58 89.13 89.14 164,525 -1.04(-1.15%)
Aug 17, 2021 92.08 95.97 86.45 90.18 282,532 -4.42(-4.67%)
Aug 16, 2021 98.90 100.07 93.59 94.60 270,935 -5.47(-5.47%)
Aug 13, 2021 104.96 110.00 99.22 100.07 313,791 -4.92(-4.69%)
Aug 12, 2021 105.52 111.10 101.58 104.99 549,390 -5.66(-5.12%)
Aug 11, 2021 115.08 119.11 107.20 110.65 813,211 -9.56(-7.95%)
Aug 10, 2021 96.44 121.98 91.99 120.21 1,119,451 +21.30(+21.53%)
Aug 09, 2021 66.62 99.99 66.23 98.91 1,872,910 +31.77(+47.32%)
Aug 06, 2021 68.71 68.93 66.05 67.14 166,048 -2.02(-2.92%)
Aug 05, 2021 63.49 69.72 63.06 69.16 211,076 +5.94(+9.40%)
Aug 04, 2021 57.22 64.12 57.22 63.22 169,311 +6.18(+10.83%)
Aug 03, 2021 56.63 58.34 55.62 57.04 89,887 -0.16(-0.28%)
Aug 02, 2021 57.11 58.67 55.30 57.20 91,123 +0.69(+1.22%)
Jul 30, 2021 55.06 58.20 54.24 56.51 111,287 +0.48(+0.86%)
Jul 29, 2021 60.17 61.57 55.43 56.03 148,414 -3.61(-6.05%)
Jul 28, 2021 57.16 60.52 56.10 59.64 120,092 +3.52(+6.27%)
Jul 27, 2021 59.24 59.73 53.70 56.12 218,824 -3.42(-5.74%)
Jul 26, 2021 64.53 64.98 58.76 59.54 207,787 -4.66(-7.26%)
Jul 23, 2021 65.20 66.13 61.66 64.20 158,641 -0.29(-0.45%)
Jul 22, 2021 61.28 65.70 60.35 64.49 286,660 +3.31(+5.41%)
Jul 21, 2021 57.32 61.55 55.03 61.18 243,416 +3.42(+5.92%)
Jul 20, 2021 53.99 58.34 53.99 57.76 184,859 +4.17(+7.78%)
Jul 19, 2021 53.47 55.29 52.69 53.59 105,610 +0.05(+0.09%)
Jul 16, 2021 52.71 54.31 52.38 53.54 108,847 +1.54(+2.96%)
Jul 15, 2021 55.00 55.00 50.14 52.00 259,630 -3.02(-5.49%)
Jul 14, 2021 58.95 58.95 54.25 55.02 200,268 -3.59(-6.13%)
Jul 13, 2021 59.00 59.84 57.75 58.61 153,073 -0.25(-0.42%)
Jul 12, 2021 57.88 59.49 57.18 58.86 173,378 +1.41(+2.45%)
Jul 09, 2021 57.21 58.31 53.50 57.45 280,928 -1.92(-3.23%)
Jul 08, 2021 55.50 60.00 55.13 59.37 191,407 +2.87(+5.08%)
Jul 07, 2021 53.53 57.08 52.74 56.50 342,600 +3.09(+5.79%)
Jul 06, 2021 55.01 55.02 52.69 53.41 267,633 -1.74(-3.16%)
Jul 02, 2021 55.04 56.00 54.28 55.15 112,726 +0.02(+0.04%)
Jul 01, 2021 53.00 55.29 52.52 55.13 132,228 +2.13(+4.02%)
Jun 30, 2021 53.21 54.36 50.95 53.00 197,610 -1.36(-2.50%)
Jun 29, 2021 53.99 54.81 52.57 54.36 82,543 +0.67(+1.25%)
Jun 28, 2021 55.73 58.48 52.60 53.69 164,794 -2.04(-3.66%)
Jun 25, 2021 58.66 58.98 55.15 55.73 654,664 -2.93(-4.99%)
Jun 24, 2021 57.27 60.72 57.27 58.66 183,598 +1.55(+2.71%)
Jun 23, 2021 56.72 57.80 55.01 57.11 140,047 +1.03(+1.84%)
Jun 22, 2021 56.25 56.60 53.70 56.08 166,259 +0.00(+0.00%)
Jun 21, 2021 53.96 56.86 52.91 56.08 223,128 +2.38(+4.43%)
Jun 18, 2021 50.07 54.96 49.41 53.70 711,884 +2.04(+3.95%)
Jun 17, 2021 49.46 52.00 49.01 51.66 157,539 +1.10(+2.18%)
Jun 16, 2021 48.30 51.00 47.51 50.56 191,497 +2.24(+4.64%)
Jun 15, 2021 48.25 49.87 47.05 48.32 478,253 +0.76(+1.60%)
Jun 14, 2021 48.67 51.51 46.78 47.56 365,789 -1.13(-2.32%)
Jun 11, 2021 49.69 50.16 47.27 48.69 151,935 -1.21(-2.42%)
Jun 10, 2021 47.01 50.23 46.75 49.90 194,557 +2.74(+5.81%)
Jun 09, 2021 46.24 47.30 44.66 47.16 132,196 +1.45(+3.17%)
Jun 08, 2021 44.00 46.20 43.13 45.71 172,635 +2.41(+5.57%)
Jun 07, 2021 44.87 49.49 42.95 43.30 576,030 -1.55(-3.46%)
Jun 04, 2021 44.42 45.88 43.95 44.85 105,821 -0.44(-0.97%)
Jun 03, 2021 42.90 45.99 42.00 45.29 120,727 +2.35(+5.47%)
Jun 02, 2021 41.17 43.02 40.55 42.94 93,138 +1.75(+4.25%)
Jun 01, 2021 41.64 42.41 41.04 41.19 78,531 -0.18(-0.44%)
May 28, 2021 44.65 45.25 41.10 41.37 121,410 -3.06(-6.89%)
May 27, 2021 43.48 44.66 42.30 44.43 133,841 +0.58(+1.32%)
May 26, 2021 38.51 44.00 38.51 43.85 177,143 +5.04(+12.99%)
May 25, 2021 39.46 40.37 38.79 38.81 140,307 -1.27(-3.17%)
May 24, 2021 38.14 40.46 36.47 40.08 159,349 +2.61(+6.97%)
May 21, 2021 36.84 38.23 35.60 37.47 196,787 +1.08(+2.97%)
May 20, 2021 37.65 39.53 34.93 36.39 286,725 -1.16(-3.09%)
May 19, 2021 39.71 39.93 37.16 37.55 177,586 -3.05(-7.51%)
May 18, 2021 38.97 42.00 38.77 40.60 164,758 +1.92(+4.96%)
May 17, 2021 36.44 38.97 36.44 38.68 109,479 +1.91(+5.19%)
May 14, 2021 34.50 37.33 33.92 36.77 139,156 +2.44(+7.11%)
May 13, 2021 36.56 37.59 33.95 34.33 118,246 -2.24(-6.13%)
May 12, 2021 35.53 39.00 35.53 36.57 239,223 +0.22(+0.61%)
May 11, 2021 33.18 37.70 33.17 36.35 210,014 +2.89(+8.64%)
May 10, 2021 36.73 36.80 33.36 33.46 188,204 -3.64(-9.81%)
May 07, 2021 37.23 37.94 36.67 37.10 111,614 +0.42(+1.15%)
May 06, 2021 36.63 36.98 35.40 36.68 152,201 +0.08(+0.22%)
May 05, 2021 35.67 37.82 35.65 36.60 118,975 +0.98(+2.75%)
May 04, 2021 38.50 38.50 34.63 35.62 211,084 -3.08(-7.96%)
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.