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

Albireo Pharma Inc (NQ: ALBO )

44.15 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 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 30, 2022 18.92 20.36 18.83 19.86 165,239 +0.68(+3.55%)
Jun 29, 2022 18.46 19.54 18.30 19.18 180,510 +0.64(+3.45%)
Jun 28, 2022 19.41 19.41 18.36 18.54 207,378 -0.82(-4.24%)
Jun 27, 2022 19.58 19.79 18.94 19.36 195,916 -0.11(-0.56%)
Jun 24, 2022 20.00 20.00 18.83 19.47 325,561 -0.43(-2.16%)
Jun 23, 2022 19.50 19.91 18.98 19.90 275,847 +0.26(+1.32%)
Jun 22, 2022 19.97 20.73 19.52 19.64 233,408 -0.41(-2.04%)
Jun 21, 2022 19.79 20.76 19.47 20.05 301,898 +0.42(+2.14%)
Jun 17, 2022 18.87 20.21 18.87 19.63 794,795 +0.89(+4.75%)
Jun 16, 2022 18.01 18.81 17.96 18.74 208,075 +0.09(+0.48%)
Jun 15, 2022 18.55 18.90 17.81 18.65 258,133 +0.00(+0.00%)
Jun 14, 2022 19.07 19.25 18.38 18.65 222,687 -0.22(-1.17%)
Jun 13, 2022 19.53 19.57 18.16 18.87 275,045 -1.32(-6.54%)
Jun 10, 2022 20.80 21.00 19.87 20.19 289,373 -0.89(-4.22%)
Jun 09, 2022 21.30 21.55 20.72 21.08 361,005 -0.22(-1.03%)
Jun 08, 2022 20.93 21.58 20.80 21.30 269,742 +0.11(+0.52%)
Jun 07, 2022 20.09 21.57 20.09 21.19 252,288 +0.80(+3.92%)
Jun 06, 2022 21.57 21.73 20.01 20.39 249,051 -0.82(-3.87%)
Jun 03, 2022 19.68 21.30 19.62 21.21 240,704 +1.40(+7.07%)
Jun 02, 2022 19.54 20.00 19.18 19.81 184,425 +0.17(+0.87%)
Jun 01, 2022 20.28 20.33 19.12 19.64 234,271 -0.29(-1.46%)
May 31, 2022 20.74 20.77 19.50 19.93 345,117 -0.77(-3.72%)
May 27, 2022 19.98 20.79 19.51 20.70 314,904 +0.65(+3.24%)
May 26, 2022 20.05 20.57 19.87 20.05 149,843 -0.12(-0.59%)
May 25, 2022 20.86 21.18 19.87 20.17 262,436 -0.69(-3.31%)
May 24, 2022 21.27 21.46 20.58 20.86 253,583 -0.70(-3.25%)
May 23, 2022 22.61 22.70 21.30 21.56 360,081 -0.76(-3.41%)
May 20, 2022 22.25 23.17 21.12 22.32 430,204 +0.15(+0.68%)
May 19, 2022 21.09 22.70 20.94 22.17 508,938 +1.01(+4.77%)
May 18, 2022 22.43 22.43 20.54 21.16 924,779 -1.73(-7.56%)
May 17, 2022 26.00 26.00 20.86 22.89 2,045,178 -5.15(-18.37%)
May 16, 2022 27.96 29.02 27.82 28.04 206,839 +0.04(+0.14%)
May 13, 2022 28.50 28.94 27.39 28.00 255,698 -0.11(-0.39%)
May 12, 2022 26.65 29.03 26.65 28.11 186,596 +0.67(+2.44%)
May 11, 2022 29.92 29.99 27.08 27.44 349,716 -2.61(-8.69%)
May 10, 2022 29.60 31.27 29.51 30.05 291,339 +0.59(+2.00%)
May 09, 2022 30.84 31.08 29.03 29.46 395,431 -1.74(-5.58%)
May 06, 2022 30.51 31.27 29.70 31.20 228,338 +0.16(+0.52%)
May 05, 2022 31.25 32.82 30.56 31.04 198,045 -1.01(-3.15%)
May 04, 2022 31.13 32.10 29.23 32.05 287,382 +1.59(+5.22%)
May 03, 2022 32.24 32.79 30.16 30.46 306,300 -1.80(-5.59%)
May 02, 2022 31.73 33.22 31.35 32.27 190,879 +0.45(+1.40%)
Apr 29, 2022 31.97 32.41 31.56 31.82 144,714 -0.27(-0.84%)
Apr 28, 2022 31.77 32.20 30.31 32.09 180,512 +0.72(+2.30%)
Apr 27, 2022 32.29 32.54 31.03 31.37 269,617 -0.86(-2.67%)
Apr 26, 2022 33.43 33.63 32.23 32.23 153,346 -1.66(-4.90%)
Apr 25, 2022 32.51 34.08 32.51 33.89 135,712 +1.01(+3.07%)
Apr 22, 2022 32.89 33.71 32.40 32.88 112,821 -0.27(-0.81%)
Apr 21, 2022 35.83 35.83 32.91 33.15 163,702 -2.25(-6.36%)
Apr 20, 2022 35.57 35.95 34.75 35.40 88,936 -0.17(-0.48%)
Apr 19, 2022 34.55 36.09 34.23 35.57 103,447 +0.96(+2.77%)
Apr 18, 2022 36.71 36.71 34.50 34.61 219,170 -1.94(-5.31%)
Apr 14, 2022 36.46 37.34 36.17 36.55 149,617 -0.74(-1.98%)
Apr 13, 2022 35.09 37.63 35.07 37.29 242,683 +2.20(+6.27%)
Apr 12, 2022 34.97 35.98 34.50 35.09 121,297 +0.16(+0.46%)
Apr 11, 2022 35.75 35.97 34.41 34.93 391,280 -1.33(-3.67%)
Apr 08, 2022 33.95 37.22 33.95 36.26 297,653 +0.62(+1.74%)
Apr 07, 2022 35.32 36.46 35.17 35.64 267,259 +0.25(+0.71%)
Apr 06, 2022 32.00 35.85 31.71 35.39 364,029 +2.66(+8.13%)
Apr 05, 2022 32.48 33.19 32.23 32.73 265,726 +0.34(+1.05%)
Apr 04, 2022 30.90 32.39 30.52 32.39 158,907 +1.49(+4.82%)
Apr 01, 2022 30.03 31.38 30.03 30.90 287,554 +1.07(+3.59%)
Mar 31, 2022 30.75 31.01 29.59 29.83 180,439 -1.00(-3.24%)
Mar 30, 2022 31.68 32.30 30.58 30.83 116,172 -0.97(-3.05%)
Mar 29, 2022 31.16 32.92 31.16 31.80 222,236 +1.04(+3.38%)
Mar 28, 2022 30.76 30.91 29.80 30.76 194,497 +0.75(+2.50%)
Mar 25, 2022 30.77 30.77 29.95 30.01 100,378 -0.57(-1.86%)
Mar 24, 2022 31.08 31.09 30.20 30.58 95,750 -0.01(-0.03%)
Mar 23, 2022 30.47 31.85 30.36 30.59 99,048 -0.22(-0.71%)
Mar 22, 2022 29.17 30.89 28.90 30.81 198,836 +1.94(+6.72%)
Mar 21, 2022 30.83 31.17 28.69 28.87 309,399 -1.84(-5.99%)
Mar 18, 2022 31.28 33.12 30.59 30.71 827,841 -0.66(-2.10%)
Mar 17, 2022 30.17 31.69 29.63 31.37 1,438,905 +1.05(+3.46%)
Mar 16, 2022 29.92 30.39 28.91 30.32 300,704 +0.65(+2.19%)
Mar 15, 2022 30.52 30.60 29.05 29.67 222,692 -0.62(-2.05%)
Mar 14, 2022 31.92 32.54 29.91 30.29 355,968 -1.86(-5.79%)
Mar 11, 2022 32.44 33.39 31.50 32.15 308,954 -0.09(-0.28%)
Mar 10, 2022 31.27 32.30 30.59 32.24 314,471 +1.08(+3.47%)
Mar 09, 2022 29.88 31.26 29.52 31.16 285,089 +1.99(+6.82%)
Mar 08, 2022 27.54 29.88 27.14 29.17 243,778 +1.63(+5.92%)
Mar 07, 2022 26.32 28.06 26.32 27.54 158,076 +1.06(+4.00%)
Mar 04, 2022 26.58 27.34 26.02 26.48 338,495 -0.55(-2.03%)
Mar 03, 2022 26.85 27.32 25.80 27.03 274,321 +0.21(+0.78%)
Mar 02, 2022 27.46 27.76 26.12 26.82 374,505 -0.75(-2.72%)
Mar 01, 2022 33.25 33.25 25.81 27.57 1,023,383 -5.77(-17.31%)
Feb 28, 2022 33.16 34.33 32.77 33.34 311,319 -0.32(-0.95%)
Feb 25, 2022 33.86 33.76 32.88 33.66 191,189 +0.16(+0.48%)
Feb 24, 2022 31.80 33.62 31.55 33.50 333,500 +0.75(+2.29%)
Feb 23, 2022 33.23 33.40 32.35 32.75 265,095 -0.09(-0.27%)
Feb 22, 2022 32.22 33.67 31.94 32.84 244,509 +0.39(+1.20%)
Feb 18, 2022 32.45 0 -1.12(-3.34%)
Feb 17, 2022 33.24 34.39 33.12 33.57 214,821 -0.17(-0.50%)
Feb 16, 2022 32.74 33.91 31.73 33.74 188,460 +0.67(+2.03%)
Feb 15, 2022 31.85 33.29 31.85 33.07 200,201 +1.36(+4.29%)
Feb 14, 2022 32.22 32.62 31.67 31.71 256,402 -0.51(-1.58%)
Feb 11, 2022 30.67 32.91 30.67 32.22 149,150 +0.38(+1.19%)
Feb 10, 2022 31.75 33.14 31.23 31.84 256,081 -0.27(-0.84%)
Feb 09, 2022 30.25 32.25 30.25 32.11 223,284 +1.96(+6.50%)
Feb 08, 2022 30.75 31.09 29.64 30.15 199,195 -0.85(-2.74%)
Feb 07, 2022 30.73 31.52 29.73 31.00 226,240 +0.15(+0.49%)
Feb 04, 2022 28.71 31.15 28.17 30.85 392,614 +2.04(+7.08%)
Feb 03, 2022 29.60 28.71 28.81 249,182 -1.31(-4.35%)
Feb 02, 2022 29.90 31.27 29.23 30.12 355,201 +0.34(+1.14%)
Feb 01, 2022 28.44 29.83 27.91 29.78 292,443 +1.29(+4.53%)
Jan 31, 2022 27.10 28.85 28.49 282,334 +1.19(+4.36%)
Jan 28, 2022 25.73 27.39 24.94 27.30 252,776 +1.62(+6.31%)
Jan 27, 2022 26.96 27.88 25.39 25.68 353,882 -0.97(-3.64%)
Jan 26, 2022 26.08 28.19 25.75 26.65 305,446 +0.62(+2.38%)
Jan 25, 2022 25.55 26.50 24.95 26.03 137,922 -0.14(-0.53%)
Jan 24, 2022 24.85 26.26 24.45 26.17 254,306 +0.71(+2.79%)
Jan 21, 2022 25.53 26.27 25.28 25.46 167,056 -0.34(-1.32%)
Jan 20, 2022 27.19 27.63 25.68 25.80 176,042 -1.08(-4.02%)
Jan 19, 2022 26.65 27.67 26.06 26.88 152,786 +0.13(+0.49%)
Jan 18, 2022 26.66 27.32 26.43 26.75 206,585 -0.39(-1.44%)
Jan 14, 2022 27.14 0 +1.41(+5.48%)
Jan 13, 2022 25.80 26.52 25.10 25.73 188,463 -0.09(-0.35%)
Jan 12, 2022 26.64 27.07 25.82 25.82 202,621 -0.88(-3.30%)
Jan 11, 2022 25.81 26.71 25.56 26.70 153,623 +0.85(+3.29%)
Jan 10, 2022 25.83 26.41 25.31 25.85 308,607 -0.29(-1.11%)
Jan 07, 2022 25.83 26.74 25.71 26.14 287,353 +0.28(+1.08%)
Jan 06, 2022 24.91 25.91 24.10 25.86 278,598 +1.55(+6.38%)
Jan 05, 2022 25.13 25.69 24.07 24.31 584,950 +0.37(+1.55%)
Jan 04, 2022 24.26 24.64 23.75 23.94 195,797 -0.37(-1.52%)
Jan 03, 2022 24.10 24.33 23.17 24.31 168,882 +1.02(+4.38%)
Dec 31, 2021 23.54 23.98 23.11 23.29 122,817 -0.34(-1.44%)
Dec 30, 2021 23.50 24.41 23.48 23.63 87,746 +0.07(+0.30%)
Dec 29, 2021 23.93 24.00 23.21 23.56 121,643 -0.24(-1.01%)
Dec 28, 2021 23.82 24.45 23.74 23.80 103,469 -0.13(-0.54%)
Dec 27, 2021 24.55 24.61 23.70 23.93 117,460 -0.69(-2.80%)
Dec 23, 2021 24.00 24.98 23.82 24.62 105,119 +0.79(+3.32%)
Dec 22, 2021 23.73 24.16 23.27 23.83 116,877 +0.08(+0.34%)
Dec 21, 2021 23.99 24.11 23.39 23.75 155,960 -0.20(-0.84%)
Dec 20, 2021 22.12 24.20 21.73 23.95 280,301 +1.42(+6.30%)
Dec 17, 2021 21.75 23.79 21.47 22.53 733,436 +0.72(+3.30%)
Dec 16, 2021 22.57 22.80 21.60 21.81 168,122 -0.09(-0.41%)
Dec 15, 2021 21.25 21.95 20.30 21.90 316,134 +0.71(+3.35%)
Dec 14, 2021 21.39 21.67 20.80 21.19 202,257 -0.41(-1.90%)
Dec 13, 2021 21.24 21.82 20.77 21.60 148,379 +0.07(+0.33%)
Dec 10, 2021 21.94 22.50 21.44 21.53 145,280 -0.61(-2.76%)
Dec 09, 2021 22.89 23.38 22.10 22.14 142,427 -1.02(-4.40%)
Dec 08, 2021 23.62 23.82 22.91 23.16 125,212 -0.22(-0.94%)
Dec 07, 2021 23.06 23.95 22.97 23.38 173,817 +0.76(+3.36%)
Dec 06, 2021 22.16 22.82 21.51 22.62 94,778 +0.58(+2.63%)
Dec 03, 2021 23.30 23.59 21.88 22.04 191,187 -1.51(-6.41%)
Dec 02, 2021 23.13 23.77 22.59 23.55 172,213 +0.57(+2.48%)
Dec 01, 2021 24.48 24.90 22.94 22.98 166,677 -1.01(-4.21%)
Nov 30, 2021 22.60 24.10 22.60 23.99 254,373 +1.18(+5.17%)
Nov 29, 2021 24.15 24.17 22.69 22.81 197,834 -0.97(-4.08%)
Nov 26, 2021 24.71 25.15 23.62 23.78 136,358 -1.41(-5.60%)
Nov 24, 2021 24.72 25.35 24.14 25.19 137,176 +0.13(+0.52%)
Nov 23, 2021 24.22 25.23 23.51 25.06 271,227 +0.66(+2.70%)
Nov 22, 2021 25.01 25.08 23.68 24.40 165,348 -0.36(-1.45%)
Nov 19, 2021 24.99 25.39 24.38 24.76 121,860 -0.22(-0.88%)
Nov 18, 2021 25.89 25.07 24.87 24.98 209,048 -0.86(-3.33%)
Nov 17, 2021 26.63 26.66 25.63 25.84 165,063 -0.59(-2.23%)
Nov 16, 2021 27.79 28.50 26.20 26.43 221,973 -1.32(-4.76%)
Nov 15, 2021 29.15 29.18 27.42 27.75 207,410 -1.20(-4.15%)
Nov 12, 2021 28.25 29.03 27.95 28.95 143,267 +0.75(+2.66%)
Nov 11, 2021 28.32 28.66 27.84 28.20 103,969 -0.15(-0.53%)
Nov 10, 2021 29.20 28.28 28.35 205,749 -0.86(-2.94%)
Nov 09, 2021 29.57 29.57 28.73 29.21 81,666 -0.50(-1.68%)
Nov 08, 2021 30.51 31.40 29.60 29.71 104,550 -0.68(-2.24%)
Nov 05, 2021 29.57 30.48 29.48 30.39 164,221 +0.88(+2.98%)
Nov 04, 2021 28.37 29.98 28.20 29.51 252,650 -1.78(-5.69%)
Nov 03, 2021 29.77 31.30 29.77 31.29 214,388 +1.07(+3.54%)
Nov 02, 2021 30.42 30.68 29.89 30.22 129,751 -0.25(-0.82%)
Nov 01, 2021 29.38 30.55 29.22 30.47 159,226 +1.25(+4.28%)
Oct 29, 2021 29.15 29.72 29.22 63,498 +0.13(+0.45%)
Oct 28, 2021 28.71 28.59 29.09 132,892 +0.82(+2.90%)
Oct 27, 2021 28.69 28.88 28.18 28.27 95,773 -0.42(-1.46%)
Oct 26, 2021 29.04 28.67 28.69 78,296 -0.32(-1.10%)
Oct 25, 2021 29.21 29.50 28.69 29.01 84,593 -0.21(-0.72%)
Oct 22, 2021 29.45 29.50 28.80 29.22 103,726 -0.27(-0.92%)
Oct 21, 2021 29.64 29.90 29.17 29.49 86,640 -0.04(-0.14%)
Oct 20, 2021 29.65 30.03 29.49 29.53 96,810 -0.27(-0.91%)
Oct 19, 2021 29.55 30.27 29.45 29.80 74,973 +0.22(+0.74%)
Oct 18, 2021 31.14 31.39 29.34 29.58 167,356 -1.66(-5.31%)
Oct 15, 2021 31.42 31.65 30.80 31.24 132,289 +0.17(+0.55%)
Oct 14, 2021 30.56 31.16 30.56 31.07 142,011 +0.86(+2.85%)
Oct 13, 2021 30.41 31.13 29.91 30.21 69,128 -0.20(-0.66%)
Oct 12, 2021 30.51 30.88 30.06 30.41 95,563 +0.17(+0.56%)
Oct 11, 2021 30.25 30.59 30.02 30.24 71,442 -0.05(-0.17%)
Oct 08, 2021 29.58 30.40 29.37 30.29 104,772 +0.73(+2.47%)
Oct 07, 2021 29.48 30.06 29.34 29.56 106,649 +0.25(+0.85%)
Oct 06, 2021 29.34 29.70 29.00 29.31 101,595 -0.28(-0.95%)
Oct 05, 2021 30.40 30.66 29.48 29.59 153,249 -0.88(-2.89%)
Oct 04, 2021 30.95 30.96 30.25 30.47 151,765 -0.76(-2.43%)
Oct 01, 2021 31.11 31.48 30.25 31.23 106,587 +0.03(+0.10%)
Sep 30, 2021 30.19 31.42 30.01 31.20 131,962 +1.03(+3.41%)
Sep 29, 2021 31.51 31.51 30.06 30.17 212,778 -1.33(-4.22%)
Sep 28, 2021 31.79 31.95 31.29 31.50 119,341 -0.45(-1.41%)
Sep 27, 2021 31.60 32.46 31.17 31.95 117,945 +0.58(+1.85%)
Sep 24, 2021 32.45 32.63 31.15 31.37 178,211 -1.35(-4.13%)
Sep 23, 2021 31.90 33.00 31.85 32.72 237,245 +0.96(+3.02%)
Sep 22, 2021 31.76 32.10 31.37 31.76 104,615 +0.17(+0.54%)
Sep 21, 2021 30.66 31.81 30.48 31.59 233,893 +1.21(+3.98%)
Sep 20, 2021 30.68 31.21 30.09 30.38 247,084 -0.41(-1.33%)
Sep 17, 2021 29.72 30.86 29.51 30.79 318,928 +1.18(+3.99%)
Sep 16, 2021 29.68 29.73 28.75 29.61 142,350 +0.38(+1.30%)
Sep 15, 2021 28.95 29.82 28.85 29.23 145,410 +0.35(+1.21%)
Sep 14, 2021 29.54 30.20 28.83 28.88 183,866 -0.76(-2.56%)
Sep 13, 2021 30.19 30.60 29.30 29.64 136,752 -0.28(-0.94%)
Sep 10, 2021 30.27 30.49 29.51 29.92 97,593 -0.08(-0.27%)
Sep 09, 2021 30.17 30.96 29.31 30.00 167,564 -0.34(-1.12%)
Sep 08, 2021 29.50 31.00 28.79 30.34 238,137 +0.76(+2.57%)
Sep 07, 2021 29.86 30.23 28.91 29.58 232,934 -0.10(-0.34%)
Sep 03, 2021 30.88 30.94 29.45 29.68 182,794 -1.40(-4.50%)
Sep 02, 2021 31.06 31.41 30.75 31.08 83,596 +0.25(+0.81%)
Sep 01, 2021 30.84 31.21 30.37 30.83 141,573 +0.28(+0.92%)
Aug 31, 2021 30.26 30.75 29.91 30.55 121,207 +0.27(+0.89%)
Aug 30, 2021 30.02 30.90 29.45 30.28 154,315 +0.46(+1.54%)
Aug 27, 2021 28.68 30.27 28.53 29.82 192,072 +1.16(+4.05%)
Aug 26, 2021 28.92 29.76 28.16 28.66 238,265 -0.35(-1.21%)
Aug 25, 2021 29.93 30.02 28.88 29.01 160,289 -0.88(-2.94%)
Aug 24, 2021 29.68 29.90 29.07 29.89 124,666 +0.16(+0.54%)
Aug 23, 2021 28.02 29.90 27.45 29.73 140,636 +1.92(+6.90%)
Aug 20, 2021 27.35 28.62 27.31 27.81 301,457 +0.45(+1.64%)
Aug 19, 2021 28.49 28.82 27.23 27.36 274,652 -1.43(-4.97%)
Aug 18, 2021 29.25 29.94 28.49 28.79 98,142 -0.32(-1.10%)
Aug 17, 2021 28.69 29.33 28.03 29.11 147,147 +0.47(+1.64%)
Aug 16, 2021 29.08 29.96 28.34 28.64 131,066 -0.56(-1.92%)
Aug 13, 2021 30.00 30.29 29.11 29.20 137,912 -0.74(-2.47%)
Aug 12, 2021 29.82 30.42 29.36 29.94 90,311 +0.17(+0.57%)
Aug 11, 2021 29.17 30.00 28.82 29.77 103,928 +0.61(+2.09%)
Aug 10, 2021 30.11 30.11 28.75 29.16 140,413 -0.35(-1.19%)
Aug 09, 2021 29.97 30.32 29.41 29.51 106,285 -0.55(-1.83%)
Aug 06, 2021 30.29 30.39 29.10 30.06 228,041 +0.04(+0.13%)
Aug 05, 2021 27.83 30.43 27.64 30.02 243,374 +2.48(+9.01%)
Aug 04, 2021 28.45 29.25 27.28 27.54 212,776 -0.96(-3.37%)
Aug 03, 2021 28.76 28.95 28.05 28.50 145,258 -0.41(-1.42%)
Aug 02, 2021 28.52 29.54 28.50 28.91 158,599 +0.30(+1.05%)
Jul 30, 2021 29.57 29.70 28.35 28.61 189,568 -0.70(-2.39%)
Jul 29, 2021 29.57 30.25 28.60 29.31 208,452 +0.04(+0.14%)
Jul 28, 2021 28.35 29.47 28.35 29.27 194,957 +0.96(+3.39%)
Jul 27, 2021 29.19 29.43 28.15 28.31 347,389 -1.17(-3.97%)
Jul 26, 2021 30.81 30.94 29.41 29.48 417,494 -1.32(-4.29%)
Jul 23, 2021 31.43 32.05 30.37 30.80 395,597 -0.95(-2.99%)
Jul 22, 2021 35.52 35.52 31.63 31.75 475,754 -3.25(-9.29%)
Jul 21, 2021 35.51 36.40 34.00 35.00 908,056 +0.67(+1.95%)
Jul 20, 2021 35.55 37.86 31.89 34.33 1,735,879 -1.65(-4.59%)
Jul 19, 2021 36.70 37.30 35.34 35.98 437,072 +0.73(+2.07%)
Jul 16, 2021 34.32 35.90 33.26 35.25 480,156 +1.45(+4.29%)
Jul 15, 2021 32.60 33.90 32.03 33.80 266,664 +1.23(+3.78%)
Jul 14, 2021 34.60 34.67 32.45 32.57 263,207 -1.88(-5.46%)
Jul 13, 2021 35.27 35.28 33.95 34.45 167,271 -0.89(-2.52%)
Jul 12, 2021 35.69 36.06 34.85 35.34 112,123 -0.10(-0.28%)
Jul 09, 2021 34.53 35.52 34.20 35.44 142,479 +1.08(+3.14%)
Jul 08, 2021 34.08 34.72 33.80 34.36 158,473 -0.71(-2.02%)
Jul 07, 2021 35.27 35.70 34.12 35.07 216,845 -0.51(-1.43%)
Jul 06, 2021 35.19 35.77 34.21 35.58 216,230 +0.74(+2.12%)
Jul 02, 2021 36.08 36.08 34.51 34.84 167,060 -1.03(-2.87%)
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.