Financial News

Aptinyx Inc (NQ: APTX )

2.780 USD -0.030 (-1.07%)
Streaming Delayed Price Updated: 1:19 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.960 4.210 3.820 4.170 303,738 +0.21(+5.30%)
Jun 29, 2020 3.920 4.020 3.700 3.960 482,157 +0.03(+0.76%)
Jun 26, 2020 4.250 4.440 3.710 3.930 4,352,400 -0.32(-7.53%)
Jun 25, 2020 4.030 4.390 4.030 4.250 569,818 +0.18(+4.42%)
Jun 24, 2020 4.120 4.180 3.940 4.070 345,090 -0.04(-0.97%)
Jun 23, 2020 4.090 4.220 3.920 4.110 305,702 +0.01(+0.24%)
Jun 22, 2020 4.500 4.560 4.060 4.100 371,594 -0.30(-6.82%)
Jun 19, 2020 4.240 4.550 4.190 4.400 654,800 +0.25(+6.02%)
Jun 18, 2020 4.070 4.190 4.060 4.150 137,068 +0.07(+1.72%)
Jun 17, 2020 4.140 4.220 4.010 4.080 199,962 +0.00(+0.00%)
Jun 16, 2020 4.350 4.350 4.050 4.080 187,984 -0.09(-2.16%)
Jun 15, 2020 4.040 4.350 3.950 4.170 538,427 +0.05(+1.21%)
Jun 12, 2020 4.030 4.219 3.940 4.120 345,500 +0.16(+4.04%)
Jun 11, 2020 3.865 4.030 3.600 3.960 373,380 -0.03(-0.75%)
Jun 10, 2020 3.880 4.200 3.850 3.990 286,138 +0.12(+3.10%)
Jun 09, 2020 3.660 3.950 3.650 3.870 176,073 +0.17(+4.59%)
Jun 08, 2020 3.540 3.830 3.540 3.700 251,911 +0.17(+4.82%)
Jun 05, 2020 3.690 3.820 3.470 3.530 395,800 -0.15(-4.08%)
Jun 04, 2020 3.730 3.800 3.575 3.680 174,912 -0.03(-0.81%)
Jun 03, 2020 3.560 3.870 3.410 3.710 258,701 +0.13(+3.63%)
Jun 02, 2020 3.610 3.680 3.460 3.580 317,172 -0.03(-0.83%)
Jun 01, 2020 3.670 3.700 3.400 3.610 415,257 -0.13(-3.48%)
May 29, 2020 4.000 4.000 3.650 3.740 281,400 -0.18(-4.59%)
May 28, 2020 3.980 4.100 3.910 3.920 200,840 -0.02(-0.51%)
May 27, 2020 4.150 4.180 3.560 3.940 354,168 -0.21(-5.06%)
May 26, 2020 4.400 4.560 4.120 4.150 659,178 -0.05(-1.19%)
May 22, 2020 4.150 4.400 4.150 4.200 681,700 +0.03(+0.72%)
May 21, 2020 3.840 4.200 3.790 4.170 616,471 +0.33(+8.59%)
May 20, 2020 3.730 3.850 3.710 3.840 216,544 +0.16(+4.35%)
May 19, 2020 3.670 3.880 3.610 3.680 186,888 +0.03(+0.82%)
May 18, 2020 3.650 3.780 3.250 3.650 449,965 +0.08(+2.24%)
May 15, 2020 3.510 3.790 3.500 3.570 261,300 -0.20(-5.31%)
May 14, 2020 3.420 3.800 3.350 3.770 241,320 +0.23(+6.50%)
May 13, 2020 3.730 3.840 3.160 3.540 291,890 -0.25(-6.60%)
May 12, 2020 3.920 4.080 3.650 3.790 560,369 -0.11(-2.82%)
May 11, 2020 4.220 4.410 3.890 3.900 611,518 -0.21(-5.11%)
May 08, 2020 4.040 4.200 4.000 4.110 375,200 +0.27(+7.03%)
May 07, 2020 4.000 4.270 3.750 3.840 629,556 +0.19(+5.21%)
May 06, 2020 3.330 3.700 3.330 3.650 408,605 +0.41(+12.65%)
May 05, 2020 3.260 3.600 3.150 3.240 1,233,832 +0.33(+11.34%)
May 04, 2020 2.710 2.950 2.690 2.910 453,206 +0.19(+6.99%)
May 01, 2020 2.730 2.730 2.560 2.720 126,700 -0.11(-3.89%)
Apr 30, 2020 3.000 3.000 2.770 2.830 120,029 -0.11(-3.74%)
Apr 29, 2020 2.770 3.000 2.610 2.940 381,877 +0.45(+18.07%)
Apr 28, 2020 2.600 2.640 2.420 2.490 224,429 +0.03(+1.22%)
Apr 27, 2020 2.770 2.840 2.440 2.460 241,975 -0.21(-7.87%)
Apr 24, 2020 2.700 2.735 2.600 2.670 117,800 +0.01(+0.38%)
Apr 23, 2020 3.000 3.000 2.610 2.660 184,866 -0.34(-11.33%)
Apr 22, 2020 2.670 3.010 2.600 3.000 413,088 +0.40(+15.38%)
Apr 21, 2020 2.640 2.640 2.450 2.600 52,516 -0.05(-1.89%)
Apr 20, 2020 2.510 2.720 2.450 2.650 191,600 +0.14(+5.58%)
Apr 17, 2020 2.380 2.620 2.350 2.510 91,600 +0.21(+9.13%)
Apr 16, 2020 2.480 2.540 2.210 2.300 110,370 -0.18(-7.26%)
Apr 15, 2020 2.560 2.602 2.350 2.480 47,537 -0.13(-4.98%)
Apr 14, 2020 2.480 2.680 2.310 2.610 240,571 +0.17(+6.97%)
Apr 13, 2020 2.380 2.500 2.270 2.440 101,852 +0.08(+3.39%)
Apr 09, 2020 2.300 2.430 2.300 2.360 200,600 +0.11(+4.89%)
Apr 08, 2020 2.150 2.370 2.080 2.250 215,211 +0.18(+8.70%)
Apr 07, 2020 2.170 2.250 2.040 2.070 134,758 -0.08(-3.72%)
Apr 06, 2020 2.020 2.215 1.990 2.150 340,408 +0.16(+8.04%)
Apr 03, 2020 2.030 2.220 1.910 1.990 66,200 -0.05(-2.45%)
Apr 02, 2020 2.180 2.210 2.000 2.040 90,743 -0.12(-5.56%)
Apr 01, 2020 2.130 2.300 2.090 2.160 83,308 +0.00(+0.00%)
Mar 31, 2020 2.370 2.380 2.070 2.160 162,855 -0.16(-6.90%)
Mar 30, 2020 2.170 2.370 2.120 2.320 110,725 +0.15(+6.91%)
Mar 27, 2020 2.160 2.280 2.070 2.170 137,300 -0.05(-2.25%)
Mar 26, 2020 2.190 2.310 2.150 2.220 119,721 +0.02(+0.91%)
Mar 25, 2020 2.180 2.300 2.040 2.200 115,501 +0.02(+0.92%)
Mar 24, 2020 2.230 2.290 2.110 2.180 119,283 -0.03(-1.36%)
Mar 23, 2020 2.080 2.250 1.973 2.210 149,635 +0.08(+3.76%)
Mar 20, 2020 2.070 2.270 1.940 2.130 106,200 +0.08(+3.90%)
Mar 19, 2020 1.800 2.060 1.800 2.050 196,779 +0.22(+12.02%)
Mar 18, 2020 1.800 1.860 1.600 1.830 313,853 -0.01(-0.54%)
Mar 17, 2020 1.850 1.980 1.750 1.840 160,449 +0.03(+1.66%)
Mar 16, 2020 2.110 2.110 1.810 1.810 215,411 -0.43(-19.20%)
Mar 13, 2020 2.200 2.379 2.110 2.240 149,900 +0.09(+4.19%)
Mar 12, 2020 2.310 2.490 2.150 2.150 244,412 -0.28(-11.52%)
Mar 11, 2020 2.400 2.570 2.400 2.430 185,422 +0.02(+0.83%)
Mar 10, 2020 2.730 2.760 2.380 2.410 323,100 -0.26(-9.74%)
Mar 09, 2020 2.850 2.890 2.600 2.670 184,599 -0.29(-9.80%)
Mar 06, 2020 3.090 3.170 2.910 2.960 232,500 -0.20(-6.33%)
Mar 05, 2020 3.140 3.310 3.140 3.160 117,176 -0.02(-0.63%)
Mar 04, 2020 3.100 3.220 3.055 3.180 119,883 +0.11(+3.58%)
Mar 03, 2020 3.200 3.200 3.030 3.070 82,857 -0.10(-3.15%)
Mar 02, 2020 3.250 3.270 3.120 3.170 316,096 -0.05(-1.55%)
Feb 28, 2020 3.030 3.270 3.030 3.220 152,400 +0.09(+2.88%)
Feb 27, 2020 3.010 3.280 3.000 3.130 175,459 +0.01(+0.32%)
Feb 26, 2020 3.200 3.330 3.100 3.120 266,765 -0.12(-3.70%)
Feb 25, 2020 3.380 3.420 3.220 3.240 144,332 -0.16(-4.71%)
Feb 24, 2020 3.580 3.580 3.338 3.400 185,392 -0.21(-5.82%)
Feb 21, 2020 3.670 3.720 3.550 3.610 67,900 -0.05(-1.37%)
Feb 20, 2020 3.730 3.770 3.580 3.660 76,253 -0.06(-1.61%)
Feb 19, 2020 3.570 3.810 3.570 3.720 282,045 +0.17(+4.79%)
Feb 18, 2020 3.460 3.590 3.460 3.550 121,092 +0.08(+2.31%)
Feb 14, 2020 3.450 3.580 3.410 3.470 195,700 +0.02(+0.58%)
Feb 13, 2020 3.610 3.630 3.420 3.450 411,775 -0.13(-3.63%)
Feb 12, 2020 3.520 3.660 3.400 3.580 356,878 +0.08(+2.29%)
Feb 11, 2020 3.640 3.750 3.430 3.500 418,893 -0.15(-4.11%)
Feb 10, 2020 3.660 3.790 3.610 3.650 187,034 -0.02(-0.54%)
Feb 07, 2020 3.760 3.870 3.610 3.670 197,700 -0.13(-3.42%)
Feb 06, 2020 3.960 4.070 3.770 3.800 211,880 -0.18(-4.52%)
Feb 05, 2020 3.990 4.100 3.930 3.980 154,562 +0.04(+1.02%)
Feb 04, 2020 4.110 4.150 3.810 3.940 189,770 -0.11(-2.72%)
Feb 03, 2020 4.150 4.210 3.900 4.050 206,212 -0.04(-0.98%)
Jan 31, 2020 3.870 4.200 3.751 4.090 435,400 +0.18(+4.60%)
Jan 30, 2020 4.060 4.209 3.900 3.910 352,164 +0.05(+1.30%)
Jan 29, 2020 4.250 4.330 3.500 3.860 758,487 -0.39(-9.18%)
Jan 28, 2020 4.540 4.540 4.100 4.250 328,678 -0.25(-5.56%)
Jan 27, 2020 4.310 4.580 4.210 4.500 294,385 +0.06(+1.35%)
Jan 24, 2020 5.000 5.140 4.210 4.440 1,373,800 -0.16(-3.48%)
Jan 23, 2020 5.070 5.140 4.500 4.600 520,368 -0.43(-8.55%)
Jan 22, 2020 4.750 5.250 4.680 5.030 744,722 +0.38(+8.17%)
Jan 21, 2020 4.700 5.100 4.363 4.650 881,197 +0.05(+1.09%)
Jan 17, 2020 3.900 4.740 3.760 4.600 2,290,200 +1.00(+27.78%)
Jan 16, 2020 3.640 3.900 3.550 3.600 335,960 +0.04(+1.12%)
Jan 15, 2020 3.620 3.940 3.550 3.560 568,759 +0.32(+9.88%)
Jan 14, 2020 3.250 3.340 3.110 3.240 296,943 -0.01(-0.31%)
Jan 13, 2020 3.290 3.400 3.050 3.250 216,048 +0.04(+1.09%)
Jan 10, 2020 3.000 3.390 2.955 3.215 2,002,200 -0.39(-10.69%)
Jan 09, 2020 3.540 3.750 3.540 3.600 76,319 +0.00(+0.00%)
Jan 08, 2020 3.660 3.800 3.560 3.600 118,024 -0.10(-2.70%)
Jan 07, 2020 3.500 3.870 3.500 3.700 116,690 +0.16(+4.52%)
Jan 06, 2020 3.600 3.810 3.530 3.540 25,639 -0.12(-3.28%)
Jan 03, 2020 3.670 3.800 3.570 3.660 75,600 -0.02(-0.54%)
Jan 02, 2020 3.430 3.750 3.430 3.680 150,566 +0.26(+7.60%)
Dec 31, 2019 3.160 3.440 3.120 3.420 207,400 +0.27(+8.57%)
Dec 30, 2019 3.350 3.490 3.140 3.150 252,216 -0.19(-5.69%)
Dec 27, 2019 3.620 3.690 3.310 3.340 138,500 -0.26(-7.22%)
Dec 26, 2019 3.670 3.750 3.540 3.600 129,402 -0.04(-1.10%)
Dec 24, 2019 3.500 3.690 3.500 3.640 63,100 +0.01(+0.28%)
Dec 23, 2019 3.700 3.840 3.600 3.630 119,305 -0.02(-0.55%)
Dec 20, 2019 3.750 3.800 3.600 3.650 654,100 -0.15(-3.95%)
Dec 19, 2019 3.830 3.920 3.740 3.800 200,111 +0.03(+0.80%)
Dec 18, 2019 3.940 3.990 3.620 3.770 145,857 -0.18(-4.56%)
Dec 17, 2019 4.130 4.130 3.850 3.950 105,005 -0.17(-4.13%)
Dec 16, 2019 4.320 4.320 4.010 4.120 180,088 -0.13(-3.06%)
Dec 13, 2019 4.230 4.310 4.140 4.250 41,100 +0.01(+0.24%)
Dec 12, 2019 4.200 4.320 4.050 4.240 114,039 +0.04(+0.95%)
Dec 11, 2019 4.140 4.290 3.950 4.200 176,802 +0.08(+1.94%)
Dec 10, 2019 4.040 4.320 3.960 4.120 201,110 +0.03(+0.73%)
Dec 09, 2019 4.170 4.200 4.020 4.090 43,054 -0.06(-1.45%)
Dec 06, 2019 4.020 4.220 4.000 4.150 162,600 +0.16(+4.01%)
Dec 05, 2019 3.960 4.029 3.765 3.990 87,289 +0.01(+0.25%)
Dec 04, 2019 3.860 4.040 3.775 3.980 75,422 +0.13(+3.38%)
Dec 03, 2019 3.800 3.990 3.640 3.850 91,688 +0.00(+0.00%)
Dec 02, 2019 4.050 4.050 3.840 3.850 75,485 -0.21(-5.17%)
Nov 29, 2019 3.910 4.141 3.790 4.060 41,200 +0.17(+4.37%)
Nov 27, 2019 3.590 4.000 3.580 3.890 198,000 +0.38(+10.83%)
Nov 26, 2019 3.290 3.640 3.290 3.510 197,060 +0.26(+8.00%)
Nov 25, 2019 3.100 3.250 3.100 3.250 102,496 +0.15(+4.84%)
Nov 22, 2019 3.210 3.320 3.070 3.100 146,400 -0.10(-3.13%)
Nov 21, 2019 3.179 3.230 3.115 3.200 45,241 +0.05(+1.59%)
Nov 20, 2019 3.210 3.300 3.150 3.150 118,155 -0.05(-1.56%)
Nov 19, 2019 3.170 3.320 3.150 3.200 41,332 +0.04(+1.27%)
Nov 18, 2019 3.300 3.300 3.100 3.160 40,061 -0.17(-5.11%)
Nov 15, 2019 3.270 3.420 3.180 3.330 86,400 +0.07(+2.15%)
Nov 14, 2019 3.350 3.360 3.150 3.260 54,927 -0.14(-4.12%)
Nov 13, 2019 3.300 3.500 3.210 3.400 72,806 +0.12(+3.66%)
Nov 12, 2019 3.350 3.430 3.210 3.280 96,580 -0.02(-0.61%)
Nov 11, 2019 3.250 3.440 3.140 3.300 88,738 +0.07(+2.17%)
Nov 08, 2019 3.200 3.280 3.110 3.230 59,200 +0.09(+2.87%)
Nov 07, 2019 3.220 3.290 3.050 3.140 25,610 -0.04(-1.26%)
Nov 06, 2019 3.290 3.370 3.170 3.180 31,913 -0.13(-3.93%)
Nov 05, 2019 3.470 3.470 3.250 3.310 53,541 -0.18(-5.16%)
Nov 04, 2019 3.600 3.620 3.450 3.490 46,510 -0.11(-3.06%)
Nov 01, 2019 3.350 3.600 3.350 3.600 70,400 +0.28(+8.43%)
Oct 31, 2019 3.200 3.370 3.180 3.320 102,759 +0.15(+4.73%)
Oct 30, 2019 3.010 3.180 2.930 3.170 90,224 +0.15(+4.97%)
Oct 29, 2019 3.210 3.380 2.990 3.020 80,496 -0.20(-6.21%)
Oct 28, 2019 3.320 3.422 3.100 3.220 108,146 +0.09(+2.88%)
Oct 25, 2019 3.040 3.150 2.990 3.130 56,000 +0.11(+3.64%)
Oct 24, 2019 3.150 3.150 2.910 3.020 129,129 -0.03(-0.98%)
Oct 23, 2019 3.060 3.070 2.920 3.050 71,922 -0.03(-0.97%)
Oct 22, 2019 3.000 3.080 2.900 3.080 149,487 +0.09(+3.01%)
Oct 21, 2019 3.080 3.090 2.900 2.990 64,930 -0.02(-0.66%)
Oct 18, 2019 3.230 3.360 3.000 3.010 47,300 -0.25(-7.67%)
Oct 17, 2019 3.360 3.440 3.220 3.260 54,249 -0.06(-1.81%)
Oct 16, 2019 3.230 3.370 3.180 3.320 33,477 +0.11(+3.43%)
Oct 15, 2019 2.830 3.390 2.830 3.210 191,901 +0.37(+13.03%)
Oct 14, 2019 3.070 3.110 2.610 2.840 398,090 -0.25(-8.09%)
Oct 11, 2019 3.170 3.220 3.010 3.090 171,400 -0.02(-0.64%)
Oct 10, 2019 3.100 3.160 2.970 3.110 73,580 +0.03(+0.97%)
Oct 09, 2019 3.110 3.230 3.010 3.080 71,556 -0.12(-3.75%)
Oct 08, 2019 3.240 3.320 3.050 3.200 139,738 -0.04(-1.23%)
Oct 07, 2019 3.260 3.350 3.020 3.240 266,314 -0.04(-1.22%)
Oct 04, 2019 3.290 3.398 3.110 3.280 31,200 -0.01(-0.30%)
Oct 03, 2019 3.290 3.455 3.200 3.290 47,373 +0.02(+0.61%)
Oct 02, 2019 3.290 3.360 3.200 3.270 56,518 -0.10(-2.97%)
Oct 01, 2019 3.450 3.580 3.290 3.370 71,205 -0.12(-3.44%)
Sep 30, 2019 3.490 3.520 3.370 3.490 71,974 -0.04(-1.13%)
Sep 27, 2019 3.580 3.800 3.500 3.530 89,700 -0.06(-1.67%)
Sep 26, 2019 3.680 3.790 3.380 3.590 115,287 -0.04(-1.10%)
Sep 25, 2019 3.920 3.980 3.560 3.630 151,566 -0.27(-6.92%)
Sep 24, 2019 3.900 3.940 3.740 3.900 118,911 -0.02(-0.51%)
Sep 23, 2019 3.810 3.950 3.810 3.920 67,353 +0.07(+1.82%)
Sep 20, 2019 3.740 4.080 3.740 3.850 298,700 +0.09(+2.39%)
Sep 19, 2019 3.990 4.040 3.700 3.760 152,367 -0.24(-6.00%)
Sep 18, 2019 3.940 4.090 3.769 4.000 137,013 +0.01(+0.25%)
Sep 17, 2019 4.010 4.100 3.870 3.990 91,980 -0.07(-1.72%)
Sep 16, 2019 4.040 4.120 4.010 4.060 92,729 +0.04(+1.00%)
Sep 13, 2019 4.050 4.140 3.930 4.020 79,100 +0.02(+0.50%)
Sep 12, 2019 4.250 4.250 3.930 4.000 144,466 -0.08(-1.96%)
Sep 11, 2019 3.990 4.130 3.872 4.080 254,258 +0.13(+3.29%)
Sep 10, 2019 3.640 3.970 3.566 3.950 100,493 +0.31(+8.52%)
Sep 09, 2019 3.640 3.830 3.558 3.640 117,498 -0.02(-0.55%)
Sep 06, 2019 3.480 3.690 3.340 3.660 103,200 +0.22(+6.40%)
Sep 05, 2019 3.500 3.630 3.400 3.440 67,317 -0.03(-0.86%)
Sep 04, 2019 3.370 3.500 3.300 3.470 48,868 +0.07(+2.06%)
Sep 03, 2019 3.340 3.490 3.280 3.400 79,536 +0.02(+0.59%)
Aug 30, 2019 3.230 3.420 3.170 3.380 119,700 +0.15(+4.64%)
Aug 29, 2019 3.130 3.300 3.120 3.230 137,058 +0.12(+3.86%)
Aug 28, 2019 3.040 3.200 2.880 3.110 81,855 +0.05(+1.63%)
Aug 27, 2019 3.250 3.300 3.020 3.060 96,931 -0.19(-5.85%)
Aug 26, 2019 3.010 3.290 2.960 3.250 116,522 +0.25(+8.33%)
Aug 23, 2019 3.100 3.215 2.980 3.000 251,300 -0.13(-4.15%)
Aug 22, 2019 3.150 3.340 3.055 3.130 96,914 -0.02(-0.63%)
Aug 21, 2019 3.210 3.410 3.100 3.150 113,930 +0.04(+1.29%)
Aug 20, 2019 3.110 3.320 3.070 3.110 127,476 +0.02(+0.65%)
Aug 19, 2019 3.280 3.310 3.070 3.090 188,945 -0.13(-4.04%)
Aug 16, 2019 3.310 3.310 3.160 3.220 98,500 -0.05(-1.53%)
Aug 15, 2019 3.310 3.400 3.230 3.270 87,945 -0.02(-0.61%)
Aug 14, 2019 3.150 3.370 3.150 3.290 157,791 +0.07(+2.17%)
Aug 13, 2019 3.370 3.500 3.210 3.220 149,464 -0.41(-11.29%)
Aug 12, 2019 3.800 3.850 3.480 3.630 168,760 +0.10(+2.83%)
Aug 09, 2019 3.510 3.600 3.460 3.530 73,100 -0.01(-0.28%)
Aug 08, 2019 3.580 3.670 3.470 3.540 164,433 -0.02(-0.56%)
Aug 07, 2019 3.680 3.680 3.510 3.560 41,304 -0.11(-3.00%)
Aug 06, 2019 3.680 3.750 3.520 3.670 93,420 +0.00(+0.00%)
Aug 05, 2019 3.350 3.720 3.350 3.670 151,034 +0.27(+7.94%)
Aug 02, 2019 3.620 3.663 3.330 3.400 147,600 -0.23(-6.34%)
Aug 01, 2019 3.680 3.780 3.600 3.630 97,674 -0.09(-2.42%)
Jul 31, 2019 3.790 3.860 3.710 3.720 86,043 -0.05(-1.33%)
Jul 30, 2019 3.730 3.790 3.660 3.770 85,983 +0.04(+1.07%)
Jul 29, 2019 3.740 3.790 3.600 3.730 100,888 +0.00(+0.00%)
Jul 26, 2019 3.580 3.740 3.580 3.730 166,700 +0.16(+4.48%)
Jul 25, 2019 3.700 3.710 3.530 3.570 89,044 -0.13(-3.51%)
Jul 24, 2019 3.410 3.780 3.400 3.700 150,816 +0.26(+7.56%)
Jul 23, 2019 3.600 3.600 3.340 3.440 261,678 -0.13(-3.64%)
Jul 22, 2019 3.700 3.770 3.510 3.570 116,225 -0.15(-4.03%)
Jul 19, 2019 3.800 3.860 3.610 3.720 108,500 -0.05(-1.33%)
Jul 18, 2019 3.670 3.850 3.640 3.770 146,352 +0.10(+2.72%)
Jul 17, 2019 3.680 3.770 3.587 3.670 90,298 +0.02(+0.55%)
Jul 16, 2019 3.800 3.960 3.630 3.650 749,442 -0.16(-4.20%)
Jul 15, 2019 3.780 3.870 3.660 3.810 154,240 +0.06(+1.60%)
Jul 12, 2019 3.820 3.880 3.710 3.750 176,300 -0.07(-1.83%)
Jul 11, 2019 3.750 3.870 3.680 3.820 167,948 +0.07(+1.87%)
Jul 10, 2019 3.800 3.900 3.650 3.750 161,160 -0.03(-0.79%)
Jul 09, 2019 3.530 3.870 3.430 3.780 198,753 +0.18(+5.00%)
Jul 08, 2019 3.760 3.780 3.560 3.600 89,603 -0.16(-4.26%)
Jul 05, 2019 3.700 4.050 3.660 3.760 264,400 +0.05(+1.35%)
Jul 03, 2019 3.740 3.750 3.610 3.710 88,700 -0.05(-1.33%)
Jul 02, 2019 3.420 3.780 3.360 3.760 442,966 +0.15(+4.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback