Financial News

Acelrx Pharmaceutica (NQ: ACRX )

1.180 USD +0.020 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.320 1.320 1.250 1.300 1,155,100 +0.02(+1.56%)
Apr 29, 2021 1.370 1.370 1.260 1.280 1,452,802 -0.06(-4.48%)
Apr 28, 2021 1.330 1.360 1.280 1.340 1,120,978 +0.04(+3.08%)
Apr 27, 2021 1.400 1.400 1.280 1.300 1,933,980 -0.04(-2.99%)
Apr 26, 2021 1.260 1.400 1.260 1.340 2,641,180 +0.11(+8.94%)
Apr 23, 2021 1.210 1.261 1.190 1.230 1,235,400 +0.02(+1.65%)
Apr 22, 2021 1.260 1.290 1.190 1.210 1,455,716 -0.04(-3.20%)
Apr 21, 2021 1.110 1.270 1.110 1.250 1,413,767 +0.08(+6.84%)
Apr 20, 2021 1.180 1.200 1.130 1.170 1,290,199 -0.03(-2.50%)
Apr 19, 2021 1.220 1.220 1.130 1.200 2,022,949 +0.00(+0.00%)
Apr 16, 2021 1.270 1.270 1.200 1.200 1,920,800 -0.08(-6.25%)
Apr 15, 2021 1.370 1.390 1.280 1.280 1,510,418 -0.09(-6.57%)
Apr 14, 2021 1.310 1.400 1.310 1.370 1,346,731 +0.06(+4.58%)
Apr 13, 2021 1.350 1.350 1.260 1.310 2,187,129 -0.03(-2.24%)
Apr 12, 2021 1.400 1.420 1.310 1.340 2,063,061 -0.06(-4.29%)
Apr 09, 2021 1.480 1.490 1.380 1.400 2,425,900 -0.05(-3.45%)
Apr 08, 2021 1.510 1.520 1.440 1.450 2,217,809 -0.06(-3.97%)
Apr 07, 2021 1.580 1.580 1.500 1.510 1,551,606 -0.05(-3.21%)
Apr 06, 2021 1.600 1.620 1.540 1.560 1,862,775 -0.03(-1.89%)
Apr 05, 2021 1.680 1.700 1.570 1.590 2,201,389 -0.11(-6.47%)
Apr 01, 2021 1.690 1.720 1.605 1.700 1,957,300 +0.00(+0.00%)
Mar 31, 2021 1.620 1.700 1.590 1.700 1,467,150 +0.09(+5.59%)
Mar 30, 2021 1.560 1.620 1.500 1.610 1,502,371 +0.05(+3.21%)
Mar 29, 2021 1.650 1.660 1.530 1.560 2,162,789 -0.11(-6.59%)
Mar 26, 2021 1.690 1.700 1.620 1.670 1,384,500 -0.01(-0.60%)
Mar 25, 2021 1.600 1.730 1.580 1.680 2,060,421 +0.03(+1.82%)
Mar 24, 2021 1.750 1.760 1.650 1.650 2,097,959 -0.11(-6.25%)
Mar 23, 2021 1.760 1.780 1.650 1.760 2,365,049 -0.02(-1.12%)
Mar 22, 2021 1.770 1.790 1.660 1.780 2,730,714 +0.04(+2.30%)
Mar 19, 2021 1.820 1.860 1.740 1.740 4,565,800 -0.05(-2.79%)
Mar 18, 2021 1.870 1.900 1.780 1.790 2,875,820 -0.11(-5.79%)
Mar 17, 2021 1.820 1.980 1.820 1.900 2,787,073 +0.04(+2.15%)
Mar 16, 2021 1.950 2.020 1.830 1.860 6,755,109 -0.32(-14.68%)
Mar 15, 2021 2.250 2.260 2.100 2.180 4,094,311 -0.04(-1.80%)
Mar 12, 2021 2.130 2.300 2.080 2.220 3,780,400 +0.06(+2.78%)
Mar 11, 2021 2.000 2.290 1.980 2.160 6,154,638 +0.23(+11.92%)
Mar 10, 2021 2.130 2.240 1.920 1.930 5,385,823 -0.03(-1.53%)
Mar 09, 2021 1.850 2.040 1.790 1.960 3,082,370 +0.19(+10.73%)
Mar 08, 2021 1.760 1.850 1.740 1.770 1,673,400 +0.03(+1.72%)
Mar 05, 2021 1.700 1.750 1.510 1.740 3,232,300 +0.04(+2.35%)
Mar 04, 2021 1.850 1.920 1.650 1.700 5,272,167 -0.18(-9.57%)
Mar 03, 2021 1.810 1.980 1.810 1.880 2,660,507 -0.03(-1.57%)
Mar 02, 2021 2.000 2.030 1.900 1.910 1,965,013 -0.06(-3.05%)
Mar 01, 2021 1.990 2.010 1.900 1.970 2,367,369 +0.09(+4.79%)
Feb 26, 2021 1.890 2.010 1.870 1.880 2,575,500 -0.06(-3.09%)
Feb 25, 2021 2.030 2.060 1.910 1.940 2,805,816 -0.14(-6.73%)
Feb 24, 2021 2.000 2.160 1.980 2.080 2,975,065 +0.19(+10.05%)
Feb 23, 2021 1.880 1.980 1.760 1.890 4,727,746 -0.18(-8.70%)
Feb 22, 2021 2.170 2.220 2.060 2.070 3,211,297 -0.09(-4.17%)
Feb 19, 2021 2.200 2.240 2.130 2.160 2,778,500 +0.00(+0.00%)
Feb 18, 2021 2.230 2.280 2.100 2.160 3,288,206 -0.07(-3.14%)
Feb 17, 2021 2.340 2.350 2.220 2.230 2,911,092 -0.07(-3.04%)
Feb 16, 2021 2.490 2.520 2.100 2.300 10,767,974 -0.21(-8.37%)
Feb 12, 2021 2.590 2.600 2.470 2.510 2,630,600 -0.12(-4.56%)
Feb 11, 2021 2.630 2.660 2.450 2.630 4,331,353 -0.01(-0.38%)
Feb 10, 2021 2.890 2.890 2.480 2.640 5,840,137 -0.13(-4.69%)
Feb 09, 2021 2.670 2.940 2.670 2.770 8,137,234 +0.18(+6.95%)
Feb 08, 2021 2.350 2.790 2.320 2.590 9,591,117 +0.27(+11.64%)
Feb 05, 2021 2.410 2.420 2.230 2.320 4,605,600 +0.00(+0.00%)
Feb 04, 2021 2.370 2.400 2.290 2.320 3,198,559 +0.00(+0.00%)
Feb 03, 2021 2.196 2.400 2.190 2.320 5,664,262 +0.15(+6.91%)
Feb 02, 2021 2.170 2.290 2.080 2.170 4,868,951 +0.04(+1.88%)
Feb 01, 2021 2.240 2.250 2.030 2.130 6,344,977 -0.07(-3.18%)
Jan 29, 2021 2.220 2.290 2.120 2.200 4,941,100 -0.05(-2.22%)
Jan 28, 2021 2.300 2.490 2.200 2.250 6,463,250 -0.03(-1.32%)
Jan 27, 2021 2.240 2.590 2.130 2.280 12,146,879 -0.12(-5.00%)
Jan 26, 2021 2.510 2.740 2.290 2.400 16,625,131 -0.01(-0.41%)
Jan 25, 2021 1.950 2.500 1.920 2.410 28,986,562 +0.50(+26.18%)
Jan 22, 2021 1.900 1.920 1.810 1.910 6,367,000 +0.00(+0.00%)
Jan 21, 2021 2.000 2.020 1.900 1.910 8,614,659 -0.04(-2.05%)
Jan 20, 2021 1.960 2.050 1.920 1.950 23,614,617 -0.40(-17.02%)
Jan 19, 2021 2.240 2.940 2.070 2.350 23,891,762 +0.27(+12.98%)
Jan 15, 2021 1.950 2.295 1.910 2.080 15,440,000 +0.22(+11.83%)
Jan 14, 2021 1.950 1.970 1.830 1.860 7,474,743 -0.13(-6.53%)
Jan 13, 2021 2.040 2.120 1.810 1.990 17,104,415 -0.19(-8.72%)
Jan 12, 2021 1.350 2.210 1.350 2.180 37,719,887 +0.82(+60.29%)
Jan 11, 2021 1.350 1.370 1.330 1.360 754,892 +0.01(+0.74%)
Jan 08, 2021 1.400 1.400 1.300 1.350 1,186,300 -0.02(-1.46%)
Jan 07, 2021 1.370 1.430 1.330 1.370 883,322 +0.03(+2.24%)
Jan 06, 2021 1.350 1.450 1.320 1.340 2,034,344 -0.03(-2.19%)
Jan 05, 2021 1.260 1.450 1.230 1.370 3,263,294 +0.12(+9.60%)
Jan 04, 2021 1.270 1.270 1.210 1.250 905,536 +0.01(+0.81%)
Dec 31, 2020 1.240 1.240 1.240 1,467,791 -0.01(-0.80%)
Dec 30, 2020 1.170 1.250 1.150 1.250 1,467,791 +0.07(+5.93%)
Dec 29, 2020 1.230 1.230 1.160 1.180 3,433,441 -0.03(-2.48%)
Dec 28, 2020 1.290 1.320 1.210 1.210 2,083,853 -0.06(-4.72%)
Dec 24, 2020 1.350 1.360 1.260 1.270 1,075,700 -0.04(-3.05%)
Dec 23, 2020 1.240 1.410 1.230 1.310 2,800,573 +0.08(+6.50%)
Dec 22, 2020 1.260 1.270 1.220 1.230 1,638,059 -0.02(-1.60%)
Dec 21, 2020 1.260 1.270 1.210 1.250 1,900,396 -0.01(-0.79%)
Dec 18, 2020 1.290 1.300 1.250 1.260 2,489,400 -0.01(-0.79%)
Dec 17, 2020 1.290 1.310 1.250 1.270 1,680,623 -0.01(-0.78%)
Dec 16, 2020 1.310 1.320 1.280 1.280 1,256,605 -0.01(-0.78%)
Dec 15, 2020 1.280 1.330 1.250 1.290 1,747,051 -0.04(-3.01%)
Dec 14, 2020 1.390 1.430 1.330 1.330 1,132,408 -0.08(-5.67%)
Dec 11, 2020 1.440 1.440 1.370 1.410 749,200 -0.01(-0.70%)
Dec 10, 2020 1.320 1.460 1.270 1.420 2,258,080 +0.03(+2.16%)
Dec 09, 2020 1.420 1.460 1.360 1.390 1,499,553 -0.06(-4.14%)
Dec 08, 2020 1.470 1.470 1.400 1.450 1,491,382 -0.01(-0.68%)
Dec 07, 2020 1.510 1.550 1.460 1.460 823,678 -0.06(-3.95%)
Dec 04, 2020 1.450 1.550 1.420 1.520 1,182,400 +0.09(+6.29%)
Dec 03, 2020 1.460 1.470 1.420 1.430 846,971 -0.04(-2.72%)
Dec 02, 2020 1.480 1.500 1.400 1.470 678,470 +0.01(+0.68%)
Dec 01, 2020 1.540 1.540 1.460 1.460 844,265 -0.04(-2.67%)
Nov 30, 2020 1.520 1.540 1.460 1.500 726,420 -0.02(-1.32%)
Nov 27, 2020 1.570 1.570 1.500 1.520 587,700 -0.02(-1.30%)
Nov 25, 2020 1.450 1.570 1.412 1.540 1,506,100 +0.12(+8.45%)
Nov 24, 2020 1.450 1.490 1.420 1.420 886,253 -0.04(-2.74%)
Nov 23, 2020 1.510 1.540 1.440 1.460 1,525,203 -0.06(-3.95%)
Nov 20, 2020 1.500 1.530 1.480 1.520 730,000 -0.01(-0.65%)
Nov 19, 2020 1.530 1.570 1.500 1.530 562,972 -0.02(-1.29%)
Nov 18, 2020 1.490 1.630 1.480 1.550 1,253,980 +0.07(+4.73%)
Nov 17, 2020 1.490 1.520 1.430 1.480 1,071,113 -0.03(-1.99%)
Nov 16, 2020 1.590 1.590 1.500 1.510 667,980 -0.04(-2.58%)
Nov 13, 2020 1.540 1.580 1.480 1.550 736,600 +0.01(+0.65%)
Nov 12, 2020 1.460 1.600 1.440 1.540 1,455,427 +0.09(+6.21%)
Nov 11, 2020 1.430 1.500 1.410 1.450 748,615 +0.01(+0.69%)
Nov 10, 2020 1.430 1.490 1.360 1.440 1,171,203 +0.02(+1.41%)
Nov 09, 2020 1.450 1.540 1.380 1.420 1,800,070 -0.03(-2.07%)
Nov 06, 2020 1.600 1.670 1.450 1.450 3,806,400 -0.42(-22.46%)
Nov 05, 2020 1.850 1.960 1.820 1.870 1,366,215 +0.04(+2.19%)
Nov 04, 2020 1.810 1.890 1.790 1.830 737,629 +0.01(+0.55%)
Nov 03, 2020 1.880 1.930 1.780 1.820 1,048,060 -0.01(-0.55%)
Nov 02, 2020 1.750 1.850 1.710 1.830 1,128,334 +0.12(+7.02%)
Oct 30, 2020 1.790 1.790 1.690 1.710 818,800 -0.09(-5.00%)
Oct 29, 2020 1.750 1.850 1.710 1.800 875,517 +0.02(+1.12%)
Oct 28, 2020 1.690 1.810 1.650 1.780 1,132,406 +0.03(+1.71%)
Oct 27, 2020 1.710 1.880 1.670 1.750 1,425,681 +0.04(+2.34%)
Oct 26, 2020 1.700 1.770 1.640 1.710 1,236,760 -0.05(-2.84%)
Oct 23, 2020 1.850 1.850 1.730 1.760 1,258,300 -0.09(-4.86%)
Oct 22, 2020 1.710 1.900 1.680 1.850 1,545,926 +0.16(+9.47%)
Oct 21, 2020 1.720 1.750 1.630 1.690 950,850 -0.04(-2.31%)
Oct 20, 2020 1.780 1.830 1.710 1.730 981,320 -0.04(-2.26%)
Oct 19, 2020 1.910 1.920 1.730 1.770 1,761,321 -0.12(-6.35%)
Oct 16, 2020 1.660 1.960 1.660 1.890 2,119,600 +0.21(+12.50%)
Oct 15, 2020 1.760 1.820 1.640 1.680 1,861,134 -0.17(-9.19%)
Oct 14, 2020 1.990 1.990 1.820 1.850 1,978,977 -0.12(-6.09%)
Oct 13, 2020 2.020 2.060 1.880 1.970 2,205,436 -0.01(-0.51%)
Oct 12, 2020 2.000 2.100 1.870 1.980 4,951,131 +0.10(+5.32%)
Oct 09, 2020 1.700 1.980 1.625 1.880 4,910,400 +0.29(+18.24%)
Oct 08, 2020 1.440 1.680 1.430 1.590 2,601,656 +0.15(+10.42%)
Oct 07, 2020 1.370 1.470 1.350 1.440 1,435,141 +0.11(+8.27%)
Oct 06, 2020 1.350 1.420 1.330 1.330 1,187,776 -0.01(-0.75%)
Oct 05, 2020 1.370 1.410 1.320 1.340 1,254,135 -0.01(-0.74%)
Oct 02, 2020 1.320 1.470 1.250 1.350 1,686,400 +0.00(+0.00%)
Oct 01, 2020 1.440 1.440 1.340 1.350 1,128,306 -0.07(-4.93%)
Sep 30, 2020 1.450 1.470 1.390 1.420 1,105,873 -0.01(-0.70%)
Sep 29, 2020 1.540 1.570 1.420 1.430 1,014,530 -0.10(-6.54%)
Sep 28, 2020 1.490 1.690 1.470 1.530 1,833,609 +0.04(+2.68%)
Sep 25, 2020 1.430 1.560 1.430 1.490 1,304,200 +0.00(+0.00%)
Sep 24, 2020 1.460 1.560 1.400 1.490 1,342,125 -0.04(-2.61%)
Sep 23, 2020 1.770 1.830 1.510 1.530 2,700,542 -0.23(-13.07%)
Sep 22, 2020 1.980 2.050 1.740 1.760 5,746,129 -0.05(-2.76%)
Sep 21, 2020 1.630 2.130 1.550 1.810 15,776,972 +0.24(+15.29%)
Sep 18, 2020 1.440 1.650 1.400 1.570 3,073,200 +0.20(+14.60%)
Sep 17, 2020 1.310 1.500 1.270 1.370 1,700,652 +0.09(+7.03%)
Sep 16, 2020 1.250 1.310 1.220 1.280 718,008 +0.06(+4.92%)
Sep 15, 2020 1.260 1.290 1.200 1.220 484,789 -0.04(-3.17%)
Sep 14, 2020 1.120 1.290 1.113 1.260 2,278,447 +0.19(+17.76%)
Sep 11, 2020 1.150 1.150 1.050 1.070 556,100 -0.02(-1.83%)
Sep 10, 2020 1.160 1.170 1.090 1.090 393,517 -0.06(-5.22%)
Sep 09, 2020 1.120 1.170 1.115 1.150 398,493 +0.04(+3.60%)
Sep 08, 2020 1.110 1.140 1.100 1.110 401,248 -0.04(-3.48%)
Sep 04, 2020 1.170 1.200 1.100 1.150 489,100 +0.00(+0.00%)
Sep 03, 2020 1.240 1.250 1.130 1.150 1,004,558 -0.08(-6.50%)
Sep 02, 2020 1.220 1.250 1.210 1.230 367,632 -0.01(-0.81%)
Sep 01, 2020 1.250 1.250 1.230 1.240 379,996 -0.01(-0.80%)
Aug 31, 2020 1.210 1.270 1.210 1.250 533,443 +0.02(+1.63%)
Aug 28, 2020 1.190 1.230 1.180 1.230 479,200 +0.04(+3.36%)
Aug 27, 2020 1.240 1.250 1.190 1.190 571,866 -0.04(-3.25%)
Aug 26, 2020 1.220 1.310 1.220 1.230 690,335 -0.02(-1.60%)
Aug 25, 2020 1.280 1.307 1.240 1.250 622,552 -0.02(-1.57%)
Aug 24, 2020 1.410 1.410 1.260 1.270 1,220,303 -0.10(-7.30%)
Aug 21, 2020 1.390 1.430 1.360 1.370 750,100 -0.06(-4.20%)
Aug 20, 2020 1.510 1.520 1.340 1.430 1,791,497 +0.01(+0.70%)
Aug 19, 2020 1.360 1.550 1.260 1.420 3,668,586 +0.18(+14.52%)
Aug 18, 2020 1.270 1.280 1.220 1.240 396,232 -0.04(-3.13%)
Aug 17, 2020 1.310 1.320 1.250 1.280 775,672 -0.03(-2.29%)
Aug 14, 2020 1.210 1.330 1.210 1.310 1,286,800 +0.07(+5.65%)
Aug 13, 2020 1.210 1.280 1.200 1.240 717,002 +0.02(+1.64%)
Aug 12, 2020 1.230 1.280 1.190 1.220 1,266,664 +0.00(+0.00%)
Aug 11, 2020 1.320 1.350 1.210 1.220 1,593,960 -0.16(-11.59%)
Aug 10, 2020 1.370 1.450 1.340 1.380 2,890,676 +0.06(+4.55%)
Aug 07, 2020 1.200 1.320 1.180 1.320 1,727,500 +0.15(+12.82%)
Aug 06, 2020 1.160 1.270 1.130 1.170 1,852,234 +0.03(+2.63%)
Aug 05, 2020 1.140 1.160 1.110 1.140 710,220 +0.01(+0.88%)
Aug 04, 2020 1.150 1.160 1.110 1.130 814,042 +0.01(+0.89%)
Aug 03, 2020 1.140 1.140 1.100 1.120 1,152,094 +0.03(+2.75%)
Jul 31, 2020 1.100 1.120 1.080 1.090 690,200 -0.04(-3.54%)
Jul 30, 2020 1.150 1.170 1.100 1.130 999,933 -0.05(-4.24%)
Jul 29, 2020 1.220 1.230 1.130 1.180 728,814 -0.04(-3.28%)
Jul 28, 2020 1.200 1.230 1.180 1.220 441,916 -0.03(-2.40%)
Jul 27, 2020 1.240 1.280 1.180 1.250 1,617,924 +0.07(+5.93%)
Jul 24, 2020 1.130 1.190 1.070 1.180 1,440,100 +0.06(+5.36%)
Jul 23, 2020 1.100 1.180 1.080 1.120 2,863,372 +0.06(+5.66%)
Jul 22, 2020 1.060 1.070 1.030 1.060 1,065,460 +0.00(+0.00%)
Jul 21, 2020 1.090 1.090 1.050 1.060 1,252,032 -0.02(-1.85%)
Jul 20, 2020 1.170 1.180 1.060 1.080 2,673,736 -0.18(-14.29%)
Jul 17, 2020 1.270 1.310 1.110 1.260 4,037,100 +0.19(+17.76%)
Jul 16, 2020 1.090 1.100 1.050 1.070 1,062,887 -0.01(-0.93%)
Jul 15, 2020 1.050 1.100 1.040 1.080 600,145 +0.03(+2.86%)
Jul 14, 2020 1.020 1.070 1.010 1.050 651,662 +0.04(+3.96%)
Jul 13, 2020 1.050 1.070 1.010 1.010 662,737 -0.04(-4.27%)
Jul 10, 2020 1.050 1.090 1.020 1.055 730,000 +0.00(+0.48%)
Jul 09, 2020 1.090 1.100 1.030 1.050 784,700 -0.05(-4.55%)
Jul 08, 2020 1.180 1.180 1.050 1.100 815,638 -0.03(-2.65%)
Jul 07, 2020 1.060 1.190 1.010 1.130 1,354,857 +0.07(+6.60%)
Jul 06, 2020 1.150 1.200 1.030 1.060 1,589,198 -0.08(-7.02%)
Jul 02, 2020 1.180 1.219 1.130 1.140 874,200 -0.04(-3.39%)
Jul 01, 2020 1.180 1.260 1.160 1.180 777,360 -0.03(-2.48%)
Jun 30, 2020 1.200 1.220 1.160 1.210 724,897 +0.00(+0.00%)
Jun 29, 2020 1.250 1.300 1.180 1.210 1,145,121 -0.01(-0.82%)
Jun 26, 2020 1.310 1.346 1.220 1.220 1,600,500 -0.11(-8.27%)
Jun 25, 2020 1.290 1.370 1.270 1.330 592,245 +0.02(+1.53%)
Jun 24, 2020 1.360 1.390 1.260 1.310 922,239 -0.05(-3.68%)
Jun 23, 2020 1.390 1.420 1.350 1.360 597,492 -0.03(-2.16%)
Jun 22, 2020 1.360 1.420 1.310 1.390 644,896 +0.03(+2.21%)
Jun 19, 2020 1.360 1.420 1.360 1.360 903,200 -0.02(-1.45%)
Jun 18, 2020 1.410 1.430 1.330 1.380 712,606 -0.03(-2.13%)
Jun 17, 2020 1.440 1.480 1.360 1.410 1,545,043 -0.02(-1.40%)
Jun 16, 2020 1.450 1.450 1.390 1.430 1,025,457 +0.10(+7.52%)
Jun 15, 2020 1.220 1.350 1.160 1.330 938,311 +0.03(+2.31%)
Jun 12, 2020 1.340 1.380 1.240 1.300 969,700 +0.03(+2.36%)
Jun 11, 2020 1.370 1.370 1.250 1.270 962,606 -0.11(-7.97%)
Jun 10, 2020 1.460 1.520 1.360 1.380 976,544 -0.09(-6.12%)
Jun 09, 2020 1.490 1.580 1.420 1.470 1,654,431 -0.08(-5.16%)
Jun 08, 2020 1.420 1.580 1.420 1.550 1,760,619 +0.10(+6.90%)
Jun 05, 2020 1.350 1.470 1.320 1.450 2,000,900 +0.12(+9.02%)
Jun 04, 2020 1.320 1.340 1.290 1.330 1,540,194 +0.04(+3.10%)
Jun 03, 2020 1.310 1.340 1.260 1.290 1,251,027 -0.03(-2.27%)
Jun 02, 2020 1.310 1.390 1.250 1.320 1,973,206 +0.05(+3.94%)
Jun 01, 2020 1.380 1.400 1.260 1.270 1,694,310 -0.12(-8.63%)
May 29, 2020 1.490 1.540 1.360 1.390 1,632,400 -0.11(-7.33%)
May 28, 2020 1.560 1.590 1.490 1.500 1,098,648 -0.05(-3.23%)
May 27, 2020 1.690 1.700 1.460 1.550 1,498,875 -0.09(-5.49%)
May 26, 2020 1.580 1.700 1.540 1.640 1,332,702 +0.12(+7.89%)
May 22, 2020 1.460 1.560 1.440 1.520 1,041,600 +0.06(+4.11%)
May 21, 2020 1.500 1.500 1.430 1.460 709,261 +0.02(+1.39%)
May 20, 2020 1.430 1.490 1.400 1.440 1,193,317 +0.03(+2.13%)
May 19, 2020 1.410 1.440 1.360 1.410 719,839 -0.02(-1.40%)
May 18, 2020 1.390 1.490 1.390 1.430 776,888 +0.03(+2.14%)
May 15, 2020 1.450 1.480 1.350 1.400 754,200 -0.05(-3.45%)
May 14, 2020 1.510 1.510 1.400 1.450 861,144 -0.09(-5.84%)
May 13, 2020 1.530 1.560 1.490 1.540 650,244 +0.01(+0.65%)
May 12, 2020 1.560 1.560 1.490 1.530 2,205,892 -0.16(-9.47%)
May 11, 2020 1.600 1.730 1.570 1.690 2,274,820 +0.14(+9.03%)
May 08, 2020 1.550 1.560 1.490 1.550 829,500 +0.06(+4.03%)
May 07, 2020 1.500 1.510 1.460 1.490 667,356 +0.04(+2.76%)
May 06, 2020 1.450 1.470 1.400 1.450 473,509 +0.04(+2.84%)
May 05, 2020 1.510 1.560 1.400 1.410 848,697 -0.10(-6.62%)
May 04, 2020 1.470 1.520 1.420 1.510 726,956 +0.01(+0.67%)
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