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

Sierra Oncology Inc (NQ: SRRA )

54.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 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 30, 2020 12.08 12.48 12.05 12.31 21,873 -0.48(-3.75%)
Apr 29, 2020 12.29 12.80 11.58 12.79 23,009 +0.64(+5.27%)
Apr 28, 2020 11.99 12.28 11.40 12.15 6,630 +0.34(+2.88%)
Apr 27, 2020 11.80 11.92 11.34 11.81 6,257 -0.11(-0.92%)
Apr 24, 2020 11.99 11.99 11.23 11.92 3,700 +0.13(+1.10%)
Apr 23, 2020 11.64 12.21 11.34 11.79 6,818 +0.42(+3.72%)
Apr 22, 2020 11.22 11.72 11.22 11.37 6,812 +0.22(+1.94%)
Apr 21, 2020 10.04 11.24 10.04 11.15 4,797 -0.02(-0.18%)
Apr 20, 2020 11.50 12.48 11.12 11.17 15,115 +0.10(+0.90%)
Apr 17, 2020 11.20 11.46 10.04 11.07 18,400 -0.08(-0.72%)
Apr 16, 2020 11.55 11.55 11.00 11.15 7,654 -0.05(-0.45%)
Apr 15, 2020 12.06 12.06 10.17 11.20 13,219 -0.61(-5.17%)
Apr 14, 2020 11.49 12.25 10.68 11.81 28,251 +0.33(+2.87%)
Apr 13, 2020 9.320 11.57 9.320 11.48 47,539 +2.13(+22.78%)
Apr 09, 2020 8.975 9.487 8.975 9.350 49,500 +0.07(+0.81%)
Apr 08, 2020 9.030 9.694 8.980 9.275 22,314 +0.27(+2.94%)
Apr 07, 2020 9.280 9.500 9.010 9.010 7,996 +0.13(+1.46%)
Apr 06, 2020 9.560 9.649 8.880 8.880 15,625 -0.11(-1.22%)
Apr 03, 2020 9.000 9.140 8.650 8.990 13,400 -0.07(-0.77%)
Apr 02, 2020 8.801 9.960 8.801 9.060 6,364 +0.03(+0.33%)
Apr 01, 2020 9.730 10.00 8.780 9.030 20,478 -0.79(-8.04%)
Mar 31, 2020 9.950 10.53 9.770 9.820 15,632 -0.14(-1.41%)
Mar 30, 2020 9.990 10.44 9.900 9.960 19,566 -0.31(-3.02%)
Mar 27, 2020 10.23 10.86 9.668 10.27 24,600 -0.22(-2.10%)
Mar 26, 2020 9.500 11.27 9.500 10.49 67,568 +0.86(+8.93%)
Mar 25, 2020 9.500 10.63 8.950 9.630 23,280 +0.00(+0.00%)
Mar 24, 2020 10.15 10.28 9.320 9.630 16,042 -0.15(-1.53%)
Mar 23, 2020 9.405 9.970 8.997 9.780 8,722 +0.40(+4.26%)
Mar 20, 2020 9.750 10.14 9.090 9.380 23,000 -0.22(-2.29%)
Mar 19, 2020 9.070 10.15 8.558 9.600 15,811 +0.09(+0.95%)
Mar 18, 2020 9.330 9.540 8.545 9.510 27,121 +0.01(+0.11%)
Mar 17, 2020 9.680 9.680 9.030 9.500 28,311 +0.01(+0.11%)
Mar 16, 2020 8.750 9.750 8.700 9.490 49,989 +0.25(+2.71%)
Mar 13, 2020 8.960 9.490 8.900 9.240 37,200 +0.20(+2.21%)
Mar 12, 2020 11.00 11.28 9.000 9.040 56,468 -2.56(-22.07%)
Mar 11, 2020 12.03 12.20 11.15 11.60 32,735 -0.43(-3.57%)
Mar 10, 2020 12.39 12.77 11.89 12.03 53,455 -0.29(-2.35%)
Mar 09, 2020 12.36 12.36 11.90 12.32 37,077 -0.53(-4.12%)
Mar 06, 2020 11.91 13.45 11.82 12.85 36,500 +0.82(+6.82%)
Mar 05, 2020 12.61 12.61 11.75 12.03 31,342 -0.62(-4.90%)
Mar 04, 2020 12.26 13.10 12.26 12.65 17,219 -0.05(-0.39%)
Mar 03, 2020 12.70 13.13 12.06 12.70 28,921 -0.30(-2.31%)
Mar 02, 2020 11.72 14.71 11.72 13.00 39,584 +1.40(+12.07%)
Feb 28, 2020 11.92 12.72 11.60 11.60 32,300 -0.90(-7.20%)
Feb 27, 2020 12.71 13.31 11.88 12.50 25,988 -0.45(-3.47%)
Feb 26, 2020 12.96 13.61 12.70 12.95 37,316 -0.36(-2.70%)
Feb 25, 2020 14.71 14.77 13.15 13.31 47,138 -1.22(-8.40%)
Feb 24, 2020 14.59 14.79 14.12 14.53 44,599 -0.77(-5.03%)
Feb 21, 2020 15.15 15.68 14.84 15.30 33,600 +0.18(+1.19%)
Feb 20, 2020 15.36 15.56 14.83 15.12 32,170 -0.40(-2.58%)
Feb 19, 2020 15.52 15.67 15.05 15.52 30,354 -0.03(-0.19%)
Feb 18, 2020 15.27 15.78 15.27 15.55 32,112 +0.07(+0.45%)
Feb 14, 2020 15.91 16.01 15.13 15.48 35,200 -0.15(-0.96%)
Feb 13, 2020 16.60 16.75 15.52 15.63 52,632 -1.07(-6.41%)
Feb 12, 2020 15.60 16.89 15.01 16.70 126,266 +1.20(+7.74%)
Feb 11, 2020 13.52 15.70 13.03 15.50 286,633 +2.57(+19.88%)
Feb 10, 2020 12.80 13.19 12.60 12.93 23,652 +0.25(+1.97%)
Feb 07, 2020 13.58 13.58 12.38 12.68 55,100 -0.78(-5.79%)
Feb 06, 2020 13.68 13.68 13.13 13.46 64,358 +0.31(+2.36%)
Feb 05, 2020 12.77 13.60 12.65 13.15 59,370 +0.49(+3.87%)
Feb 04, 2020 12.20 12.77 11.90 12.66 32,038 +0.60(+4.98%)
Feb 03, 2020 12.21 12.33 11.88 12.06 33,051 -0.05(-0.41%)
Jan 31, 2020 12.06 12.60 12.00 12.11 36,600 +0.01(+0.08%)
Jan 30, 2020 12.10 12.40 11.81 12.10 39,950 -0.08(-0.66%)
Jan 29, 2020 13.10 13.10 11.90 12.18 105,030 -0.89(-6.81%)
Jan 28, 2020 12.54 13.07 12.45 13.07 41,197 +0.66(+5.32%)
Jan 27, 2020 12.33 12.50 11.73 12.41 47,400 -0.34(-2.67%)
Jan 24, 2020 13.21 13.21 12.15 12.75 112,300 -0.50(-3.77%)
Jan 23, 2020 13.60 14.25 12.80 13.25 73,505 +12.90(+3685.71%)
Jan 22, 2020 0.3700 0.3700 0.3400 0.3500 2,855,500 -0.04(-10.26%)
Jan 21, 2020 0.4000 0.4000 0.3700 0.3900 1,966,778 -0.01(-2.50%)
Jan 17, 2020 0.4200 0.4300 0.4000 0.4000 1,288,800 -0.02(-5.44%)
Jan 16, 2020 0.4381 0.4400 0.4100 0.4230 1,168,845 -0.02(-3.86%)
Jan 15, 2020 0.4700 0.4800 0.4250 0.4400 3,023,871 +0.00(+0.32%)
Jan 14, 2020 0.4700 0.4700 0.4100 0.4386 2,696,858 -0.05(-10.27%)
Jan 13, 2020 0.3820 0.4920 0.3702 0.4888 8,262,265 +0.11(+30.00%)
Jan 10, 2020 0.3800 0.3898 0.3700 0.3760 674,100 -0.00(-0.82%)
Jan 09, 2020 0.3700 0.3890 0.3666 0.3791 822,926 +0.02(+5.31%)
Jan 08, 2020 0.3800 0.3900 0.3600 0.3600 829,480 -0.02(-5.88%)
Jan 07, 2020 0.3800 0.3990 0.3667 0.3825 724,242 +0.00(+0.63%)
Jan 06, 2020 0.4050 0.4199 0.3500 0.3801 1,936,650 -0.02(-4.50%)
Jan 03, 2020 0.3820 0.4350 0.3750 0.3980 3,636,100 +0.02(+5.85%)
Jan 02, 2020 0.3550 0.4150 0.3300 0.3760 3,087,117 +0.03(+9.81%)
Dec 31, 2019 0.3300 0.3450 0.3291 0.3424 1,470,800 +0.01(+3.76%)
Dec 30, 2019 0.3400 0.3400 0.3300 0.3300 1,260,761 -0.01(-2.94%)
Dec 27, 2019 0.3400 0.3450 0.3310 0.3400 1,349,900 +0.00(+0.03%)
Dec 26, 2019 0.3424 0.3444 0.3300 0.3399 1,040,705 -0.00(-0.73%)
Dec 24, 2019 0.3300 0.3444 0.3209 0.3424 1,177,000 +0.00(+1.30%)
Dec 23, 2019 0.3470 0.3470 0.3205 0.3380 1,525,832 -0.01(-1.74%)
Dec 20, 2019 0.3498 0.3500 0.3301 0.3440 791,200 +0.00(+0.12%)
Dec 19, 2019 0.3505 0.3600 0.3250 0.3436 1,506,166 -0.01(-1.83%)
Dec 18, 2019 0.3500 0.3500 0.3400 0.3500 949,611 -0.00(-0.51%)
Dec 17, 2019 0.3500 0.3550 0.3250 0.3518 1,208,104 +0.01(+1.62%)
Dec 16, 2019 0.3400 0.3520 0.3010 0.3462 2,729,200 -0.00(-0.83%)
Dec 13, 2019 0.3500 0.3749 0.3454 0.3491 1,779,600 -0.01(-1.66%)
Dec 12, 2019 0.4100 0.4180 0.3400 0.3550 3,677,661 -0.04(-8.97%)
Dec 11, 2019 0.3800 0.4300 0.3800 0.3900 2,870,227 +0.01(+2.63%)
Dec 10, 2019 0.4400 0.4400 0.3700 0.3800 5,189,970 -0.06(-13.64%)
Dec 09, 2019 0.5400 0.5500 0.4300 0.4400 9,990,519 -0.04(-9.28%)
Dec 06, 2019 0.4900 0.5000 0.4321 0.4850 8,782,200 +0.10(+27.63%)
Dec 05, 2019 0.4300 0.4400 0.3600 0.3800 2,799,678 -0.04(-9.52%)
Dec 04, 2019 0.5000 0.5000 0.3800 0.4200 3,695,100 -0.06(-12.50%)
Dec 03, 2019 0.5100 0.5200 0.4500 0.4800 5,484,420 -0.02(-4.00%)
Dec 02, 2019 0.3700 0.5400 0.3700 0.5000 17,075,688 +0.15(+44.22%)
Nov 29, 2019 0.3400 0.3494 0.2720 0.3467 2,726,000 +0.02(+5.09%)
Nov 27, 2019 0.2751 0.3350 0.2751 0.3299 4,740,900 +0.05(+19.14%)
Nov 26, 2019 0.2650 0.2850 0.2451 0.2769 4,421,848 +0.03(+10.27%)
Nov 25, 2019 0.2500 0.2650 0.2351 0.2511 1,765,300 +0.01(+2.49%)
Nov 22, 2019 0.2599 0.2599 0.2351 0.2450 1,371,100 +0.01(+6.52%)
Nov 21, 2019 0.2200 0.2400 0.2200 0.2300 1,292,817 -0.00(-1.29%)
Nov 20, 2019 0.2620 0.2620 0.2265 0.2330 1,208,619 -0.01(-4.90%)
Nov 19, 2019 0.2497 0.2535 0.2358 0.2450 358,600 -0.00(-1.88%)
Nov 18, 2019 0.2522 0.2535 0.2265 0.2497 866,834 +0.01(+4.13%)
Nov 15, 2019 0.2695 0.2799 0.2310 0.2398 1,018,600 -0.01(-4.08%)
Nov 14, 2019 0.2600 0.2600 0.2500 0.2500 321,561 +0.00(+0.04%)
Nov 13, 2019 0.2590 0.2590 0.2412 0.2499 343,925 -0.00(-1.61%)
Nov 12, 2019 0.2600 0.2700 0.2450 0.2540 375,491 -0.01(-2.23%)
Nov 11, 2019 0.2600 0.2700 0.2556 0.2598 1,040,005 +0.00(+0.08%)
Nov 08, 2019 0.2700 0.2700 0.2450 0.2596 1,615,400 +0.01(+3.67%)
Nov 07, 2019 0.2900 0.2900 0.2501 0.2504 2,472,211 -0.10(-28.46%)
Nov 06, 2019 0.3300 0.3500 0.3300 0.3500 793,310 +0.02(+7.69%)
Nov 05, 2019 0.3400 0.3419 0.3151 0.3250 268,764 -0.02(-4.41%)
Nov 04, 2019 0.3174 0.3500 0.3174 0.3400 451,261 +0.01(+3.82%)
Nov 01, 2019 0.3100 0.3290 0.3000 0.3275 362,900 +0.02(+5.65%)
Oct 31, 2019 0.3000 0.3100 0.2900 0.3100 376,823 +0.02(+5.08%)
Oct 30, 2019 0.3000 0.3047 0.2903 0.2950 312,111 -0.01(-1.67%)
Oct 29, 2019 0.3001 0.3099 0.2940 0.3000 313,966 +0.00(+0.00%)
Oct 28, 2019 0.3100 0.3100 0.2951 0.3000 471,452 +0.00(+0.03%)
Oct 25, 2019 0.3000 0.3099 0.2950 0.2999 862,200 +0.01(+2.01%)
Oct 24, 2019 0.3000 0.3107 0.2910 0.2940 513,297 -0.01(-1.74%)
Oct 23, 2019 0.3150 0.3150 0.2983 0.2992 745,481 -0.01(-2.95%)
Oct 22, 2019 0.3489 0.3500 0.3050 0.3083 474,120 -0.03(-9.32%)
Oct 21, 2019 0.3380 0.3580 0.3152 0.3400 378,439 +0.00(+1.01%)
Oct 18, 2019 0.3300 0.3600 0.3230 0.3366 713,000 +0.01(+2.34%)
Oct 17, 2019 0.3100 0.3368 0.3031 0.3289 430,309 +0.03(+9.63%)
Oct 16, 2019 0.2985 0.3180 0.2904 0.3000 266,705 +0.00(+0.00%)
Oct 15, 2019 0.3100 0.3400 0.2900 0.3000 892,619 -0.02(-6.25%)
Oct 14, 2019 0.3100 0.3300 0.3100 0.3200 324,841 +0.01(+2.89%)
Oct 11, 2019 0.3300 0.3390 0.3022 0.3110 781,300 -0.01(-2.81%)
Oct 10, 2019 0.3100 0.3300 0.3000 0.3200 1,339,862 +0.01(+4.13%)
Oct 09, 2019 0.3200 0.3354 0.2950 0.3073 427,073 -0.01(-3.64%)
Oct 08, 2019 0.3400 0.3621 0.3000 0.3189 2,124,079 -0.02(-6.04%)
Oct 07, 2019 0.3429 0.3650 0.3300 0.3394 209,416 -0.00(-0.18%)
Oct 04, 2019 0.3600 0.3650 0.3300 0.3400 460,300 -0.01(-2.86%)
Oct 03, 2019 0.3800 0.4000 0.3500 0.3500 569,860 -0.03(-8.04%)
Oct 02, 2019 0.3884 0.3980 0.3800 0.3806 106,529 -0.01(-1.68%)
Oct 01, 2019 0.3800 0.3990 0.3800 0.3871 554,735 -0.00(-0.87%)
Sep 30, 2019 0.4025 0.4053 0.3800 0.3905 421,449 -0.01(-2.40%)
Sep 27, 2019 0.4100 0.4200 0.4000 0.4001 295,100 -0.01(-1.60%)
Sep 26, 2019 0.4290 0.4325 0.4000 0.4066 77,007 -0.00(-0.83%)
Sep 25, 2019 0.4194 0.4270 0.4020 0.4100 68,661 +0.00(+1.13%)
Sep 24, 2019 0.4294 0.4325 0.4000 0.4054 378,683 -0.02(-3.93%)
Sep 23, 2019 0.4200 0.4400 0.4200 0.4220 147,908 +0.00(+0.48%)
Sep 20, 2019 0.4650 0.4650 0.4200 0.4200 129,700 -0.05(-9.68%)
Sep 19, 2019 0.4700 0.4800 0.4401 0.4650 67,157 +0.01(+2.54%)
Sep 18, 2019 0.4500 0.4750 0.4500 0.4535 265,062 -0.00(-0.26%)
Sep 17, 2019 0.4550 0.4550 0.4450 0.4547 130,494 -0.00(-0.04%)
Sep 16, 2019 0.4500 0.4700 0.4500 0.4549 63,908 -0.00(-0.61%)
Sep 13, 2019 0.4500 0.4635 0.4400 0.4577 275,100 -0.01(-1.25%)
Sep 12, 2019 0.4291 0.4685 0.4263 0.4635 340,475 +0.03(+6.70%)
Sep 11, 2019 0.4100 0.4388 0.4100 0.4344 138,613 +0.02(+5.93%)
Sep 10, 2019 0.4178 0.4390 0.4030 0.4101 334,621 -0.00(-0.51%)
Sep 09, 2019 0.4200 0.4399 0.4036 0.4122 206,304 +0.01(+2.28%)
Sep 06, 2019 0.4107 0.4400 0.4028 0.4030 239,500 -0.01(-1.71%)
Sep 05, 2019 0.4200 0.4300 0.4000 0.4100 285,787 -0.01(-2.33%)
Sep 04, 2019 0.4224 0.4224 0.4050 0.4198 269,268 -0.00(-0.62%)
Sep 03, 2019 0.4297 0.4300 0.4183 0.4224 122,447 -0.00(-0.26%)
Aug 30, 2019 0.4500 0.4520 0.4183 0.4235 282,600 -0.01(-1.37%)
Aug 29, 2019 0.4780 0.4780 0.4150 0.4294 388,808 -0.03(-6.65%)
Aug 28, 2019 0.4300 0.5100 0.4200 0.4600 1,626,178 +0.03(+5.94%)
Aug 27, 2019 0.4200 0.4496 0.4200 0.4342 301,473 +0.00(+0.98%)
Aug 26, 2019 0.4400 0.4400 0.4100 0.4300 144,778 +0.02(+3.61%)
Aug 23, 2019 0.4400 0.4400 0.4110 0.4150 297,500 -0.02(-5.14%)
Aug 22, 2019 0.4300 0.4620 0.4210 0.4375 387,713 -0.01(-1.62%)
Aug 21, 2019 0.4500 0.4500 0.4202 0.4447 139,722 +0.00(+1.07%)
Aug 20, 2019 0.4400 0.4500 0.4203 0.4400 72,717 +0.00(+0.59%)
Aug 19, 2019 0.4123 0.4401 0.4123 0.4374 145,633 +0.01(+2.80%)
Aug 16, 2019 0.4292 0.4497 0.4100 0.4255 184,600 -0.00(-1.05%)
Aug 15, 2019 0.4500 0.4500 0.4110 0.4300 358,654 -0.01(-2.27%)
Aug 14, 2019 0.4700 0.4700 0.4000 0.4400 672,952 -0.03(-6.56%)
Aug 13, 2019 0.4831 0.4831 0.4700 0.4709 46,785 -0.00(-0.17%)
Aug 12, 2019 0.4837 0.4837 0.4700 0.4717 196,638 -0.01(-1.93%)
Aug 09, 2019 0.4812 0.4899 0.4800 0.4810 151,900 -0.00(-0.91%)
Aug 08, 2019 0.4921 0.5190 0.4812 0.4854 447,968 -0.00(-0.61%)
Aug 07, 2019 0.5000 0.5100 0.4811 0.4884 178,021 -0.02(-3.38%)
Aug 06, 2019 0.4800 0.5200 0.4800 0.5055 591,354 +0.02(+3.93%)
Aug 05, 2019 0.5000 0.5053 0.4800 0.4864 404,758 -0.01(-2.86%)
Aug 02, 2019 0.5030 0.5200 0.4925 0.5007 241,900 -0.01(-1.44%)
Aug 01, 2019 0.5241 0.5369 0.5011 0.5080 240,148 -0.01(-2.31%)
Jul 31, 2019 0.4900 0.5300 0.4900 0.5200 444,102 +0.01(+2.00%)
Jul 30, 2019 0.4847 0.5200 0.4800 0.5098 302,470 +0.03(+5.46%)
Jul 29, 2019 0.5173 0.5200 0.4752 0.4834 564,289 -0.01(-1.89%)
Jul 26, 2019 0.5130 0.5370 0.4900 0.4927 371,000 -0.01(-2.05%)
Jul 25, 2019 0.5301 0.5500 0.4902 0.5030 290,541 -0.04(-6.85%)
Jul 24, 2019 0.5300 0.5500 0.4900 0.5400 402,405 +0.01(+1.89%)
Jul 23, 2019 0.5320 0.5320 0.4800 0.5300 799,248 -0.00(-0.88%)
Jul 22, 2019 0.5501 0.5547 0.5200 0.5347 788,802 -0.02(-2.78%)
Jul 19, 2019 0.5600 0.5800 0.5500 0.5500 248,700 -0.01(-1.70%)
Jul 18, 2019 0.5600 0.5800 0.5500 0.5595 739,892 +0.00(+0.81%)
Jul 17, 2019 0.5819 0.6049 0.5462 0.5550 857,877 -0.01(-2.63%)
Jul 16, 2019 0.6100 0.6200 0.5700 0.5700 435,171 -0.03(-4.54%)
Jul 15, 2019 0.6480 0.6700 0.5860 0.5971 1,093,525 -0.05(-8.14%)
Jul 12, 2019 0.5700 0.6700 0.5700 0.6500 2,477,800 +0.08(+14.64%)
Jul 11, 2019 0.5895 0.5895 0.5602 0.5670 312,727 -0.00(-0.53%)
Jul 10, 2019 0.5650 0.5890 0.5600 0.5700 223,027 +0.01(+0.96%)
Jul 09, 2019 0.5686 0.6000 0.5510 0.5646 542,179 +0.00(+0.77%)
Jul 08, 2019 0.5700 0.5850 0.5600 0.5603 300,739 -0.01(-0.88%)
Jul 05, 2019 0.5422 0.5842 0.5422 0.5653 178,000 +0.03(+4.65%)
Jul 03, 2019 0.5500 0.5599 0.5399 0.5402 136,000 +0.00(+0.04%)
Jul 02, 2019 0.5600 0.5800 0.5400 0.5400 423,308 -0.01(-2.28%)
Jul 01, 2019 0.6000 0.6000 0.5500 0.5526 376,674 -0.01(-1.32%)
Jun 28, 2019 0.5900 0.5900 0.5411 0.5600 523,700 -0.02(-3.60%)
Jun 27, 2019 0.6200 0.6200 0.5700 0.5809 517,037 -0.01(-1.54%)
Jun 26, 2019 0.5780 0.6096 0.5330 0.5900 699,156 +0.01(+1.72%)
Jun 25, 2019 0.6300 0.6400 0.5800 0.5800 718,125 -0.04(-6.44%)
Jun 24, 2019 0.6500 0.6500 0.6120 0.6199 400,631 -0.03(-3.89%)
Jun 21, 2019 0.6410 0.6500 0.6321 0.6450 427,400 -0.00(-0.46%)
Jun 20, 2019 0.6638 0.6699 0.6330 0.6480 531,509 -0.01(-0.77%)
Jun 19, 2019 0.6638 0.6700 0.6500 0.6530 329,707 +0.00(+0.71%)
Jun 18, 2019 0.6800 0.6800 0.6232 0.6484 425,288 -0.03(-4.65%)
Jun 17, 2019 0.6700 0.7000 0.6600 0.6800 369,139 +0.02(+3.03%)
Jun 14, 2019 0.6600 0.6979 0.6522 0.6600 897,700 +0.00(+0.00%)
Jun 13, 2019 0.6300 0.6700 0.6100 0.6600 796,763 +0.01(+1.54%)
Jun 12, 2019 0.6800 0.6800 0.6100 0.6500 1,395,198 -0.01(-1.52%)
Jun 11, 2019 0.7300 0.7300 0.6500 0.6600 1,650,469 -0.05(-7.04%)
Jun 10, 2019 0.6970 0.7240 0.6700 0.7100 1,620,008 +0.02(+3.48%)
Jun 07, 2019 0.7400 0.7449 0.6533 0.6861 1,539,200 -0.00(-0.57%)
Jun 06, 2019 0.7400 0.7900 0.6900 0.6900 2,487,818 -0.09(-11.54%)
Jun 05, 2019 1.050 1.080 0.7200 0.7800 23,736,128 -0.07(-8.24%)
Jun 04, 2019 0.8500 0.9200 0.8200 0.8500 1,183,382 -0.01(-1.16%)
Jun 03, 2019 1.210 1.210 0.8217 0.8600 3,329,241 -0.27(-23.89%)
May 31, 2019 1.200 1.200 1.120 1.130 1,019,800 -0.05(-4.24%)
May 30, 2019 1.260 1.291 1.130 1.180 2,054,064 -0.07(-5.60%)
May 29, 2019 1.260 1.300 1.240 1.250 1,245,549 -0.02(-1.57%)
May 28, 2019 1.390 1.450 1.220 1.270 2,994,250 -0.11(-7.97%)
May 24, 2019 1.390 1.400 1.350 1.380 306,600 +0.01(+0.73%)
May 23, 2019 1.400 1.410 1.310 1.370 699,108 -0.04(-2.84%)
May 22, 2019 1.440 1.460 1.390 1.410 533,778 -0.04(-2.76%)
May 21, 2019 1.430 1.470 1.430 1.450 157,736 +0.04(+2.84%)
May 20, 2019 1.430 1.440 1.380 1.410 343,913 -0.05(-3.42%)
May 17, 2019 1.470 1.470 1.420 1.460 190,200 -0.02(-1.35%)
May 16, 2019 1.530 1.530 1.450 1.480 206,520 -0.05(-3.27%)
May 15, 2019 1.440 1.560 1.420 1.530 501,513 +0.10(+6.99%)
May 14, 2019 1.410 1.460 1.400 1.430 319,487 +0.03(+2.14%)
May 13, 2019 1.420 1.440 1.370 1.400 179,792 -0.05(-3.45%)
May 10, 2019 1.390 1.490 1.390 1.450 202,000 +0.05(+3.57%)
May 09, 2019 1.440 1.440 1.350 1.400 394,157 -0.04(-2.78%)
May 08, 2019 1.460 1.480 1.410 1.440 319,245 -0.05(-3.36%)
May 07, 2019 1.460 1.520 1.450 1.490 229,286 +0.02(+1.36%)
May 06, 2019 1.400 1.500 1.390 1.470 336,115 +0.03(+2.08%)
May 03, 2019 1.430 1.490 1.400 1.440 339,700 +0.03(+2.13%)
May 02, 2019 1.380 1.470 1.380 1.410 223,311 +0.04(+2.92%)
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.