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

Diffusion Pharmaceuticals Inc (NQ: DFFN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Sep 28, 2018 0.4600 0.4600 0.4200 0.4300 219,900 +0.02(+4.88%)
Sep 27, 2018 0.4092 0.4380 0.4021 0.4100 198,687 +0.01(+1.64%)
Sep 26, 2018 0.3800 0.4168 0.3800 0.4034 81,583 -0.01(-1.61%)
Sep 25, 2018 0.4600 0.4800 0.3900 0.4100 389,879 -0.05(-9.89%)
Sep 24, 2018 0.4370 0.4600 0.4244 0.4550 99,425 +0.04(+8.33%)
Sep 21, 2018 0.4600 0.4700 0.4200 0.4200 184,900 -0.01(-2.33%)
Sep 20, 2018 0.4500 0.4800 0.4100 0.4300 121,918 -0.01(-1.56%)
Sep 19, 2018 0.4580 0.4900 0.4100 0.4368 384,632 -0.02(-5.04%)
Sep 18, 2018 0.5000 0.5000 0.4300 0.4600 214,047 -0.02(-3.38%)
Sep 17, 2018 0.4500 0.4998 0.4300 0.4761 204,973 +0.04(+8.20%)
Sep 14, 2018 0.4900 0.4900 0.4300 0.4400 199,700 +0.00(+0.00%)
Sep 13, 2018 0.5000 0.5000 0.4300 0.4400 771,206 -0.10(-18.52%)
Sep 12, 2018 0.5100 0.6800 0.4700 0.5400 5,038,210 +0.06(+13.21%)
Sep 11, 2018 0.4160 0.4800 0.4010 0.4770 876,346 +0.07(+16.34%)
Sep 10, 2018 0.3900 0.4200 0.3700 0.4100 257,424 +0.01(+3.80%)
Sep 07, 2018 0.3840 0.3970 0.3700 0.3950 95,500 +0.02(+3.95%)
Sep 06, 2018 0.3800 0.3800 0.3700 0.3800 32,015 +0.00(+0.00%)
Sep 05, 2018 0.3601 0.3840 0.3600 0.3800 152,313 +0.00(+0.00%)
Sep 04, 2018 0.3800 0.3800 0.3600 0.3800 24,423 +0.00(+0.53%)
Aug 31, 2018 0.3780 0.3780 0.3780 0 -0.00(-0.50%)
Aug 30, 2018 0.3840 0.3840 0.3648 0.3799 39,378 -0.00(-1.07%)
Aug 29, 2018 0.3920 0.3950 0.3600 0.3840 132,585 -0.01(-1.54%)
Aug 28, 2018 0.3810 0.3984 0.3700 0.3900 54,222 +0.01(+2.63%)
Aug 27, 2018 0.3800 0.4000 0.3700 0.3800 40,893 -0.02(-5.00%)
Aug 24, 2018 0.3900 0.4100 0.3600 0.4000 264,500 +0.01(+3.36%)
Aug 23, 2018 0.3800 0.3950 0.3800 0.3870 34,608 +0.01(+1.84%)
Aug 22, 2018 0.4000 0.4200 0.3600 0.3800 555,723 -0.01(-2.56%)
Aug 21, 2018 0.3800 0.4000 0.3600 0.3900 289,464 +0.00(+0.31%)
Aug 20, 2018 0.4120 0.4120 0.3780 0.3888 64,356 -0.01(-2.80%)
Aug 17, 2018 0.3800 0.4100 0.3750 0.4000 91,300 +0.02(+3.90%)
Aug 16, 2018 0.4120 0.4250 0.3751 0.3850 117,819 -0.02(-6.10%)
Aug 15, 2018 0.3900 0.4200 0.3800 0.4100 275,654 +0.03(+7.89%)
Aug 14, 2018 0.3700 0.3900 0.3600 0.3800 72,429 +0.01(+2.73%)
Aug 13, 2018 0.3700 0.3700 0.3400 0.3699 48,289 +0.02(+5.69%)
Aug 10, 2018 0.3700 0.3700 0.3400 0.3500 74,300 -0.01(-2.89%)
Aug 09, 2018 0.3410 0.3694 0.3403 0.3604 119,092 +0.01(+2.97%)
Aug 08, 2018 0.3600 0.3700 0.3400 0.3500 32,469 -0.01(-2.75%)
Aug 07, 2018 0.3250 0.3632 0.3250 0.3599 61,552 +0.03(+10.70%)
Aug 06, 2018 0.3526 0.3700 0.3050 0.3251 196,279 -0.02(-7.11%)
Aug 03, 2018 0.3600 0.3700 0.3500 0.3500 147,100 -0.02(-5.35%)
Aug 02, 2018 0.3700 0.3700 0.3503 0.3698 52,384 +0.01(+2.72%)
Aug 01, 2018 0.3700 0.3700 0.3600 0.3600 72,607 -0.01(-2.65%)
Jul 31, 2018 0.3501 0.3750 0.3500 0.3698 141,108 +0.02(+4.35%)
Jul 30, 2018 0.3950 0.3950 0.3330 0.3544 208,886 -0.04(-9.13%)
Jul 27, 2018 0.3900 0.3950 0.3900 0.3900 61,500 -0.01(-1.27%)
Jul 26, 2018 0.3750 0.3950 0.3750 0.3950 110,624 +0.00(+0.25%)
Jul 25, 2018 0.4500 0.4500 0.3710 0.3940 427,838 -0.05(-10.45%)
Jul 24, 2018 0.4500 0.4500 0.4380 0.4400 87,795 -0.00(-0.20%)
Jul 23, 2018 0.4700 0.4700 0.4380 0.4409 83,082 -0.02(-4.67%)
Jul 20, 2018 0.4400 0.4700 0.4400 0.4625 44,845 +0.02(+3.65%)
Jul 19, 2018 0.4800 0.4800 0.4400 0.4462 85,867 -0.02(-4.58%)
Jul 18, 2018 0.4699 0.4700 0.4601 0.4676 69,963 +0.00(+0.47%)
Jul 17, 2018 0.4700 0.4750 0.4500 0.4654 86,296 -0.00(-0.98%)
Jul 16, 2018 0.4750 0.4750 0.4600 0.4700 23,031 +0.01(+2.93%)
Jul 13, 2018 0.4700 0.4707 0.4551 0.4566 135,551 -0.01(-2.64%)
Jul 12, 2018 0.4800 0.4800 0.4568 0.4690 48,022 +0.00(+0.88%)
Jul 11, 2018 0.4523 0.4794 0.4501 0.4649 74,038 +0.01(+3.31%)
Jul 10, 2018 0.4700 0.4800 0.4400 0.4500 141,586 -0.02(-4.26%)
Jul 09, 2018 0.4700 0.4800 0.4700 0.4700 57,961 -0.00(-0.98%)
Jul 06, 2018 0.4790 0.4790 0.4601 0.4747 166,212 +0.01(+3.16%)
Jul 05, 2018 0.4420 0.4797 0.4420 0.4601 26,676 +0.01(+2.24%)
Jul 03, 2018 0.4500 0.4500 0.4500 0 +0.01(+1.95%)
Jul 02, 2018 0.4500 0.4612 0.4400 0.4414 97,555 -0.02(-3.43%)
Jun 29, 2018 0.5000 0.5000 0.4500 0.4571 158,882 -0.02(-4.77%)
Jun 28, 2018 0.4600 0.4600 0.4600 0.4800 31,212 +0.02(+4.33%)
Jun 27, 2018 0.4700 0.4701 0.4500 0.4601 53,008 -0.01(-2.11%)
Jun 26, 2018 0.4584 0.4830 0.4560 0.4700 148,122 +0.00(+0.09%)
Jun 25, 2018 0.5360 0.5360 0.4460 0.4696 441,094 -0.05(-8.82%)
Jun 22, 2018 0.5670 0.5670 0.5150 0.5150 174,998 -0.03(-4.63%)
Jun 21, 2018 0.5300 0.5701 0.5250 0.5400 161,568 +0.01(+2.64%)
Jun 20, 2018 0.5260 0.5498 0.5252 0.5261 51,440 +0.00(+0.21%)
Jun 19, 2018 0.5421 0.5500 0.5201 0.5250 114,382 -0.02(-2.78%)
Jun 18, 2018 0.5100 0.5700 0.5050 0.5400 279,759 -0.01(-1.82%)
Jun 15, 2018 0.5500 0.5200 0.5500 112,194 +0.02(+3.00%)
Jun 14, 2018 0.5300 0.5894 0.5300 0.5340 223,078 -0.03(-5.32%)
Jun 13, 2018 0.5400 0.6000 0.5100 0.5640 1,089,923 +0.01(+1.62%)
Jun 12, 2018 0.6327 0.6546 0.5300 0.5550 1,527,412 -0.01(-0.89%)
Jun 11, 2018 0.5200 0.5600 0.5200 0.5600 137,961 +0.04(+7.18%)
Jun 08, 2018 0.5200 0.5500 0.5100 0.5225 230,717 +0.00(+0.48%)
Jun 07, 2018 0.4900 0.5400 0.4900 0.5200 153,694 -0.00(-0.73%)
Jun 06, 2018 0.5140 0.5600 0.5109 0.5238 376,758 +0.02(+3.15%)
Jun 05, 2018 0.4900 0.5150 0.4900 0.5078 91,724 +0.02(+3.53%)
Jun 04, 2018 0.4900 0.5199 0.4900 0.4905 31,821 +0.00(+0.10%)
Jun 01, 2018 0.4907 0.5000 0.4700 0.4900 80,150 -0.00(-0.14%)
May 31, 2018 0.5000 0.5050 0.4800 0.4907 69,528 +0.01(+1.24%)
May 30, 2018 0.4900 0.5000 0.4812 0.4847 115,386 -0.01(-2.18%)
May 29, 2018 0.5100 0.5200 0.4810 0.4955 86,021 -0.01(-2.84%)
May 25, 2018 0.5100 0.5100 0.5100 0 +0.01(+1.59%)
May 24, 2018 0.5200 0.5299 0.5001 0.5020 50,607 -0.01(-1.61%)
May 23, 2018 0.5310 0.5499 0.5000 0.5102 237,844 -0.02(-3.92%)
May 22, 2018 0.4580 0.5500 0.4501 0.5310 1,286,065 +0.07(+15.43%)
May 21, 2018 0.4780 0.4780 0.4500 0.4600 85,426 -0.02(-3.77%)
May 18, 2018 0.4515 0.4795 0.4400 0.4780 216,955 +0.03(+6.20%)
May 17, 2018 0.4673 0.4800 0.4501 0.4501 134,839 -0.01(-1.51%)
May 16, 2018 0.4700 0.4800 0.4501 0.4570 91,217 -0.01(-2.77%)
May 15, 2018 0.4950 0.4950 0.4450 0.4700 123,765 -0.01(-2.08%)
May 14, 2018 0.5000 0.5100 0.4200 0.4800 407,998 -0.01(-2.04%)
May 11, 2018 0.5000 0.5200 0.4800 0.4900 97,264 +0.00(+0.00%)
May 10, 2018 0.5263 0.5400 0.4750 0.4900 518,433 -0.04(-6.90%)
May 09, 2018 0.5300 0.5389 0.5076 0.5263 157,682 +0.01(+1.00%)
May 08, 2018 0.5388 0.5590 0.5205 0.5211 170,653 -0.01(-1.72%)
May 07, 2018 0.5300 0.5699 0.5300 0.5302 181,527 -0.03(-4.98%)
May 04, 2018 0.5311 0.5600 0.5311 0.5580 96,539 +0.01(+1.33%)
May 03, 2018 0.5600 0.5699 0.5311 0.5507 98,696 -0.01(-1.66%)
May 02, 2018 0.5500 0.5650 0.5241 0.5600 86,398 +0.00(+0.00%)
May 01, 2018 0.5400 0.5600 0.5400 0.5600 36,836 +0.01(+1.82%)
Apr 30, 2018 0.5400 0.5600 0.5276 0.5500 147,849 +0.00(+0.00%)
Apr 27, 2018 0.5300 0.5500 0.5220 0.5500 45,130 +0.03(+5.57%)
Apr 26, 2018 0.5205 0.5500 0.5205 0.5210 44,404 -0.01(-1.70%)
Apr 25, 2018 0.5500 0.5501 0.5207 0.5300 52,569 -0.01(-2.73%)
Apr 24, 2018 0.5400 0.5996 0.5200 0.5449 121,681 -0.01(-1.84%)
Apr 23, 2018 0.5700 0.5700 0.5300 0.5551 87,863 -0.00(-0.88%)
Apr 20, 2018 0.5800 0.5801 0.5401 0.5600 78,729 -0.01(-1.75%)
Apr 19, 2018 0.5800 0.6089 0.5601 0.5700 129,173 -0.01(-1.72%)
Apr 18, 2018 0.5900 0.5900 0.5770 0.5800 54,273 -0.01(-1.68%)
Apr 17, 2018 0.5601 0.6100 0.5601 0.5899 101,448 +0.02(+3.11%)
Apr 16, 2018 0.5980 0.6150 0.5701 0.5721 84,497 -0.05(-7.35%)
Apr 13, 2018 0.5800 0.6400 0.5712 0.6175 274,255 +0.03(+4.66%)
Apr 12, 2018 0.5451 0.6000 0.5400 0.5900 282,230 +0.03(+5.68%)
Apr 11, 2018 0.5300 0.5774 0.5300 0.5583 119,629 +0.02(+3.39%)
Apr 10, 2018 0.5331 0.5600 0.5320 0.5400 108,666 -0.01(-1.51%)
Apr 09, 2018 0.5600 0.5700 0.5258 0.5483 84,794 -0.01(-1.40%)
Apr 06, 2018 0.5400 0.5632 0.5300 0.5561 124,527 -0.00(-0.29%)
Apr 05, 2018 0.5580 0.5649 0.5314 0.5577 212,263 +0.01(+1.12%)
Apr 04, 2018 0.5225 0.5637 0.5200 0.5515 213,206 +0.02(+3.41%)
Apr 03, 2018 0.5698 0.5698 0.5000 0.5333 279,959 -0.01(-2.15%)
Apr 02, 2018 0.5854 0.5854 0.5106 0.5450 227,872 -0.00(-0.18%)
Mar 29, 2018 0.5460 0.5460 0.5460 0 -0.02(-3.36%)
Mar 28, 2018 0.5789 0.6200 0.5612 0.5650 321,411 -0.03(-4.24%)
Mar 27, 2018 0.6000 0.6162 0.5500 0.5900 956,115 -0.01(-1.67%)
Mar 26, 2018 0.6600 0.6600 0.5900 0.6000 584,188 -0.02(-3.23%)
Mar 23, 2018 0.6500 0.6501 0.6122 0.6200 524,328 -0.00(-0.10%)
Mar 22, 2018 0.6422 0.6597 0.6200 0.6206 751,585 -0.02(-3.81%)
Mar 21, 2018 0.6666 0.7398 0.6305 0.6452 4,189,233 +0.03(+4.54%)
Mar 20, 2018 0.6400 0.6500 0.6172 0.6172 487,910 -0.02(-2.80%)
Mar 19, 2018 0.6624 0.6797 0.6250 0.6350 513,448 -0.03(-4.14%)
Mar 16, 2018 0.6526 0.6696 0.6207 0.6624 520,120 +0.02(+2.41%)
Mar 15, 2018 0.6500 0.6800 0.6243 0.6468 354,484 -0.01(-2.00%)
Mar 14, 2018 0.6800 0.6800 0.6506 0.6600 217,181 +0.01(+1.46%)
Mar 13, 2018 0.6800 0.6800 0.6500 0.6505 376,650 -0.02(-2.91%)
Mar 12, 2018 0.6600 0.7059 0.6552 0.6700 861,407 +0.01(+1.52%)
Mar 09, 2018 0.7100 0.7148 0.6430 0.6600 774,718 -0.07(-8.98%)
Mar 08, 2018 0.6402 0.7300 0.6242 0.7251 1,815,470 +0.09(+13.88%)
Mar 07, 2018 0.6680 0.6367 286,079 +0.02(+2.69%)
Mar 06, 2018 0.6000 0.6500 0.6000 0.6200 421,445 -0.01(-1.59%)
Mar 05, 2018 0.6300 0.6500 0.6200 0.6300 221,420 +0.02(+3.31%)
Mar 02, 2018 0.6100 0.6399 0.6000 0.6098 257,163 -0.00(-0.03%)
Mar 01, 2018 0.6200 0.6200 0.6100 0.6100 187,069 -0.01(-1.63%)
Feb 28, 2018 0.6500 0.6500 0.6100 0.6201 852,759 -0.00(-0.16%)
Feb 27, 2018 0.6600 0.6600 0.6211 0.6211 209,316 -0.03(-4.45%)
Feb 26, 2018 0.6300 0.6600 0.6201 0.6500 247,002 +0.02(+3.17%)
Feb 23, 2018 0.6420 0.6500 0.6200 0.6300 398,927 -0.02(-2.40%)
Feb 22, 2018 0.6400 0.6499 0.6218 0.6455 1,053,662 +0.01(+0.86%)
Feb 21, 2018 0.6500 0.6500 0.6300 0.6400 239,200 -0.01(-1.54%)
Feb 20, 2018 0.6500 0.6700 0.6301 0.6500 272,494 +0.00(+0.00%)
Feb 16, 2018 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Feb 15, 2018 0.6675 0.6675 0.6302 0.6600 490,574 +0.00(+0.69%)
Feb 14, 2018 0.6800 0.6800 0.6400 0.6555 349,077 -0.01(-0.91%)
Feb 13, 2018 0.6384 0.6699 0.6300 0.6615 324,888 +0.02(+3.76%)
Feb 12, 2018 0.6200 0.6548 0.6151 0.6375 315,309 +0.02(+3.66%)
Feb 09, 2018 0.6300 0.6600 0.6100 0.6150 426,537 -0.03(-4.59%)
Feb 08, 2018 0.6700 0.6800 0.6300 0.6446 372,191 -0.01(-0.91%)
Feb 07, 2018 0.6500 0.6500 0.6401 0.6505 527,967 +0.01(+1.64%)
Feb 06, 2018 0.6120 0.6470 0.6110 0.6400 513,735 +0.03(+4.10%)
Feb 05, 2018 0.6351 0.6535 0.6110 0.6148 370,626 -0.04(-5.82%)
Feb 02, 2018 0.6610 0.6670 0.6100 0.6528 1,080,728 +0.00(+0.43%)
Feb 01, 2018 0.6800 0.6903 0.6300 0.6500 2,239,986 +0.04(+6.56%)
Jan 31, 2018 0.6600 0.6656 0.5900 0.6100 1,510,328 -0.03(-5.13%)
Jan 30, 2018 0.7000 0.7006 0.6400 0.6430 1,487,326 -0.03(-4.20%)
Jan 29, 2018 0.6902 0.7000 0.6701 0.6712 1,077,329 -0.02(-2.75%)
Jan 26, 2018 0.7300 0.7300 0.6900 0.6902 879,074 -0.02(-3.46%)
Jan 25, 2018 0.7500 0.7500 0.7100 0.7149 1,126,031 -0.02(-2.73%)
Jan 24, 2018 0.7200 0.7500 0.6920 0.7350 1,620,420 +0.03(+4.48%)
Jan 23, 2018 0.7150 0.7150 0.6850 0.7035 899,257 +0.01(+1.21%)
Jan 22, 2018 0.7200 0.7200 0.6800 0.6951 2,232,521 -0.01(-1.63%)
Jan 19, 2018 0.7210 0.7211 0.7005 0.7066 2,038,575 -0.01(-1.11%)
Jan 18, 2018 0.6550 0.7228 0.6400 0.7145 12,270,820 -0.40(-35.63%)
Jan 17, 2018 1.170 1.200 1.080 1.110 977,177 -0.14(-11.20%)
Jan 16, 2018 1.360 1.371 1.220 1.250 638,348 -0.17(-11.97%)
Jan 12, 2018 1.420 1.420 1.420 0 -0.08(-5.03%)
Jan 11, 2018 1.450 1.531 1.380 1.495 414,524 +0.01(+0.36%)
Jan 10, 2018 1.700 1.464 1.490 895,493 -0.24(-13.88%)
Jan 09, 2018 1.600 2.080 1.441 1.730 8,186,550 +0.52(+42.95%)
Jan 08, 2018 1.290 1.290 1.200 1.210 89,090 -0.04(-3.18%)
Jan 05, 2018 1.300 1.305 1.250 1.250 96,289 -0.01(-0.79%)
Jan 04, 2018 1.350 1.350 1.230 1.260 102,842 -0.05(-3.82%)
Jan 03, 2018 1.170 1.321 1.170 1.310 196,932 +0.13(+11.02%)
Jan 02, 2018 1.180 1.210 1.180 1.180 61,561 +0.00(+0.00%)
Dec 29, 2017 1.180 1.180 1.180 0 +0.00(+0.00%)
Dec 28, 2017 1.200 1.217 1.160 1.180 157,628 -0.02(-1.67%)
Dec 27, 2017 1.180 1.450 1.140 1.200 909,834 +0.08(+7.14%)
Dec 26, 2017 1.150 1.160 1.100 1.120 103,212 -0.02(-1.75%)
Dec 22, 2017 1.120 1.166 1.108 1.140 76,769 +0.01(+0.95%)
Dec 21, 2017 1.240 1.240 1.060 1.129 447,988 -0.18(-13.79%)
Dec 20, 2017 1.290 1.340 1.246 1.310 98,592 +0.00(+0.00%)
Dec 19, 2017 1.311 1.350 1.280 1.310 81,152 +0.00(+0.00%)
Dec 18, 2017 1.310 1.385 1.310 1.310 116,666 -0.03(-2.24%)
Dec 15, 2017 1.420 1.439 1.330 1.340 266,324 -0.06(-4.29%)
Dec 14, 2017 1.410 1.480 1.400 1.400 76,482 -0.02(-1.41%)
Dec 13, 2017 1.420 1.520 1.408 1.420 121,832 -0.01(-0.70%)
Dec 12, 2017 1.430 1.450 1.380 1.430 72,359 +0.00(+0.00%)
Dec 11, 2017 1.380 1.532 1.380 1.430 249,014 +0.04(+2.88%)
Dec 08, 2017 1.390 1.420 1.360 1.390 69,966 +0.01(+0.72%)
Dec 07, 2017 1.350 1.400 1.340 1.380 61,794 +0.03(+2.21%)
Dec 06, 2017 1.450 1.450 1.330 1.350 124,503 -0.09(-6.24%)
Dec 05, 2017 1.500 1.630 1.380 1.440 554,830 -0.03(-2.04%)
Dec 04, 2017 1.380 1.650 1.340 1.470 549,554 +0.11(+8.09%)
Dec 01, 2017 1.360 1.400 1.330 1.360 84,235 +0.01(+0.74%)
Nov 30, 2017 1.370 1.380 1.320 1.350 124,771 +0.00(+0.00%)
Nov 29, 2017 1.350 1.490 1.320 1.350 906,465 +0.03(+2.27%)
Nov 28, 2017 1.360 1.410 1.310 1.320 188,543 -0.01(-0.76%)
Nov 27, 2017 1.310 1.410 1.300 1.330 170,783 -0.08(-5.66%)
Nov 24, 2017 1.350 1.460 1.330 1.410 204,339 +0.05(+3.67%)
Nov 22, 2017 1.350 1.370 1.330 1.360 26,990 +0.03(+2.26%)
Nov 21, 2017 1.340 1.450 1.311 1.330 74,200 -0.02(-1.41%)
Nov 20, 2017 1.410 1.410 1.320 1.349 49,847 -0.00(-0.07%)
Nov 17, 2017 1.340 1.439 1.310 1.350 88,336 +0.02(+1.50%)
Nov 16, 2017 1.350 1.385 1.320 1.330 64,111 -0.02(-1.48%)
Nov 15, 2017 1.320 1.350 1.300 1.350 63,713 +0.03(+2.27%)
Nov 14, 2017 1.420 1.420 1.310 1.320 95,733 -0.11(-7.69%)
Nov 13, 2017 1.540 1.540 1.410 1.430 243,240 +0.06(+4.38%)
Nov 10, 2017 1.370 1.450 1.340 1.370 67,291 +0.02(+1.11%)
Nov 09, 2017 1.330 1.399 1.330 1.355 64,550 +0.02(+1.88%)
Nov 08, 2017 1.300 1.390 1.280 1.330 96,042 +0.02(+1.31%)
Nov 07, 2017 1.390 1.400 1.270 1.313 228,079 -0.09(-6.23%)
Nov 06, 2017 1.470 1.480 1.370 1.400 115,314 -0.07(-4.76%)
Nov 03, 2017 1.400 1.470 1.380 1.470 54,653 +0.05(+3.52%)
Nov 02, 2017 1.430 1.449 1.380 1.420 135,192 -0.02(-1.39%)
Nov 01, 2017 1.470 1.500 1.410 1.440 99,603 -0.03(-2.04%)
Oct 31, 2017 1.440 1.550 1.385 1.470 397,765 +0.05(+3.52%)
Oct 30, 2017 1.410 1.460 1.400 1.420 45,152 -0.01(-0.70%)
Oct 27, 2017 1.430 1.450 1.370 1.430 122,824 +0.00(+0.00%)
Oct 26, 2017 1.440 1.470 1.360 1.430 149,296 -0.02(-1.38%)
Oct 25, 2017 1.470 1.490 1.390 1.450 252,173 -0.04(-2.68%)
Oct 24, 2017 1.510 1.560 1.470 1.490 166,791 -0.03(-1.97%)
Oct 23, 2017 1.590 1.590 1.480 1.520 185,122 -0.04(-2.57%)
Oct 20, 2017 1.580 1.580 1.470 1.560 534,726 -0.02(-1.26%)
Oct 19, 2017 1.650 1.650 1.530 1.580 395,269 -0.06(-3.66%)
Oct 18, 2017 1.900 1.990 1.650 1.640 1,222,516 -0.30(-15.46%)
Oct 17, 2017 2.800 2.970 1.859 1.940 14,035,566 +0.33(+20.50%)
Oct 16, 2017 1.670 1.690 1.603 1.610 37,056 -0.04(-2.42%)
Oct 13, 2017 1.670 1.723 1.630 1.650 41,560 -0.01(-0.60%)
Oct 12, 2017 1.720 1.790 1.660 1.660 37,964 -0.09(-5.17%)
Oct 11, 2017 1.780 1.780 1.710 1.750 22,260 +0.03(+1.77%)
Oct 10, 2017 1.716 1.840 1.696 1.720 43,137 +0.06(+3.61%)
Oct 09, 2017 1.740 1.740 1.660 1.660 39,633 -0.09(-5.14%)
Oct 06, 2017 1.800 1.835 1.700 1.750 48,981 -0.07(-3.85%)
Oct 05, 2017 1.830 1.834 1.760 1.820 48,339 -0.01(-0.55%)
Oct 04, 2017 1.660 1.923 1.650 1.830 294,837 +0.18(+10.91%)
Oct 03, 2017 1.700 1.705 1.610 1.650 87,183 -0.07(-4.07%)
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.