Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onconova Therapeutic (NQ: ONTX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 2, 2024 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 (%)
Oct 29, 2021 3.470 3.630 3.400 3.460 526,016 -0.02(-0.57%)
Oct 28, 2021 3.390 3.490 3.480 238,326 +0.11(+3.26%)
Oct 27, 2021 3.440 3.515 3.370 3.370 298,672 -0.08(-2.32%)
Oct 26, 2021 3.460 3.450 428,796 +0.00(+0.00%)
Oct 25, 2021 3.440 3.466 3.360 3.450 538,798 -0.01(-0.29%)
Oct 22, 2021 3.610 3.460 692,420 -0.15(-4.16%)
Oct 21, 2021 3.710 3.820 3.610 3.610 470,877 -0.09(-2.43%)
Oct 20, 2021 3.670 3.740 3.630 3.700 514,234 +0.01(+0.27%)
Oct 19, 2021 3.660 3.740 3.580 3.690 519,726 +0.02(+0.54%)
Oct 18, 2021 3.670 3.770 3.640 3.670 470,735 +0.00(+0.00%)
Oct 15, 2021 3.700 3.720 3.630 3.670 422,891 +0.00(+0.00%)
Oct 14, 2021 3.750 3.780 3.610 3.670 453,188 -0.06(-1.61%)
Oct 13, 2021 3.700 3.910 3.620 3.730 761,624 +0.00(+0.00%)
Oct 12, 2021 3.680 3.750 3.625 3.730 404,424 +0.06(+1.63%)
Oct 11, 2021 3.580 3.740 3.530 3.670 372,761 +0.09(+2.51%)
Oct 08, 2021 3.650 3.770 3.570 3.580 332,270 -0.08(-2.19%)
Oct 07, 2021 3.540 3.780 3.470 3.660 612,554 +0.13(+3.68%)
Oct 06, 2021 3.550 3.614 3.510 3.530 468,996 -0.09(-2.49%)
Oct 05, 2021 3.530 3.660 3.500 3.620 644,890 +0.10(+2.84%)
Oct 04, 2021 3.610 3.655 3.500 3.520 736,662 -0.14(-3.83%)
Oct 01, 2021 3.800 3.830 3.550 3.660 1,710,657 -0.17(-4.44%)
Sep 30, 2021 3.850 3.910 3.750 3.830 1,566,016 -0.04(-1.03%)
Sep 29, 2021 3.900 4.020 3.700 3.870 2,030,174 +0.06(+1.57%)
Sep 28, 2021 3.930 3.960 3.760 3.810 2,614,578 -0.17(-4.15%)
Sep 27, 2021 4.100 4.170 3.940 3.975 2,409,848 -0.06(-1.61%)
Sep 24, 2021 4.320 4.399 3.940 4.040 9,114,953 -1.07(-20.94%)
Sep 23, 2021 5.600 5.600 5.090 5.110 5,739,940 -1.19(-18.89%)
Sep 22, 2021 5.670 6.770 5.510 6.300 80,110,144 +1.40(+28.57%)
Sep 21, 2021 4.710 4.960 4.710 4.900 188,377 +0.18(+3.81%)
Sep 20, 2021 4.900 5.000 4.700 4.720 248,768 -0.39(-7.63%)
Sep 17, 2021 4.880 5.140 4.740 5.110 258,423 +0.24(+4.93%)
Sep 16, 2021 4.840 4.951 4.740 4.870 154,933 +0.03(+0.62%)
Sep 15, 2021 4.850 4.960 4.710 4.840 207,765 +0.02(+0.41%)
Sep 14, 2021 5.050 5.100 4.790 4.820 264,423 -0.22(-4.37%)
Sep 13, 2021 5.130 5.280 5.010 5.040 168,326 -0.09(-1.75%)
Sep 10, 2021 5.090 5.260 5.010 5.130 279,044 +0.04(+0.79%)
Sep 09, 2021 5.090 5.170 4.950 5.090 176,366 +0.00(+0.00%)
Sep 08, 2021 5.150 5.204 4.870 5.090 297,444 -0.11(-2.12%)
Sep 07, 2021 5.160 5.270 5.100 5.200 205,437 -0.02(-0.38%)
Sep 03, 2021 5.330 5.340 5.080 5.220 214,795 -0.06(-1.14%)
Sep 02, 2021 5.270 5.360 5.200 5.280 260,222 +0.02(+0.38%)
Sep 01, 2021 5.330 5.340 5.120 5.260 264,025 -0.07(-1.31%)
Aug 31, 2021 5.210 5.630 5.200 5.330 415,993 +0.13(+2.50%)
Aug 30, 2021 5.250 5.286 5.080 5.200 137,047 -0.02(-0.38%)
Aug 27, 2021 5.210 5.313 5.130 5.220 234,577 -0.03(-0.57%)
Aug 26, 2021 5.140 5.470 5.080 5.250 366,928 +0.13(+2.54%)
Aug 25, 2021 5.040 5.310 4.830 5.120 297,092 +0.10(+1.99%)
Aug 24, 2021 4.790 5.120 4.765 5.020 237,037 +0.23(+4.80%)
Aug 23, 2021 4.590 4.850 4.550 4.790 245,820 +0.16(+3.46%)
Aug 20, 2021 4.430 4.695 4.430 4.630 139,427 +0.16(+3.58%)
Aug 19, 2021 4.740 4.790 4.460 4.470 247,045 -0.31(-6.49%)
Aug 18, 2021 4.590 5.080 4.540 4.780 372,940 +0.20(+4.37%)
Aug 17, 2021 4.620 4.670 4.500 4.580 300,325 -0.14(-2.97%)
Aug 16, 2021 4.900 4.940 4.660 4.720 302,695 -0.24(-4.84%)
Aug 13, 2021 5.170 5.180 4.830 4.960 363,535 -0.22(-4.25%)
Aug 12, 2021 5.150 5.290 5.010 5.180 224,668 -0.01(-0.19%)
Aug 11, 2021 5.170 5.200 4.980 5.190 194,653 +0.12(+2.37%)
Aug 10, 2021 5.250 5.300 5.021 5.070 213,358 -0.18(-3.43%)
Aug 09, 2021 5.130 5.460 5.090 5.250 286,023 +0.12(+2.34%)
Aug 06, 2021 5.150 5.190 5.030 5.130 110,762 +0.01(+0.20%)
Aug 05, 2021 4.970 5.240 4.920 5.120 171,231 +0.11(+2.20%)
Aug 04, 2021 5.020 5.200 4.923 5.010 284,431 -0.03(-0.60%)
Aug 03, 2021 5.240 5.250 4.920 5.040 271,141 -0.15(-2.89%)
Aug 02, 2021 5.020 5.410 5.010 5.190 221,650 +0.22(+4.43%)
Jul 30, 2021 5.095 5.140 4.930 4.970 166,118 -0.06(-1.19%)
Jul 29, 2021 5.310 5.316 5.030 5.030 140,433 -0.26(-4.91%)
Jul 28, 2021 5.125 5.350 5.020 5.290 151,031 +0.29(+5.80%)
Jul 27, 2021 5.210 5.210 4.880 5.000 269,808 -0.23(-4.40%)
Jul 26, 2021 5.130 5.250 4.990 5.230 202,835 +0.14(+2.75%)
Jul 23, 2021 5.520 5.520 5.050 5.090 225,149 -0.32(-5.91%)
Jul 22, 2021 5.640 5.680 5.390 5.410 160,635 -0.22(-3.91%)
Jul 21, 2021 5.390 5.740 5.310 5.630 240,967 +0.27(+5.04%)
Jul 20, 2021 5.250 5.510 5.100 5.360 226,602 +0.17(+3.28%)
Jul 19, 2021 4.900 5.250 4.750 5.190 499,635 +0.07(+1.37%)
Jul 16, 2021 5.380 5.460 5.100 5.120 246,536 -0.23(-4.30%)
Jul 15, 2021 5.580 5.669 5.230 5.350 482,596 -0.21(-3.78%)
Jul 14, 2021 5.870 5.870 5.520 5.560 271,500 -0.23(-3.97%)
Jul 13, 2021 5.970 6.000 5.760 5.790 316,258 -0.19(-3.18%)
Jul 12, 2021 6.240 6.263 5.920 5.980 264,558 -0.22(-3.55%)
Jul 09, 2021 6.140 6.260 6.010 6.200 234,325 +0.13(+2.14%)
Jul 08, 2021 5.720 6.186 5.700 6.070 324,700 +0.06(+1.00%)
Jul 07, 2021 6.390 6.580 5.850 6.010 699,975 -0.33(-5.21%)
Jul 06, 2021 6.610 6.760 6.260 6.340 573,098 -0.27(-4.08%)
Jul 02, 2021 6.760 6.860 6.560 6.610 434,061 -0.15(-2.22%)
Jul 01, 2021 6.900 7.080 6.710 6.760 436,050 -0.17(-2.45%)
Jun 30, 2021 7.000 7.100 6.850 6.930 490,069 -0.09(-1.28%)
Jun 29, 2021 7.360 7.420 6.900 7.020 946,239 -0.40(-5.39%)
Jun 28, 2021 7.230 7.480 7.220 7.420 526,419 +0.27(+3.78%)
Jun 25, 2021 7.460 7.480 7.120 7.150 411,527 -0.28(-3.77%)
Jun 24, 2021 7.220 7.520 7.102 7.430 645,437 +0.33(+4.65%)
Jun 23, 2021 6.990 7.230 6.920 7.100 366,998 +0.13(+1.87%)
Jun 22, 2021 6.710 6.980 6.630 6.970 419,303 +0.14(+2.05%)
Jun 21, 2021 6.970 7.080 6.610 6.830 606,216 -0.17(-2.43%)
Jun 18, 2021 7.130 7.290 6.910 7.000 600,880 -0.27(-3.71%)
Jun 17, 2021 7.110 7.420 7.070 7.270 605,404 +0.04(+0.55%)
Jun 16, 2021 7.080 7.300 6.952 7.230 550,208 +0.10(+1.40%)
Jun 15, 2021 7.760 7.830 7.010 7.130 950,389 -0.43(-5.69%)
Jun 14, 2021 7.150 7.740 7.040 7.560 1,302,513 +0.49(+6.93%)
Jun 11, 2021 7.150 7.237 6.970 7.070 595,217 -0.08(-1.12%)
Jun 10, 2021 7.680 7.710 6.875 7.150 1,481,271 -0.31(-4.16%)
Jun 09, 2021 6.690 8.000 6.560 7.460 3,065,733 +0.79(+11.84%)
Jun 08, 2021 7.000 7.000 6.510 6.670 1,547,743 -0.12(-1.77%)
Jun 07, 2021 6.540 6.930 6.420 6.790 1,231,207 +0.37(+5.76%)
Jun 04, 2021 6.300 6.740 6.170 6.420 1,633,339 +0.14(+2.23%)
Jun 03, 2021 6.580 6.600 6.220 6.280 1,667,887 -0.41(-6.13%)
Jun 02, 2021 6.520 7.150 6.400 6.690 1,914,189 +0.22(+3.40%)
Jun 01, 2021 6.780 6.824 6.360 6.470 1,223,061 -0.22(-3.29%)
May 28, 2021 7.070 7.330 6.630 6.690 1,478,585 -0.36(-5.11%)
May 27, 2021 7.080 7.320 7.020 7.050 829,421 -0.03(-0.42%)
May 26, 2021 6.940 7.650 6.760 7.080 1,939,421 +0.03(+0.43%)
May 25, 2021 7.650 7.970 7.030 7.050 1,795,558 -0.61(-7.96%)
May 24, 2021 9.100 9.100 7.650 7.660 2,813,967 -1.57(-17.01%)
May 21, 2021 9.800 10.84 9.060 9.230 3,772,021 +8.50(+1164.38%)
May 20, 2021 0.8151 0.9200 0.7200 0.7300 90,216,592 -0.20(-21.08%)
May 19, 2021 0.9200 1.030 0.8125 0.9250 111,851,408 -0.16(-14.35%)
May 18, 2021 0.7900 1.100 0.7500 1.080 243,036,992 +0.46(+75.04%)
May 17, 2021 0.5973 0.6575 0.5631 0.6170 14,407,815 +0.09(+17.30%)
May 14, 2021 0.5155 0.5466 0.5115 0.5260 4,325,383 +0.02(+4.68%)
May 13, 2021 0.5512 0.5597 0.4870 0.5025 7,300,164 -0.04(-7.63%)
May 12, 2021 0.5100 0.6285 0.5100 0.5440 17,458,820 +0.02(+4.41%)
May 11, 2021 0.5151 0.5385 0.5000 0.5210 7,081,880 -0.02(-4.40%)
May 10, 2021 0.5800 0.5988 0.5311 0.5450 7,601,677 -0.05(-8.37%)
May 07, 2021 0.5900 0.6175 0.5870 0.5948 4,539,538 +0.00(+0.30%)
May 06, 2021 0.6128 0.6198 0.5900 0.5930 4,272,671 -0.02(-3.36%)
May 05, 2021 0.6360 0.6447 0.6105 0.6136 4,439,044 -0.01(-2.18%)
May 04, 2021 0.6622 0.6694 0.6120 0.6273 6,438,691 -0.04(-5.38%)
May 03, 2021 0.7205 0.7300 0.6543 0.6630 8,437,555 -0.06(-7.85%)
Apr 30, 2021 0.7010 0.7481 0.7005 0.7195 5,788,900 -0.01(-1.03%)
Apr 29, 2021 0.7814 0.7814 0.7120 0.7270 4,649,144 -0.04(-5.58%)
Apr 28, 2021 0.7553 0.7858 0.7405 0.7700 3,364,481 +0.00(+0.64%)
Apr 27, 2021 0.7900 0.8099 0.7500 0.7651 5,375,932 -0.00(-0.64%)
Apr 26, 2021 0.7398 0.7900 0.7202 0.7700 8,070,849 +0.03(+3.90%)
Apr 23, 2021 0.8053 0.8080 0.7201 0.7411 12,839,201 -0.06(-7.36%)
Apr 22, 2021 0.7100 0.8100 0.6900 0.8000 17,940,620 +0.15(+22.38%)
Apr 21, 2021 0.6015 0.6669 0.5920 0.6537 6,037,501 +0.05(+7.52%)
Apr 20, 2021 0.6117 0.6300 0.5930 0.6080 4,568,791 -0.00(-0.60%)
Apr 19, 2021 0.6000 0.6389 0.5814 0.6117 6,901,071 +0.01(+1.36%)
Apr 16, 2021 0.5900 0.6250 0.5781 0.6035 9,593,900 -0.03(-4.22%)
Apr 15, 2021 0.7128 0.7179 0.6200 0.6301 9,004,883 -0.06(-8.68%)
Apr 14, 2021 0.6700 0.7300 0.6700 0.6900 8,648,176 +0.02(+2.99%)
Apr 13, 2021 0.6990 0.7100 0.6480 0.6700 13,297,333 -0.05(-6.57%)
Apr 12, 2021 0.8046 0.8062 0.7150 0.7171 10,609,947 -0.10(-12.72%)
Apr 09, 2021 0.8155 0.8399 0.8056 0.8216 4,467,700 -0.02(-2.84%)
Apr 08, 2021 0.8160 0.8695 0.8016 0.8456 6,164,374 +0.03(+3.12%)
Apr 07, 2021 0.8700 0.8800 0.8000 0.8200 8,956,801 -0.06(-6.82%)
Apr 06, 2021 0.8900 0.9000 0.8500 0.8800 9,353,652 -0.01(-1.39%)
Apr 05, 2021 0.9400 0.9569 0.8801 0.8924 10,166,827 -0.06(-5.95%)
Apr 01, 2021 1.040 1.050 0.9325 0.9489 13,499,300 -0.05(-5.11%)
Mar 31, 2021 0.9800 1.000 0.9500 1.000 6,448,198 +0.02(+2.03%)
Mar 30, 2021 0.9330 0.9900 0.9100 0.9801 6,640,921 +0.02(+2.09%)
Mar 29, 2021 0.9700 0.9900 0.9300 0.9600 7,204,122 -0.05(-4.95%)
Mar 26, 2021 1.030 1.040 0.9500 1.010 10,586,700 -0.02(-1.94%)
Mar 25, 2021 0.9100 1.060 0.8900 1.030 12,725,980 +0.10(+10.90%)
Mar 24, 2021 1.070 1.097 0.9102 0.9288 16,996,002 -0.17(-15.56%)
Mar 23, 2021 1.140 1.150 1.060 1.100 13,148,253 -0.08(-6.78%)
Mar 22, 2021 1.200 1.220 1.160 1.180 11,369,672 -0.07(-5.60%)
Mar 19, 2021 1.150 1.280 1.125 1.250 34,263,500 +0.13(+11.61%)
Mar 18, 2021 1.230 1.250 1.120 1.120 19,074,360 -0.11(-8.94%)
Mar 17, 2021 1.200 1.310 1.130 1.230 54,738,096 +0.16(+14.95%)
Mar 16, 2021 1.110 1.120 1.040 1.070 16,608,568 -0.05(-4.46%)
Mar 15, 2021 1.120 1.150 1.080 1.120 13,635,331 +0.01(+0.90%)
Mar 12, 2021 1.060 1.200 1.050 1.110 16,454,600 -0.02(-1.77%)
Mar 11, 2021 1.080 1.160 1.040 1.130 21,722,332 +0.02(+1.80%)
Mar 10, 2021 1.120 1.170 1.020 1.110 36,921,228 -0.02(-1.77%)
Mar 09, 2021 1.000 1.150 1.000 1.130 23,018,828 +0.14(+13.61%)
Mar 08, 2021 0.9800 1.060 0.9340 0.9946 16,930,116 -0.03(-2.49%)
Mar 05, 2021 0.9900 1.030 0.7695 1.020 42,436,500 +0.08(+8.87%)
Mar 04, 2021 1.210 1.260 0.8800 0.9369 71,759,328 -0.21(-18.53%)
Mar 03, 2021 1.150 1.230 1.080 1.150 32,264,104 -0.05(-4.17%)
Mar 02, 2021 1.320 1.330 1.170 1.200 21,809,292 -0.09(-6.98%)
Mar 01, 2021 1.280 1.350 1.250 1.290 31,418,504 +0.04(+3.20%)
Feb 26, 2021 1.310 1.370 1.200 1.250 37,027,900 -0.11(-8.09%)
Feb 25, 2021 1.470 1.520 1.310 1.360 43,266,668 -0.18(-11.69%)
Feb 24, 2021 1.690 1.700 1.520 1.540 79,506,696 +0.06(+4.05%)
Feb 23, 2021 1.160 1.720 1.080 1.480 137,731,152 -0.08(-5.13%)
Feb 22, 2021 1.660 1.690 1.500 1.560 47,902,560 -0.07(-4.59%)
Feb 19, 2021 1.620 1.700 1.500 1.635 106,488,800 -0.12(-7.10%)
Feb 18, 2021 1.650 1.930 1.500 1.760 243,045,104 +0.25(+16.56%)
Feb 17, 2021 1.410 1.870 1.360 1.510 433,955,488 +0.29(+23.77%)
Feb 16, 2021 1.210 1.280 1.170 1.220 51,940,080 +0.06(+5.17%)
Feb 12, 2021 1.180 1.250 1.100 1.160 33,640,300 +0.00(+0.00%)
Feb 11, 2021 1.110 1.270 1.070 1.160 66,054,604 +0.00(+0.00%)
Feb 10, 2021 1.290 1.300 1.080 1.160 40,103,700 -0.04(-3.33%)
Feb 09, 2021 1.370 1.390 1.150 1.200 72,775,728 +0.18(+17.65%)
Feb 08, 2021 0.9400 1.050 0.9200 1.020 55,121,932 +0.15(+17.80%)
Feb 05, 2021 0.9300 0.9335 0.8350 0.8659 51,003,700 -0.07(-7.49%)
Feb 04, 2021 1.000 1.160 0.9300 0.9360 198,813,520 +0.09(+10.12%)
Feb 03, 2021 0.7000 0.9400 0.6896 0.8500 181,648,432 +0.17(+25.00%)
Feb 02, 2021 0.6980 0.7030 0.6650 0.6800 12,461,002 +0.00(+0.15%)
Feb 01, 2021 0.6988 0.6988 0.6310 0.6790 15,072,224 +0.01(+1.34%)
Jan 29, 2021 0.6750 0.7297 0.6700 0.6700 17,384,400 -0.02(-2.90%)
Jan 28, 2021 0.7000 0.7200 0.6500 0.6900 21,025,848 +0.01(+1.31%)
Jan 27, 2021 0.6510 0.7373 0.6300 0.6811 29,482,136 -0.02(-2.70%)
Jan 26, 2021 0.7005 0.7400 0.6898 0.7000 16,467,787 +0.01(+2.16%)
Jan 25, 2021 0.7397 0.7400 0.6810 0.6852 19,567,970 -0.02(-3.49%)
Jan 22, 2021 0.7427 0.7478 0.7015 0.7100 18,268,900 -0.03(-4.45%)
Jan 21, 2021 0.7201 0.8016 0.7160 0.7431 22,069,604 -0.01(-0.92%)
Jan 20, 2021 0.8200 0.8400 0.7000 0.7500 26,445,966 -0.03(-3.87%)
Jan 19, 2021 0.8050 0.8190 0.7445 0.7802 35,185,856 -0.05(-6.14%)
Jan 15, 2021 0.7080 0.8684 0.7000 0.8312 69,815,400 +0.12(+16.12%)
Jan 14, 2021 0.6880 0.7250 0.6504 0.7158 26,204,434 +0.04(+5.26%)
Jan 13, 2021 0.6920 0.7180 0.6500 0.6800 17,168,222 -0.01(-1.45%)
Jan 12, 2021 0.7200 0.7300 0.6700 0.6900 20,413,536 +0.00(+0.00%)
Jan 11, 2021 0.6600 0.7500 0.6500 0.6900 37,982,500 +0.05(+8.66%)
Jan 08, 2021 0.6300 0.6650 0.6190 0.6350 24,426,102 +0.00(+0.09%)
Jan 07, 2021 0.6615 0.7200 0.5325 0.6344 79,817,288 -0.02(-2.40%)
Jan 06, 2021 0.6827 0.7369 0.6200 0.6500 67,735,424 -0.18(-21.69%)
Jan 05, 2021 0.5256 0.9490 0.5090 0.8300 262,782,544 +0.33(+66.00%)
Jan 04, 2021 0.4400 0.5500 0.4400 0.5000 34,772,144 +0.03(+7.34%)
Dec 31, 2020 0.4658 0.4658 0.4658 30,118,676 -0.04(-8.67%)
Dec 30, 2020 0.4300 0.5300 0.4200 0.5100 30,118,676 +0.08(+19.05%)
Dec 29, 2020 0.4551 0.4598 0.4180 0.4284 10,702,131 -0.02(-4.80%)
Dec 28, 2020 0.5000 0.5000 0.4300 0.4500 16,918,360 -0.02(-5.14%)
Dec 24, 2020 0.4792 0.5300 0.4521 0.4744 23,057,000 -0.03(-6.06%)
Dec 23, 2020 0.6102 0.7190 0.4520 0.5050 180,244,832 +0.08(+17.44%)
Dec 22, 2020 0.3700 0.4400 0.3500 0.4300 78,539,064 +0.07(+18.16%)
Dec 21, 2020 0.4100 0.4140 0.3550 0.3639 18,473,048 -0.02(-4.24%)
Dec 18, 2020 0.4000 0.4300 0.3800 0.3800 18,960,300 +0.00(+0.00%)
Dec 17, 2020 0.3570 0.4000 0.3510 0.3800 16,627,756 +0.01(+1.36%)
Dec 16, 2020 0.3270 0.3950 0.3176 0.3749 23,368,088 +0.05(+16.61%)
Dec 15, 2020 0.3300 0.3300 0.3170 0.3215 4,674,029 -0.01(-2.28%)
Dec 14, 2020 0.3400 0.3409 0.3200 0.3290 7,663,723 -0.01(-2.08%)
Dec 11, 2020 0.3210 0.3480 0.3185 0.3360 16,283,700 +0.02(+6.77%)
Dec 10, 2020 0.3122 0.3191 0.3020 0.3147 5,287,540 -0.00(-1.41%)
Dec 09, 2020 0.3210 0.3360 0.3000 0.3192 12,741,295 +0.01(+1.75%)
Dec 08, 2020 0.3180 0.3400 0.3100 0.3137 9,803,495 -0.00(-0.16%)
Dec 07, 2020 0.3271 0.3290 0.3135 0.3142 7,067,123 -0.01(-2.60%)
Dec 04, 2020 0.3200 0.3400 0.3125 0.3226 11,181,899 +0.00(+0.69%)
Dec 03, 2020 0.3300 0.3300 0.3100 0.3204 11,249,092 +0.01(+2.36%)
Dec 02, 2020 0.3159 0.3500 0.3100 0.3130 28,380,584 -0.06(-15.41%)
Dec 01, 2020 0.3800 0.4400 0.3400 0.3700 134,219,920 +0.08(+27.59%)
Nov 30, 2020 0.2600 0.2989 0.2600 0.2900 25,288,134 +0.03(+11.54%)
Nov 27, 2020 0.2665 0.2680 0.2600 0.2600 3,540,400 -0.01(-2.26%)
Nov 25, 2020 0.2560 0.2690 0.2550 0.2660 5,885,900 +0.01(+2.74%)
Nov 24, 2020 0.2650 0.2655 0.2550 0.2589 5,836,905 -0.01(-4.11%)
Nov 23, 2020 0.2700 0.2700 0.2600 0.2700 6,962,696 -0.00(-0.22%)
Nov 20, 2020 0.2735 0.2780 0.2670 0.2706 6,494,400 +0.00(+1.27%)
Nov 19, 2020 0.2600 0.2750 0.2600 0.2672 7,952,830 +0.01(+2.73%)
Nov 18, 2020 0.2600 0.2644 0.2553 0.2601 4,592,415 +0.00(+0.04%)
Nov 17, 2020 0.2600 0.2600 0.2500 0.2600 5,965,936 +0.00(+0.66%)
Nov 16, 2020 0.2629 0.2640 0.2552 0.2583 5,003,140 -0.01(-2.34%)
Nov 13, 2020 0.2674 0.2700 0.2550 0.2645 9,045,000 -0.03(-8.79%)
Nov 12, 2020 0.2700 0.2900 0.2700 0.2900 12,012,084 +0.02(+7.33%)
Nov 11, 2020 0.2765 0.2800 0.2660 0.2702 3,397,875 -0.00(-1.21%)
Nov 10, 2020 0.2700 0.2846 0.2531 0.2735 5,185,756 +0.01(+4.67%)
Nov 09, 2020 0.2610 0.2670 0.2551 0.2613 4,717,129 +0.00(+0.89%)
Nov 06, 2020 0.2600 0.2600 0.2500 0.2590 3,534,800 -0.00(-0.77%)
Nov 05, 2020 0.2553 0.2680 0.2551 0.2610 3,370,611 +0.01(+2.03%)
Nov 04, 2020 0.2514 0.2689 0.2514 0.2558 3,405,996 -0.00(-0.12%)
Nov 03, 2020 0.2532 0.2575 0.2400 0.2561 5,559,111 +0.01(+2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.