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

Baudax Bio Inc (NQ: BXRX )

N/A UNCHANGED
Last Price Updated: 3:50 PM EST, Nov 15, 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 (%)
Dec 30, 2022 3.560 3.660 3.150 3.180 1,889,077 -0.41(-11.42%)
Dec 29, 2022 4.200 4.850 3.170 3.590 31,444,514 +1.29(+56.09%)
Dec 28, 2022 2.110 2.310 2.000 2.300 380,429 +0.12(+5.50%)
Dec 27, 2022 2.370 2.370 2.050 2.180 130,522 -0.12(-5.22%)
Dec 23, 2022 2.700 2.780 2.270 2.300 296,863 -0.45(-16.36%)
Dec 22, 2022 2.270 3.130 2.250 2.750 1,337,795 +0.49(+21.68%)
Dec 21, 2022 1.960 2.350 1.941 2.260 697,344 +0.25(+12.44%)
Dec 20, 2022 2.270 2.750 1.670 2.010 6,096,968 +0.15(+7.97%)
Dec 19, 2022 1.890 1.990 1.550 1.862 433,612 -0.08(-4.04%)
Dec 16, 2022 2.520 2.570 1.650 1.940 544,924 -0.63(-24.51%)
Dec 15, 2022 2.590 2.720 2.320 2.570 382,711 +0.02(+0.78%)
Dec 14, 2022 2.980 2.980 2.420 2.550 673,132 -0.56(-18.01%)
Dec 13, 2022 3.590 3.790 3.060 3.110 756,548 -0.68(-17.94%)
Dec 12, 2022 4.390 4.680 3.630 3.790 1,208,360 -1.41(-27.12%)
Dec 09, 2022 5.400 6.580 4.810 5.200 23,317,848 +1.13(+27.76%)
Dec 08, 2022 3.510 4.300 3.150 4.070 1,261,111 +0.70(+20.77%)
Dec 07, 2022 3.480 4.170 3.350 3.370 270,543 -0.10(-2.88%)
Dec 06, 2022 3.700 3.770 3.315 3.470 115,366 -0.23(-6.22%)
Dec 05, 2022 4.390 4.390 3.650 3.700 102,121 -0.69(-15.72%)
Dec 02, 2022 4.450 5.000 4.080 4.390 454,572 -0.11(-2.44%)
Dec 01, 2022 5.830 5.830 4.500 4.500 421,691 +4.35(+2992.78%)
Nov 30, 2022 0.1480 0.1910 0.1301 0.1455 7,394,085 +0.01(+4.45%)
Nov 29, 2022 0.1239 0.1450 0.1239 0.1393 1,885,502 +0.02(+13.16%)
Nov 28, 2022 0.1300 0.1392 0.1210 0.1231 982,864 -0.02(-11.69%)
Nov 25, 2022 0.1500 0.1500 0.1322 0.1394 410,603 -0.01(-6.32%)
Nov 23, 2022 0.1387 0.1700 0.1322 0.1488 685,127 +0.01(+6.29%)
Nov 22, 2022 0.1400 0.1469 0.1310 0.1400 276,432 +0.00(+1.23%)
Nov 21, 2022 0.1380 0.1425 0.1329 0.1383 278,857 +0.00(+2.22%)
Nov 18, 2022 0.1400 0.1491 0.1320 0.1353 443,178 -0.01(-5.19%)
Nov 17, 2022 0.1589 0.1589 0.1400 0.1427 460,627 -0.02(-10.25%)
Nov 16, 2022 0.1675 0.1800 0.1500 0.1590 2,050,708 -0.01(-3.52%)
Nov 15, 2022 0.1400 0.1675 0.1420 0.1648 1,241,032 +0.01(+9.87%)
Nov 14, 2022 0.1441 0.1635 0.1400 0.1500 551,501 +0.01(+4.09%)
Nov 11, 2022 0.1480 0.1489 0.1350 0.1441 406,420 +0.00(+2.86%)
Nov 10, 2022 0.1370 0.1489 0.1320 0.1401 954,289 +0.00(+2.26%)
Nov 09, 2022 0.1642 0.1649 0.1328 0.1370 1,688,433 -0.04(-22.73%)
Nov 08, 2022 0.1850 0.1985 0.1720 0.1773 495,366 -0.01(-4.57%)
Nov 07, 2022 0.1913 0.1999 0.1721 0.1858 416,857 -0.01(-4.72%)
Nov 04, 2022 0.2095 0.2095 0.1936 0.1950 136,505 +0.00(+0.57%)
Nov 03, 2022 0.1961 0.2100 0.1910 0.1939 389,434 +0.00(+1.36%)
Nov 02, 2022 0.1917 0.2066 0.1900 0.1913 255,408 -0.01(-3.63%)
Nov 01, 2022 0.1811 0.2070 0.1811 0.1985 633,958 -0.01(-2.84%)
Oct 31, 2022 0.2091 0.2091 0.2000 0.2043 379,031 +0.00(+0.79%)
Oct 28, 2022 0.2291 0.2299 0.2000 0.2027 659,701 -0.00(-1.60%)
Oct 27, 2022 0.2100 0.2210 0.1921 0.2060 881,866 +0.01(+6.30%)
Oct 26, 2022 0.1900 0.2060 0.1900 0.1938 560,586 -0.01(-4.11%)
Oct 25, 2022 0.1900 0.2080 0.1900 0.2021 707,502 +0.00(+1.61%)
Oct 24, 2022 0.2260 0.2300 0.1751 0.1989 1,407,062 +0.01(+6.65%)
Oct 21, 2022 0.1900 0.2039 0.1800 0.1865 338,094 -0.01(-3.62%)
Oct 20, 2022 0.1995 0.2025 0.1842 0.1935 445,769 -0.01(-3.25%)
Oct 19, 2022 0.2032 0.2100 0.1836 0.2000 671,510 -0.00(-1.96%)
Oct 18, 2022 0.2049 0.2101 0.1900 0.2040 813,142 +0.00(+2.51%)
Oct 17, 2022 0.2050 0.2250 0.1670 0.1990 2,092,409 -0.02(-7.83%)
Oct 14, 2022 0.2200 0.2200 0.2101 0.2159 263,755 -0.00(-0.96%)
Oct 13, 2022 0.2200 0.2247 0.2074 0.2180 475,547 -0.01(-3.96%)
Oct 12, 2022 0.2300 0.2300 0.2074 0.2270 583,433 +0.01(+4.13%)
Oct 11, 2022 0.2095 0.2295 0.2040 0.2180 561,690 +0.01(+5.93%)
Oct 10, 2022 0.2100 0.2401 0.2000 0.2058 838,845 -0.02(-9.89%)
Oct 07, 2022 0.2510 0.2598 0.2000 0.2284 1,187,947 -0.02(-8.75%)
Oct 06, 2022 0.2680 0.2732 0.2500 0.2503 838,752 -0.02(-6.11%)
Oct 05, 2022 0.2650 0.3060 0.2412 0.2666 2,324,787 +0.01(+4.55%)
Oct 04, 2022 0.2300 0.2550 0.2311 0.2550 1,234,242 +0.02(+6.38%)
Oct 03, 2022 0.2425 0.2439 0.2260 0.2397 435,052 -0.01(-2.52%)
Sep 30, 2022 0.2385 0.2500 0.2200 0.2459 667,994 +0.02(+6.77%)
Sep 29, 2022 0.2500 0.2528 0.2300 0.2303 373,275 -0.01(-4.44%)
Sep 28, 2022 0.2498 0.2500 0.2350 0.2410 719,487 -0.01(-5.49%)
Sep 27, 2022 0.2551 0.2666 0.2410 0.2550 671,871 +0.00(+1.47%)
Sep 26, 2022 0.2543 0.2651 0.2500 0.2513 514,003 -0.01(-3.35%)
Sep 23, 2022 0.2600 0.2750 0.2500 0.2600 913,235 -0.01(-2.59%)
Sep 22, 2022 0.2752 0.2800 0.2510 0.2669 997,626 -0.01(-4.68%)
Sep 21, 2022 0.2835 0.2950 0.2705 0.2800 665,058 +0.00(+0.94%)
Sep 20, 2022 0.3200 0.3152 0.2574 0.2774 1,973,758 -0.03(-8.72%)
Sep 19, 2022 0.3100 0.3224 0.3000 0.3039 960,248 -0.01(-1.97%)
Sep 16, 2022 0.3350 0.3370 0.3100 0.3100 2,502,186 -0.02(-5.83%)
Sep 15, 2022 0.3395 0.3400 0.3200 0.3292 1,836,997 -0.00(-0.96%)
Sep 14, 2022 0.3230 0.3800 0.3230 0.3324 9,761,178 +0.01(+3.23%)
Sep 13, 2022 0.3200 0.3329 0.3120 0.3220 871,472 -0.01(-2.42%)
Sep 12, 2022 0.3372 0.3398 0.3211 0.3300 885,769 -0.00(-1.26%)
Sep 09, 2022 0.3247 0.3400 0.3050 0.3342 1,537,694 +0.02(+4.83%)
Sep 08, 2022 0.3400 0.3400 0.3101 0.3188 1,575,623 -0.02(-6.21%)
Sep 07, 2022 0.3219 0.3489 0.3141 0.3399 3,870,654 +0.04(+12.85%)
Sep 06, 2022 0.3308 0.3308 0.3010 0.3012 2,141,137 -0.02(-7.47%)
Sep 02, 2022 0.3428 0.3620 0.3210 0.3255 2,358,632 -0.01(-4.26%)
Sep 01, 2022 0.3500 0.3800 0.3221 0.3400 5,189,035 +0.01(+4.29%)
Aug 31, 2022 0.3200 0.3429 0.3120 0.3260 5,229,995 +0.02(+4.99%)
Aug 30, 2022 0.3271 0.3532 0.3075 0.3105 21,509,616 -0.23(-43.07%)
Aug 29, 2022 0.5900 0.5975 0.5400 0.5454 2,721,346 -0.09(-14.78%)
Aug 26, 2022 0.8700 0.9430 0.5727 0.6400 26,481,104 +0.08(+14.16%)
Aug 25, 2022 0.5700 0.5899 0.5320 0.5606 973,635 -0.03(-5.18%)
Aug 24, 2022 0.6000 0.6201 0.5890 0.5912 458,806 -0.04(-5.63%)
Aug 23, 2022 0.6700 0.6800 0.6130 0.6265 386,394 -0.05(-7.19%)
Aug 22, 2022 0.7200 0.7330 0.6703 0.6750 372,058 -0.04(-6.25%)
Aug 19, 2022 0.7220 0.7514 0.7020 0.7200 60,488 +0.00(+0.07%)
Aug 18, 2022 0.7100 0.7301 0.7010 0.7195 111,175 -0.00(-0.47%)
Aug 17, 2022 0.7500 0.7600 0.7201 0.7229 86,061 -0.03(-3.39%)
Aug 16, 2022 0.7600 0.7600 0.7250 0.7483 154,229 -0.00(-0.23%)
Aug 15, 2022 0.7600 0.7800 0.7464 0.7500 89,699 -0.00(-0.54%)
Aug 12, 2022 0.7700 0.7900 0.7521 0.7541 121,814 -0.01(-1.58%)
Aug 11, 2022 0.7688 0.7923 0.7510 0.7662 229,731 +0.01(+0.80%)
Aug 10, 2022 0.8200 0.8200 0.7510 0.7601 239,819 -0.03(-3.78%)
Aug 09, 2022 0.7600 0.8192 0.7500 0.7900 221,663 +0.03(+3.95%)
Aug 08, 2022 0.7600 0.7701 0.7402 0.7600 90,515 +0.02(+2.01%)
Aug 05, 2022 0.7650 0.7650 0.7228 0.7450 141,079 -0.01(-1.40%)
Aug 04, 2022 0.7600 0.7918 0.7500 0.7556 254,715 -0.02(-2.28%)
Aug 03, 2022 0.7300 0.7968 0.7315 0.7732 643,889 +0.06(+7.67%)
Aug 02, 2022 0.7288 0.7498 0.7031 0.7181 130,630 +0.01(+1.77%)
Aug 01, 2022 0.6901 0.7288 0.6703 0.7056 65,351 +0.00(+0.41%)
Jul 29, 2022 0.7350 0.7350 0.6953 0.7027 98,025 +0.00(+0.06%)
Jul 28, 2022 0.7550 0.7550 0.7000 0.7023 87,102 -0.02(-2.47%)
Jul 27, 2022 0.7150 0.7549 0.7101 0.7201 68,789 +0.02(+2.58%)
Jul 26, 2022 0.7000 0.7550 0.6950 0.7020 55,172 -0.03(-4.10%)
Jul 25, 2022 0.7100 0.7550 0.7100 0.7320 51,529 +0.00(+0.27%)
Jul 22, 2022 0.7400 0.7509 0.7150 0.7300 59,998 -0.01(-1.88%)
Jul 21, 2022 0.7451 0.7597 0.7312 0.7440 74,469 +0.00(+0.40%)
Jul 20, 2022 0.7600 0.7696 0.7400 0.7410 49,501 +0.00(+0.14%)
Jul 19, 2022 0.7700 0.7700 0.7255 0.7400 53,909 +0.01(+2.00%)
Jul 18, 2022 0.7831 0.7831 0.7100 0.7255 240,699 -0.04(-4.86%)
Jul 15, 2022 0.8101 0.8101 0.7624 0.7626 126,034 -0.05(-5.93%)
Jul 14, 2022 0.8300 0.8600 0.8003 0.8107 75,265 -0.03(-3.13%)
Jul 13, 2022 0.8443 0.8600 0.8300 0.8369 49,316 -0.02(-2.37%)
Jul 12, 2022 0.8600 0.8800 0.8523 0.8572 35,788 -0.01(-0.80%)
Jul 11, 2022 0.8800 0.8800 0.8521 0.8641 38,162 -0.01(-0.96%)
Jul 08, 2022 0.8950 0.8950 0.8600 0.8725 70,935 +0.01(+1.04%)
Jul 07, 2022 0.8579 0.8878 0.8305 0.8635 111,265 +0.03(+3.06%)
Jul 06, 2022 0.8500 0.8600 0.7901 0.8379 32,570 +0.01(+1.66%)
Jul 05, 2022 0.8347 0.8349 0.7811 0.8242 44,755 -0.01(-1.26%)
Jul 01, 2022 0.8327 0.8700 0.8091 0.8347 30,605 -0.01(-1.22%)
Jun 30, 2022 0.8143 0.8559 0.7800 0.8450 142,527 +0.02(+1.82%)
Jun 29, 2022 0.8800 0.8800 0.8030 0.8299 172,820 -0.03(-3.08%)
Jun 28, 2022 0.7954 0.8684 0.7954 0.8563 399,632 +0.04(+4.43%)
Jun 27, 2022 0.7779 0.8900 0.7631 0.8200 374,953 +0.06(+7.32%)
Jun 24, 2022 0.7800 0.7900 0.7520 0.7641 187,129 +0.00(+0.54%)
Jun 23, 2022 0.7500 0.7800 0.7470 0.7600 94,708 +0.02(+3.23%)
Jun 22, 2022 0.7600 0.7947 0.7362 0.7362 113,109 -0.03(-4.05%)
Jun 21, 2022 0.7255 0.7673 0.7210 0.7673 129,057 +0.02(+2.59%)
Jun 17, 2022 0.7600 0.7968 0.6700 0.7479 232,423 -0.01(-1.59%)
Jun 16, 2022 0.7500 0.7600 0.7300 0.7600 64,582 +0.00(+0.00%)
Jun 15, 2022 0.7100 0.7800 0.6919 0.7600 122,048 +0.05(+7.04%)
Jun 14, 2022 0.6800 0.7199 0.6700 0.7100 104,590 +0.03(+4.26%)
Jun 13, 2022 0.7100 0.7100 0.6707 0.6810 96,981 -0.04(-5.72%)
Jun 10, 2022 0.7300 0.7320 0.7001 0.7223 109,609 -0.00(-0.65%)
Jun 09, 2022 0.7300 0.7420 0.7186 0.7270 168,523 -0.01(-1.76%)
Jun 08, 2022 0.7380 0.7439 0.7240 0.7400 98,225 +0.02(+2.99%)
Jun 07, 2022 0.7400 0.7430 0.7049 0.7185 218,759 -0.01(-0.69%)
Jun 06, 2022 0.8000 0.7980 0.7126 0.7235 266,676 -0.05(-6.04%)
Jun 03, 2022 0.7800 0.8000 0.7620 0.7700 98,807 -0.01(-0.68%)
Jun 02, 2022 0.8000 0.7980 0.7606 0.7753 102,456 -0.02(-2.48%)
Jun 01, 2022 0.7735 0.8200 0.7610 0.7950 339,107 +0.04(+4.61%)
May 31, 2022 0.7700 0.7800 0.7413 0.7600 157,850 +0.00(+0.50%)
May 27, 2022 0.7000 0.7780 0.7000 0.7562 193,959 +0.01(+0.87%)
May 26, 2022 0.7218 0.7700 0.7218 0.7497 118,332 +0.01(+1.31%)
May 25, 2022 0.7100 0.7540 0.7100 0.7400 244,131 +0.02(+2.83%)
May 24, 2022 0.7502 0.7600 0.7000 0.7196 154,956 -0.04(-5.32%)
May 23, 2022 0.7700 0.7781 0.7200 0.7600 431,458 -0.00(-0.01%)
May 20, 2022 0.8195 0.8195 0.7360 0.7601 375,108 -0.04(-5.07%)
May 19, 2022 0.7760 0.8149 0.7611 0.8007 437,561 -0.01(-0.90%)
May 18, 2022 0.8400 0.8531 0.7800 0.8080 1,918,699 -0.37(-31.53%)
May 17, 2022 1.200 1.250 1.170 1.180 82,381 +0.00(+0.00%)
May 16, 2022 1.180 1.190 1.110 1.180 104,075 +0.07(+6.31%)
May 13, 2022 1.030 1.120 1.030 1.110 126,377 +0.11(+11.42%)
May 12, 2022 1.000 1.070 0.9400 0.9962 182,914 -0.02(-2.33%)
May 11, 2022 1.130 1.180 1.010 1.020 149,443 -0.12(-10.53%)
May 10, 2022 1.170 1.210 1.090 1.140 95,226 -0.02(-1.72%)
May 09, 2022 1.250 1.260 1.150 1.160 122,854 -0.14(-10.77%)
May 06, 2022 1.460 1.460 1.250 1.300 241,544 -0.14(-9.72%)
May 05, 2022 1.510 1.603 1.400 1.440 328,015 -0.30(-17.24%)
May 04, 2022 1.670 1.770 1.570 1.740 152,979 +0.08(+4.82%)
May 03, 2022 1.640 1.660 1.548 1.660 61,716 +0.04(+2.47%)
May 02, 2022 1.520 1.630 1.500 1.620 79,892 +0.09(+5.88%)
Apr 29, 2022 1.530 1.569 1.475 1.530 55,131 +0.03(+2.00%)
Apr 28, 2022 1.540 1.540 1.380 1.500 185,721 -0.03(-1.96%)
Apr 27, 2022 1.480 1.540 1.470 1.530 113,785 +0.06(+4.07%)
Apr 26, 2022 1.520 1.590 1.460 1.470 127,566 -0.10(-6.36%)
Apr 25, 2022 1.640 1.640 1.510 1.570 79,453 -0.05(-3.09%)
Apr 22, 2022 1.680 1.710 1.580 1.620 148,046 -0.06(-3.57%)
Apr 21, 2022 1.810 1.810 1.650 1.680 129,776 -0.11(-6.15%)
Apr 20, 2022 1.840 1.860 1.760 1.790 79,770 -0.04(-2.19%)
Apr 19, 2022 1.790 1.840 1.690 1.830 74,514 +0.09(+5.17%)
Apr 18, 2022 1.840 1.860 1.710 1.740 177,214 -0.09(-4.92%)
Apr 14, 2022 1.840 1.910 1.815 1.830 125,037 -0.04(-2.14%)
Apr 13, 2022 1.740 1.870 1.720 1.870 184,336 +0.12(+6.86%)
Apr 12, 2022 1.780 1.850 1.730 1.750 152,787 -0.03(-1.69%)
Apr 11, 2022 1.850 1.850 1.710 1.780 119,284 -0.01(-0.56%)
Apr 08, 2022 1.750 1.830 1.710 1.790 104,481 +0.04(+2.29%)
Apr 07, 2022 1.740 1.790 1.670 1.750 111,108 +0.01(+0.57%)
Apr 06, 2022 1.770 1.770 1.680 1.740 147,412 -0.06(-3.33%)
Apr 05, 2022 1.820 1.883 1.740 1.800 344,700 -0.01(-0.55%)
Apr 04, 2022 1.830 1.830 1.720 1.810 232,094 +0.08(+4.62%)
Apr 01, 2022 1.770 1.820 1.709 1.730 190,799 -0.04(-2.26%)
Mar 31, 2022 1.820 1.830 1.750 1.770 271,968 -0.06(-3.28%)
Mar 30, 2022 1.780 1.920 1.780 1.830 383,849 +0.02(+1.10%)
Mar 29, 2022 1.710 1.820 1.710 1.810 261,325 +0.10(+5.85%)
Mar 28, 2022 1.900 1.900 1.676 1.710 317,770 -0.13(-7.07%)
Mar 25, 2022 1.980 2.019 1.840 1.840 331,064 -0.16(-8.00%)
Mar 24, 2022 2.230 2.240 1.945 2.000 431,892 -0.20(-9.09%)
Mar 23, 2022 2.100 2.280 2.050 2.200 654,728 +0.15(+7.32%)
Mar 22, 2022 2.010 2.120 2.003 2.050 330,431 +0.06(+3.02%)
Mar 21, 2022 1.890 2.050 1.870 1.990 575,169 +0.11(+5.85%)
Mar 18, 2022 1.830 1.940 1.800 1.880 343,943 +0.04(+2.17%)
Mar 17, 2022 1.750 1.880 1.710 1.840 375,304 +0.10(+5.75%)
Mar 16, 2022 1.670 1.765 1.610 1.740 397,251 +0.12(+7.41%)
Mar 15, 2022 1.630 1.670 1.560 1.620 364,041 +0.02(+1.25%)
Mar 14, 2022 1.680 1.730 1.550 1.600 366,208 -0.04(-2.44%)
Mar 11, 2022 1.760 1.800 1.600 1.640 420,306 -0.16(-8.89%)
Mar 10, 2022 1.840 1.840 1.699 1.800 352,513 -0.06(-3.23%)
Mar 09, 2022 1.690 2.080 1.650 1.860 2,663,545 +0.24(+14.81%)
Mar 08, 2022 1.600 1.640 1.490 1.620 892,092 +0.04(+2.53%)
Mar 07, 2022 1.750 1.755 1.560 1.580 693,027 -0.14(-8.14%)
Mar 04, 2022 1.780 1.850 1.650 1.720 610,459 -0.07(-3.91%)
Mar 03, 2022 1.860 1.890 1.780 1.790 532,065 -0.08(-4.28%)
Mar 02, 2022 1.900 1.910 1.800 1.870 738,895 +0.04(+2.19%)
Mar 01, 2022 1.910 1.950 1.700 1.830 1,324,225 -0.06(-3.17%)
Feb 28, 2022 1.770 1.910 1.710 1.890 2,179,527 +0.12(+6.78%)
Feb 25, 2022 1.970 1.980 1.740 1.770 6,225,867 -2.61(-59.59%)
Feb 24, 2022 3.760 4.430 3.603 4.380 279,398 +0.50(+12.89%)
Feb 23, 2022 4.200 4.250 3.800 3.880 191,766 -0.35(-8.27%)
Feb 22, 2022 4.220 4.380 4.100 4.230 174,049 +0.00(+0.00%)
Feb 18, 2022 4.230 0 -0.75(-15.06%)
Feb 17, 2022 4.630 5.400 4.620 4.980 694,948 +0.38(+8.26%)
Feb 16, 2022 5.680 5.850 4.280 4.600 830,134 +4.42(+2462.67%)
Feb 15, 2022 0.1790 0.1841 0.1776 0.1795 1,447,823 +0.00(+0.67%)
Feb 14, 2022 0.1780 0.1822 0.1741 0.1783 1,342,634 +0.00(+2.59%)
Feb 11, 2022 0.1968 0.1968 0.1725 0.1738 2,298,855 -0.01(-7.75%)
Feb 10, 2022 0.1900 0.1928 0.1820 0.1884 1,702,271 -0.01(-3.83%)
Feb 09, 2022 0.1980 0.2000 0.1900 0.1959 1,192,923 +0.00(+1.56%)
Feb 08, 2022 0.1900 0.1975 0.1821 0.1929 1,474,862 -0.00(-1.23%)
Feb 07, 2022 0.2079 0.2079 0.1920 0.1953 1,703,864 -0.00(-0.81%)
Feb 04, 2022 0.2038 0.2038 0.1884 0.1969 2,011,983 +0.00(+1.23%)
Feb 03, 2022 0.2099 0.1911 0.1945 1,551,461 -0.02(-7.43%)
Feb 02, 2022 0.2100 0.2189 0.1956 0.2101 4,320,386 +0.00(+1.06%)
Feb 01, 2022 0.1962 0.2098 0.1870 0.2079 3,839,976 +0.02(+11.59%)
Jan 31, 2022 0.1736 0.1897 0.1863 3,471,068 +0.01(+7.19%)
Jan 28, 2022 0.1675 0.1745 0.1650 0.1738 2,194,261 +0.01(+3.95%)
Jan 27, 2022 0.1782 0.1867 0.1653 0.1672 3,344,213 -0.01(-8.13%)
Jan 26, 2022 0.2001 0.2100 0.1784 0.1820 4,912,949 -0.01(-5.94%)
Jan 25, 2022 0.1720 0.1989 0.1699 0.1935 3,625,787 +0.01(+7.50%)
Jan 24, 2022 0.1820 0.1923 0.1620 0.1800 6,798,011 -0.02(-7.69%)
Jan 21, 2022 0.1932 0.2000 0.1811 0.1950 10,660,853 -0.01(-3.61%)
Jan 20, 2022 0.2500 0.2880 0.2003 0.2023 74,844,512 +0.01(+3.00%)
Jan 19, 2022 0.1900 0.2149 0.1900 0.1964 3,255,908 -0.01(-3.63%)
Jan 18, 2022 0.2000 0.2188 0.1800 0.2038 3,218,009 +0.00(+0.99%)
Jan 14, 2022 0.2018 0 +0.00(+1.92%)
Jan 13, 2022 0.2165 0.2165 0.1960 0.1980 2,397,675 -0.01(-6.60%)
Jan 12, 2022 0.2200 0.2205 0.2109 0.2120 955,788 -0.01(-2.44%)
Jan 11, 2022 0.2067 0.2245 0.2050 0.2173 2,400,710 +0.01(+5.23%)
Jan 10, 2022 0.2085 0.2196 0.1915 0.2065 4,958,315 -0.00(-1.20%)
Jan 07, 2022 0.2076 0.2167 0.2050 0.2090 2,178,334 -0.00(-0.52%)
Jan 06, 2022 0.2185 0.2249 0.2047 0.2101 4,512,557 -0.01(-3.80%)
Jan 05, 2022 0.2368 0.2379 0.2150 0.2184 6,784,215 -0.02(-9.68%)
Jan 04, 2022 0.2336 0.2805 0.2217 0.2418 35,746,232 +0.01(+5.13%)
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.