Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

BXRX
Baudax Bio Inc
stock NASDAQ

At Close
5/30/2023 3:59:30 PM EDT
0.5140USD-3.907%(-0.0209)0
0.4320Bid   0.6597Ask   0.2277Spread IEX
Pre-market
5/30/2023 9:11:30 AM EDT
0.5300USD-0.916%(-0.0049)0
After-hours
5/30/2023 4:47:30 PM EDT
0.5081USD-1.148%(-0.0059)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-05-30
0.5400
0.550799
0.5004
0.513999
-3.907%
0
0.000%
2023-05-26
0.5305
0.549700
0.5210
0.534900
+2.865%
129,006
-3.907%
2023-05-25
0.5400
0.540000
0.5010
0.520000
-2.786%
216,836
-1.154%
2023-05-26
0.5305
0.549700
0.5210
0.534900
+2.865%
129,006
-3.907%
2023-05-25
0.5400
0.540000
0.5010
0.520000
-4.727%
216,836
-1.154%
2023-05-24
0.5683
0.571100
0.5422
0.545800
-3.959%
133,113
-5.826%
2023-05-23
0.5500
0.568300
0.5464
0.568300
+0.995%
121,658
-9.555%
2023-05-22
0.5620
0.585000
0.5400
0.562700
-11.733%
446,351
-8.655%
2023-05-19
0.6400
0.640000
0.6200
0.637500
-0.391%
195,927
-19.373%
2023-05-18
0.6300
0.640000
0.6200
0.640000
+0.946%
117,440
-19.688%
2023-05-17
0.6169
0.638000
0.6025
0.634000
+0.955%
122,041
-18.928%
2023-05-16
0.6500
0.650000
0.5897
0.628000
-0.475%
216,681
-18.153%
2023-05-15
0.6500
0.691100
0.6138
0.631000
-6.932%
267,962
-18.542%
2023-05-12
0.7000
0.708400
0.6500
0.678000
-0.294%
229,368
-24.189%
2023-05-11
0.7202
0.730000
0.6500
0.680000
-6.837%
388,209
-24.412%
2023-05-10
0.7587
0.765000
0.7100
0.729900
-2.119%
567,538
-29.580%
2023-05-09
0.7500
0.762900
0.7221
0.745700
-2.523%
376,209
-31.072%
2023-05-08
0.7700
0.770000
0.7430
0.765000
+0.671%
264,206
-32.811%
2023-05-05
0.7812
0.790000
0.7354
0.759900
-2.614%
248,586
-32.360%
2023-05-04
0.7950
0.795000
0.7650
0.780300
+2.671%
222,748
-34.128%
2023-05-03
0.7300
0.770000
0.7007
0.760000
+4.095%
422,861
-32.369%
2023-05-02
0.7675
0.779900
0.7300
0.730100
-4.575%
397,918
-29.599%
2023-05-01
0.7880
0.788000
0.7100
0.765100
-0.378%
535,294
-32.819%
2023-04-28
0.7750
0.782500
0.7401
0.768000
-1.853%
1,085,243
-33.073%
2023-04-27
0.8496
0.910000
0.7600
0.782500
-55.791%
4,800,866
-34.313%
2023-04-26
1.7300
1.850000
1.4501
1.770000
-15.311%
2,485,403
-70.961%
2023-04-25
3.0800
3.469900
2.0200
2.090000
+11.170%
34,099,089
-75.407%
2023-04-24
2.3800
2.380800
1.7947
1.880000
-23.265%
469,498
-72.660%
2023-04-21
2.4500
2.670000
2.4000
2.450000
+0.410%
489,635
-79.020%
2023-04-20
2.1100
2.580000
2.0601
2.440000
+11.927%
933,233
-78.934%
2023-04-19
2.2200
2.260000
2.0000
2.180000
-8.017%
542,525
-76.422%
2023-04-18
1.8000
2.490000
1.7601
2.370000
+31.667%
2,822,200
-78.312%
2023-04-17
1.6600
1.965000
1.6600
1.800000
+7.143%
607,128
-71.445%
2023-04-14
1.5800
1.820000
1.5700
1.680000
+4.980%
353,697
-69.405%
2023-04-13
1.5500
1.660000
1.5500
1.600300
+1.930%
43,608
-67.881%
2023-04-12
1.5700
1.610000
1.5505
1.570000
-1.555%
22,685
-67.261%
2023-04-11
1.5500
1.620000
1.5500
1.594800
+2.231%
26,863
-67.770%
2023-04-10
1.6100
1.660000
1.5500
1.560000
-3.704%
41,360
-67.051%
2023-04-06
1.5000
1.689900
1.5000
1.620000
+6.579%
183,965
-68.272%
2023-04-05
1.5200
1.580000
1.5000
1.520000
-1.935%
53,079
-66.184%
2023-04-04
1.5900
1.650000
1.5200
1.550000
-1.899%
112,381
-66.839%
2023-04-03
1.6600
1.730000
1.5600
1.580000
-7.059%
73,714
-67.468%
2023-03-31
1.6700
1.760000
1.6601
1.700000
-0.585%
154,406
-69.765%
2023-03-30
1.6500
1.782100
1.6500
1.710000
+0.588%
196,959
-69.942%
2023-03-29
1.7300
1.740000
1.5600
1.700000
-5.028%
290,053
-69.765%
2023-03-28
2.0000
2.070000
1.5700
1.790000
-7.732%
1,218,692
-71.285%
2023-03-27
1.8000
2.090000
1.5700
1.940000
+25.161%
6,147,960
-73.505%
2023-03-24
1.5200
1.682000
1.5140
1.550000
-0.641%
92,572
-66.839%
2023-03-23
1.5700
1.590000
1.5000
1.560000
-1.266%
80,906
-67.051%
2023-03-22
1.5600
1.660000
1.5600
1.580000
-1.857%
116,750
-67.468%
2023-03-21
1.5900
1.709900
1.5600
1.609900
-0.623%
148,044
-68.073%
2023-03-20
1.8100
1.830800
1.5600
1.620000
-9.497%
188,518
-68.272%
2023-03-17
1.7600
1.900000
1.5450
1.790000
-6.771%
1,360,401
-71.285%
2023-03-16
1.2900
2.149900
1.2900
1.920000
+44.361%
9,697,024
-73.229%
2023-03-15
1.3900
1.430000
1.2500
1.330000
-4.317%
108,329
-61.353%
2023-03-14
1.3900
1.430000
1.3500
1.390000
+1.460%
88,060
-63.022%
2023-03-13
1.3800
1.400000
1.3300
1.370000
+0.735%
64,816
-62.482%
2023-03-10
1.5100
1.586500
1.3000
1.360000
-15.000%
154,657
-62.206%
2023-03-09
1.7000
1.720000
1.5500
1.600000
-7.514%
107,830
-67.875%
2023-03-08
1.7200
1.760000
1.6800
1.730000
-0.575%
40,908
-70.289%
2023-03-07
1.8600
1.860000
1.6760
1.740000
-1.136%
79,282
-70.460%
2023-03-06
1.7400
1.770000
1.6400
1.760000
-1.124%
86,133
-70.796%
2023-03-03
1.8100
1.910000
1.7700
1.780000
-3.261%
178,465
-71.124%
2023-03-02
2.0200
2.020000
1.8101
1.840000
-9.804%
133,319
-72.065%
2023-03-01
2.2200
2.220000
1.9600
2.040000
-7.273%
100,473
-74.804%
2023-02-28
2.1800
2.259900
2.1800
2.200000
-0.452%
40,608
-76.636%
2023-02-27
2.2700
2.270000
2.1700
2.210000
-1.339%
66,187
-76.742%
2023-02-24
2.2400
2.290000
2.1899
2.240000
+0.448%
83,556
-77.054%
2023-02-23
2.5200
2.579900
2.2300
2.230000
-11.858%
283,132
-76.951%
2023-02-22
2.7200
2.720000
2.5100
2.530000
-4.528%
85,411
-79.684%
2023-02-21
2.9500
2.950000
2.6300
2.650000
-7.986%
97,691
-80.604%
2023-02-17
2.6900
2.880000
2.6249
2.880000
+2.857%
74,991
-82.153%
2023-02-16
3.0400
3.040000
2.7700
2.800000
-9.091%
106,598
-81.643%
2023-02-15
2.7400
3.150000
2.6104
3.080000
+19.844%
216,485
-83.312%
2023-02-14
2.5100
2.646500
2.4200
2.570000
+2.390%
174,727
-80.000%
2023-02-13
2.8300
2.830000
2.4900
2.510000
-10.357%
261,718
-79.522%
2023-02-10
2.9100
2.953900
2.6600
2.800000
-6.355%
241,147
-81.643%
2023-02-09
3.3100
3.310000
2.9500
2.990000
-8.000%
216,741
-82.809%
2023-02-08
3.4700
3.470000
3.2001
3.250000
-4.692%
180,815
-84.185%
2023-02-07
3.2100
3.440000
3.1100
3.410000
+3.647%
336,631
-84.927%
2023-02-06
3.4000
3.400000
3.1600
3.290000
-3.235%
291,326
-84.377%
2023-02-03
3.3700
3.740000
3.2300
3.400000
+3.659%
935,398
-84.882%
2023-02-02
3.0800
3.320000
2.9900
3.280000
+5.466%
448,095
-84.329%
2023-02-01
3.0200
3.190000
2.8701
3.110000
+5.424%
454,768
-83.473%
2023-01-31
3.0100
3.050000
2.9100
2.950000
-1.993%
258,994
-82.576%
2023-01-30
3.0000
3.160000
2.8200
3.010000
-0.331%
383,732
-82.924%
2023-01-27
3.0500
3.250000
3.0000
3.020000
-1.948%
554,019
-82.980%
2023-01-26
3.3300
3.450000
3.0300
3.080000
-10.725%
864,248
-83.312%
2023-01-25
3.9300
3.930000
3.3818
3.450000
-17.266%
1,891,249
-85.101%
2023-01-24
6.1200
6.890000
4.0500
4.170000
+32.381%
47,735,182
-87.674%
2023-01-23
3.3100
3.310000
3.0000
3.150000
-1.254%
159,264
-83.683%
2023-01-20
3.0700
3.470000
3.0400
3.190000
+4.590%
260,060
-83.887%
2023-01-19
3.2400
3.389900
3.0500
3.050000
-7.855%
106,505
-83.148%
2023-01-18
3.5600
3.589900
3.3100
3.310000
-5.158%
151,610
-84.471%
2023-01-17
3.4400
3.549900
3.2400
3.490000
+2.647%
192,913
-85.272%
2023-01-13
3.1200
3.620000
3.0600
3.400000
+11.111%
275,561
-84.882%
2023-01-12
3.3500
3.500000
3.0200
3.060000
-11.304%
228,877
-83.203%
2023-01-11
3.5100
3.640000
3.3200
3.450000
-4.167%
178,369
-85.101%
2023-01-10
3.2500
3.740000
3.1200
3.600000
+9.756%
406,036
-85.722%
2023-01-09
2.9900
3.320000
2.8900
3.280000
+8.609%
465,174
-84.329%
2023-01-06
3.0500
3.100000
2.8000
3.020000
-7.645%
342,401
-82.980%
2023-01-05
3.5000
3.500000
3.0300
3.270000
-5.764%
417,957
-84.281%
2023-01-04
3.2200
3.590000
2.9500
3.470000
+0.289%
591,130
-85.187%
2023-01-03
2.9500
3.860000
2.6500
3.460000
+8.805%
2,143,747
-85.145%
2022-12-30
3.5600
3.660000
3.1500
3.180000
-11.421%
1,889,077
-83.837%
2022-12-29
4.2000
4.850000
3.1700
3.590000
+56.087%
31,518,277
-85.682%
2022-12-28
2.1100
2.310000
2.0000
2.300000
+5.505%
456,708
-77.652%
2022-12-27
2.3700
2.370000
2.0500
2.180000
-5.217%
133,731
-76.422%
2022-12-23
2.7000
2.779900
2.2700
2.300000
-16.364%
296,863
-77.652%
2022-12-22
2.2700
3.130000
2.2500
2.750000
+21.681%
1,330,700
-81.309%
2022-12-21
1.9600
2.350000
1.9410
2.260000
+12.438%
697,616
-77.257%
2022-12-20
2.2700
2.749900
1.6700
2.010000
+7.972%
6,099,795
-74.428%
2022-12-19
1.8900
1.990000
1.5500
1.861600
-4.041%
468,610
-72.389%
2022-12-16
2.5200
2.570000
1.6500
1.940000
-24.514%
544,924
-73.505%
2022-12-15
2.5900
2.720000
2.3200
2.570000
+0.784%
385,686
-80.000%
2022-12-14
2.9800
2.980000
2.4200
2.550000
-18.006%
677,885
-79.843%
2022-12-13
3.5900
3.790000
3.0600
3.110000
-17.942%
811,974
-83.473%
2022-12-12
4.3900
4.679900
3.6300
3.790000
-27.115%
1,215,880
-86.438%
2022-12-09
5.4000
6.579900
4.8100
5.200000
+27.764%
23,317,841
-90.115%
2022-12-08
3.5100
4.300000
3.1500
4.070000
+20.772%
1,706,276
-87.371%
2022-12-07
3.4800
4.170000
3.3501
3.370000
-2.882%
271,756
-84.748%
2022-12-06
3.7000
3.770000
3.3150
3.470000
-6.216%
115,453
-85.187%
2022-12-05
4.3900
4.390000
3.6500
3.700000
-15.718%
102,171
-86.108%
2022-12-02
4.4500
5.000000
4.0800
4.390000
-2.444%
454,572
-88.292%
2022-12-01
5.8300
5.830000
4.5000
4.500000
-22.680%
427,248
-88.578%
2022-11-30
5.9200
7.640000
5.2040
5.820000
+4.451%
188,198
-91.168%
2022-11-29
4.9560
5.800000
4.9560
5.572000
+13.160%
47,884
-90.775%
2022-11-28
5.2000
5.568000
4.8400
4.924000
-11.693%
24,581
-89.561%
2022-11-25
6.0000
6.000000
5.2880
5.576000
-6.317%
10,265
-90.782%
2022-11-23
5.5480
6.800000
5.2880
5.952000
+6.286%
17,128
-91.364%
2022-11-22
5.6000
5.876000
5.2400
5.600000
+1.229%
6,918
-90.821%
2022-11-21
5.5200
5.700000
5.3160
5.532000
+2.217%
6,976
-90.709%
2022-11-18
5.6000
5.964000
5.2800
5.412000
-5.186%
11,079
-90.503%
2022-11-17
6.3560
6.356000
5.6000
5.708000
-10.252%
11,597
-90.995%
2022-11-16
6.7000
7.200000
6.0000
6.360000
-3.519%
51,273
-91.918%
2022-11-15
5.6800
6.700000
5.6800
6.592000
+9.867%
31,028
-92.203%
2022-11-14
5.7640
6.540000
5.6000
6.000000
+4.094%
13,802
-91.433%
2022-11-11
5.9200
5.956000
5.4000
5.764000
+2.855%
10,161
-91.083%
2022-11-10
5.4800
5.956000
5.2800
5.604000
+2.263%
23,857
-90.828%
2022-11-09
6.5680
6.596000
5.3120
5.480000
-22.730%
42,801
-90.620%
2022-11-08
7.4000
7.940000
6.8800
7.092000
-4.575%
12,704
-92.752%
2022-11-07
7.6520
7.996000
6.8840
7.432000
-4.718%
10,423
-93.084%
2022-11-04
8.3800
8.380000
7.7440
7.800000
+0.567%
3,413
-93.410%
2022-11-03
7.8440
8.400000
7.6400
7.756000
+1.359%
9,736
-93.373%
2022-11-02
7.6680
8.264000
7.6000
7.652000
-3.627%
6,388
-93.283%
2022-11-01
7.2440
8.280000
7.2440
7.940000
-2.839%
15,970
-93.526%
2022-10-31
8.3640
8.364000
8.0000
8.172000
+0.789%
9,476
-93.710%
2022-10-28
9.1640
9.196000
8.0000
8.108000
-1.602%
16,493
-93.661%
2022-10-27
8.2320
8.840000
7.6840
8.240000
+6.295%
22,059
-93.762%
2022-10-26
7.6000
8.240000
7.6000
7.752000
-4.107%
14,586
-93.369%
2022-10-25
7.6000
8.320000
7.6000
8.084000
+1.609%
17,813
-93.642%
2022-10-24
9.0400
9.200000
7.0040
7.956000
+6.649%
35,189
-93.539%
2022-10-21
7.6000
8.156000
7.2000
7.460000
-3.618%
8,452
-93.110%
2022-10-20
7.9800
8.100000
7.3680
7.740000
-3.250%
11,170
-93.359%
2022-10-19
8.1280
8.400000
7.3440
8.000000
-1.961%
16,963
-93.575%
2022-10-18
8.1960
8.404000
7.6000
8.160000
+2.513%
20,329
-93.701%
2022-10-17
8.2000
9.000000
6.6800
7.960000
-7.828%
52,350
-93.543%
2022-10-14
8.8000
8.800000
8.4040
8.636000
-0.963%
6,594
-94.048%
2022-10-13
8.8000
8.988000
8.2960
8.720000
-3.965%
11,906
-94.106%
2022-10-12
9.2000
9.200000
8.2960
9.080000
+4.128%
14,613
-94.339%
2022-10-11
8.3800
9.180000
8.1600
8.720000
+5.928%
14,047
-94.106%
2022-10-10
8.4000
9.604000
8.0000
8.232000
-9.895%
20,989
-93.756%
2022-10-07
10.0400
10.392000
8.0000
9.136000
-8.750%
29,699
-94.374%
2022-10-06
10.7200
10.928000
10.0000
10.012000
-6.114%
20,995
-94.866%
2022-10-05
10.6000
12.240000
9.6480
10.664000
+4.549%
58,139
-95.180%
2022-10-04
9.3000
10.200000
9.2440
10.200000
+6.383%
31,157
-94.961%
2022-10-03
9.7000
9.756000
9.0400
9.588000
-2.521%
11,554
-94.639%
2022-09-30
9.5400
10.000000
8.8000
9.836000
+6.774%
16,700
-94.774%
2022-09-29
10.0000
10.112000
9.2000
9.212000
-4.440%
9,337
-94.420%
2022-09-28
9.9920
10.100000
9.4000
9.640000
-5.490%
18,009
-94.668%
2022-09-27
10.2040
10.664000
9.6400
10.200000
+1.472%
16,802
-94.961%
2022-09-26
10.1720
10.604000
10.0000
10.052000
-3.346%
12,925
-94.887%
2022-09-23
10.4000
11.000000
10.0000
10.400000
-2.585%
22,831
-95.058%
2022-09-22
11.0080
11.200000
10.0400
10.676000
-4.679%
25,038
-95.185%
2022-09-21
11.3400
11.800000
10.8200
11.200000
+0.937%
17,268
-95.411%
2022-09-20
12.6080
12.608000
10.2960
11.096000
-8.720%
50,176
-95.368%
2022-09-19
12.4000
12.896000
12.0000
12.156000
-1.968%
24,016
-95.772%
2022-09-16
13.4000
13.480000
12.4000
12.400000
-5.832%
62,555
-95.855%
2022-09-15
13.5800
13.600000
12.8000
13.168000
-0.963%
46,426
-96.097%
2022-09-14
12.9200
15.200000
12.9180
13.296000
+3.230%
244,167
-96.134%
2022-09-13
12.8000
13.316000
12.4800
12.880000
-2.424%
22,077
-96.009%
2022-09-12
13.4880
13.592000
12.8440
13.200000
-1.257%
22,155
-96.106%
2022-09-09
12.9880
13.600000
12.2000
13.368000
+4.831%
38,442
-96.155%
2022-09-08
13.6000
13.600000
12.4040
12.752000
-6.208%
40,242
-95.969%
2022-09-07
12.8760
13.956000
12.5640
13.596000
+12.849%
97,394
-96.219%
2022-09-06
13.2320
13.232000
12.0400
12.048000
-7.465%
56,329
-95.734%
2022-09-02
13.7120
14.480000
12.8400
13.020000
-4.265%
58,966
-96.052%
2022-09-01
14.0000
15.200000
12.8840
13.600000
+4.294%
129,864
-96.221%
2022-08-31
12.8560
13.716000
12.4800
13.040000
+4.992%
133,250
-96.058%
2022-08-30
13.0840
14.128000
12.3000
12.420000
-43.069%
540,041
-95.862%
2022-08-29
23.6400
23.900000
21.6000
21.816000
-14.781%
68,659
-97.644%
2022-08-26
34.8000
37.720000
22.9080
25.600000
+14.163%
662,027
-97.992%
2022-08-25
23.0000
23.596000
21.2800
22.424000
-5.176%
24,690
-97.708%
2022-08-24
23.8040
24.804000
23.5600
23.648000
-5.634%
11,522
-97.826%
2022-08-23
26.8000
27.200000
24.5200
25.060000
-7.185%
9,747
-97.949%
2022-08-22
28.8000
29.320000
26.8120
27.000000
-6.250%
9,302
-98.096%
2022-08-19
28.8800
30.056000
28.0800
28.800000
+0.069%
1,512
-98.215%
2022-08-18
28.4040
29.204000
28.0400
28.780000
-0.470%
2,779
-98.214%
2022-08-17
30.0000
30.400000
28.8040
28.916000
-3.394%
2,155
-98.222%
2022-08-16
30.4000
30.400000
29.0000
29.932000
-0.227%
3,869
-98.283%
2022-08-15
30.4000
31.200000
29.8560
30.000000
-0.544%
2,245
-98.287%
2022-08-12
30.6840
31.600000
30.0840
30.164000
-1.579%
3,045
-98.296%
2022-08-11
30.7520
31.692000
30.0400
30.648000
+0.803%
5,746
-98.323%
2022-08-10
32.8000
32.800000
30.0400
30.404000
-3.785%
6,020
-98.309%
2022-08-09
30.4000
32.768000
30.0000
31.600000
+3.947%
5,559
-98.373%
2022-08-08
30.4000
30.804000
29.6080
30.400000
+2.013%
2,292
-98.309%
2022-08-05
30.6000
30.600000
28.9120
29.800000
-1.403%
3,527
-98.275%
2022-08-04
30.4000
31.672000
30.0000
30.224000
-2.276%
6,410
-98.299%
2022-08-03
29.2600
31.872000
29.2600
30.928000
+7.673%
16,280
-98.338%
2022-08-02
29.1520
29.992000
28.1239
28.724000
+1.772%
3,278
-98.211%
2022-08-01
27.6040
29.152000
26.8120
28.224000
+0.413%
1,634
-98.179%
2022-07-29
29.4000
29.400000
27.8120
28.108000
+0.057%
2,451
-98.171%
2022-07-28
30.2000
30.200000
28.0000
28.092000
-2.472%
2,183
-98.170%
2022-07-27
28.6000
30.196000
28.4040
28.804000
+2.578%
1,720
-98.216%
2022-07-26
28.0000
30.200000
27.8000
28.080000
-4.098%
1,379
-98.170%
2022-07-25
28.4000
30.200000
28.4000
29.280000
+0.274%
1,288
-98.245%
2022-07-22
29.6000
30.036000
28.6000
29.200000
-1.882%
1,500
-98.240%
2022-07-21
29.8040
30.388000
29.2480
29.760000
+0.405%
1,865
-98.273%
2022-07-20
30.4000
30.784000
29.6000
29.640000
+0.135%
1,238
-98.266%
2022-07-19
30.8000
30.800000
29.0200
29.600000
+1.999%
1,348
-98.264%
2022-07-18
31.3240
31.324000
28.4000
29.020000
-4.865%
6,017
-98.229%
2022-07-15
32.4040
32.404000
30.4960
30.504000
-5.933%
3,151
-98.315%
2022-07-14
33.3080
34.400000
32.0120
32.428000
-3.131%
1,882
-98.415%
2022-07-13
33.7720
34.400000
33.2000
33.476000
-2.368%
1,233
-98.465%
2022-07-12
34.4000
35.200000
34.0920
34.288000
-0.799%
902
-98.501%
2022-07-11
35.2000
35.200000
34.0840
34.564000
-0.963%
979
-98.513%
2022-07-08
35.8000
35.800000
34.4000
34.900000
+1.042%
1,773
-98.527%
2022-07-07
34.3160
35.512000
33.2200
34.540000
+3.055%
2,782
-98.512%
2022-07-06
33.9120
34.400000
31.6040
33.516000
+1.662%
814
-98.466%
2022-07-05
33.3880
33.396000
31.2440
32.968000
-1.258%
1,119
-98.441%
2022-07-01
33.3080
34.800000
32.3640
33.388000
-1.219%
765
-98.461%
2022-06-30
32.5720
34.236000
31.2000
33.800000
+1.819%
3,563
-98.479%
2022-06-29
35.2000
35.200000
32.1200
33.196000
-3.083%
4,321
-98.452%
2022-06-28
31.8160
34.736000
31.8160
34.252000
+4.427%
10,030
-98.499%
2022-06-27
31.1160
35.600000
30.5240
32.800000
+7.316%
9,376
-98.433%
2022-06-24
31.2000
31.600000
30.0800
30.564000
+0.539%
4,678
-98.318%
2022-06-23
30.0120
31.200000
29.8800
30.400000
+3.233%
2,402
-98.309%
2022-06-22
30.4000
31.788000
29.4480
29.448000
-4.053%
2,828
-98.255%
2022-06-21
29.0200
30.692000
28.8400
30.692000
+2.594%
3,226
-98.325%
2022-06-17
30.4000
31.872000
26.8000
29.916000
-1.592%
5,811
-98.282%
2022-06-16
30.0000
30.400000
29.2000
30.400000
0.000%
1,615
-98.309%
2022-06-15
28.3600
31.200000
27.6760
30.400000
+7.042%
3,055
-98.309%
2022-06-14
27.2000
28.796000
26.8000
28.400000
+4.258%
2,617
-98.190%
2022-06-13
28.4000
28.400000
26.8280
27.240000
-5.718%
2,425
-98.113%
2022-06-10
29.1600
29.280000
28.0040
28.892000
-0.646%
2,740
-98.221%
2022-06-09
29.2000
29.680000
28.7459
29.080000
-1.757%
4,213
-98.232%
2022-06-08
29.5200
29.756000
28.9600
29.600000
+2.992%
2,456
-98.264%
2022-06-07
29.7160
29.720000
28.1960
28.740000
-0.691%
5,469
-98.212%
2022-06-06
31.9200
31.920000
28.5040
28.940000
-6.039%
6,670
-98.224%
2022-06-03
31.2000
32.000000
30.4800
30.800000
-0.684%
2,470
-98.331%
2022-06-02
31.8000
31.920000
30.4240
31.012000
-2.478%
2,563
-98.343%
2022-06-01
30.9400
32.800000
30.4400
31.800000
+4.605%
8,478
-98.384%
2022-05-31
30.8000
31.200000
29.6520
30.400000
+0.503%
3,950
-98.309%
2022-05-27
28.0000
31.120000
28.0000
30.248000
+0.867%
4,849
-98.301%
2022-05-26
28.8720
30.800000
28.8720
29.988000
+1.311%
2,958
-98.286%
2022-05-25
28.4080
30.160000
28.4000
29.600000
+2.835%
6,103
-98.264%
2022-05-24
30.0080
30.400000
28.0000
28.784000
-5.316%
3,878
-98.214%
2022-05-23
30.8000
31.124000
28.8000
30.400000
-0.013%
10,786
-98.309%
2022-05-20
32.7800
32.780000
29.4400
30.404000
-5.071%
9,404
-98.309%
2022-05-19
31.0400
32.596000
30.4440
32.028000
-0.903%
10,942
-98.395%
2022-05-18
33.6000
34.124000
31.2000
32.320000
-31.525%
47,969
-98.410%
2022-05-17
48.0000
50.000000
46.8000
47.200000
0.000%
2,280
-98.911%
2022-05-16
47.2000
47.600000
44.4000
47.200000
+6.306%
2,602
-98.911%
2022-05-13
41.2000
44.800000
41.2000
44.400000
+11.423%
3,159
-98.842%
2022-05-12
40.0000
42.800000
37.6000
39.848000
-2.333%
4,573
-98.710%
2022-05-11
45.2000
47.200000
40.4000
40.800000
-10.526%
4,056
-98.740%
2022-05-10
46.8000
48.400000
43.6000
45.600000
-1.724%
2,381
-98.873%
2022-05-09
50.0000
50.400000
46.0000
46.400000
-10.769%
3,072
-98.892%
2022-05-06
58.4000
58.400000
50.0000
52.000000
-9.722%
6,039
-99.012%
2022-05-05
60.4000
64.100000
56.0000
57.600000
-17.241%
8,228
-99.108%
2022-05-04
66.8000
70.800000
62.8000
69.600000
+4.819%
3,919
-99.261%
2022-05-03
65.6000
66.400000
61.9040
66.400000
+2.469%
1,543
-99.226%
2022-05-02
60.8000
65.200000
60.0040
64.800000
+5.882%
2,015
-99.207%
2022-04-29
61.2000
62.760000
59.0000
61.200000
+2.000%
1,378
-99.160%
2022-04-28
61.6000
61.600000
55.2000
60.000000
-1.961%
4,644
-99.143%
2022-04-27
59.2000
61.600000
58.8000
61.200000
+4.075%
2,845
-99.160%
2022-04-26
60.8000
63.600000
58.4000
58.804000
-6.363%
3,189
-99.126%
2022-04-25
65.6000
65.600000
60.4000
62.800000
-3.086%
1,986
-99.182%
2022-04-22
67.2000
68.396000
63.2000
64.800000
-3.571%
3,701
-99.207%
2022-04-21
72.4000
72.400000
66.0000
67.200000
-6.145%
3,257
-99.235%
2022-04-20
73.6000
74.400000
70.4000
71.600000
-2.186%
1,994
-99.282%
2022-04-19
71.6000
73.600000
67.6000
73.200000
+5.172%
1,863
-99.298%
2022-04-18
73.6000
74.400000
68.4000
69.600000
-4.918%
4,430
-99.261%
2022-04-14
73.6000
76.400000
72.6000
73.200000
-2.139%
3,126
-99.298%
2022-04-13
69.6000
74.800000
68.8040
74.800000
+6.857%
4,608
-99.313%
2022-04-12
71.2000
74.000000
69.2000
70.000000
-1.685%
3,823
-99.266%
2022-04-11
74.0000
74.000000
68.4000
71.200000
-0.559%
2,985
-99.278%
2022-04-08
70.0000
73.200000
68.4000
71.600000
+2.286%
2,612
-99.282%
2022-04-07
69.6000
71.600000
66.8040
70.000000
+0.575%
2,780
-99.266%
2022-04-06
70.8000
70.800000
67.2000
69.600000
-3.333%
3,710
-99.261%
2022-04-05
72.8000
75.328000
69.6000
72.000000
-0.552%
8,618
-99.286%
2022-04-04
73.2000
73.200000
68.8000
72.400000
+4.624%
5,802
-99.290%
2022-04-01
70.8000
72.800000
68.3560
69.200000
-2.260%
4,770
-99.257%
2022-03-31
72.8000
73.200000
70.0000
70.800000
-3.279%
6,802
-99.274%
2022-03-30
71.2000
76.800000
71.2000
73.200000
+1.105%
9,597
-99.298%
2022-03-29
68.4000
72.800000
68.4000
72.400000
+5.848%
6,564
-99.290%
2022-03-28
76.0000
76.000000
67.0400
68.400000
-7.065%
7,967
-99.249%
2022-03-25
79.2000
80.744000
73.6000
73.600000
-8.000%
8,277
-99.302%
2022-03-24
89.2000
89.600000
77.8000
80.000000
-9.091%
10,822
-99.358%
2022-03-23
84.0000
91.200000
82.0000
88.000000
+7.317%
16,394
-99.416%
2022-03-22
80.4000
84.800000
80.1400
82.000000
+3.015%
8,280
-99.373%
2022-03-21
75.6000
82.000000
74.8040
79.600000
+5.851%
14,407
-99.354%
2022-03-18
73.2000
77.600000
72.0000
75.200000
+2.174%
8,599
-99.316%
2022-03-17
70.0000
75.200000
68.4000
73.600000
+5.747%
9,396
-99.302%
2022-03-16
66.8000
70.600000
64.4000
69.600000
+7.407%
9,943
-99.261%
2022-03-15
65.2000
66.800000
62.4000
64.800000
+1.250%
9,104
-99.207%
2022-03-14
67.2000
69.200000
62.0000
64.000000
-2.439%
9,160
-99.197%
2022-03-11
70.4000
72.000000
64.0000
65.600000
-8.889%
10,508
-99.216%
2022-03-10
73.6000
73.600000
67.9720
72.000000
-3.226%
8,831
-99.286%
2022-03-09
67.6000
83.200000
66.0000
74.400000
+14.815%
66,678
-99.309%
2022-03-08
64.0000
65.596000
59.6000
64.800000
+2.532%
22,315
-99.207%
2022-03-07
70.0000
70.184000
62.4000
63.200000
-8.140%
17,577
-99.187%
2022-03-04
71.2000
73.996000
66.0000
68.800000
-3.911%
15,261
-99.253%
2022-03-03
74.4000
75.600000
71.2000
71.600000
-4.278%
13,447
-99.282%
2022-03-02
76.0000
76.400000
72.0000
74.800000
+2.186%
18,495
-99.313%
2022-03-01
76.4000
78.000000
68.0000
73.200000
-3.175%
33,128
-99.298%
2022-02-28
70.8000
76.400000
68.4000
75.600000
+6.780%
54,607
-99.320%
2022-02-25
78.8000
82.000000
69.6000
70.800000
-59.589%
155,647
-99.274%
2022-02-24
150.4000
177.200000
144.1200
175.200000
+12.887%
7,658
-99.707%
2022-02-23
168.0000
170.000000
152.0000
155.200000
-8.274%
4,795
-99.669%
2022-02-22
168.8000
175.200000
164.0000
169.200000
0.000%
4,352
-99.696%
2022-02-18
196.8000
196.800000
166.6000
169.200000
-15.060%
7,001
-99.696%
2022-02-17
185.2000
216.000000
184.8000
199.200000
+8.261%
17,375
-99.742%
2022-02-16
227.2000
234.000000
171.2000
184.000000
-26.781%
20,884
-99.721%
2022-02-15
250.6000
257.740000
248.6400
251.300000
+0.673%
1,064
-99.795%
2022-02-14
249.2000
255.080000
243.7400
249.620000
+2.589%
959
-99.794%
2022-02-11
275.5200
275.520000
241.5000
243.320000
-7.749%
1,642
-99.789%
2022-02-10
266.0000
269.920000
254.8000
263.760000
-3.828%
1,218
-99.805%
2022-02-09
277.2000
280.000000
266.0000
274.260000
+1.555%
852
-99.813%
2022-02-08
266.0000
276.500000
254.9400
270.060000
-1.229%
1,055
-99.810%
2022-02-07
291.0600
291.060000
268.8000
273.420000
-0.813%
1,217
-99.812%
2022-02-04
285.3200
285.320000
263.7600
275.660000
+1.234%
1,437
-99.814%
2022-02-03
293.8600
293.860000
267.5400
272.300000
-7.425%
1,112
-99.811%
2022-02-02
294.0000
306.460000
273.8400
294.140000
+1.058%
3,111
-99.825%
2022-02-01
274.6800
293.720000
261.8000
291.060000
+11.594%
2,821
-99.823%
2022-01-31
243.0400
265.580000
240.8000
260.820000
+7.192%
2,538
-99.803%
2022-01-28
234.5000
244.300000
231.0000
243.320000
+3.947%
1,567
-99.789%
2022-01-27
249.4800
261.380000
231.4200
234.080000
-8.132%
2,399
-99.780%
2022-01-26
280.1400
294.000000
249.7600
254.800000
-5.943%
3,512
-99.798%
2022-01-25
240.8000
278.460000
237.8600
270.900000
+7.500%
2,604
-99.810%
2022-01-24
254.8000
269.220000
226.8000
252.000000
-7.692%
4,858
-99.796%
2022-01-21
270.4800
280.000000
253.5400
273.000000
-3.609%
7,615
-99.812%
2022-01-20
347.2000
403.200000
280.4200
283.220000
+3.004%
53,713
-99.819%
2022-01-19
266.0000
300.860000
266.0000
274.960000
-3.631%
4,174
-99.813%
2022-01-18
280.0000
306.320000
252.0000
285.320000
+0.991%
2,301
-99.820%
2022-01-14
294.0000
294.000000
271.6000
282.520000
+1.919%
1,475
-99.818%
2022-01-13
303.1000
303.100000
274.4000
277.200000
-6.604%
1,722
-99.815%
2022-01-12
308.0000
308.700000
295.2600
296.800000
-2.439%
684
-99.827%
2022-01-11
289.3800
314.300000
287.0000
304.220000
+5.230%
1,716
-99.831%
2022-01-10
291.9000
307.440000
268.1000
289.100000
-1.196%
3,553
-99.822%
2022-01-07
290.6400
303.380000
287.0000
292.600000
-0.524%
1,556
-99.824%
2022-01-06
305.9000
314.860000
286.5800
294.140000
-3.800%
3,228
-99.825%
2022-01-05
331.5200
333.060000
300.0200
305.760000
-9.677%
4,935
-99.832%
2022-01-04
327.0400
392.700000
310.3800
338.520000
+5.130%
25,668
-99.848%
2022-01-03
320.3200
322.000000
305.2000
322.000000
+4.927%
2,656
-99.840%
2021-12-31
319.3400
322.700000
296.9400
306.880000
-1.924%
3,086
-99.833%
2021-12-30
315.7000
327.600000
312.9000
312.900000
0.000%
3,033
-99.836%
2021-12-29
336.0000
337.400000
312.2000
312.900000
-9.988%
3,726
-99.836%
2021-12-28
341.6000
363.580000
329.9800
347.620000
-21.918%
9,261
-99.852%
2021-12-27
473.6200
474.600000
436.8000
445.200000
-7.018%
1,007
-99.885%
2021-12-23
470.6800
488.460000
469.0000
478.800000
-2.564%
537
-99.893%
2021-12-22
476.0000
501.200000
469.0000
491.400000
+4.933%
497
-99.895%
2021-12-21
494.9000
504.000000
455.9800
468.300000
-1.935%
555
-99.890%
2021-12-20
459.3400
494.900000
455.0000
477.540000
-1.700%
495
-99.892%
2021-12-17
462.0000
495.180000
448.1400
485.800000
+2.089%
777
-99.894%
2021-12-16
447.4400
528.360000
441.0000
475.860000
+10.465%
2,021
-99.892%
2021-12-15
469.2800
471.800000
423.5000
430.780000
-7.598%
1,523
-99.881%
2021-12-14
463.4000
488.180000
463.4000
466.200000
-1.363%
289
-99.890%
2021-12-13
476.0000
493.220000
462.7000
472.640000
-1.113%
487
-99.891%
2021-12-10
532.0000
546.000000
468.5065
477.960000
-7.780%
727
-99.892%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC