Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Paxmedica Inc (NQ: PXMD )

0.7398 +0.0356 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.5110 0.5512 0.5100 0.5100 92,866 -0.03(-4.67%)
Mar 27, 2024 0.5000 0.5419 0.5026 0.5350 49,141 +0.02(+4.74%)
Mar 26, 2024 0.5510 0.5949 0.5000 0.5108 143,630 -0.06(-11.01%)
Mar 25, 2024 0.5750 0.6178 0.5500 0.5740 49,831 +0.02(+4.02%)
Mar 22, 2024 0.6400 0.6493 0.5500 0.5518 59,624 -0.06(-10.28%)
Mar 21, 2024 0.6290 0.6400 0.6116 0.6150 38,285 -0.02(-3.89%)
Mar 20, 2024 0.6500 0.6500 0.6104 0.6399 100,640 -0.00(-0.03%)
Mar 19, 2024 0.6300 0.6834 0.6259 0.6401 53,305 +0.01(+1.94%)
Mar 18, 2024 0.7100 0.7100 0.6222 0.6279 173,166 -0.07(-10.43%)
Mar 15, 2024 0.6550 0.7700 0.6535 0.7010 517,559 +0.05(+7.27%)
Mar 14, 2024 0.5900 0.6800 0.5703 0.6535 692,487 +0.05(+8.90%)
Mar 13, 2024 0.6900 1.050 0.5600 0.6001 6,021,755 -0.09(-13.03%)
Mar 12, 2024 0.6900 0.7119 0.6500 0.6900 87,554 -0.04(-5.35%)
Mar 11, 2024 0.6664 0.7538 0.6500 0.7290 231,958 +0.05(+7.73%)
Mar 08, 2024 0.6900 0.6980 0.6300 0.6767 81,200 -0.01(-0.89%)
Mar 07, 2024 0.6647 0.6899 0.6201 0.6828 105,778 +0.03(+5.16%)
Mar 06, 2024 0.6576 0.6576 0.6200 0.6493 41,386 -0.02(-2.51%)
Mar 05, 2024 0.6892 0.6900 0.6583 0.6660 71,082 -0.01(-1.97%)
Mar 04, 2024 0.6467 0.6800 0.6300 0.6794 139,207 +0.03(+4.52%)
Mar 01, 2024 0.6700 0.6700 0.6200 0.6500 47,900 +0.02(+3.17%)
Feb 29, 2024 0.6400 0.6700 0.6010 0.6300 165,233 -0.00(-0.57%)
Feb 28, 2024 0.5670 0.6400 0.5650 0.6336 199,335 +0.07(+12.14%)
Feb 27, 2024 0.5595 0.5900 0.5300 0.5650 84,469 +0.01(+2.58%)
Feb 26, 2024 0.5600 0.5700 0.5175 0.5508 72,570 -0.01(-1.47%)
Feb 23, 2024 0.5626 0.5710 0.5100 0.5590 183,409 -0.02(-3.62%)
Feb 22, 2024 0.6200 0.6300 0.4700 0.5800 123,398 -0.03(-4.92%)
Feb 21, 2024 0.6189 0.6300 0.5784 0.6100 40,071 -0.03(-4.39%)
Feb 20, 2024 0.6700 0.6700 0.5850 0.6380 136,777 -0.02(-3.19%)
Feb 16, 2024 0.5140 0.6950 0.5101 0.6590 696,780 +0.13(+24.36%)
Feb 15, 2024 0.5000 0.5300 0.5000 0.5299 116,807 +0.03(+5.60%)
Feb 14, 2024 0.4900 0.5200 0.4602 0.5018 212,100 +0.04(+8.59%)
Feb 13, 2024 0.4670 0.4719 0.4220 0.4621 139,593 +0.02(+5.50%)
Feb 12, 2024 0.4072 0.4500 0.4072 0.4380 256,606 +0.02(+4.29%)
Feb 09, 2024 0.4025 0.4205 0.4020 0.4200 85,226 +0.01(+2.44%)
Feb 08, 2024 0.4490 0.4550 0.3720 0.4100 292,165 -0.05(-10.48%)
Feb 07, 2024 0.4899 0.4899 0.4410 0.4580 66,721 +0.01(+1.69%)
Feb 06, 2024 0.4699 0.4700 0.4400 0.4504 123,396 +0.01(+1.46%)
Feb 05, 2024 0.4756 0.4921 0.4275 0.4439 112,950 -0.04(-7.52%)
Feb 02, 2024 0.5004 0.5300 0.4524 0.4800 173,071 -0.02(-3.98%)
Feb 01, 2024 0.5300 0.5500 0.4800 0.4999 175,843 -0.02(-3.12%)
Jan 31, 2024 0.4990 0.5584 0.4990 0.5160 277,698 +0.01(+1.18%)
Jan 30, 2024 0.5200 0.5300 0.4900 0.5100 102,644 +0.00(+0.77%)
Jan 29, 2024 0.5000 0.5268 0.4714 0.5061 31,202 +0.01(+1.22%)
Jan 26, 2024 0.4815 0.5301 0.4800 0.5000 73,356 +0.00(+0.40%)
Jan 25, 2024 0.5002 0.5270 0.4800 0.4980 82,889 -0.00(-0.62%)
Jan 24, 2024 0.5500 0.5600 0.4655 0.5011 128,182 -0.04(-8.17%)
Jan 23, 2024 0.5700 0.5672 0.5101 0.5457 42,124 +0.01(+1.06%)
Jan 22, 2024 0.5670 0.5670 0.5055 0.5400 92,681 -0.03(-4.83%)
Jan 19, 2024 0.5810 0.5890 0.5601 0.5674 91,835 -0.02(-3.67%)
Jan 18, 2024 0.6000 0.6000 0.5606 0.5890 123,460 -0.00(-0.64%)
Jan 17, 2024 0.5900 0.6155 0.5631 0.5928 149,218 +0.00(+0.47%)
Jan 16, 2024 0.6500 0.6500 0.5621 0.5900 298,999 -0.04(-6.76%)
Jan 12, 2024 0.6015 0.6598 0.6015 0.6328 115,310 +0.01(+2.05%)
Jan 11, 2024 0.6975 0.6975 0.5945 0.6201 308,064 -0.08(-11.41%)
Jan 10, 2024 0.7042 0.7100 0.6700 0.7000 171,526 -0.01(-1.09%)
Jan 09, 2024 0.7068 0.7299 0.6930 0.7077 64,170 +0.02(+2.51%)
Jan 08, 2024 0.7400 0.7497 0.6900 0.6904 173,612 -0.05(-6.45%)
Jan 05, 2024 0.7400 0.7600 0.7187 0.7380 156,559 +0.01(+1.08%)
Jan 04, 2024 0.7300 0.7674 0.7111 0.7301 111,660 +0.01(+0.70%)
Jan 03, 2024 0.7980 0.7980 0.7200 0.7250 170,686 -0.05(-7.04%)
Jan 02, 2024 0.7548 0.7967 0.7281 0.7799 108,177 +0.02(+3.03%)
Dec 29, 2023 0.7850 0.8099 0.7200 0.7570 277,372 -0.03(-3.96%)
Dec 28, 2023 0.8207 0.8299 0.7531 0.7882 286,729 -0.03(-4.23%)
Dec 27, 2023 0.8197 0.8715 0.7820 0.8230 365,967 -0.06(-6.59%)
Dec 26, 2023 0.8000 1.050 0.7815 0.8811 2,050,976 +0.08(+10.15%)
Dec 22, 2023 0.8199 0.8199 0.7701 0.7999 178,400 -0.00(-0.58%)
Dec 21, 2023 0.7700 0.8282 0.7258 0.8046 601,471 +0.04(+5.04%)
Dec 20, 2023 0.7600 0.8099 0.7606 0.7660 129,294 -0.02(-2.37%)
Dec 19, 2023 0.8100 0.8423 0.7500 0.7846 391,011 -0.02(-2.19%)
Dec 18, 2023 0.7935 0.8183 0.7697 0.8022 205,477 +0.03(+3.51%)
Dec 15, 2023 0.8300 0.8300 0.7200 0.7750 235,956 -0.05(-6.57%)
Dec 14, 2023 0.8275 0.8799 0.8000 0.8295 378,771 -0.01(-1.25%)
Dec 13, 2023 0.6820 0.8448 0.6820 0.8400 986,269 +0.17(+24.98%)
Dec 12, 2023 0.7197 0.7299 0.6384 0.6721 175,825 -0.04(-6.05%)
Dec 11, 2023 0.7198 0.7350 0.6900 0.7154 181,572 +0.02(+3.08%)
Dec 08, 2023 0.7531 0.7600 0.6846 0.6940 484,265 -0.07(-9.28%)
Dec 07, 2023 0.7691 0.7691 0.7225 0.7650 325,340 +0.01(+1.45%)
Dec 06, 2023 0.8250 0.8250 0.7200 0.7541 423,354 -0.01(-1.60%)
Dec 05, 2023 0.8090 0.8321 0.7500 0.7664 587,584 -0.08(-9.12%)
Dec 04, 2023 0.9666 0.9700 0.7250 0.8433 875,907 -0.06(-6.30%)
Dec 01, 2023 0.9300 0.9400 0.8650 0.9000 842,805 -0.02(-2.17%)
Nov 30, 2023 0.9000 0.9800 0.8646 0.9200 1,542,770 +0.06(+6.98%)
Nov 29, 2023 0.9276 0.9319 0.8400 0.8600 884,942 -0.04(-4.44%)
Nov 28, 2023 0.9900 0.9999 0.8968 0.9000 1,514,477 -0.14(-13.46%)
Nov 27, 2023 1.030 1.090 0.9100 1.040 1,527,554 -0.05(-4.59%)
Nov 24, 2023 1.120 1.150 1.010 1.090 4,017,594 +0.07(+6.86%)
Nov 22, 2023 0.9100 1.290 0.8900 1.020 32,659,852 +0.22(+27.50%)
Nov 21, 2023 1.000 1.020 0.7979 0.8000 1,491,944 -0.18(-18.37%)
Nov 20, 2023 1.120 1.150 0.9500 0.9800 4,345,224 -0.77(-44.00%)
Nov 17, 2023 1.750 2.000 1.670 1.750 1,498,651 -0.27(-13.37%)
Nov 16, 2023 2.300 2.340 1.910 2.020 841,134 -0.40(-16.53%)
Nov 15, 2023 2.260 2.500 2.150 2.420 1,279,789 +0.25(+11.52%)
Nov 14, 2023 1.790 4.450 1.770 2.170 16,101,322 +0.46(+26.90%)
Nov 13, 2023 1.800 1.990 1.655 1.710 945,990 -0.21(-10.94%)
Nov 10, 2023 2.330 2.600 1.850 1.920 749,154 -0.47(-19.67%)
Nov 09, 2023 3.370 3.490 2.300 2.390 1,093,100 -1.07(-30.92%)
Nov 08, 2023 4.000 4.100 3.210 3.460 1,197,403 -1.04(-23.11%)
Nov 07, 2023 5.910 10.26 4.370 4.500 35,167,376 +1.45(+47.54%)
Nov 06, 2023 2.850 3.310 2.750 3.050 625,929 +0.45(+17.31%)
Nov 03, 2023 2.580 2.712 2.550 2.600 53,412 +0.02(+0.78%)
Nov 02, 2023 3.070 3.095 2.575 2.580 128,226 -0.54(-17.31%)
Nov 01, 2023 3.060 3.270 2.930 3.120 175,188 -0.03(-0.95%)
Oct 31, 2023 2.760 3.270 2.500 3.150 231,627 +2.98(+1799.88%)
Oct 30, 2023 0.1800 0.1905 0.1471 0.1658 3,217,203 -0.03(-16.68%)
Oct 27, 2023 0.1926 0.2051 0.1757 0.1990 3,914,248 -0.02(-9.13%)
Oct 26, 2023 0.3300 0.3775 0.2099 0.2190 95,001,152 +0.05(+26.96%)
Oct 25, 2023 0.2000 0.1951 0.1647 0.1725 569,313 -0.03(-14.22%)
Oct 24, 2023 0.2100 0.2160 0.1918 0.2011 630,525 -0.01(-5.59%)
Oct 23, 2023 0.2122 0.2350 0.2060 0.2130 449,811 -0.01(-3.53%)
Oct 20, 2023 0.2626 0.2636 0.2114 0.2208 857,048 -0.06(-20.58%)
Oct 19, 2023 0.2800 0.3169 0.2600 0.2780 1,434,327 -0.05(-14.49%)
Oct 18, 2023 0.2401 0.3500 0.2149 0.3251 4,759,092 +0.08(+34.62%)
Oct 17, 2023 0.2542 0.2625 0.2400 0.2415 170,673 -0.02(-7.86%)
Oct 16, 2023 0.3000 0.3000 0.2359 0.2621 338,497 -0.01(-3.71%)
Oct 13, 2023 0.2769 0.2999 0.2597 0.2722 228,297 -0.00(-1.70%)
Oct 12, 2023 0.2728 0.3300 0.2347 0.2769 1,334,679 -0.01(-2.84%)
Oct 11, 2023 0.2250 0.3500 0.2128 0.2850 5,127,068 +0.07(+31.34%)
Oct 10, 2023 0.2092 0.2349 0.2050 0.2170 148,131 +0.02(+7.96%)
Oct 09, 2023 0.2500 0.2500 0.2000 0.2010 465,040 -0.02(-9.87%)
Oct 06, 2023 0.2386 0.2386 0.2162 0.2230 141,293 -0.01(-5.35%)
Oct 05, 2023 0.2550 0.2699 0.2300 0.2356 184,331 -0.01(-5.76%)
Oct 04, 2023 0.2700 0.2780 0.2311 0.2500 419,344 -0.01(-4.69%)
Oct 03, 2023 0.3095 0.3109 0.2619 0.2623 493,702 -0.06(-19.29%)
Oct 02, 2023 0.2900 0.3698 0.2704 0.3250 1,470,321 +0.04(+13.60%)
Sep 29, 2023 0.2888 0.2973 0.2802 0.2861 56,381 -0.00(-1.00%)
Sep 28, 2023 0.2931 0.3180 0.2885 0.2890 141,652 -0.01(-4.37%)
Sep 27, 2023 0.3093 0.3175 0.2881 0.3022 223,435 -0.02(-5.24%)
Sep 26, 2023 0.2900 0.3344 0.2861 0.3189 356,620 +0.01(+2.54%)
Sep 25, 2023 0.3300 0.3355 0.2750 0.3110 4,311,979 +0.02(+5.07%)
Sep 22, 2023 0.2900 0.3200 0.2790 0.2960 66,804 +0.01(+2.42%)
Sep 21, 2023 0.2850 0.3046 0.2810 0.2890 73,596 -0.02(-5.15%)
Sep 20, 2023 0.2966 0.3050 0.2760 0.3047 100,316 -0.00(-0.36%)
Sep 19, 2023 0.2967 0.3200 0.2710 0.3058 165,666 -0.01(-1.77%)
Sep 18, 2023 0.3200 0.3225 0.2880 0.3113 142,553 -0.01(-3.02%)
Sep 15, 2023 0.2728 0.3250 0.2537 0.3210 482,735 +0.02(+6.57%)
Sep 14, 2023 0.2664 0.3176 0.2620 0.3012 1,132,934 +0.03(+9.93%)
Sep 13, 2023 0.2765 0.2801 0.2618 0.2740 205,458 -0.01(-3.89%)
Sep 12, 2023 0.3010 0.3010 0.2612 0.2851 362,268 +0.00(+1.03%)
Sep 11, 2023 0.3300 0.3300 0.2720 0.2822 318,078 -0.04(-12.36%)
Sep 08, 2023 0.3350 0.3700 0.3110 0.3220 313,975 -0.01(-3.88%)
Sep 07, 2023 0.3494 0.3600 0.3303 0.3350 345,653 -0.06(-16.04%)
Sep 06, 2023 0.4000 0.4282 0.3700 0.3990 928,159 -0.04(-8.17%)
Sep 05, 2023 0.4700 0.4700 0.3199 0.4345 148,974 -0.04(-7.55%)
Sep 01, 2023 0.4600 0.5079 0.4550 0.4700 161,179 +0.02(+4.44%)
Aug 31, 2023 0.4700 0.4788 0.4451 0.4500 42,832 +0.00(+0.47%)
Aug 30, 2023 0.4700 0.4900 0.4101 0.4479 163,115 -0.04(-8.83%)
Aug 29, 2023 0.4800 0.5199 0.4560 0.4913 137,374 -0.04(-7.96%)
Aug 28, 2023 0.5570 0.5578 0.4702 0.5338 94,369 -0.00(-0.22%)
Aug 25, 2023 0.5329 0.5679 0.5300 0.5350 39,165 -0.02(-4.12%)
Aug 24, 2023 0.5700 0.5800 0.5300 0.5580 61,061 -0.01(-2.11%)
Aug 23, 2023 0.5640 0.5900 0.5386 0.5700 48,559 +0.01(+1.08%)
Aug 22, 2023 0.6270 0.6270 0.5000 0.5639 114,928 -0.05(-7.41%)
Aug 21, 2023 0.6050 0.6100 0.5755 0.6090 61,254 +0.00(+0.50%)
Aug 18, 2023 0.6000 0.6100 0.5801 0.6060 13,566 -0.01(-2.08%)
Aug 17, 2023 0.5900 0.6200 0.5785 0.6189 105,493 +0.01(+1.31%)
Aug 16, 2023 0.6280 0.6280 0.5873 0.6109 118,508 -0.03(-4.55%)
Aug 15, 2023 0.6303 0.6679 0.6105 0.6400 67,912 -0.01(-2.28%)
Aug 14, 2023 0.6527 0.6700 0.6253 0.6549 39,326 +0.01(+0.77%)
Aug 11, 2023 0.6370 0.6600 0.6300 0.6499 56,298 -0.00(-0.03%)
Aug 10, 2023 0.6500 0.6690 0.6400 0.6501 24,558 +0.00(+0.02%)
Aug 09, 2023 0.6200 0.6760 0.6200 0.6500 102,398 +0.00(+0.02%)
Aug 08, 2023 0.6168 0.6988 0.5900 0.6499 451,315 +0.02(+3.88%)
Aug 07, 2023 0.6500 0.6500 0.6000 0.6256 113,280 -0.04(-6.49%)
Aug 04, 2023 0.5996 0.7200 0.5996 0.6690 560,199 +0.06(+9.49%)
Aug 03, 2023 0.5820 0.6600 0.5751 0.6110 1,194,911 +0.02(+3.35%)
Aug 02, 2023 0.6200 0.6459 0.5800 0.5912 206,213 -0.05(-7.28%)
Aug 01, 2023 0.6350 0.6499 0.6010 0.6376 213,860 +0.01(+0.87%)
Jul 31, 2023 0.6700 0.6780 0.6200 0.6321 308,495 -0.04(-6.36%)
Jul 28, 2023 0.6700 0.6975 0.6700 0.6750 166,840 -0.01(-2.17%)
Jul 27, 2023 0.6810 0.7601 0.6752 0.6900 207,319 -0.03(-3.77%)
Jul 26, 2023 0.6744 0.7200 0.6200 0.7170 678,771 -0.01(-1.19%)
Jul 25, 2023 0.7800 0.7990 0.6700 0.7256 1,843,092 -0.13(-15.63%)
Jul 24, 2023 1.040 1.050 0.7702 0.8600 31,043,216 +0.06(+7.10%)
Jul 21, 2023 0.8120 0.8299 0.8000 0.8030 63,385 -0.02(-2.47%)
Jul 20, 2023 0.8304 0.8490 0.8100 0.8233 64,667 -0.03(-3.21%)
Jul 19, 2023 0.8700 0.8700 0.8342 0.8506 63,266 +0.01(+1.26%)
Jul 18, 2023 0.8697 0.8697 0.8210 0.8400 64,849 -0.01(-0.99%)
Jul 17, 2023 0.8400 0.8670 0.8200 0.8484 26,517 +0.03(+3.97%)
Jul 14, 2023 0.8300 0.8690 0.8062 0.8160 93,940 +0.01(+0.64%)
Jul 13, 2023 0.8222 0.8470 0.8010 0.8108 101,311 -0.03(-3.87%)
Jul 12, 2023 0.8098 0.8434 0.7898 0.8434 86,443 +0.02(+2.83%)
Jul 11, 2023 0.9000 0.9100 0.7821 0.8202 265,187 -0.06(-6.90%)
Jul 10, 2023 0.8574 0.9068 0.8264 0.8810 143,907 +0.03(+3.78%)
Jul 07, 2023 0.7800 0.8600 0.7700 0.8489 111,751 +0.07(+8.42%)
Jul 06, 2023 0.8200 0.8200 0.7711 0.7830 96,101 +0.02(+1.95%)
Jul 05, 2023 0.7800 0.7900 0.7400 0.7680 100,614 -0.01(-1.54%)
Jul 03, 2023 0.7710 0.7900 0.7642 0.7800 100,495 -0.01(-0.76%)
Jun 30, 2023 0.8300 0.8300 0.7800 0.7860 100,112 -0.02(-2.82%)
Jun 29, 2023 0.8015 0.8158 0.7899 0.8088 103,105 +0.01(+0.97%)
Jun 28, 2023 0.7761 0.8300 0.7761 0.8010 94,260 +0.00(+0.11%)
Jun 27, 2023 0.8200 0.8222 0.7901 0.8001 138,784 +0.00(+0.26%)
Jun 26, 2023 0.8100 0.8600 0.7921 0.7980 98,402 -0.00(-0.56%)
Jun 23, 2023 0.7892 0.8600 0.7718 0.8025 142,344 +0.04(+5.59%)
Jun 22, 2023 0.7992 0.8129 0.7501 0.7600 236,650 -0.02(-3.06%)
Jun 21, 2023 0.8700 0.8999 0.7700 0.7840 300,111 -0.11(-11.91%)
Jun 20, 2023 0.9600 0.9586 0.8528 0.8900 642,628 -0.15(-14.42%)
Jun 16, 2023 1.120 1.140 1.040 1.040 400,730 -0.07(-6.31%)
Jun 15, 2023 1.160 1.160 1.100 1.110 220,821 -0.02(-1.77%)
Jun 14, 2023 1.200 1.220 1.110 1.130 573,249 -0.12(-9.60%)
Jun 13, 2023 1.340 1.341 1.202 1.250 741,458 -0.08(-6.02%)
Jun 12, 2023 1.390 1.430 1.290 1.330 300,006 -0.06(-4.32%)
Jun 09, 2023 1.410 1.468 1.340 1.390 300,837 -0.02(-1.42%)
Jun 08, 2023 1.370 1.500 1.310 1.410 1,216,429 +0.10(+7.63%)
Jun 07, 2023 1.300 1.380 1.300 1.310 123,640 -0.04(-2.96%)
Jun 06, 2023 1.340 1.370 1.290 1.350 76,673 +0.03(+2.27%)
Jun 05, 2023 1.360 1.360 1.320 1.320 90,171 -0.04(-2.94%)
Jun 02, 2023 1.280 1.410 1.280 1.360 96,455 +0.07(+5.43%)
Jun 01, 2023 1.310 1.360 1.280 1.290 78,242 -0.05(-3.74%)
May 31, 2023 1.330 1.390 1.280 1.340 190,173 -0.03(-2.19%)
May 30, 2023 1.410 1.440 1.360 1.370 182,072 -0.07(-4.86%)
May 26, 2023 1.430 1.472 1.419 1.440 64,830 +0.00(+0.00%)
May 25, 2023 1.380 1.465 1.380 1.440 76,053 +0.01(+0.70%)
May 24, 2023 1.500 1.500 1.400 1.430 84,613 -0.05(-3.38%)
May 23, 2023 1.500 1.590 1.431 1.480 294,420 -0.05(-3.27%)
May 22, 2023 1.510 1.600 1.472 1.530 178,759 +0.00(+0.00%)
May 19, 2023 1.450 1.560 1.400 1.530 236,774 +0.13(+9.29%)
May 18, 2023 1.460 1.490 1.380 1.400 249,663 -0.11(-7.28%)
May 17, 2023 1.620 1.620 1.500 1.510 364,347 -0.08(-5.03%)
May 16, 2023 1.710 1.722 1.525 1.590 300,408 -0.11(-6.47%)
May 15, 2023 1.730 1.750 1.650 1.700 370,015 +0.05(+3.03%)
May 12, 2023 1.590 1.690 1.570 1.650 414,080 +0.10(+6.45%)
May 11, 2023 1.570 1.620 1.520 1.550 269,710 -0.01(-0.64%)
May 10, 2023 1.500 1.570 1.420 1.560 251,003 +0.08(+5.41%)
May 09, 2023 1.450 1.500 1.400 1.480 176,030 +0.00(+0.00%)
May 08, 2023 1.450 1.500 1.370 1.480 263,146 -0.01(-0.67%)
May 05, 2023 1.430 1.490 1.360 1.490 183,311 +0.03(+2.05%)
May 04, 2023 1.430 1.480 1.340 1.460 354,642 -0.07(-4.89%)
May 03, 2023 1.410 1.540 1.262 1.535 648,089 +0.12(+8.80%)
May 02, 2023 1.440 1.470 1.374 1.411 221,602 -0.06(-4.03%)
May 01, 2023 1.510 1.530 1.380 1.470 392,718 -0.05(-3.29%)
Apr 28, 2023 1.570 1.580 1.490 1.520 324,730 -0.06(-3.80%)
Apr 27, 2023 1.580 1.615 1.470 1.580 425,327 -0.03(-1.86%)
Apr 26, 2023 1.520 1.635 1.410 1.610 501,780 +0.11(+7.33%)
Apr 25, 2023 1.520 1.540 1.470 1.500 283,829 -0.09(-5.66%)
Apr 24, 2023 1.580 1.600 1.450 1.590 537,554 -0.03(-1.85%)
Apr 21, 2023 1.600 1.690 1.555 1.620 403,031 -0.06(-3.57%)
Apr 20, 2023 1.730 1.790 1.550 1.680 732,230 -0.12(-6.67%)
Apr 19, 2023 2.000 2.290 1.710 1.800 2,968,634 -0.20(-10.00%)
Apr 18, 2023 2.040 2.040 1.900 2.000 287,716 -0.04(-1.96%)
Apr 17, 2023 2.030 2.070 1.810 2.040 423,289 +0.07(+3.63%)
Apr 14, 2023 1.920 2.070 1.810 1.968 1,234,735 +0.12(+6.41%)
Apr 13, 2023 1.790 1.880 1.740 1.850 216,321 +0.11(+6.32%)
Apr 12, 2023 1.790 1.800 1.710 1.740 141,941 -0.06(-3.33%)
Apr 11, 2023 1.710 1.900 1.700 1.800 353,807 +0.08(+4.65%)
Apr 10, 2023 1.790 1.790 1.610 1.720 442,350 -0.17(-8.99%)
Apr 06, 2023 1.900 1.920 1.820 1.890 306,239 -0.06(-3.08%)
Apr 05, 2023 2.020 2.030 1.900 1.950 367,989 -0.13(-6.25%)
Apr 04, 2023 2.050 2.100 1.920 2.080 308,392 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.