Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20DN8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.60 | 0.20 | 4.55% | 4.31 | 4.62 | 4.27 | 0 |
| Jun 20 2024 | 4.40 | 0.02 | 0.46% | 4.42 | 4.54 | 4.35 | 0 |
| Jun 19 2024 | 4.38 | -0.04 | -0.90% | 4.47 | 4.50 | 4.31 | 0 |
| Jun 18 2024 | 4.42 | -0.18 | -3.91% | 4.63 | 4.72 | 4.35 | 0 |
| Jun 17 2024 | 4.60 | -0.04 | -0.86% | 4.79 | 4.84 | 4.60 | 0 |
| Jun 14 2024 | 4.64 | -0.14 | -2.93% | 4.79 | 5.01 | 4.64 | 0 |
| Jun 13 2024 | 4.78 | 0.02 | 0.42% | 4.94 | 4.94 | 4.74 | 0 |
| Jun 12 2024 | 4.76 | 0.21 | 4.62% | 4.68 | 4.76 | 4.49 | 0 |
| Jun 11 2024 | 4.55 | 0.36 | 8.59% | 4.22 | 4.67 | 4.21 | 0 |
| Jun 10 2024 | 4.19 | 0.13 | 3.20% | 4.23 | 4.31 | 4.05 | 0 |
| Jun 07 2024 | 4.06 | -0.27 | -6.24% | 4.39 | 4.51 | 4.06 | 0 |
| Jun 06 2024 | 4.33 | 0.09 | 2.12% | 4.38 | 4.39 | 4.25 | 0 |
| Jun 05 2024 | 4.24 | 0.09 | 2.17% | 4.16 | 4.26 | 4.10 | 0 |
| Jun 04 2024 | 4.15 | 0.22 | 5.60% | 3.99 | 4.15 | 3.88 | 0 |
| Jun 03 2024 | 3.93 | -0.17 | -4.15% | 3.84 | 3.99 | 3.79 | 0 |
| May 31 2024 | 4.10 | 0.01 | 0.24% | 4.22 | 4.27 | 4.06 | 0 |
| May 30 2024 | 4.09 | -0.19 | -4.44% | 4.48 | 4.49 | 4.09 | 0 |
| May 29 2024 | 4.28 | 0.21 | 5.16% | 4.25 | 4.40 | 4.18 | 0 |
| May 28 2024 | 4.07 | 0.12 | 3.04% | 3.89 | 4.18 | 3.88 | 0 |
| May 27 2024 | 3.95 | -0.14 | -3.42% | 3.98 | 4.12 | 3.90 | 0 |
| May 24 2024 | 4.09 | -0.19 | -4.44% | 4.41 | 4.48 | 4.09 | 0 |
| May 23 2024 | 4.28 | 0.11 | 2.64% | 4.29 | 4.38 | 4.23 | 0 |
| May 22 2024 | 4.17 | -0.05 | -1.18% | 4.18 | 4.27 | 3.99 | 0 |
| May 21 2024 | 4.22 | 0.55 | 14.99% | 4.46 | 4.52 | 4.15 | 0 |
| May 20 2024 | 3.67 | -0.01 | -0.27% | 3.52 | 3.77 | 3.46 | 0 |
| May 17 2024 | 3.68 | -0.02 | -0.54% | 3.90 | 3.93 | 3.68 | 0 |
| May 16 2024 | 3.70 | -0.26 | -6.57% | 3.93 | 4.00 | 3.70 | 0 |
| May 15 2024 | 3.96 | -0.09 | -2.22% | 3.99 | 4.06 | 3.89 | 0 |
| May 14 2024 | 4.05 | -0.13 | -3.11% | 4.28 | 4.31 | 4.05 | 0 |
| May 13 2024 | 4.18 | -0.04 | -0.95% | 4.30 | 4.37 | 4.10 | 0 |
| May 10 2024 | 4.22 | -0.18 | -4.09% | 4.34 | 4.44 | 4.15 | 0 |
| May 09 2024 | 4.40 | -0.37 | -7.76% | 4.60 | 4.65 | 4.36 | 0 |
| May 08 2024 | 4.77 | -0.01 | -0.21% | 4.93 | 5.00 | 4.76 | 0 |
| May 07 2024 | 4.78 | -0.24 | -4.78% | 4.94 | 4.96 | 4.75 | 0 |
| May 06 2024 | 5.02 | 0.04 | 0.80% | 5.02 | 5.07 | 4.88 | 0 |
| May 03 2024 | 4.98 | -0.01 | -0.20% | 4.96 | 5.08 | 4.80 | 0 |
| May 02 2024 | 4.99 | 0.28 | 5.94% | 4.91 | 5.00 | 4.77 | 0 |
| Apr 30 2024 | 4.71 | 0.02 | 0.43% | 4.83 | 4.91 | 4.59 | 0 |
| Apr 29 2024 | 4.69 | -0.07 | -1.47% | 4.75 | 4.87 | 4.65 | 0 |
| Apr 26 2024 | 4.76 | -0.04 | -0.83% | 4.81 | 4.85 | 4.60 | 0 |
| Apr 25 2024 | 4.80 | -0.18 | -3.61% | 4.88 | 5.00 | 4.75 | 0 |
| Apr 24 2024 | 4.98 | 0.10 | 2.05% | 4.89 | 5.04 | 4.84 | 0 |
| Apr 23 2024 | 4.88 | -0.50 | -9.29% | 5.21 | 5.24 | 4.88 | 0 |
| Apr 22 2024 | 5.38 | -0.34 | -5.94% | 5.49 | 5.57 | 5.29 | 0 |
| Apr 19 2024 | 5.72 | 0.02 | 0.35% | 6.09 | 6.09 | 5.71 | 0 |
| Apr 18 2024 | 5.70 | -0.31 | -5.16% | 6.01 | 6.12 | 5.70 | 0 |
| Apr 17 2024 | 6.01 | 0.02 | 0.33% | 6.01 | 6.03 | 5.81 | 0 |
| Apr 16 2024 | 5.99 | 0.32 | 5.64% | 5.87 | 6.04 | 5.74 | 0 |
| Apr 15 2024 | 5.67 | 0.05 | 0.89% | 5.78 | 5.81 | 5.38 | 0 |
| Apr 12 2024 | 5.62 | 0.96 | 20.60% | 4.48 | 5.68 | 4.41 | 0 |
| Apr 11 2024 | 4.66 | 0.17 | 3.79% | 4.61 | 4.72 | 4.52 | 0 |
| Apr 10 2024 | 4.49 | 0.04 | 0.90% | 4.41 | 4.65 | 4.33 | 0 |
| Apr 09 2024 | 4.45 | 0.23 | 5.45% | 4.26 | 4.52 | 4.23 | 0 |
| Apr 08 2024 | 4.22 | -0.15 | -3.43% | 4.35 | 4.39 | 4.16 | 0 |
| Apr 05 2024 | 4.37 | 0.23 | 5.56% | 4.50 | 4.54 | 4.37 | 0 |
| Apr 04 2024 | 4.14 | -0.20 | -4.61% | 4.33 | 4.34 | 4.10 | 0 |
| Apr 03 2024 | 4.34 | 0.03 | 0.70% | 4.41 | 4.55 | 4.22 | 0 |
| Apr 02 2024 | 4.31 | 0.10 | 2.38% | 4.37 | 4.48 | 4.21 | 0 |
| Mar 28 2024 | 4.21 | -0.25 | -5.61% | 4.33 | 4.35 | 4.19 | 0 |
| Mar 27 2024 | 4.46 | -0.08 | -1.76% | 4.60 | 4.61 | 4.37 | 0 |
| Mar 26 2024 | 4.54 | -0.04 | -0.87% | 4.69 | 4.73 | 4.53 | 0 |
| Mar 25 2024 | 4.58 | 0.16 | 3.62% | 4.52 | 4.60 | 4.47 | 0 |
