Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
F34734 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.70 | 0.13 | 1.23% | 11.64 | 12.36 | 5.88 | 1,941 |
| Jun 24 2024 | 10.57 | -16.81 | -61.40% | 21.68 | 25.47 | 8.17 | 614 |
| Jun 21 2024 | 27.38 | -3.97 | -12.66% | 25.05 | 34.72 | 25.03 | 727 |
| Jun 20 2024 | 31.35 | -2.00 | -6.00% | 33.42 | 38.05 | 30.70 | 98 |
| Jun 19 2024 | 33.35 | 1.28 | 3.99% | 35.25 | 36.15 | 33.35 | 0 |
| Jun 18 2024 | 32.07 | -1.05 | -3.17% | 32.05 | 36.62 | 28.95 | 0 |
| Jun 17 2024 | 33.12 | 3.85 | 13.15% | 43.45 | 46.70 | 29.10 | 374 |
| Jun 14 2024 | 29.27 | -30.78 | -51.26% | 52.00 | 59.72 | 29.27 | 0 |
| Jun 13 2024 | 60.05 | 12.10 | 25.23% | 52.60 | 62.40 | 52.50 | 0 |
| Jun 12 2024 | 47.95 | 8.43 | 21.33% | 41.35 | 47.95 | 41.05 | 0 |
| Jun 11 2024 | 39.52 | 2.57 | 6.96% | 33.97 | 41.82 | 33.97 | 0 |
| Jun 10 2024 | 36.95 | -4.55 | -10.96% | 39.70 | 39.70 | 36.95 | 0 |
| Jun 07 2024 | 41.50 | 4.03 | 10.76% | 39.32 | 42.70 | 38.40 | 0 |
| Jun 06 2024 | 37.47 | 6.50 | 20.99% | 35.10 | 37.47 | 33.92 | 0 |
| Jun 05 2024 | 30.97 | -3.18 | -9.31% | 32.42 | 32.72 | 26.50 | 1,014 |
| Jun 04 2024 | 34.15 | -5.15 | -13.10% | 32.00 | 34.15 | 27.26 | 530 |
| Jun 03 2024 | 39.30 | 12.21 | 45.07% | 30.54 | 42.02 | 29.44 | 470 |
| May 31 2024 | 27.09 | -2.30 | -7.83% | 29.16 | 30.89 | 26.52 | 0 |
| May 30 2024 | 29.39 | -2.56 | -8.01% | 30.12 | 33.22 | 26.80 | 140 |
| May 29 2024 | 31.95 | 10.85 | 51.42% | 21.27 | 32.25 | 21.25 | 0 |
| May 28 2024 | 21.10 | 4.75 | 29.05% | 16.34 | 21.10 | 16.01 | 0 |
| May 27 2024 | 16.35 | -0.94 | -5.44% | 16.38 | 18.14 | 16.34 | 0 |
| May 24 2024 | 17.29 | 1.52 | 9.64% | 17.64 | 19.43 | 14.05 | 140 |
| May 23 2024 | 15.77 | 4.30 | 37.49% | 10.94 | 16.04 | 10.23 | 0 |
| May 22 2024 | 11.47 | 0.46 | 4.18% | 10.24 | 12.50 | 9.94 | 0 |
| May 21 2024 | 11.01 | 1.26 | 12.92% | 8.94 | 11.31 | 7.81 | 2,400 |
| May 20 2024 | 9.75 | 0.23 | 2.42% | 10.05 | 10.48 | 6.68 | 1,350 |
| May 17 2024 | 9.52 | -0.38 | -3.84% | 10.47 | 12.70 | 9.06 | 2,436 |
| May 16 2024 | 9.90 | -4.28 | -30.18% | 14.61 | 16.88 | 9.08 | 2,980 |
| May 15 2024 | 14.18 | 2.86 | 25.27% | 11.51 | 14.23 | 11.12 | 400 |
| May 14 2024 | 11.32 | 0.29 | 2.63% | 9.91 | 14.97 | 9.82 | 20 |
| May 13 2024 | 11.03 | -66.87 | -85.84% | 77.20 | 83.87 | 11.03 | 204 |
| May 10 2024 | 77.90 | 6.90 | 9.72% | 72.00 | 78.80 | 63.15 | 80 |
| May 09 2024 | 71.00 | 1.88 | 2.72% | 70.97 | 79.45 | 60.70 | 35 |
| May 08 2024 | 69.12 | 0.15 | 0.22% | 68.07 | 84.97 | 63.47 | 45 |
| May 07 2024 | 68.97 | 23.82 | 52.76% | 40.70 | 69.02 | 38.87 | 203 |
| May 06 2024 | 45.15 | -13.17 | -22.58% | 56.77 | 61.70 | 41.40 | 8 |
| May 03 2024 | 58.32 | -9.45 | -13.94% | 38.05 | 58.32 | 29.81 | 0 |
| May 02 2024 | 67.77 | -98.45 | -59.23% | 65.57 | 71.77 | 42.57 | 10 |
| Apr 30 2024 | 166.22 | -26.08 | -13.56% | 159.32 | 166.22 | 53.82 | 2 |
| Apr 29 2024 | 192.30 | -512.95 | -72.73% | 693.72 | 694.65 | 192.30 | 7 |
| Apr 26 2024 | 705.25 | -156.45 | -18.16% | 719.57 | 786.20 | 680.35 | 0 |
| Apr 25 2024 | 861.70 | 80.10 | 10.25% | 921.20 | 921.25 | 841.35 | 0 |
| Apr 24 2024 | 781.60 | 120.30 | 18.19% | 678.62 | 786.75 | 677.57 | 0 |
| Apr 23 2024 | 661.30 | -372.02 | -36.00% | 822.27 | 865.85 | 555.60 | 0 |
| Apr 22 2024 | 1,033.32 | -28.25 | -2.66% | 1,155.20 | 1,156.52 | 899.67 | 0 |
| Apr 19 2024 | 1,061.57 | 224.75 | 26.86% | 885.62 | 1,147.52 | 817.62 | 0 |
| Apr 18 2024 | 836.82 | 219.85 | 35.63% | 619.57 | 836.82 | 619.57 | 0 |
| Apr 17 2024 | 616.97 | 3.97 | 0.65% | 493.07 | 654.52 | 491.60 | 0 |
| Apr 16 2024 | 613.00 | -229.75 | -27.26% | 813.87 | 854.85 | 600.95 | 16 |
| Apr 15 2024 | 842.75 | 104.78 | 14.20% | 760.35 | 885.05 | 734.60 | 0 |
| Apr 12 2024 | 737.97 | 103.20 | 16.26% | 637.80 | 769.82 | 630.65 | 0 |
| Apr 11 2024 | 634.77 | 5.97 | 0.95% | 659.17 | 726.72 | 615.17 | 0 |
| Apr 10 2024 | 628.80 | 90.40 | 16.79% | 568.57 | 678.40 | 555.52 | 1 |
| Apr 09 2024 | 538.40 | 1.95 | 0.36% | 448.65 | 555.40 | 438.00 | 9 |
| Apr 08 2024 | 536.45 | 78.63 | 17.17% | 503.90 | 610.80 | 489.70 | 9 |
| Apr 05 2024 | 457.82 | 64.77 | 16.48% | 430.07 | 457.82 | 409.57 | 0 |
| Apr 04 2024 | 393.05 | -67.37 | -14.63% | 392.20 | 423.30 | 332.55 | 22 |
| Apr 03 2024 | 460.42 | -68.38 | -12.93% | 502.82 | 544.25 | 388.30 | 102 |
| Apr 02 2024 | 528.80 | 31.50 | 6.33% | 625.72 | 627.42 | 507.65 | 11 |
| Mar 28 2024 | 497.30 | 17.48 | 3.64% | 517.12 | 543.35 | 467.35 | 0 |
