Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1YM73 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 4.92 | 0.54 | 12.33% | 4.68 | 4.93 | 4.63 | 0 |
| Jun 04 2024 | 4.38 | -0.06 | -1.35% | 4.54 | 4.54 | 4.23 | 0 |
| Jun 03 2024 | 4.44 | 0.56 | 14.43% | 4.65 | 4.68 | 4.41 | 0 |
| May 31 2024 | 3.88 | -0.37 | -8.71% | 4.07 | 4.29 | 3.88 | 0 |
| May 30 2024 | 4.25 | -0.26 | -5.76% | 4.18 | 4.33 | 4.16 | 0 |
| May 29 2024 | 4.51 | -0.28 | -5.85% | 4.60 | 4.64 | 4.41 | 0 |
| May 28 2024 | 4.79 | -0.04 | -0.83% | 4.82 | 4.92 | 4.74 | 0 |
| May 27 2024 | 4.83 | 0.03 | 0.63% | 4.75 | 4.83 | 4.74 | 0 |
| May 24 2024 | 4.80 | -0.09 | -1.84% | 4.53 | 4.84 | 4.53 | 0 |
| May 23 2024 | 4.89 | -0.08 | -1.61% | 5.13 | 5.21 | 4.76 | 0 |
| May 22 2024 | 4.97 | 0.05 | 1.02% | 4.99 | 5.00 | 4.91 | 0 |
| May 21 2024 | 4.92 | -0.09 | -1.80% | 4.89 | 4.94 | 4.81 | 0 |
| May 20 2024 | 5.01 | 0.26 | 5.47% | 4.87 | 5.01 | 4.85 | 0 |
| May 17 2024 | 4.75 | -0.22 | -4.43% | 4.77 | 4.82 | 4.71 | 0 |
| May 16 2024 | 4.97 | 0.25 | 5.30% | 4.90 | 5.00 | 4.86 | 0 |
| May 15 2024 | 4.72 | 0.55 | 13.19% | 4.35 | 4.72 | 4.30 | 1,500 |
| May 14 2024 | 4.17 | 0.04 | 0.97% | 4.11 | 4.21 | 4.04 | 0 |
| May 13 2024 | 4.13 | 0.04 | 0.98% | 4.18 | 4.25 | 4.12 | 0 |
| May 10 2024 | 4.09 | 0.12 | 3.02% | 4.10 | 4.27 | 4.07 | 0 |
| May 09 2024 | 3.97 | 0.17 | 4.47% | 3.76 | 3.97 | 3.70 | 0 |
| May 08 2024 | 3.80 | -0.09 | -2.31% | 3.83 | 3.87 | 3.63 | 150 |
| May 07 2024 | 3.89 | 0.35 | 9.89% | 3.78 | 3.89 | 3.73 | 1,500 |
| May 06 2024 | 3.54 | 0.39 | 12.38% | 3.34 | 3.57 | 3.34 | 0 |
| May 03 2024 | 3.15 | 0.65 | 26.00% | 2.86 | 3.35 | 2.815 | 1,500 |
| May 02 2024 | 2.50 | -0.47 | -15.68% | 2.585 | 2.72 | 2.32 | 2,300 |
| Apr 30 2024 | 2.965 | -0.25 | -7.63% | 3.20 | 3.23 | 2.93 | 200 |
| Apr 29 2024 | 3.21 | 0.11 | 3.55% | 3.24 | 3.31 | 3.15 | 0 |
| Apr 26 2024 | 3.10 | 0.77 | 32.76% | 3.07 | 3.19 | 2.905 | 1,600 |
| Apr 25 2024 | 2.335 | -0.45 | -16.01% | 2.555 | 2.665 | 2.16 | 1,400 |
| Apr 24 2024 | 2.78 | -0.08 | -2.63% | 3.07 | 3.07 | 2.78 | 900 |
| Apr 23 2024 | 2.855 | 0.77 | 36.93% | 2.37 | 2.875 | 2.345 | 300 |
| Apr 22 2024 | 2.085 | -0.12 | -5.23% | 2.15 | 2.265 | 2.025 | 2,400 |
| Apr 19 2024 | 2.20 | -0.53 | -19.27% | 1.975 | 2.42 | 1.975 | 4,000 |
| Apr 18 2024 | 2.725 | 0.05 | 1.87% | 2.66 | 2.785 | 2.43 | 1,000 |
| Apr 17 2024 | 2.675 | -0.19 | -6.47% | 2.665 | 3.02 | 2.665 | 2,500 |
| Apr 16 2024 | 2.86 | -0.64 | -18.29% | 2.825 | 3.02 | 2.695 | 375 |
| Apr 15 2024 | 3.50 | -0.21 | -5.66% | 3.64 | 3.87 | 3.49 | 1,850 |
| Apr 12 2024 | 3.71 | 0.01 | 0.27% | 4.13 | 4.17 | 3.62 | 0 |
| Apr 11 2024 | 3.70 | -0.07 | -1.86% | 3.77 | 3.90 | 3.54 | 0 |
| Apr 10 2024 | 3.77 | -0.13 | -3.33% | 4.24 | 4.33 | 3.53 | 0 |
| Apr 09 2024 | 3.90 | -0.34 | -8.02% | 4.18 | 4.31 | 3.76 | 0 |
| Apr 08 2024 | 4.24 | 0.19 | 4.69% | 4.13 | 4.29 | 4.05 | 0 |
| Apr 05 2024 | 4.05 | -0.48 | -10.60% | 3.77 | 4.11 | 3.70 | 1,400 |
| Apr 04 2024 | 4.53 | 0.14 | 3.19% | 4.36 | 4.60 | 4.35 | 0 |
| Apr 03 2024 | 4.39 | 0.27 | 6.55% | 4.14 | 4.39 | 4.10 | 0 |
| Apr 02 2024 | 4.12 | -0.57 | -12.15% | 4.51 | 4.57 | 4.03 | 0 |
| Mar 28 2024 | 4.69 | 0.32 | 7.32% | 4.61 | 4.72 | 4.60 | 0 |
| Mar 27 2024 | 4.37 | -0.10 | -2.24% | 4.41 | 4.52 | 4.33 | 660 |
| Mar 26 2024 | 4.47 | 0.03 | 0.68% | 4.50 | 4.56 | 4.43 | 0 |
| Mar 25 2024 | 4.44 | -0.08 | -1.77% | 4.44 | 4.51 | 4.34 | 0 |
| Mar 22 2024 | 4.52 | -0.22 | -4.64% | 4.61 | 4.68 | 4.49 | 0 |
| Mar 21 2024 | 4.74 | 0.71 | 17.62% | 4.63 | 4.74 | 4.54 | 1,400 |
| Mar 20 2024 | 4.03 | 0.16 | 4.13% | 4.00 | 4.08 | 3.96 | 0 |
| Mar 19 2024 | 3.87 | -0.03 | -0.77% | 3.73 | 3.87 | 3.53 | 20,000 |
| Mar 18 2024 | 3.90 | 0.48 | 14.04% | 3.62 | 3.99 | 3.59 | 0 |
| Mar 15 2024 | 3.42 | -0.38 | -10.00% | 3.76 | 3.91 | 3.42 | 0 |
| Mar 14 2024 | 3.80 | -0.13 | -3.31% | 4.00 | 4.09 | 3.72 | 12,200 |
| Mar 13 2024 | 3.93 | 0.10 | 2.61% | 4.01 | 4.04 | 3.89 | 1,700 |
| Mar 12 2024 | 3.83 | 0.42 | 12.32% | 3.65 | 3.95 | 3.49 | 0 |
| Mar 11 2024 | 3.41 | -0.42 | -10.97% | 3.52 | 3.53 | 3.25 | 22,500 |
| Mar 08 2024 | 3.83 | 0.04 | 1.06% | 3.84 | 4.11 | 3.75 | 0 |
