ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

2585S 2585S

1.07
-0.28 (-20.74%)
Jun 14 2024 - Closed
Delayed by 15 minutes

2585S Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.07 -0.28 -20.74% 1.48 1.48 1.03 0
Jun 13 2024 1.35 -0.06 -4.26% 1.30 1.465 1.175 0
Jun 12 2024 1.41 0.80 131.15% 0.69 1.49 0.69 0
Jun 11 2024 0.61 0.02 3.39% 0.70 0.745 0.47 0
Jun 10 2024 0.59 -0.06 -9.23% 0.54 0.71 0.54 0
Jun 07 2024 0.65 -0.16 -19.75% 0.77 0.815 0.49 0
Jun 06 2024 0.81 0.06 8.00% 0.84 0.90 0.74 0
Jun 05 2024 0.75 0.05 7.14% 0.61 0.75 0.545 0
Jun 04 2024 0.70 0.01 1.45% 0.63 0.75 0.495 0
Jun 03 2024 0.69 -0.05 -6.76% 1.08 1.125 0.68 0
May 31 2024 0.74 0.21 39.62% 0.52 0.81 0.445 0
May 30 2024 0.53 0.18 51.43% 0.38 0.53 0.295 0
May 29 2024 0.35 -0.19 -35.19% 0.45 0.45 0.295 0
May 28 2024 0.54 0.085 18.68% 0.48 0.92 0.31 0
May 27 2024 0.455 -0.215 -32.09% 0.51 0.53 0.415 0
May 24 2024 0.67 -0.24 -26.37% 0.77 0.835 0.60 0
May 23 2024 0.91 -0.38 -29.46% 1.15 1.205 0.79 0
May 22 2024 1.29 0.14 12.17% 1.245 1.40 1.18 1,200
May 21 2024 1.15 -0.79 -40.72% 1.85 1.86 1.14 0
May 20 2024 1.94 -0.03 -1.52% 2.04 2.075 1.79 0
May 17 2024 1.97 -0.23 -10.45% 2.19 2.20 1.97 0
May 16 2024 2.20 -0.33 -13.04% 2.50 2.51 2.12 0
May 15 2024 2.53 0.35 16.32% 2.11 2.55 1.995 0
May 14 2024 2.175 -0.13 -5.64% 2.23 2.375 2.105 0
May 13 2024 2.305 -0.18 -7.24% 2.44 2.585 2.295 0
May 10 2024 2.485 0.00 0.00% 2.56 2.625 2.485 0
May 09 2024 2.485 0.29 13.21% 2.17 2.595 2.11 0
May 08 2024 2.195 -0.07 -3.09% 2.13 2.225 1.99 0
May 07 2024 2.265 0.08 3.66% 2.18 2.395 2.12 0
May 06 2024 2.185 -0.08 -3.53% 2.24 2.375 2.175 0
May 03 2024 2.265 0.53 30.55% 1.97 2.745 1.855 0
May 02 2024 1.735 -0.22 -11.25% 1.91 2.005 1.735 0
Apr 30 2024 1.955 -0.18 -8.43% 2.14 2.15 1.885 0
Apr 29 2024 2.135 -0.06 -2.73% 2.06 2.165 1.905 0
Apr 26 2024 2.195 0.30 15.83% 2.21 2.335 1.995 0
Apr 25 2024 1.895 -0.14 -6.88% 2.11 2.19 1.585 0
Apr 24 2024 2.035 -0.21 -9.35% 2.44 2.455 1.995 0
Apr 23 2024 2.245 0.23 11.41% 2.14 2.325 2.015 0
Apr 22 2024 2.015 -0.12 -5.62% 2.15 2.235 2.015 0
Apr 19 2024 2.135 -0.08 -3.61% 1.74 2.215 1.74 0
Apr 18 2024 2.215 0.37 20.05% 2.02 2.245 1.885 0
Apr 17 2024 1.845 -0.09 -4.65% 1.89 2.105 1.805 0
Apr 16 2024 1.935 -0.33 -14.38% 2.025 2.135 1.82 0
Apr 15 2024 2.26 -0.04 -1.74% 2.37 2.52 2.17 0
Apr 12 2024 2.30 -0.16 -6.50% 2.56 2.58 2.20 0
Apr 11 2024 2.46 -0.39 -13.68% 2.74 2.89 2.39 0
Apr 10 2024 2.85 -0.33 -10.38% 3.41 3.445 2.78 0
Apr 09 2024 3.18 0.14 4.61% 3.235 3.26 3.07 0
Apr 08 2024 3.04 0.13 4.47% 2.89 3.09 2.78 0
Apr 05 2024 2.91 -0.19 -6.13% 2.87 3.00 2.83 0
Apr 04 2024 3.10 -0.12 -3.73% 3.12 3.28 3.07 0
Apr 03 2024 3.22 -0.24 -6.94% 3.40 3.46 3.01 0
Apr 02 2024 3.46 -0.84 -19.53% 3.92 4.12 3.45 0
Mar 28 2024 4.30 0.15 3.61% 4.28 4.37 4.11 0
Mar 27 2024 4.15 -0.06 -1.43% 4.20 4.27 4.005 0
Mar 26 2024 4.21 -0.30 -6.65% 4.425 4.49 4.18 1,200
Mar 25 2024 4.51 -0.32 -6.63% 4.72 4.84 4.51 0
Mar 22 2024 4.83 -0.10 -2.03% 5.01 5.12 4.81 0
Mar 21 2024 4.93 1.04 26.74% 4.265 4.94 4.185 0
Mar 20 2024 3.89 0.20 5.28% 3.805 3.915 3.775 0
Mar 19 2024 3.695 0.16 4.53% 3.425 3.695 3.34 0
Mar 18 2024 3.535 0.05 1.43% 3.575 3.635 3.385 0