Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ABMD
Abiomed Inc
stock NASDAQ

Inactive
Dec 21, 2022
381.02USD+0.060%(+0.23)20,612,257
Pre-market
0.00USD-100.000%(-380.79)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-12-21		380.780381.2800380.5100381.020+0.060%20,612,2570.000%
2022-12-20		381.210381.3000380.5000380.790-0.134%2,401,328+0.060%
2022-12-19		381.250381.6900381.1800381.300+0.079%1,365,881-0.073%
2022-12-16		380.750381.4500380.7500381.000+0.221%1,538,419+0.005%
2022-12-15		380.120380.5000380.1100380.160+0.013%834,551+0.226%
2022-12-14		380.450380.5900380.1000380.110-0.050%1,415,274+0.239%
2022-12-13		380.290381.0300380.1000380.300+0.076%4,565,692+0.189%
2022-12-12		380.990380.9900379.9800380.010-0.194%1,317,734+0.266%
2022-12-09		380.330381.0250380.2500380.7500.000%990,056+0.071%
2022-12-08		381.800381.8000380.2500380.750+0.784%1,506,892+0.071%
2022-12-07		377.410378.0900377.2500377.790-0.042%974,143+0.855%
2022-12-06		378.000378.1900376.9700377.950-0.071%672,274+0.812%
2022-12-05		377.210378.5700376.8400378.220+0.270%886,171+0.740%
2022-12-02		376.800378.0000376.5500377.200-0.064%704,751+1.013%
2022-12-01		377.850377.9500376.5608377.440-0.093%643,990+0.948%
2022-11-30		377.790378.5000377.0200377.790+0.122%733,880+0.855%
2022-11-29		377.580377.8300377.3000377.330+0.027%592,032+0.978%
2022-11-28		377.510378.1800377.0050377.230-0.225%830,289+1.005%
2022-11-25		377.360378.2850377.0100378.080+0.079%258,929+0.778%
2022-11-23		378.000378.3600377.6300377.780-0.058%801,881+0.858%
2022-11-22		376.820378.2800376.6000378.000+0.366%661,452+0.799%
2022-11-21		377.050378.0000376.0500376.620-0.178%964,507+1.168%
2022-11-18		376.980377.7800376.2600377.290+0.114%1,678,550+0.989%
2022-11-17		374.520376.9000374.1100376.860+0.657%1,621,788+1.104%
2022-11-16		374.500375.7500374.2500374.400+0.053%1,667,763+1.768%
2022-11-15		374.530375.3200373.5100374.200+0.027%3,660,174+1.823%
2022-11-14		373.760375.4300373.6600374.100+0.029%2,754,238+1.850%
2022-11-11		373.750374.8700373.0900373.990+0.325%1,665,248+1.880%
2022-11-10		374.720377.3100372.5100372.780-0.326%2,849,109+2.210%
2022-11-09		373.820374.4400373.6000374.0000.000%2,762,083+1.877%
2022-11-08		373.600374.4500373.2600374.000+0.190%1,692,118+1.877%
2022-11-07		374.000375.1700373.1800373.290-0.187%1,939,599+2.071%
2022-11-04		373.710374.2800373.2500373.990+0.099%2,442,394+1.880%
2022-11-03		374.245375.3700373.3500373.620+0.029%2,254,248+1.981%
2022-11-02		377.750377.9650372.0000373.510-1.141%3,468,923+2.011%
2022-11-01		379.380381.9900377.4500377.820+49.881%7,004,074+0.847%
2022-10-31		256.940257.0500245.1700252.080-2.317%711,213+51.150%
2022-10-28		260.000267.3000255.9200258.060-3.558%508,569+47.648%
2022-10-27		270.990273.5100263.0600267.580-0.250%252,352+42.395%
2022-10-26		265.330274.9550264.7900268.250+1.498%193,700+42.039%
2022-10-25		261.100266.6700261.1000264.290+1.541%246,238+44.167%
2022-10-24		260.700261.0400256.3600260.280+1.585%238,077+46.389%
2022-10-21		251.400256.9600247.1800256.220+1.469%221,407+48.708%
2022-10-20		253.790255.8400250.1100252.510-0.288%216,997+50.893%
2022-10-19		255.610258.1400251.2300253.240-2.288%188,338+50.458%
2022-10-18		264.870267.9400258.1700259.170+0.504%234,210+47.015%
2022-10-17		255.740258.7900251.4650257.870+3.446%282,106+47.757%
2022-10-14		261.850262.6400248.7700249.280-3.410%402,762+52.848%
2022-10-13		238.750258.1700237.5500258.080+6.306%430,654+47.636%
2022-10-12		244.600244.6000237.4400242.770-0.152%312,655+56.947%
2022-10-11		246.470249.3200239.0400243.140-1.575%327,746+56.708%
2022-10-10		257.090257.0900246.7900247.030-3.913%279,933+54.240%
2022-10-07		263.370266.5300255.4800257.090-3.787%242,996+48.205%
2022-10-06		264.150270.7500261.7100267.210+1.118%359,496+42.592%
2022-10-05		260.790265.4000258.8000264.255+0.093%249,928+44.186%
2022-10-04		261.490264.6300260.6200264.010+3.472%250,227+44.320%
2022-10-03		248.710255.8250244.9927255.150+3.863%485,473+49.332%
2022-09-30		249.530257.0800245.3600245.660-1.326%427,177+55.101%
2022-09-29		246.690249.8600243.5200248.960-0.436%390,594+53.045%
2022-09-28		245.990251.5800243.4000250.050+2.312%263,933+52.378%
2022-09-27		245.950248.7800240.5550244.400+0.788%213,409+55.900%
2022-09-26		244.150247.0900240.1800242.490-1.238%173,718+57.128%
2022-09-23		246.560247.5300239.0000245.530-0.700%277,438+55.183%
2022-09-22		250.630251.3050245.2300247.260-2.195%212,293+54.097%
2022-09-21		258.990264.2950252.8000252.810-2.386%234,583+50.714%
2022-09-20		255.520261.0300251.4750258.990+0.434%381,610+47.118%
2022-09-19		256.240258.7300249.7400257.870-0.309%370,201+47.757%
2022-09-16		261.300261.3000254.7900258.670-1.915%405,968+47.300%
2022-09-15		263.710269.9900262.5200263.720-0.231%244,411+44.479%
2022-09-14		266.390266.8800262.6500264.330-0.773%378,978+44.146%
2022-09-13		272.900272.9000265.8000266.390-4.574%216,022+43.031%
2022-09-12		282.740282.7500277.9600279.160-1.105%332,374+36.488%
2022-09-09		276.800283.5500274.0600282.280+2.435%247,659+34.979%
2022-09-08		264.660277.7500262.0100275.570+2.756%220,347+38.266%
2022-09-07		264.370268.7900261.1900268.180+1.626%268,299+42.076%
2022-09-06		262.150265.3200259.2700263.890+1.014%314,187+44.386%
2022-09-02		265.200266.0400257.7800261.240+0.659%302,903+45.851%
2022-09-01		256.730259.6700249.7346259.530+0.096%292,091+46.812%
2022-08-31		260.380266.4000258.1200259.280+0.244%290,475+46.953%
2022-08-30		260.170265.5900256.6000258.650+0.650%212,208+47.311%
2022-08-29		255.950259.1500255.3200256.980-0.442%236,955+48.268%
2022-08-26		274.720274.9900257.6500258.120-5.950%290,457+47.614%
2022-08-25		270.340274.7400268.5900274.450+2.391%204,528+38.830%
2022-08-24		262.930269.8000262.9300268.040+2.216%271,840+42.150%
2022-08-23		260.340262.7500256.5500262.230+0.337%408,154+45.300%
2022-08-22		266.610268.0650260.1700261.350-3.390%251,181+45.789%
2022-08-19		276.140278.2600269.1400270.520-2.754%191,347+40.847%
2022-08-18		282.220283.8500277.2600278.180-1.292%238,464+36.969%
2022-08-17		287.440287.6400279.7300281.820-3.195%349,321+35.200%
2022-08-16		293.380293.7700286.8550291.120-1.335%173,181+30.881%
2022-08-15		294.650296.7200291.7500295.060+0.501%129,165+29.133%
2022-08-12		291.880295.6000288.0700293.590+0.914%144,721+29.780%
2022-08-11		295.850301.2300289.5401290.930-0.822%190,208+30.966%
2022-08-10		289.180293.4400287.6900293.340+4.128%192,358+29.890%
2022-08-09		292.780292.7800281.5200281.710-4.105%196,470+35.253%
2022-08-08		291.160295.8700290.9300293.770+0.786%151,628+29.700%
2022-08-05		286.550293.1800284.9900291.480-0.260%237,075+30.719%
2022-08-04		300.200300.2000280.8200292.240-3.058%390,429+30.379%
2022-08-03		294.880303.3700294.1050301.460+2.667%303,275+26.392%
2022-08-02		291.060299.0850290.4600293.630+0.593%330,323+29.762%
2022-08-01		287.850295.6900287.8500291.900-0.379%213,973+30.531%
2022-07-29		290.930293.7400287.0600293.010+0.277%247,126+30.037%
2022-07-28		287.050292.6000280.4367292.200+2.462%169,894+30.397%
2022-07-27		279.730287.1700279.2800285.180+2.395%280,838+33.607%
2022-07-26		279.540281.7600276.9800278.510-0.688%237,136+36.807%
2022-07-25		281.700283.9800278.2700280.440-0.447%194,936+35.865%
2022-07-22		285.160286.3100279.1200281.700-1.092%216,687+35.257%
2022-07-21		276.160285.0900275.1100284.810+3.132%222,994+33.780%
2022-07-20		270.410277.7300268.3000276.160+2.528%199,100+37.971%
2022-07-19		267.070269.7200263.5700269.350+2.399%647,569+41.459%
2022-07-18		270.060271.3800261.7400263.040-1.935%219,670+44.852%
2022-07-15		263.830268.3450260.2325268.230+3.612%255,243+42.050%
2022-07-14		253.700259.4000248.2400258.880+0.755%208,562+47.180%
2022-07-13		250.630260.5700248.5100256.940+0.265%177,102+48.291%
2022-07-12		262.570265.7900254.4600256.260-2.217%184,558+48.685%
2022-07-11		263.880265.3200259.7450262.070-1.846%170,699+45.389%
2022-07-08		264.490271.2500262.4800267.000-0.120%213,198+42.704%
2022-07-07		254.480268.0800252.0100267.320+5.522%369,752+42.533%
2022-07-06		258.300258.4900251.6600253.330-1.297%280,082+50.405%
2022-07-05		251.090256.7400247.3035256.660+0.825%205,035+48.453%
2022-07-01		246.420254.8200244.6600254.560+2.848%218,377+49.678%
2022-06-30		253.840256.0000245.7600247.510-3.501%356,727+53.941%
2022-06-29		248.000257.5000243.7800256.490+2.975%364,199+48.552%
2022-06-28		254.660258.2100248.5400249.080-2.237%190,625+52.971%
2022-06-27		254.020256.6600249.6050254.780-0.211%267,280+49.549%
2022-06-24		251.420255.5700248.0400255.320+2.695%405,716+49.232%
2022-06-23		239.370250.0100236.2900248.620+5.214%306,550+53.254%
2022-06-22		230.170237.2200227.0200236.300+1.735%397,171+61.244%
2022-06-21		234.000238.2950229.3100232.270+1.079%395,636+64.042%
2022-06-17		226.590234.7400226.5900229.790+2.252%531,908+65.812%
2022-06-16		226.360227.1400219.8450224.730-3.280%370,573+69.546%
2022-06-15		229.270238.0950226.9200232.350+1.171%390,532+63.985%
2022-06-14		239.920242.3700229.2700229.660-4.535%393,275+65.906%
2022-06-13		240.180243.9600238.2100240.570-3.937%235,148+58.382%
2022-06-10		251.130253.2600248.9200250.430-2.598%151,826+52.146%
2022-06-09		261.760264.0200256.9000257.110-3.109%155,626+48.193%
2022-06-08		266.990269.5800262.9250265.360-1.070%203,767+43.586%
2022-06-07		256.580268.7800256.5800268.230+3.126%201,801+42.050%
2022-06-06		266.990267.9400258.9100260.100-0.820%132,392+46.490%
2022-06-03		266.140266.1400260.0900262.250-2.737%133,816+45.289%
2022-06-02		256.500270.1000253.6800269.630+5.588%186,703+41.312%
2022-06-01		266.650268.4100252.0500255.360-3.163%247,582+49.209%
2022-05-31		263.940265.0400256.1300263.700-0.991%662,574+44.490%
2022-05-27		263.400268.8400261.0450266.340+2.058%276,482+43.058%
2022-05-26		256.210263.1000251.6900260.970+2.627%258,853+46.001%
2022-05-25		247.850255.4800244.2000254.290+2.047%346,699+49.837%
2022-05-24		244.690249.4300242.8900249.190-0.012%403,500+52.903%
2022-05-23		238.300250.3200237.0900249.220+5.714%414,711+52.885%
2022-05-20		241.060242.4300226.4600235.750-1.215%515,391+61.620%
2022-05-19		239.300243.7650237.5700238.650-0.753%637,255+59.656%
2022-05-18		253.220254.8800239.2100240.460-6.881%320,748+58.455%
2022-05-17		259.020262.9600255.4500258.230+1.749%246,679+47.551%
2022-05-16		251.490256.9300248.0000253.790-0.146%291,730+50.132%
2022-05-13		240.030254.5500240.0300254.160+8.453%471,250+49.913%
2022-05-12		231.460239.4300228.2700234.350+0.368%352,143+62.586%
2022-05-11		236.030245.4200232.2100233.490-1.742%290,813+63.185%
2022-05-10		242.980244.0000227.2500237.630+1.508%451,843+60.342%
2022-05-09		253.450253.8700232.4700234.100-9.101%555,297+62.760%
2022-05-06		270.930270.9300252.0600257.540-5.403%441,144+47.946%
2022-05-05		291.480298.5000269.0600272.250-7.778%321,418+39.952%
2022-05-04		285.870296.0850280.1400295.210+3.267%244,380+29.067%
2022-05-03		286.180289.7000282.9200285.870+0.056%302,850+33.284%
2022-05-02		287.010289.7600275.9400285.710-0.304%367,046+33.359%
2022-04-29		284.970292.0900280.4700286.580-0.223%444,745+32.954%
2022-04-28		283.770291.2800274.6650287.220+3.633%483,379+32.658%
2022-04-27		284.980288.7700275.8550277.150-3.050%402,180+37.478%
2022-04-26		298.200298.6700285.4500285.870-5.385%241,098+33.284%
2022-04-25		297.100302.3300294.0200302.140+2.133%438,955+26.107%
2022-04-22		312.950320.7500295.5300295.830-6.276%249,243+28.797%
2022-04-21		329.100330.3050315.0250315.640-3.172%210,331+20.713%
2022-04-20		324.560331.5600320.5600325.980+0.792%228,863+16.884%
2022-04-19		302.720327.3100302.7200323.420+7.267%317,046+17.810%
2022-04-18		306.390308.0700299.0400301.510-1.493%196,882+26.371%
2022-04-14		306.320306.3500298.4500306.080+0.542%256,069+24.484%
2022-04-13		300.240306.9900299.0100304.430+1.599%165,077+25.158%
2022-04-12		303.030308.1100296.8400299.640-0.040%161,780+27.159%
2022-04-11		313.140313.1400298.4700299.760-4.696%263,318+27.108%
2022-04-08		315.360319.7700310.0300314.530-0.942%234,888+21.139%
2022-04-07		314.240320.4100314.2400317.520+1.198%163,210+19.999%
2022-04-06		317.690318.7048310.5000313.760-2.758%264,684+21.437%
2022-04-05		328.600336.0500321.2000322.660-0.933%200,917+18.087%
2022-04-04		333.000333.7050324.3100325.700-3.821%295,394+16.985%
2022-04-01		333.720340.8450331.0700338.640+2.234%225,386+12.515%
2022-03-31		330.000342.3800328.6650331.240+0.831%431,165+15.028%
2022-03-30		329.980332.2500326.0150328.510-0.902%175,519+15.984%
2022-03-29		328.060331.7250324.8800331.500+3.011%250,796+14.938%
2022-03-28		320.770322.9200314.5899321.810+0.919%170,928+18.399%
2022-03-25		323.310325.0000315.3800318.880-0.806%204,078+19.487%
2022-03-24		313.660322.3600306.9664321.470+3.357%268,687+18.524%
2022-03-23		310.200312.3450302.6000311.030-0.737%244,764+22.503%
2022-03-22		305.310319.1900304.5800313.340+2.152%207,718+21.600%
2022-03-21		303.060307.8300300.8000306.740+0.792%194,285+24.216%
2022-03-18		307.650312.3700303.5900304.330-1.079%497,159+25.200%
2022-03-17		294.750308.1800291.9300307.650+4.455%262,615+23.849%
2022-03-16		294.380299.9700284.3800294.530+1.688%433,123+29.365%
2022-03-15		282.590293.2950279.3100289.640+4.356%242,007+31.550%
2022-03-14		287.280290.6600274.3000277.550-3.222%227,602+37.280%
2022-03-11		309.350309.3500286.7300286.790-6.161%201,178+32.857%
2022-03-10		298.870307.3800294.4600305.620-0.365%256,446+24.671%
2022-03-09		298.620307.8550298.6200306.740+5.630%175,577+24.216%
2022-03-08		295.470298.3300287.4950290.390-2.763%245,378+31.210%
2022-03-07		314.260317.3800297.2400298.640-4.807%287,188+27.585%
2022-03-04		309.300314.5303304.1600313.720+0.816%254,753+21.452%
2022-03-03		320.190322.1500309.0900311.180-1.479%153,485+22.444%
2022-03-02		314.450318.2500308.2700315.850+0.753%190,059+20.633%
2022-03-01		311.070315.3400306.3200313.490+0.885%276,522+21.541%
2022-02-28		307.500312.3200305.2100310.740-0.500%276,951+22.617%
2022-02-25		309.460312.5200302.8300312.300+1.753%214,853+22.004%
2022-02-24		283.210306.9200281.0431306.920+5.587%291,609+24.143%
2022-02-23		299.100301.1000290.2500290.680-2.009%252,788+31.079%
2022-02-22		295.850301.1800293.0400296.640-0.583%247,749+28.445%
2022-02-18		306.810307.5000294.1600298.380-2.843%331,292+27.696%
2022-02-17		320.780321.1388306.7700307.110-5.627%406,637+24.066%
2022-02-16		301.960328.5500293.3800325.420+6.800%1,016,464+17.086%
2022-02-15		296.180307.5200296.1800304.700+4.913%339,847+25.048%
2022-02-14		294.400300.0600287.7000290.430-1.489%462,318+31.192%
2022-02-11		307.440308.3700292.9200294.820-4.002%324,905+29.238%
2022-02-10		307.550316.8900305.3100307.110-2.789%279,025+24.066%
2022-02-09		310.190319.6900310.1900315.920+2.230%247,038+20.606%
2022-02-08		289.840310.0000285.4900309.030+6.621%751,021+23.295%
2022-02-07		296.000300.4100289.3500289.840-1.965%235,030+31.459%
2022-02-04		287.270299.2400285.4500295.650+1.766%247,843+28.875%
2022-02-03		296.000305.0900285.8500290.520-5.663%740,579+31.151%
2022-02-02		303.920309.9900297.2200307.960+2.193%596,472+23.724%
2022-02-01		301.440304.0200295.9900301.350+1.852%437,018+26.438%
2022-01-31		278.810296.2200277.9900295.870+6.716%578,454+28.780%
2022-01-28		278.630278.6300268.5000277.250-0.018%856,194+37.428%
2022-01-27		300.830300.8300275.0000277.300-6.677%416,985+37.404%
2022-01-26		298.590305.0100294.3000297.140+0.101%711,857+28.229%
2022-01-25		304.840307.9550295.8100296.840-4.841%611,088+28.359%
2022-01-24		300.030312.5700291.8100311.940+2.420%730,179+22.145%
2022-01-21		297.930307.2700297.8800304.570+0.601%836,701+25.101%
2022-01-20		304.210311.4100302.0200302.750+0.242%429,917+25.853%
2022-01-19		294.190303.0700292.4000302.020+3.297%509,948+26.157%
2022-01-18		296.380296.3800287.1500292.380-2.935%427,228+30.317%
2022-01-14		304.640311.1050295.6050301.220-1.816%356,831+26.492%
2022-01-13		316.800316.8000304.7800306.790-2.739%374,164+24.196%
2022-01-12		319.590324.0950310.0600315.430-1.150%301,950+20.794%
2022-01-11		307.180322.9350306.4050319.100+4.009%744,571+19.405%
2022-01-10		312.540314.6400302.9000306.800-3.909%995,456+24.192%
2022-01-07		334.790336.0250319.0400319.280-5.100%434,240+19.337%
2022-01-06		337.530343.3600326.0000336.440-0.520%245,567+13.251%
2022-01-05		359.430364.1050337.4800338.200-6.469%359,168+12.661%
2022-01-04		366.290368.9700355.4500361.590-1.283%316,221+5.373%
2022-01-03		358.000366.3200353.3200366.290+1.982%240,036+4.021%
2021-12-31		361.020364.9350358.3500359.170-0.798%169,419+6.083%
2021-12-30		361.330370.5100361.3300362.060+0.061%232,911+5.237%
2021-12-29		358.550363.8600358.0000361.840+1.231%127,308+5.301%
2021-12-28		360.200360.2700355.2200357.440-0.109%215,339+6.597%
2021-12-27		353.800358.1900349.4600357.830+1.596%159,520+6.481%
2021-12-23		343.880353.6400341.8400352.210+2.566%215,211+8.180%
2021-12-22		333.760344.6800333.6100343.400+3.371%215,623+10.955%
2021-12-21		318.240333.0700318.2400332.200+5.050%289,280+14.696%
2021-12-20		311.800317.2950309.4400316.230+0.215%251,039+20.488%
2021-12-17		309.640319.8900305.1200315.550+1.790%741,836+20.748%
2021-12-16		316.460319.3000307.8567310.000-1.731%278,131+22.910%
2021-12-15		313.010315.6850309.2700315.460+1.346%218,016+20.782%
2021-12-14		310.000313.9800306.6000311.270-0.359%216,692+22.408%
2021-12-13		306.100313.2600300.1100312.390+2.078%344,427+21.969%
2021-12-10		313.780314.9600305.9300306.030-1.970%265,586+24.504%
2021-12-09		323.880326.9800312.1800312.180-3.770%182,388+22.051%
2021-12-08		321.500326.4100316.8700324.410+1.132%194,075+17.450%
2021-12-07		314.230326.7900314.2300320.780+4.099%410,958+18.779%
2021-12-06		302.070310.2500297.2200308.150+2.501%306,220+23.648%
2021-12-03		314.350316.6200295.7100300.630-3.780%275,988+26.741%
2021-12-02		305.230314.9800304.5700312.440+2.201%277,409+21.950%
2021-12-01		317.170325.2300305.7100305.710-2.881%227,158+24.634%
2021-11-30		319.120321.4080312.4300314.780-1.360%615,482+21.043%
2021-11-29		327.690331.6150318.6400319.120-2.104%218,514+19.397%
2021-11-26		338.520346.7100324.9000325.980-3.493%207,453+16.884%
2021-11-24		328.670338.1700324.6500337.780+2.925%124,672+12.801%
2021-11-23		332.810339.7639324.6700328.180-2.129%233,199+16.101%
2021-11-22		340.060343.5400335.0000335.320-1.374%179,235+13.629%
2021-11-19		342.990344.8000338.5100339.990-0.062%204,803+12.068%
2021-11-18		345.430346.6600335.2700340.200-0.961%175,761+11.999%
2021-11-17		352.000352.0000342.3000343.500-2.343%185,408+10.923%
2021-11-16		348.100354.4300344.6800351.740+0.970%137,026+8.324%
2021-11-15		361.350366.4900346.5050348.360-3.472%201,723+9.375%
2021-11-12		358.400364.4600355.5000360.890+1.206%196,414+5.578%
2021-11-11		357.320362.5600351.2100356.590+0.287%271,374+6.851%
2021-11-10		369.000379.2950354.7954355.570-4.249%362,994+7.158%
2021-11-09		363.440373.1650360.0900371.350+3.224%413,608+2.604%
2021-11-08		359.280362.5500351.0800359.750-0.542%201,007+5.912%
2021-11-05		362.710366.3500355.2300361.710-0.375%334,888+5.339%
2021-11-04		358.340365.6300356.8900363.070+1.411%192,817+4.944%
2021-11-03		351.000358.3900342.6900358.020+2.362%369,903+6.424%
2021-11-02		349.010351.5980337.2100349.760-0.066%316,925+8.938%
2021-11-01		333.060350.5500332.5700349.990+5.406%376,422+8.866%
2021-10-29		339.490339.4900322.3800332.040-3.235%327,501+14.751%
2021-10-28		330.000350.4300315.5900343.140-0.418%510,320+11.039%
2021-10-27		348.710350.3400343.1200344.580-1.068%190,425+10.575%
2021-10-26		355.000355.0000347.8500348.300-1.616%143,621+9.394%
2021-10-25		353.140359.9900348.7700354.020+0.522%125,235+7.627%
2021-10-22		349.450353.7700346.2400352.180+0.715%113,834+8.189%
2021-10-21		348.850350.5600343.7450349.680+0.941%137,844+8.962%
2021-10-20		351.260353.8211345.3077346.420-0.856%118,204+9.988%
2021-10-19		353.260355.6600348.0300349.410-0.470%166,608+9.047%
2021-10-18		348.800355.4800348.2400351.060-0.088%199,599+8.534%
2021-10-15		347.470352.2432346.4600351.370+1.826%293,953+8.438%
2021-10-14		339.030346.2200339.0300345.070+2.684%182,195+10.418%
2021-10-13		335.720339.2250334.2700336.050+0.572%108,453+13.382%
2021-10-12		335.660340.1600331.7100334.140+0.599%118,037+14.030%
2021-10-11		335.360338.6700331.8700332.150-1.477%109,773+14.713%
2021-10-08		340.300343.5791333.3500337.130-0.932%114,233+13.019%
2021-10-07		339.050344.0400338.8200340.300+0.889%193,551+11.966%
2021-10-06		330.000338.0400329.3500337.300+1.453%209,463+12.962%
2021-10-05		315.360334.5600315.3600332.470+5.926%382,603+14.603%
2021-10-04		320.500326.1800311.3150313.870-2.926%228,684+21.394%
2021-10-01		326.580329.5900317.8100323.330-0.673%141,856+17.842%
2021-09-30		330.460334.6650325.5100325.520-1.211%183,950+17.050%
2021-09-29		333.410336.4479328.9100329.510-0.531%115,168+15.632%
2021-09-28		334.080334.0800327.3600331.270-2.127%177,085+15.018%
2021-09-27		347.370347.3700332.5000338.470-3.394%185,325+12.571%
2021-09-24		348.820352.0200345.2550350.360-0.071%193,829+8.751%
2021-09-23		351.550353.7900350.3200350.610+0.473%129,428+8.673%
2021-09-22		345.880349.6300342.5800348.960+1.151%174,759+9.187%
2021-09-21		349.560353.4600343.6600344.990-0.688%285,786+10.444%
2021-09-20		352.650360.5300343.3100347.380-2.146%310,522+9.684%
2021-09-17		355.640357.0600350.4200355.000-0.802%390,209+7.330%
2021-09-16		354.640359.2400351.4100357.870+0.757%183,929+6.469%
2021-09-15		353.190359.1600348.7100355.180+0.467%193,078+7.275%
2021-09-14		354.520355.8400349.7300353.530+0.435%156,415+7.776%
2021-09-13		362.170362.1700349.3600352.000-2.547%181,214+8.244%
2021-09-10		368.370368.3700360.7000361.200-1.268%140,108+5.487%
2021-09-09		374.480374.5600365.5500365.840-2.388%172,196+4.149%
2021-09-08		375.270376.2000369.2200374.790-0.375%150,852+1.662%
2021-09-07		371.920376.9900369.6600376.200+0.942%212,246+1.281%
2021-09-03		368.270373.1100363.4101372.690+0.773%137,763+2.235%
2021-09-02		366.170374.2000365.5950369.830+1.806%178,270+3.026%
2021-09-01		365.390367.6200361.9300363.270-0.190%171,548+4.886%
2021-08-31		362.920364.2400359.8200363.960+0.831%225,060+4.687%
2021-08-30		360.680364.4850359.8100360.960+0.678%112,014+5.557%
2021-08-27		359.070365.6350357.1800358.530+0.006%129,560+6.273%
2021-08-26		357.350360.2700353.0000358.510+0.140%136,445+6.279%
2021-08-25		357.620361.0700355.9550358.010+0.109%122,329+6.427%
2021-08-24		351.270361.2550351.2700357.620+1.651%194,058+6.543%
2021-08-23		348.940355.9350348.9400351.810+1.063%287,023+8.303%
2021-08-20		333.250348.4500333.2500348.110+4.428%233,063+9.454%
2021-08-19		330.170339.0000330.1700333.350+0.771%145,252+14.300%
2021-08-18		328.750336.3900328.7500330.800+0.682%258,360+15.181%
2021-08-17		322.770329.1200321.1400328.560+1.429%166,134+15.967%
2021-08-16		322.670326.0600318.2200323.930+0.603%116,661+17.624%
2021-08-13		318.840324.8800318.8350321.990-0.056%88,347+18.333%
2021-08-12		318.280326.1800318.2800322.170+0.716%199,568+18.267%
2021-08-11		330.700334.6650315.7200319.880-3.853%314,460+19.113%
2021-08-10		347.900348.0000332.4100332.700-4.024%220,729+14.524%
2021-08-09		345.000350.0000342.9500346.650+0.223%224,085+9.915%
2021-08-06		347.000350.0000341.6701345.880-0.854%238,119+10.160%
2021-08-05		336.000349.2700334.7350348.860+5.332%367,017+9.219%
2021-08-04		325.690335.0000325.2400331.200+1.433%338,142+15.042%
2021-08-03		330.960333.6000323.9800326.520-0.560%195,675+16.691%
2021-08-02		329.810331.1700325.2500328.360+0.373%160,741+16.037%
2021-07-30		324.810330.0000324.4000327.140+0.717%102,668+16.470%
2021-07-29		324.340325.4000320.5000324.810+0.312%96,868+17.306%
2021-07-28		320.510325.1250320.5100323.800+0.571%151,435+17.671%
2021-07-27		326.020326.0200316.7500321.960-0.935%146,469+18.344%
2021-07-26		326.440327.1600318.0100325.000-1.071%206,417+17.237%
2021-07-23		327.440328.8400323.8400328.520+1.539%148,018+15.981%
2021-07-22		323.990323.9900319.5200323.540+0.214%106,513+17.766%
2021-07-21		325.170325.1700318.5000322.850-0.229%133,499+18.018%
2021-07-20		315.470324.8100315.4700323.590+2.851%214,882+17.748%
2021-07-19		316.810317.0800311.0000314.620-1.057%130,725+21.105%
2021-07-16		311.350318.5800309.9700317.980+2.511%152,194+19.825%
2021-07-15		311.210314.1750305.7600310.190-0.676%162,568+22.834%
2021-07-14		319.500321.1200311.5900312.300-2.140%131,140+22.004%
2021-07-13		320.690322.6100317.3700319.130-0.934%137,016+19.393%
2021-07-12		324.660326.0200319.4500322.140-0.810%190,296+18.278%
2021-07-09		324.670327.1400321.3100324.770-0.065%174,904+17.320%
2021-07-08		330.170331.0000322.0100324.980-2.852%227,708+17.244%
2021-07-07		329.170335.8700325.1600334.520+2.390%282,083+13.901%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC