ADNAXAmerican Beacon Ark Transformational Innovation12/05/2019
LAST:

 18.79
CHANGE:
 0.09
OPEN:
18.79
HIGH:
18.79
ASK:
0.00
VOLUME:
0
CHANGE(%):
0.48
PREV:
18.88
LOW:
18.79
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/05/1918.7918.7918.7918.7900
12/04/1918.8818.8818.8818.8800
12/03/1918.8518.8518.8518.8500
12/02/1918.8018.8018.8018.8000
11/29/1919.3019.3019.3019.3000
11/28/1919.2619.2619.2619.2600
11/27/1919.2619.2619.2619.2600
11/26/1919.1819.1819.1819.1800
11/25/1919.1019.1019.1019.1000
11/22/1918.6318.6318.6318.6300
FUNDAMENTALS
Sector:
Industry:
52wk range:8.21 - 8.84
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 02, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83