$55.58 -0.57 (%) PS Dynam Pharma Shs - NYSE ARCA

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJP historical data

Date Open High Low Close Volume
1/18/201756.2256.3555.7756.1597,982
1/17/201756.7056.7055.8356.19152,333
1/13/201756.7557.3056.7356.92104,165
1/12/201756.2756.8256.2156.73185,194
1/11/201758.0758.0756.0656.76232,741
1/10/201758.3558.4157.7658.0292,548
1/9/201758.1858.3457.9058.21102,876
1/6/201758.7158.8458.0658.10166,603
1/5/201758.1958.6157.9358.4577,672
1/4/201757.4258.4757.4258.31136,035
1/3/201756.6557.2756.4557.24158,025
12/30/201655.8856.2055.7656.03202,960
12/29/201655.8056.1055.7055.85108,754
12/28/201656.4956.4955.7155.81137,932
12/27/201656.5257.1256.4656.47125,416
12/23/201655.7556.5655.7556.51176,780
12/22/201656.2956.2955.6855.83143,384
12/21/201656.5456.7656.3056.32114,915
12/20/201656.4656.7556.3756.56128,954
12/19/201656.5857.1556.2856.34108,703
12/16/201656.7457.0556.3956.61147,150
12/15/201656.4856.9356.4556.79169,949
12/14/201656.6657.0456.0456.39158,564
12/13/201655.9956.9155.9856.65188,792
12/12/201655.5655.9255.5555.75155,281
12/9/201655.0956.0955.0955.56215,339
12/8/201654.3254.8053.8354.77338,676
12/7/201654.7454.8353.5654.63239,813
12/6/201655.7055.7555.0055.46127,104
12/5/201655.6256.0455.2855.55151,780
12/2/201655.2355.7855.2255.44118,243
12/1/201656.1856.2955.1155.25153,288
11/30/201656.8456.8455.9256.02171,181
11/29/201657.0457.2856.6556.67134,544
11/28/201657.4057.5056.8356.93126,112
11/25/201657.4357.6057.1557.5076,683
11/23/201656.0257.3855.6757.36171,189
11/21/201658.1758.3357.9058.0979,071
11/18/201658.8758.9357.9558.11106,582
11/17/201658.6958.9058.2058.7987,434
11/16/201659.1159.4358.4058.48239,494
11/15/201659.2459.2958.2559.25152,419
11/14/201659.5159.6759.0059.25118,704
11/11/201658.9359.3258.4359.12168,309
11/10/201659.6259.9358.5059.24497,601
11/9/201658.0058.9857.2158.34524,991
11/8/201655.0856.0254.5055.53149,294
11/7/201655.2856.1055.2855.92168,385
11/4/201653.5554.9053.5554.58168,884
11/3/201656.3256.4453.7053.72267,436
11/2/201656.5656.9555.9356.12184,356
11/1/201656.3857.0155.9856.75114,438
10/31/201656.9457.1056.4156.41179,309
10/28/201658.0058.0656.6857.06189,043
10/27/201658.7559.0358.2858.29219,828
10/26/201658.4458.9258.0258.30121,950
10/25/201658.5658.9658.3358.5691,268
10/24/201658.7959.0058.5458.5791,760
10/21/201658.9259.1058.6358.7285,217
10/20/201658.6159.4358.6059.18101,383
10/19/201659.1959.3358.8258.9372,767
10/18/201658.9659.2458.8559.1388,607
10/17/201658.7958.9058.2858.51222,277
10/14/201659.9659.9658.8858.92122,194
10/13/201659.0560.0358.9559.73133,998
10/12/201660.3360.6159.3859.48155,492
10/11/201661.4961.7560.0060.38127,226
10/10/201661.1862.0761.4561.8296,906
10/7/201661.5361.7260.7161.18103,071
10/6/201661.8661.9261.1761.5884,119
10/5/201661.9262.6961.9262.3875,487
10/4/201661.8462.1361.4761.7782,785
10/3/201661.5761.8960.9061.86162,662
9/30/201661.2562.1461.0461.64341,165
9/29/201662.7562.7560.7861.16224,306
9/28/201663.0563.0562.3162.7878,408
9/27/201662.9163.1962.5163.0673,869
9/26/201664.0064.1162.9763.06102,507
9/23/201664.4664.7064.2064.3572,712
9/22/201664.5264.6264.1264.49171,645
9/21/201663.6964.2363.0964.13280,672
9/20/201663.5363.8463.4163.50120,607
9/19/201663.5463.6563.0063.24177,352
9/16/201662.9963.4462.5463.38255,721
9/15/201664.9265.6964.6065.54199,521
9/14/201664.6065.5364.6064.78105,195
9/13/201664.9664.9763.9464.50197,907
9/12/201663.7765.5463.7565.35279,039
9/9/201664.5464.7363.9163.96107,841
9/8/201664.5565.0764.2664.9358,868
9/7/201664.4664.9664.2564.5566,769
9/6/201663.9364.6563.8764.33324,997
9/2/201664.3364.3563.5963.73213,044
9/1/201664.3364.5463.8464.1585,745
8/31/201664.5864.5863.8764.3389,093
8/30/201664.7664.9964.4464.7169,103
8/29/201665.0265.1864.4464.8981,241
8/26/201664.6365.4964.3764.89128,807
8/25/201665.5265.7064.0064.59102,022
8/24/201667.0367.7465.1865.41178,726
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center