Itaconix Historic Prices

 
     
Date Open High Low Close Volume
May 23, 2019 3.36 3.36 3.30 3.40 253,678
May 22, 2019 3.42 3.52 3.36 3.45 414,132
May 21, 2019 3.58 3.58 3.39 3.50 738,664
May 20, 2019 3.27 3.29 3.20 3.25 252,437
May 17, 2019 3.20 3.29 3.20 3.25 240,350
May 16, 2019 3.32 3.32 3.21 3.30 88,556
May 15, 2019 3.21 3.34 3.21 3.30 226,743
May 14, 2019 3.80 3.80 3.20 3.35 1,504,215
May 13, 2019 4.03 4.03 3.80 3.90 1,422,879
May 10, 2019 4.17 4.30 3.80 4.00 3,781,834
May 9, 2019 3.30 4.40 3.30 4.10 4,695,469
May 8, 2019 2.74 3.30 2.65 3.28 5,510,582
May 7, 2019 2.50 2.86 2.50 2.63 2,034,299
May 6, 2019 2.60 0.00 0.00 2.40 0
May 3, 2019 2.60 2.85 2.30 2.40 7,283,633
May 2, 2019 2.24 2.27 2.20 2.25 87,026
May 1, 2019 2.23 2.26 2.20 2.25 1,230,273
Apr 30, 2019 2.22 2.34 2.22 2.30 1,570,486
Apr 29, 2019 2.34 2.34 2.21 2.30 583,753
Apr 26, 2019 2.31 2.40 2.30 2.40 427,654
Apr 25, 2019 2.31 2.31 2.30 2.35 150,000
Apr 24, 2019 2.35 2.40 2.30 2.40 1,278,235
Apr 23, 2019 2.40 2.40 2.31 2.40 358,826
Apr 22, 2019 2.41 0.00 0.00 2.45 0
Apr 19, 2019 2.41 2.48 2.40 2.45 549,132
Apr 18, 2019 2.41 2.48 2.40 2.45 549,132
Apr 17, 2019 2.48 2.49 2.40 2.45 565,201
Apr 16, 2019 2.49 2.49 2.40 2.45 451,726
Apr 15, 2019 2.55 2.70 2.50 2.45 1,817,666
Apr 12, 2019 2.53 2.68 2.52 2.60 489,621
Apr 11, 2019 2.53 2.53 2.51 2.60 167,988
Apr 10, 2019 2.50 2.60 2.50 2.60 308,526
Apr 9, 2019 2.51 2.51 2.42 2.45 280,121
Apr 8, 2019 2.55 2.62 2.51 2.60 206,956
Apr 5, 2019 2.64 2.65 2.60 2.65 188,410
Apr 4, 2019 2.65 2.65 2.52 2.60 367,946
Apr 3, 2019 2.59 2.60 2.39 2.60 571,845
Apr 2, 2019 2.48 2.60 2.45 2.60 687,987
Apr 1, 2019 2.41 2.45 2.41 2.35 232,599
Mar 29, 2019 2.46 2.49 2.45 2.45 610,866
Mar 28, 2019 0.00 0.00 0.00 2.55 0
Mar 27, 2019 2.46 2.59 2.46 2.55 70,688
Mar 26, 2019 2.55 2.60 2.35 2.55 1,617,921
Mar 25, 2019 2.70 2.77 2.50 2.55 944,563
Mar 22, 2019 2.78 3.07 2.69 2.80 1,385,848
Mar 21, 2019 2.49 2.80 2.49 2.70 1,786,511
Mar 20, 2019 2.44 2.52 2.42 2.45 980,586
Mar 19, 2019 2.61 2.61 2.42 2.50 236,984
Mar 18, 2019 2.56 2.65 2.50 2.60 979,707
Mar 15, 2019 2.56 2.56 2.56 2.55 1,490
Showing 1 to 50 of 261