2049 Historical Data

2049 Page 23
Download
Date Close Price change Market cap Trading volume
Oct 22, 8 AM $ 3.19
-1.22%
$ 65.4 million $ 119,920
Oct 22, 3 AM $ 2.84
+0.00%
$ 58.17 million $ 107,702
Oct 22, 1 AM $ 2.91
+0.00%
$ 59.55 million $ 107,685
Oct 22, 12 AM $ 2.91
+5.72%
$ 59.54 million $ 107,503
Oct 21, 11 PM $ 2.69
+34.92%
$ 55.2 million $ 98,260
Oct 21, 10 PM $ 2.44
-34.94%
$ 49.99 million $ 91,320
Oct 21, 5 PM $ 3.44
-3.12%
$ 70.5 million $ 115,495
Oct 21, 4 PM $ 3.47
+2.76%
$ 71.14 million $ 109,398
Oct 21, 3 PM $ 3.23
+0.00%
$ 66.08 million $ 98,306
Oct 21, 2 PM $ 3.13
+0.00%
$ 64.07 million $ 98,305
Oct 21, 1 PM $ 3.13
+3.07%
$ 64.15 million $ 98,304
Oct 21, 12 PM $ 3.15
+2.86%
$ 64.61 million $ 98,321
Oct 21, 10 AM $ 3.02
-21.76%
$ 61.84 million $ 108,233
Oct 21, 9 AM $ 3.87
-20.77%
$ 79.25 million $ 114,476
Oct 21, 8 AM $ 4.94
-7.37%
$ 101.13 million $ 143,668
Oct 21, 7 AM $ 5.28
+2.32%
$ 108.25 million $ 168,994
Oct 21, 6 AM $ 5.24
+59.07%
$ 107.41 million $ 167,990
Oct 21, 4 AM $ 3.18
-9.25%
$ 65.07 million $ 100,750
Oct 21, 3 AM $ 2.95
+7.04%
$ 60.52 million $ 90,934
Oct 21, 2 AM $ 3.02
-23.77%
$ 61.95 million $ 116,515
Oct 21, 1 AM $ 3.61
+2.94%
$ 73.88 million $ 112,566
Oct 20, 7 PM $ 4.14
+2.02%
$ 84.84 million $ 122,297
Oct 20, 6 PM $ 3.88
+12.41%
$ 79.45 million $ 104,838
Oct 20, 11 AM $ 5.39
-3.10%
$ 110.4 million $ 132,712
Oct 20, 10 AM $ 5.58
+6.79%
$ 109.95 million $ 158,535
Oct 20, 9 AM $ 5.44
+0.00%
$ 111.51 million $ 174,802
Oct 20, 7 AM $ 5.97
+4.81%
$ 122.36 million $ 166,331
Oct 20, 6 AM $ 5.52
+3.88%
$ 113.01 million $ 149,582
Oct 20, 5 AM $ 5.57
+0.00%
$ 114.18 million $ 171,046
Oct 20, 12 AM $ 5.91
+14.61%
$ 121.05 million $ 150,112
Oct 19, 11 PM $ 4.4
-16.87%
$ 90.2 million $ 148,759
Oct 19, 8 PM $ 5.09
+2.66%
$ 104.26 million $ 142,502
Oct 19, 2 PM $ 4.78
+28.52%
$ 97.91 million $ 134,683
Oct 19, 1 PM $ 3.34
+0.00%
$ 68.4 million $ 113,926
Oct 19, 7 AM $ 3.56
+9.87%
$ 72.87 million $ 91,934
Oct 19, 6 AM $ 3.62
-9.36%
$ 74.2 million $ 112,757
Oct 19, 5 AM $ 3.98
+33.81%
$ 81.6 million $ 130,648
Oct 19, 4 AM $ 3.52
+0.00%
$ 72.11 million $ 91,185
Oct 19, 2 AM $ 3.45
+0.00%
$ 70.7 million $ 108,533
Oct 18, 3 PM $ 3.7
+0.00%
$ 75.85 million $ 90,203
Oct 18, 11 AM $ 3.22
+0.00%
$ 65.94 million $ 97,568
Oct 18, 10 AM $ 3.71
-32.30%
$ 76.06 million $ 115,143
Oct 18, 9 AM $ 5.51
+35.63%
$ 112.81 million $ 126,515
Oct 18, 8 AM $ 4.71
+15.54%
$ 96.56 million $ 116,133
Oct 18, 7 AM $ 3.93
+5.56%
$ 80.5 million $ 110,552
Oct 18, 6 AM $ 3.73
-7.47%
$ 76.33 million $ 102,325
Oct 18, 4 AM $ 4.34
-4.27%
$ 88.84 million $ 111,858
Oct 17, 11 PM $ 4.56
+0.31%
$ 93.43 million $ 124,185
Oct 17, 10 PM $ 4.77
+0.00%
$ 97.72 million $ 128,042
Oct 17, 9 PM $ 4.68
-1.99%
$ 95.98 million $ 130,424