STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

2U, Inc. (TWOU)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.2463

-0.0017

(-0.69%)

At close: 04:00PM EDT

0.2700

+0.02

(+9.62%)

Pre-Market:

08:30AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2500	0.2520	0.2430	0.2460	0.2460	1,635,800
Apr 30, 2024	0.2580	0.2850	0.2420	0.2480	0.2480	2,120,700
Apr 29, 2024	0.2480	0.2750	0.2450	0.2650	0.2650	2,990,000
Apr 26, 2024	0.2400	0.2540	0.2310	0.2400	0.2400	2,970,400
Apr 25, 2024	0.2410	0.2500	0.2330	0.2400	0.2400	2,223,900
Apr 24, 2024	0.2530	0.2540	0.2310	0.2500	0.2500	5,548,100
Apr 23, 2024	0.2490	0.2590	0.2370	0.2400	0.2400	2,365,200
Apr 22, 2024	0.2560	0.2670	0.2400	0.2490	0.2490	2,323,500
Apr 19, 2024	0.2700	0.2790	0.2410	0.2480	0.2480	2,474,300
Apr 18, 2024	0.2900	0.2990	0.2700	0.2700	0.2700	1,660,200
Apr 17, 2024	0.2900	0.3150	0.2800	0.2810	0.2810	809,500
Apr 16, 2024	0.3120	0.3400	0.2700	0.2950	0.2950	1,827,300
Apr 15, 2024	0.3450	0.3450	0.3100	0.3120	0.3120	2,486,500
Apr 12, 2024	0.3680	0.3680	0.3400	0.3450	0.3450	1,833,300
Apr 11, 2024	0.3550	0.3800	0.3450	0.3600	0.3600	1,338,800
Apr 10, 2024	0.3500	0.3650	0.3430	0.3520	0.3520	868,500
Apr 09, 2024	0.3550	0.3800	0.3540	0.3580	0.3580	1,451,400
Apr 08, 2024	0.3520	0.3760	0.3480	0.3550	0.3550	1,393,000
Apr 05, 2024	0.3700	0.3850	0.3500	0.3520	0.3520	961,900
Apr 04, 2024	0.3500	0.3890	0.3500	0.3600	0.3600	1,372,700
Apr 03, 2024	0.3720	0.3720	0.3500	0.3500	0.3500	1,552,500
Apr 02, 2024	0.4060	0.4060	0.3680	0.3850	0.3850	857,900
Apr 01, 2024	0.3810	0.4090	0.3540	0.4090	0.4090	2,081,900
Mar 28, 2024	0.4000	0.4090	0.3620	0.3900	0.3900	1,161,100
Mar 27, 2024	0.3640	0.4100	0.3600	0.4070	0.4070	3,192,800
Mar 26, 2024	0.3510	0.3750	0.3510	0.3580	0.3580	897,000
Mar 25, 2024	0.3750	0.3900	0.3420	0.3600	0.3600	2,010,400
Mar 22, 2024	0.4000	0.4000	0.3500	0.3600	0.3600	2,260,400
Mar 21, 2024	0.4080	0.4190	0.3810	0.3890	0.3890	1,291,000
Mar 20, 2024	0.3890	0.4340	0.3630	0.4060	0.4060	2,554,000
Mar 19, 2024	0.3240	0.3880	0.3110	0.3870	0.3870	2,503,700
Mar 18, 2024	0.3680	0.3770	0.3210	0.3240	0.3240	2,178,600
Mar 15, 2024	0.3670	0.3800	0.3400	0.3660	0.3660	3,581,100
Mar 14, 2024	0.3600	0.3650	0.3400	0.3530	0.3530	1,733,300
Mar 13, 2024	0.3750	0.3900	0.3610	0.3610	0.3610	1,292,400
Mar 12, 2024	0.3960	0.4000	0.3700	0.3750	0.3750	2,034,600
Mar 11, 2024	0.4200	0.4370	0.3800	0.3830	0.3830	2,796,100
Mar 08, 2024	0.4300	0.4590	0.4230	0.4250	0.4250	960,100
Mar 07, 2024	0.4150	0.4600	0.4110	0.4200	0.4200	1,446,500
Mar 06, 2024	0.4030	0.4700	0.4030	0.4200	0.4200	2,727,400
Mar 05, 2024	0.4250	0.4400	0.4020	0.4180	0.4180	1,876,700
Mar 04, 2024	0.4330	0.4670	0.4100	0.4210	0.4210	1,540,600
Mar 01, 2024	0.4500	0.4700	0.4300	0.4330	0.4330	1,545,700
Feb 29, 2024	0.4280	0.4680	0.4220	0.4510	0.4510	2,576,600
Feb 28, 2024	0.4590	0.4600	0.4150	0.4150	0.4150	1,571,700
Feb 27, 2024	0.4100	0.4700	0.4000	0.4650	0.4650	4,606,900
Feb 26, 2024	0.3780	0.4150	0.3610	0.4000	0.4000	4,158,100
Feb 23, 2024	0.4000	0.4200	0.3700	0.3830	0.3830	3,436,500
Feb 22, 2024	0.4530	0.4550	0.3910	0.3980	0.3980	2,455,100
Feb 21, 2024	0.4100	0.4730	0.4100	0.4350	0.4350	7,710,500
Feb 20, 2024	0.4630	0.4940	0.3720	0.4100	0.4100	4,737,100
Feb 16, 2024	0.4100	0.4800	0.4000	0.4720	0.4720	6,889,000
Feb 15, 2024	0.3410	0.4500	0.3410	0.4100	0.4100	9,809,200
Feb 14, 2024	0.4000	0.4120	0.3200	0.3350	0.3350	15,154,900
Feb 13, 2024	0.6540	0.6700	0.3700	0.3740	0.3740	17,470,600
Feb 12, 2024	0.8600	0.9500	0.8450	0.9180	0.9180	4,217,700
Feb 09, 2024	0.7600	0.8200	0.7550	0.7940	0.7940	1,199,100
Feb 08, 2024	0.7000	0.7700	0.7000	0.7580	0.7580	1,737,400
Feb 07, 2024	0.7180	0.7410	0.6830	0.7100	0.7100	1,513,700
Feb 06, 2024	0.6800	0.7410	0.6800	0.7300	0.7300	2,642,000
Feb 05, 2024	0.8200	0.8200	0.6750	0.6830	0.6830	3,663,600
Feb 02, 2024	0.8700	0.8900	0.7690	0.7930	0.7930	2,469,100
Feb 01, 2024	0.8780	0.9270	0.8540	0.8640	0.8640	1,789,600
Jan 31, 2024	0.9700	0.9900	0.8500	0.8510	0.8510	2,091,000
Jan 30, 2024	1.1000	1.1200	0.9620	0.9700	0.9700	1,216,900
Jan 29, 2024	1.2000	1.2000	1.0900	1.1500	1.1500	1,619,600
Jan 26, 2024	1.0700	1.1700	1.0600	1.1500	1.1500	1,603,000
Jan 25, 2024	0.9550	1.0700	0.9340	1.0400	1.0400	1,362,600
Jan 24, 2024	0.9680	1.0300	0.9320	0.9340	0.9340	1,447,400
Jan 23, 2024	0.9020	0.9690	0.8610	0.9260	0.9260	1,260,700
Jan 22, 2024	0.7600	0.9270	0.7600	0.8860	0.8860	4,223,000
Jan 19, 2024	0.7900	0.7970	0.7310	0.7550	0.7550	1,771,700
Jan 18, 2024	0.8600	0.8600	0.7610	0.7800	0.7800	3,144,500
Jan 17, 2024	0.8700	0.9000	0.8480	0.8480	0.8480	1,439,800
Jan 16, 2024	0.9800	0.9800	0.8750	0.8820	0.8820	1,173,100
Jan 12, 2024	0.9600	1.0200	0.9600	0.9730	0.9730	1,026,800
Jan 11, 2024	1.0000	1.0000	0.9240	0.9680	0.9680	1,223,400
Jan 10, 2024	1.0200	1.0400	0.9750	0.9820	0.9820	1,646,300
Jan 09, 2024	1.0700	1.0850	1.0100	1.0200	1.0200	1,161,600
Jan 08, 2024	1.1100	1.1100	1.0500	1.0700	1.0700	1,326,400
Jan 05, 2024	1.1200	1.1300	1.0650	1.0700	1.0700	1,418,200
Jan 04, 2024	1.0800	1.1200	1.0800	1.0800	1.0800	1,029,500
Jan 03, 2024	1.1400	1.1500	1.0500	1.0900	1.0900	1,580,600
Jan 02, 2024	1.2100	1.2400	1.1550	1.1700	1.1700	825,600
Dec 29, 2023	1.2900	1.3000	1.1700	1.2300	1.2300	1,218,800
Dec 28, 2023	1.3300	1.3500	1.2800	1.3100	1.3100	1,141,600
Dec 27, 2023	1.3200	1.3500	1.2930	1.3100	1.3100	1,000,100
Dec 26, 2023	1.3200	1.3700	1.2450	1.3000	1.3000	1,016,700
Dec 22, 2023	1.2100	1.3100	1.1950	1.2500	1.2500	1,244,400
Dec 21, 2023	1.2000	1.2400	1.1800	1.1900	1.1900	562,200
Dec 20, 2023	1.3200	1.3500	1.1700	1.1800	1.1800	1,263,300
Dec 19, 2023	1.1600	1.3300	1.1500	1.3000	1.3000	1,611,400
Dec 18, 2023	1.1700	1.2200	1.1350	1.1400	1.1400	931,200
Dec 15, 2023	1.2500	1.3100	1.1500	1.1500	1.1500	2,347,000
Dec 14, 2023	1.1100	1.2500	1.1100	1.1900	1.1900	2,459,000
Dec 13, 2023	0.9900	1.1300	0.9700	1.1200	1.1200	2,092,700
Dec 12, 2023	0.9820	1.0200	0.9650	1.0000	1.0000	959,100
Dec 11, 2023	1.0000	1.0200	0.9710	0.9900	0.9900	2,328,600
Dec 08, 2023	1.0000	1.0300	0.9510	1.0000	1.0000	1,394,200
Dec 07, 2023	0.9990	1.0100	0.9680	1.0000	1.0000	1,181,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL79.70+0.70(+0.89%)

Bitcoin CAD80,550.38+810.82(+1.02%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

2U, Inc. (TWOU)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
79.70
+0.70(+0.89%)

Bitcoin CAD
80,550.38
+810.82(+1.02%)