NasdaqGM - Delayed Quote • USD
Adagene Inc. (ADAG)
At close: June 7 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 2.9800 | 2.9800 | 2.8630 | 2.9800 | 2.9800 | 19,400 |
Jun 6, 2024 | 2.8100 | 3.1000 | 2.8100 | 2.9900 | 2.9900 | 38,400 |
Jun 5, 2024 | 2.5700 | 2.8300 | 2.5400 | 2.8000 | 2.8000 | 35,500 |
Jun 4, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6600 | 2.6600 | 14,900 |
Jun 3, 2024 | 2.8500 | 2.8500 | 2.6700 | 2.6700 | 2.6700 | 4,700 |
May 31, 2024 | 2.5200 | 2.8000 | 2.5000 | 2.8000 | 2.8000 | 13,200 |
May 30, 2024 | 2.6050 | 2.6260 | 2.5930 | 2.5950 | 2.5950 | 5,700 |
May 29, 2024 | 2.7400 | 2.7400 | 2.5600 | 2.6400 | 2.6400 | 6,600 |
May 28, 2024 | 2.6900 | 2.7930 | 2.4800 | 2.5300 | 2.5300 | 7,600 |
May 24, 2024 | 2.5500 | 2.7690 | 2.5500 | 2.5800 | 2.5800 | 16,300 |
May 23, 2024 | 2.4950 | 2.7900 | 2.3100 | 2.7900 | 2.7900 | 25,600 |
May 22, 2024 | 2.5710 | 2.7200 | 2.4400 | 2.6100 | 2.6100 | 207,300 |
May 21, 2024 | 2.6200 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 3,800 |
May 20, 2024 | 2.5700 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 11,900 |
May 17, 2024 | 2.5300 | 2.6650 | 2.4150 | 2.5500 | 2.5500 | 8,400 |
May 16, 2024 | 2.3200 | 2.6720 | 2.3200 | 2.5700 | 2.5700 | 296,900 |
May 15, 2024 | 2.7600 | 2.7600 | 2.4200 | 2.6600 | 2.6600 | 16,900 |
May 14, 2024 | 2.2500 | 2.6500 | 2.1800 | 2.6490 | 2.6490 | 420,700 |
May 13, 2024 | 2.2000 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 2,100 |
May 10, 2024 | 2.1670 | 2.2500 | 2.0100 | 2.2300 | 2.2300 | 46,500 |
May 9, 2024 | 2.1800 | 2.2710 | 2.1200 | 2.1200 | 2.1200 | 12,600 |
May 8, 2024 | 2.1260 | 2.2500 | 2.1260 | 2.1800 | 2.1800 | 197,700 |
May 7, 2024 | 2.3500 | 2.3500 | 2.0600 | 2.2460 | 2.2460 | 30,000 |
May 6, 2024 | 2.5380 | 2.5380 | 2.2800 | 2.3100 | 2.3100 | 25,700 |
May 3, 2024 | 2.5200 | 2.5800 | 2.3800 | 2.4100 | 2.4100 | 6,900 |
May 2, 2024 | 2.3000 | 2.5550 | 2.2800 | 2.4100 | 2.4100 | 11,300 |
May 1, 2024 | 2.2400 | 2.5800 | 2.2310 | 2.3300 | 2.3300 | 43,500 |
Apr 30, 2024 | 2.3200 | 2.4400 | 2.2400 | 2.2600 | 2.2600 | 5,900 |
Apr 29, 2024 | 2.4400 | 2.4700 | 2.2000 | 2.2500 | 2.2500 | 50,700 |
Apr 26, 2024 | 2.3500 | 2.5800 | 2.3300 | 2.3900 | 2.3900 | 24,100 |
Apr 25, 2024 | 2.6800 | 2.7710 | 2.3200 | 2.3500 | 2.3500 | 39,900 |
Apr 24, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
Apr 23, 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 8,100 |
Apr 22, 2024 | 2.5700 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 1,400 |
Apr 19, 2024 | 2.6300 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 5,400 |
Apr 18, 2024 | 2.6390 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 1,800 |
Apr 17, 2024 | 2.6200 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 11,400 |
Apr 16, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 5,800 |
Apr 15, 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 8,500 |
Apr 12, 2024 | 2.8980 | 3.0200 | 2.6200 | 2.6440 | 2.6440 | 17,500 |
Apr 11, 2024 | 2.8700 | 2.9010 | 2.8200 | 2.8200 | 2.8200 | 2,800 |
Apr 10, 2024 | 2.9800 | 3.1400 | 2.8000 | 2.9900 | 2.9900 | 7,000 |
Apr 9, 2024 | 2.8940 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 9,200 |
Apr 8, 2024 | 2.8930 | 3.0800 | 2.8300 | 2.8300 | 2.8300 | 7,000 |
Apr 5, 2024 | 3.0500 | 3.0500 | 2.8320 | 2.8500 | 2.8500 | 14,800 |
Apr 4, 2024 | 2.8300 | 3.4500 | 2.8200 | 3.0500 | 3.0500 | 42,700 |
Apr 3, 2024 | 3.0400 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 9,100 |
Apr 2, 2024 | 3.2400 | 3.2400 | 2.8100 | 3.0000 | 3.0000 | 9,700 |
Apr 1, 2024 | 2.7000 | 3.3100 | 2.6500 | 3.2400 | 3.2400 | 68,700 |
Mar 28, 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 4,000 |
Mar 27, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 6,200 |
Mar 26, 2024 | 2.5000 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 9,800 |
Mar 25, 2024 | 2.6100 | 2.6100 | 2.4910 | 2.5600 | 2.5600 | 5,400 |
Mar 22, 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 5,800 |
Mar 21, 2024 | 2.7200 | 2.8100 | 2.5500 | 2.6100 | 2.6100 | 14,100 |
Mar 20, 2024 | 2.8200 | 2.8500 | 2.4100 | 2.8500 | 2.8500 | 47,900 |
Mar 19, 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8100 | 2.8100 | 11,800 |
Mar 18, 2024 | 2.8700 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 10,600 |
Mar 15, 2024 | 2.8900 | 2.9500 | 2.7100 | 2.8450 | 2.8450 | 4,900 |
Mar 14, 2024 | 2.8800 | 2.9200 | 2.7230 | 2.8600 | 2.8600 | 3,100 |
Mar 13, 2024 | 2.9700 | 3.0000 | 2.7910 | 2.8300 | 2.8300 | 11,900 |
Mar 12, 2024 | 2.9900 | 2.9900 | 2.7500 | 2.9700 | 2.9700 | 19,900 |
Mar 11, 2024 | 2.7800 | 3.0000 | 2.7500 | 2.9050 | 2.9050 | 14,800 |
Mar 8, 2024 | 2.8100 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 26,800 |
Mar 7, 2024 | 2.9100 | 3.0350 | 2.8100 | 2.8500 | 2.8500 | 22,200 |
Mar 6, 2024 | 3.0500 | 3.2400 | 2.8200 | 2.8700 | 2.8700 | 59,000 |
Mar 5, 2024 | 3.1300 | 3.2500 | 3.0200 | 3.1500 | 3.1500 | 16,000 |
Mar 4, 2024 | 3.1800 | 3.3600 | 3.0400 | 3.1000 | 3.1000 | 87,100 |
Mar 1, 2024 | 3.2800 | 3.3900 | 3.1700 | 3.2800 | 3.2800 | 22,200 |
Feb 29, 2024 | 3.2300 | 3.4500 | 3.1100 | 3.2000 | 3.2000 | 24,500 |
Feb 28, 2024 | 3.2400 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 17,100 |
Feb 27, 2024 | 3.3000 | 3.5000 | 3.2300 | 3.2800 | 3.2800 | 39,700 |
Feb 26, 2024 | 3.4100 | 3.4250 | 3.3000 | 3.3800 | 3.3800 | 7,300 |
Feb 23, 2024 | 3.4000 | 3.6500 | 3.0400 | 3.2700 | 3.2700 | 42,300 |
Feb 22, 2024 | 3.2400 | 3.6290 | 3.1500 | 3.4700 | 3.4700 | 39,800 |
Feb 21, 2024 | 3.1500 | 3.3000 | 3.0200 | 3.1500 | 3.1500 | 13,800 |
Feb 20, 2024 | 3.2000 | 3.3950 | 3.0420 | 3.2100 | 3.2100 | 37,000 |
Feb 16, 2024 | 3.4400 | 3.6600 | 3.0400 | 3.0400 | 3.0400 | 89,100 |
Feb 15, 2024 | 3.4500 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 39,300 |
Feb 14, 2024 | 3.6000 | 3.6400 | 3.4000 | 3.4500 | 3.4500 | 14,500 |
Feb 13, 2024 | 3.5400 | 3.7800 | 3.4470 | 3.5500 | 3.5500 | 37,500 |
Feb 12, 2024 | 3.6500 | 3.7180 | 3.5000 | 3.5800 | 3.5800 | 24,300 |
Feb 9, 2024 | 3.4500 | 3.8000 | 3.4500 | 3.6800 | 3.6800 | 72,000 |
Feb 8, 2024 | 3.2800 | 3.5900 | 3.1500 | 3.5000 | 3.5000 | 43,200 |
Feb 7, 2024 | 3.3600 | 3.5900 | 3.2800 | 3.3400 | 3.3400 | 20,300 |
Feb 6, 2024 | 3.2400 | 3.5900 | 3.1800 | 3.4000 | 3.4000 | 19,300 |
Feb 5, 2024 | 3.3400 | 3.6900 | 3.2600 | 3.2600 | 3.2600 | 38,200 |
Feb 2, 2024 | 3.6100 | 3.7700 | 3.4350 | 3.4800 | 3.4800 | 57,200 |
Feb 1, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6000 | 3.6000 | 46,200 |
Jan 31, 2024 | 3.2900 | 3.7270 | 3.2000 | 3.6600 | 3.6600 | 82,300 |
Jan 30, 2024 | 3.8200 | 3.8900 | 3.2600 | 3.3500 | 3.3500 | 108,000 |
Jan 29, 2024 | 3.9400 | 4.2900 | 3.8450 | 3.9000 | 3.9000 | 85,300 |
Jan 26, 2024 | 3.9800 | 4.3800 | 3.8000 | 3.9500 | 3.9500 | 106,200 |
Jan 25, 2024 | 3.8500 | 4.3600 | 3.1660 | 4.1500 | 4.1500 | 431,800 |
Jan 24, 2024 | 3.2200 | 3.9000 | 3.0300 | 3.8400 | 3.8400 | 284,900 |
Jan 23, 2024 | 2.8500 | 3.4500 | 2.7600 | 3.2450 | 3.2450 | 246,000 |
Jan 22, 2024 | 2.6500 | 3.0200 | 2.2900 | 3.0000 | 3.0000 | 306,500 |
Jan 19, 2024 | 3.2000 | 3.2200 | 2.4510 | 2.6400 | 2.6400 | 394,700 |
Jan 18, 2024 | 3.4100 | 3.8500 | 3.1500 | 3.3700 | 3.3700 | 402,200 |
Jan 17, 2024 | 3.3200 | 4.0100 | 1.9000 | 4.0000 | 4.0000 | 1,488,900 |
Jan 16, 2024 | 3.2000 | 3.8000 | 3.0100 | 3.7800 | 3.7800 | 582,600 |
Jan 12, 2024 | 3.1500 | 3.1700 | 2.8700 | 3.1700 | 3.1700 | 82,500 |
Jan 11, 2024 | 2.6000 | 3.1000 | 2.5300 | 3.0900 | 3.0900 | 101,200 |
Jan 10, 2024 | 3.0900 | 3.1100 | 2.2900 | 2.7400 | 2.7400 | 302,800 |
Jan 9, 2024 | 2.7100 | 3.1400 | 2.6300 | 2.9000 | 2.9000 | 243,500 |
Jan 8, 2024 | 2.2900 | 2.6300 | 2.2100 | 2.6300 | 2.6300 | 95,500 |
Jan 5, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 217,500 |
Jan 4, 2024 | 2.1800 | 2.2900 | 2.0200 | 2.1000 | 2.1000 | 31,000 |
Jan 3, 2024 | 1.9620 | 2.2300 | 1.9620 | 2.1250 | 2.1250 | 82,700 |
Jan 2, 2024 | 1.9600 | 2.0300 | 1.8500 | 1.9600 | 1.9600 | 52,000 |
Dec 29, 2023 | 1.7100 | 1.9600 | 1.7000 | 1.9310 | 1.9310 | 34,600 |
Dec 28, 2023 | 1.6500 | 1.9300 | 1.6000 | 1.7200 | 1.7200 | 53,200 |
Dec 27, 2023 | 1.7110 | 1.7390 | 1.6600 | 1.6600 | 1.6600 | 5,400 |
Dec 26, 2023 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 1,500 |
Dec 22, 2023 | 1.6900 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 11,300 |
Dec 21, 2023 | 1.7500 | 1.8000 | 1.6650 | 1.6900 | 1.6900 | 18,800 |
Dec 20, 2023 | 1.4500 | 1.8990 | 1.4500 | 1.8000 | 1.8000 | 55,000 |
Dec 19, 2023 | 1.5250 | 1.6110 | 1.4380 | 1.4800 | 1.4800 | 8,000 |
Dec 18, 2023 | 1.6000 | 1.6100 | 1.4000 | 1.4650 | 1.4650 | 33,800 |
Dec 15, 2023 | 1.6600 | 1.6800 | 1.3500 | 1.5300 | 1.5300 | 114,500 |
Dec 14, 2023 | 1.7600 | 1.7990 | 1.6600 | 1.6900 | 1.6900 | 17,700 |
Dec 13, 2023 | 1.7600 | 1.7650 | 1.6600 | 1.7500 | 1.7500 | 15,400 |
Dec 12, 2023 | 1.8000 | 1.8200 | 1.6700 | 1.8000 | 1.8000 | 11,800 |
Dec 11, 2023 | 1.9500 | 1.9500 | 1.8000 | 1.8040 | 1.8040 | 27,900 |
Dec 8, 2023 | 1.8300 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 26,600 |
Dec 7, 2023 | 1.9700 | 1.9700 | 1.8000 | 1.8000 | 1.8000 | 42,200 |
Dec 6, 2023 | 1.7000 | 1.9500 | 1.6800 | 1.9200 | 1.9200 | 145,300 |
Dec 5, 2023 | 1.6510 | 1.7000 | 1.5900 | 1.6800 | 1.6800 | 13,300 |
Dec 4, 2023 | 1.5200 | 1.7000 | 1.5200 | 1.6150 | 1.6150 | 27,900 |
Dec 1, 2023 | 1.7400 | 1.7400 | 1.5000 | 1.5200 | 1.5200 | 15,000 |
Nov 30, 2023 | 1.4900 | 1.8000 | 1.4700 | 1.7500 | 1.7500 | 56,700 |
Nov 29, 2023 | 1.4700 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 28,200 |
Nov 28, 2023 | 1.4400 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 15,000 |
Nov 27, 2023 | 1.4200 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 5,800 |
Nov 24, 2023 | 1.4600 | 1.5400 | 1.4100 | 1.4400 | 1.4400 | 6,000 |
Nov 22, 2023 | 1.3400 | 1.5000 | 1.3400 | 1.4300 | 1.4300 | 11,000 |
Nov 21, 2023 | 1.4300 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 5,300 |
Nov 20, 2023 | 1.4580 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 7,300 |
Nov 17, 2023 | 1.4100 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 11,700 |
Nov 16, 2023 | 1.3700 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 6,200 |
Nov 15, 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 1,700 |
Nov 14, 2023 | 1.4100 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 5,600 |
Nov 13, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 1,800 |
Nov 10, 2023 | 1.4700 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 5,500 |
Nov 9, 2023 | 1.3210 | 1.3600 | 1.3210 | 1.3600 | 1.3600 | 800 |
Nov 8, 2023 | 1.4200 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 14,900 |
Nov 7, 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 1,800 |
Nov 6, 2023 | 1.3650 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 2,000 |
Nov 3, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 15,800 |
Nov 2, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3520 | 1.3520 | 4,900 |
Nov 1, 2023 | 1.3200 | 1.3200 | 1.3180 | 1.3180 | 1.3180 | 1,000 |
Oct 31, 2023 | 1.3800 | 1.3800 | 1.3550 | 1.3550 | 1.3550 | 600 |
Oct 30, 2023 | 1.3600 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 2,400 |
Oct 27, 2023 | 1.3540 | 1.3640 | 1.3540 | 1.3600 | 1.3600 | 1,200 |
Oct 26, 2023 | 1.4540 | 1.4540 | 1.3100 | 1.3400 | 1.3400 | 1,200 |
Oct 25, 2023 | 1.3600 | 1.4150 | 1.3600 | 1.3700 | 1.3700 | 2,500 |
Oct 24, 2023 | 1.4000 | 1.4150 | 1.3100 | 1.3500 | 1.3500 | 7,000 |
Oct 23, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 4,800 |
Oct 20, 2023 | 1.3600 | 1.4360 | 1.3600 | 1.4000 | 1.4000 | 2,100 |
Oct 19, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 7,600 |
Oct 18, 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3450 | 1.3450 | 2,600 |
Oct 17, 2023 | 1.3300 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 7,200 |
Oct 16, 2023 | 1.4900 | 1.4900 | 1.3500 | 1.3800 | 1.3800 | 7,200 |
Oct 13, 2023 | 1.4860 | 1.5400 | 1.3900 | 1.4100 | 1.4100 | 3,600 |
Oct 12, 2023 | 1.5400 | 1.5400 | 1.3200 | 1.4000 | 1.4000 | 31,900 |
Oct 11, 2023 | 1.6200 | 1.6200 | 1.4700 | 1.4900 | 1.4900 | 19,900 |
Oct 10, 2023 | 1.8500 | 1.9600 | 1.4500 | 1.4700 | 1.4700 | 53,700 |
Oct 9, 2023 | 1.5800 | 1.9800 | 1.5800 | 1.8300 | 1.8300 | 138,400 |
Oct 6, 2023 | 1.4500 | 1.7400 | 1.4300 | 1.6650 | 1.6650 | 251,900 |
Oct 5, 2023 | 1.5300 | 1.5600 | 1.4100 | 1.4100 | 1.4100 | 17,600 |
Oct 4, 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 7,400 |
Oct 3, 2023 | 1.6500 | 1.7000 | 1.5100 | 1.5100 | 1.5100 | 27,100 |
Oct 2, 2023 | 1.5300 | 1.6800 | 1.4100 | 1.4300 | 1.4300 | 24,000 |
Sep 29, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
Sep 28, 2023 | 1.5100 | 1.5400 | 1.4450 | 1.4700 | 1.4700 | 7,300 |
Sep 27, 2023 | 1.4500 | 1.5300 | 1.4150 | 1.5200 | 1.5200 | 19,400 |
Sep 26, 2023 | 1.2600 | 1.4300 | 1.2600 | 1.3800 | 1.3800 | 10,800 |
Sep 25, 2023 | 1.2300 | 1.3100 | 1.2090 | 1.2600 | 1.2600 | 7,100 |
Sep 22, 2023 | 1.3300 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 7,200 |
Sep 21, 2023 | 1.3700 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 12,200 |
Sep 20, 2023 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 700 |
Sep 19, 2023 | 1.3700 | 1.4450 | 1.3700 | 1.4000 | 1.4000 | 6,600 |
Sep 18, 2023 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 1,800 |
Sep 15, 2023 | 1.4450 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 8,700 |
Sep 14, 2023 | 1.3400 | 1.4050 | 1.3200 | 1.3800 | 1.3800 | 3,600 |
Sep 13, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
Sep 12, 2023 | 1.3120 | 1.4000 | 1.3120 | 1.4000 | 1.4000 | 5,300 |
Sep 11, 2023 | 1.4900 | 1.4900 | 1.3300 | 1.4400 | 1.4400 | 15,900 |
Sep 8, 2023 | 1.3500 | 1.5590 | 1.3500 | 1.4500 | 1.4500 | 26,000 |
Sep 7, 2023 | 1.3000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 11,000 |
Sep 6, 2023 | 1.3150 | 1.3550 | 1.3150 | 1.3550 | 1.3550 | 4,500 |
Sep 5, 2023 | 1.3200 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 6,700 |
Sep 1, 2023 | 1.3000 | 1.4350 | 1.3000 | 1.3800 | 1.3800 | 6,200 |
Aug 31, 2023 | 1.1900 | 1.4300 | 1.1000 | 1.3600 | 1.3600 | 45,500 |
Aug 30, 2023 | 1.2250 | 1.2460 | 1.1800 | 1.1800 | 1.1800 | 3,400 |
Aug 29, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 300 |
Aug 28, 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 4,700 |
Aug 25, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 1,100 |
Aug 24, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Aug 23, 2023 | 1.2900 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 11,600 |
Aug 22, 2023 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 800 |
Aug 21, 2023 | 1.1670 | 1.2700 | 1.1670 | 1.1900 | 1.1900 | 6,200 |
Aug 18, 2023 | 1.3040 | 1.3150 | 1.1500 | 1.1500 | 1.1500 | 48,300 |
Aug 17, 2023 | 1.3450 | 1.3450 | 1.3050 | 1.3190 | 1.3190 | 2,600 |
Aug 16, 2023 | 1.3300 | 1.3470 | 1.2600 | 1.3200 | 1.3200 | 24,600 |
Aug 15, 2023 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 17,400 |
Aug 14, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 3,500 |
Aug 11, 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 6,900 |
Aug 10, 2023 | 1.3450 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 10,400 |
Aug 9, 2023 | 1.3100 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 11,400 |
Aug 8, 2023 | 1.3700 | 1.3700 | 1.3050 | 1.3440 | 1.3440 | 2,000 |
Aug 7, 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 23,100 |
Aug 4, 2023 | 1.3500 | 1.3550 | 1.3500 | 1.3520 | 1.3520 | 6,000 |
Aug 3, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 2,200 |
Aug 2, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 18,700 |
Aug 1, 2023 | 1.3500 | 1.3820 | 1.3500 | 1.3600 | 1.3600 | 10,700 |
Jul 31, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 5,100 |
Jul 28, 2023 | 1.3800 | 1.3820 | 1.3500 | 1.3700 | 1.3700 | 12,100 |
Jul 27, 2023 | 1.3800 | 1.4000 | 1.3660 | 1.4000 | 1.4000 | 5,400 |
Jul 26, 2023 | 1.3400 | 1.4000 | 1.2800 | 1.3700 | 1.3700 | 29,100 |
Jul 25, 2023 | 1.3600 | 1.3760 | 1.3100 | 1.3300 | 1.3300 | 6,700 |
Jul 24, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 13,300 |
Jul 21, 2023 | 1.4500 | 1.4500 | 1.3200 | 1.3700 | 1.3700 | 18,500 |
Jul 20, 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3300 | 1.3300 | 23,400 |
Jul 19, 2023 | 1.3700 | 1.4600 | 1.3200 | 1.3200 | 1.3200 | 21,900 |
Jul 18, 2023 | 1.3900 | 1.4620 | 1.3500 | 1.3700 | 1.3700 | 12,500 |
Jul 17, 2023 | 1.5100 | 1.5100 | 1.3500 | 1.4500 | 1.4500 | 18,800 |
Jul 14, 2023 | 1.5400 | 1.6330 | 1.4100 | 1.4600 | 1.4600 | 8,800 |
Jul 13, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 5,500 |
Jul 12, 2023 | 1.5300 | 1.6500 | 1.4200 | 1.5500 | 1.5500 | 35,000 |
Jul 11, 2023 | 1.5700 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 7,800 |
Jul 10, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5600 | 1.5600 | 24,200 |
Jul 7, 2023 | 1.5400 | 1.6000 | 1.4910 | 1.6000 | 1.6000 | 24,700 |
Jul 6, 2023 | 1.4400 | 1.5800 | 1.3000 | 1.5300 | 1.5300 | 110,500 |
Jul 5, 2023 | 1.4800 | 1.4900 | 1.3000 | 1.3000 | 1.3000 | 94,400 |
Jul 3, 2023 | 1.4100 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 5,800 |
Jun 30, 2023 | 1.5000 | 1.5800 | 1.4400 | 1.4800 | 1.4800 | 16,800 |
Jun 29, 2023 | 1.4100 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 74,100 |
Jun 28, 2023 | 1.4000 | 1.6000 | 1.3300 | 1.4500 | 1.4500 | 93,800 |
Jun 27, 2023 | 1.7000 | 1.7000 | 1.3200 | 1.4600 | 1.4600 | 144,200 |
Jun 26, 2023 | 1.3400 | 1.7600 | 1.3320 | 1.7600 | 1.7600 | 219,400 |
Jun 23, 2023 | 1.2300 | 1.3800 | 1.2000 | 1.3500 | 1.3500 | 100,700 |
Jun 22, 2023 | 1.1600 | 1.3100 | 1.1500 | 1.3000 | 1.3000 | 49,500 |
Jun 21, 2023 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 5,000 |
Jun 20, 2023 | 1.3000 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 15,700 |
Jun 16, 2023 | 1.3800 | 1.3800 | 1.2500 | 1.2800 | 1.2800 | 15,300 |
Jun 15, 2023 | 1.2500 | 1.4400 | 1.2000 | 1.3800 | 1.3800 | 35,900 |
Jun 14, 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 1,900 |
Jun 13, 2023 | 1.2100 | 1.2590 | 1.1500 | 1.1700 | 1.1700 | 16,800 |
Jun 12, 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 37,900 |
Jun 9, 2023 | 1.3500 | 1.3900 | 1.2000 | 1.2500 | 1.2500 | 40,800 |
Jun 8, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 600 |
Related Tickers
SYRE Spyre Therapeutics, Inc.
33.67
-2.72%
ORIC ORIC Pharmaceuticals, Inc.
8.83
-1.12%
ANAB AnaptysBio, Inc.
23.43
-2.01%
CASI CASI Pharmaceuticals, Inc.
3.4700
-5.71%
XLO Xilio Therapeutics, Inc.
1.0500
+2.94%
IGMS IGM Biosciences, Inc.
8.22
+0.12%
RPHM Reneo Pharmaceuticals, Inc.
1.6700
-1.76%
ACHL Achilles Therapeutics plc
0.9020
+0.21%
TRML Tourmaline Bio, Inc.
13.93
+2.73%
SNSE Sensei Biotherapeutics, Inc.
0.6503
-1.84%