HKSE - Delayed Quote HKD
3D MEDICINES (1244.HK)
3.260
-0.080
(-2.40%)
At close: 3:56:55 PM GMT+8
Currency in HKD 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 3.280 | 3.280 | 3.210 | 3.260 | 3.260 | 83,000 |
| May 2, 2025 | 3.260 | 3.420 | 3.260 | 3.340 | 3.340 | 120,000 |
| Apr 30, 2025 | 3.430 | 3.500 | 3.290 | 3.390 | 3.390 | 71,000 |
| Apr 29, 2025 | 3.310 | 3.500 | 3.310 | 3.430 | 3.430 | 166,000 |
| Apr 28, 2025 | 3.650 | 3.650 | 3.330 | 3.480 | 3.480 | 171,000 |
| Apr 25, 2025 | 3.640 | 3.780 | 3.630 | 3.710 | 3.710 | 295,500 |
| Apr 24, 2025 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 88,000 |
| Apr 23, 2025 | 3.550 | 3.800 | 3.550 | 3.800 | 3.800 | 7,000 |
| Apr 22, 2025 | 3.570 | 3.670 | 3.520 | 3.550 | 3.550 | 24,000 |
| Apr 17, 2025 | 3.430 | 3.570 | 3.360 | 3.570 | 3.570 | 131,000 |
| Apr 16, 2025 | 3.620 | 3.620 | 3.360 | 3.420 | 3.420 | 178,000 |
| Apr 15, 2025 | 3.890 | 4.010 | 3.650 | 3.670 | 3.670 | 502,000 |
| Apr 14, 2025 | 3.360 | 4.000 | 3.360 | 3.820 | 3.820 | 30,000 |
| Apr 11, 2025 | 3.460 | 3.510 | 3.440 | 3.510 | 3.510 | 28,500 |
| Apr 10, 2025 | 3.330 | 3.600 | 3.320 | 3.440 | 3.440 | 226,500 |
| Apr 9, 2025 | 3.260 | 3.480 | 3.260 | 3.310 | 3.310 | 125,500 |
| Apr 8, 2025 | 3.550 | 3.640 | 3.350 | 3.520 | 3.520 | 239,000 |
| Apr 7, 2025 | 3.630 | 3.630 | 3.010 | 3.400 | 3.400 | 326,500 |
| Apr 3, 2025 | 3.660 | 3.950 | 3.460 | 3.870 | 3.870 | 174,500 |
| Apr 2, 2025 | 3.790 | 3.790 | 3.700 | 3.720 | 3.720 | 120,500 |
| Apr 1, 2025 | 3.690 | 3.900 | 3.680 | 3.780 | 3.780 | 376,500 |
| Mar 31, 2025 | 3.950 | 3.950 | 3.650 | 3.900 | 3.900 | 79,500 |
| Mar 28, 2025 | 3.980 | 4.000 | 3.940 | 3.950 | 3.950 | 246,500 |
| Mar 27, 2025 | 3.870 | 4.070 | 3.870 | 3.970 | 3.970 | 77,500 |
| Mar 26, 2025 | 3.770 | 3.870 | 3.750 | 3.870 | 3.870 | 40,000 |
| Mar 25, 2025 | 3.850 | 3.900 | 3.720 | 3.720 | 3.720 | 137,000 |
| Mar 24, 2025 | 3.520 | 3.900 | 3.520 | 3.880 | 3.880 | 70,500 |
| Mar 21, 2025 | 3.900 | 3.900 | 3.520 | 3.790 | 3.790 | 195,000 |
| Mar 20, 2025 | 3.820 | 3.880 | 3.800 | 3.800 | 3.800 | 197,000 |
| Mar 19, 2025 | 4.110 | 4.160 | 3.660 | 3.980 | 3.980 | 707,500 |
| Mar 18, 2025 | 4.280 | 4.410 | 4.000 | 4.160 | 4.160 | 421,000 |
| Mar 17, 2025 | 4.080 | 4.300 | 3.980 | 4.180 | 4.180 | 544,000 |
| Mar 14, 2025 | 3.650 | 4.280 | 3.220 | 4.000 | 4.000 | 3,248,500 |
| Mar 13, 2025 | 3.250 | 3.600 | 3.250 | 3.550 | 3.550 | 874,000 |
| Mar 12, 2025 | 3.230 | 3.350 | 3.090 | 3.280 | 3.280 | 613,000 |
| Mar 11, 2025 | 2.860 | 3.020 | 2.860 | 3.000 | 3.000 | 64,000 |
| Mar 10, 2025 | 2.900 | 2.930 | 2.860 | 2.930 | 2.930 | 137,500 |
| Mar 7, 2025 | 2.930 | 2.950 | 2.830 | 2.860 | 2.860 | 208,000 |
| Mar 6, 2025 | 2.830 | 3.200 | 2.830 | 2.970 | 2.970 | 547,000 |
| Mar 5, 2025 | 2.890 | 2.890 | 2.870 | 2.880 | 2.880 | 36,000 |
| Mar 4, 2025 | 2.900 | 2.920 | 2.850 | 2.890 | 2.890 | 144,000 |
| Mar 3, 2025 | 2.930 | 3.080 | 2.820 | 2.870 | 2.870 | 125,000 |
| Feb 28, 2025 | 2.950 | 3.060 | 2.710 | 2.900 | 2.900 | 115,500 |
| Feb 27, 2025 | 2.920 | 3.390 | 2.920 | 3.020 | 3.020 | 688,000 |
| Feb 26, 2025 | 2.930 | 3.130 | 2.900 | 3.020 | 3.020 | 76,500 |
| Feb 25, 2025 | 2.850 | 2.950 | 2.850 | 2.930 | 2.930 | 52,500 |
| Feb 24, 2025 | 3.090 | 3.090 | 2.900 | 2.900 | 2.900 | 70,500 |
| Feb 21, 2025 | 3.230 | 3.230 | 2.950 | 3.090 | 3.090 | 292,000 |
| Feb 20, 2025 | 2.990 | 3.290 | 2.920 | 3.210 | 3.210 | 807,000 |
| Feb 19, 2025 | 2.950 | 2.950 | 2.930 | 2.950 | 2.950 | 103,500 |
| Feb 18, 2025 | 2.960 | 3.000 | 2.950 | 2.950 | 2.950 | 59,500 |
| Feb 17, 2025 | 2.990 | 3.000 | 2.820 | 2.950 | 2.950 | 208,000 |
| Feb 14, 2025 | 2.920 | 3.000 | 2.910 | 2.990 | 2.990 | 296,000 |
| Feb 13, 2025 | 2.850 | 2.970 | 2.810 | 2.850 | 2.850 | 168,500 |
| Feb 12, 2025 | 2.990 | 2.990 | 2.910 | 2.910 | 2.910 | 222,500 |
| Feb 11, 2025 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 59,500 |
| Feb 10, 2025 | 2.810 | 3.070 | 2.810 | 2.980 | 2.980 | 196,000 |
| Feb 7, 2025 | 3.030 | 3.030 | 2.930 | 3.000 | 3.000 | 42,900 |
| Feb 6, 2025 | 2.830 | 3.150 | 2.820 | 2.900 | 2.900 | 86,500 |
| Feb 5, 2025 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 21,000 |
| Feb 4, 2025 | 2.770 | 3.260 | 2.770 | 3.030 | 3.030 | 139,806 |
| Feb 3, 2025 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 1,000 |
| Jan 28, 2025 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
| Jan 27, 2025 | 2.800 | 2.850 | 2.700 | 2.790 | 2.790 | 118,000 |
| Jan 24, 2025 | 2.950 | 2.950 | 2.830 | 2.880 | 2.880 | 46,500 |
| Jan 23, 2025 | 3.060 | 3.090 | 2.950 | 2.950 | 2.950 | 105,500 |
| Jan 22, 2025 | 3.020 | 3.060 | 2.920 | 3.060 | 3.060 | 58,500 |
| Jan 21, 2025 | 3.110 | 3.110 | 2.870 | 3.020 | 3.020 | 330,500 |
| Jan 20, 2025 | 3.120 | 3.120 | 3.040 | 3.100 | 3.100 | 121,500 |
| Jan 17, 2025 | 3.180 | 3.300 | 2.990 | 3.110 | 3.110 | 798,000 |
| Jan 16, 2025 | 3.460 | 3.460 | 3.160 | 3.170 | 3.170 | 304,500 |
| Jan 15, 2025 | 3.480 | 3.510 | 3.200 | 3.460 | 3.460 | 220,500 |
| Jan 14, 2025 | 3.500 | 3.500 | 3.350 | 3.430 | 3.430 | 229,000 |
| Jan 13, 2025 | 3.320 | 3.490 | 3.320 | 3.440 | 3.440 | 64,000 |
| Jan 10, 2025 | 3.470 | 3.610 | 3.370 | 3.470 | 3.470 | 113,000 |
| Jan 9, 2025 | 3.570 | 3.570 | 3.430 | 3.470 | 3.470 | 120,000 |
| Jan 8, 2025 | 3.510 | 3.700 | 3.410 | 3.570 | 3.570 | 470,500 |
| Jan 7, 2025 | 3.530 | 3.570 | 3.340 | 3.510 | 3.510 | 95,500 |
| Jan 6, 2025 | 3.360 | 3.570 | 3.360 | 3.530 | 3.530 | 402,500 |
| Jan 3, 2025 | 3.390 | 3.500 | 3.260 | 3.360 | 3.360 | 449,776 |
| Jan 2, 2025 | 3.190 | 3.530 | 3.130 | 3.390 | 3.390 | 607,000 |
| Dec 31, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | - |
| Dec 30, 2024 | 3.090 | 3.350 | 3.000 | 3.190 | 3.190 | 407,500 |
| Dec 27, 2024 | 3.340 | 3.340 | 3.000 | 3.040 | 3.040 | 659,500 |
| Dec 24, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | - |
| Dec 23, 2024 | 3.330 | 3.330 | 3.110 | 3.130 | 3.130 | 150,000 |
| Dec 20, 2024 | 3.530 | 3.530 | 3.260 | 3.330 | 3.330 | 313,500 |
| Dec 19, 2024 | 3.350 | 3.720 | 3.350 | 3.530 | 3.530 | 968,500 |
| Dec 18, 2024 | 3.300 | 3.410 | 2.900 | 3.350 | 3.350 | 987,000 |
| Dec 17, 2024 | 3.130 | 3.450 | 3.100 | 3.130 | 3.130 | 1,467,500 |
| Dec 16, 2024 | 3.650 | 3.740 | 3.100 | 3.120 | 3.120 | 810,500 |
| Dec 13, 2024 | 3.500 | 3.900 | 3.070 | 3.640 | 3.640 | 3,223,500 |
| Dec 12, 2024 | 2.540 | 3.800 | 2.480 | 3.500 | 3.500 | 6,598,000 |
| Dec 11, 2024 | 2.220 | 2.670 | 2.220 | 2.610 | 2.610 | 2,168,000 |
| Dec 10, 2024 | 1.890 | 2.270 | 1.890 | 2.220 | 2.220 | 1,426,500 |
| Dec 9, 2024 | 1.830 | 1.920 | 1.800 | 1.850 | 1.850 | 346,500 |
| Dec 6, 2024 | 1.860 | 1.940 | 1.830 | 1.830 | 1.830 | 268,500 |
| Dec 5, 2024 | 1.890 | 1.930 | 1.800 | 1.820 | 1.820 | 229,500 |
| Dec 4, 2024 | 1.890 | 1.980 | 1.810 | 1.930 | 1.930 | 214,000 |
| Dec 3, 2024 | 1.800 | 2.000 | 1.800 | 1.940 | 1.940 | 526,200 |
| Dec 2, 2024 | 1.700 | 1.820 | 1.700 | 1.780 | 1.780 | 268,000 |
| Nov 29, 2024 | 1.670 | 1.730 | 1.670 | 1.680 | 1.680 | 30,300 |
| Nov 28, 2024 | 1.770 | 1.770 | 1.600 | 1.670 | 1.670 | 507,500 |
| Nov 27, 2024 | 1.940 | 1.990 | 1.720 | 1.820 | 1.820 | 1,513,500 |
| Nov 26, 2024 | 1.950 | 1.990 | 1.940 | 1.990 | 1.990 | 102,500 |
| Nov 25, 2024 | 1.930 | 1.970 | 1.880 | 1.960 | 1.960 | 125,000 |
| Nov 22, 2024 | 1.970 | 1.980 | 1.930 | 1.970 | 1.970 | 254,000 |
| Nov 21, 2024 | 2.120 | 2.120 | 1.960 | 2.020 | 2.020 | 433,500 |
| Nov 20, 2024 | 2.050 | 2.190 | 1.980 | 2.120 | 2.120 | 282,500 |
| Nov 19, 2024 | 2.110 | 2.110 | 1.980 | 2.050 | 2.050 | 339,000 |
| Nov 18, 2024 | 2.150 | 2.170 | 2.060 | 2.080 | 2.080 | 317,500 |
| Nov 15, 2024 | 2.150 | 2.190 | 2.110 | 2.150 | 2.150 | 263,000 |
| Nov 14, 2024 | 2.400 | 2.400 | 2.110 | 2.150 | 2.150 | 670,500 |
| Nov 13, 2024 | 2.340 | 2.350 | 2.190 | 2.280 | 2.280 | 312,500 |
| Nov 12, 2024 | 2.200 | 2.480 | 2.170 | 2.240 | 2.240 | 692,000 |
| Nov 11, 2024 | 2.190 | 2.200 | 2.130 | 2.150 | 2.150 | 230,000 |
| Nov 8, 2024 | 2.090 | 2.140 | 2.020 | 2.140 | 2.140 | 415,500 |
| Nov 7, 2024 | 2.100 | 2.240 | 2.060 | 2.090 | 2.090 | 153,000 |
| Nov 6, 2024 | 2.100 | 2.120 | 2.040 | 2.100 | 2.100 | 421,000 |
| Nov 5, 2024 | 2.160 | 2.170 | 2.090 | 2.100 | 2.100 | 519,500 |
| Nov 4, 2024 | 2.380 | 2.380 | 2.100 | 2.160 | 2.160 | 633,000 |
| Nov 1, 2024 | 2.330 | 2.390 | 2.300 | 2.300 | 2.300 | 216,000 |
| Oct 31, 2024 | 2.440 | 2.480 | 2.320 | 2.320 | 2.320 | 53,500 |
| Oct 30, 2024 | 2.610 | 2.620 | 2.380 | 2.390 | 2.390 | 339,500 |
| Oct 29, 2024 | 2.510 | 2.560 | 2.460 | 2.500 | 2.500 | 341,000 |
| Oct 28, 2024 | 2.280 | 2.620 | 2.280 | 2.510 | 2.510 | 358,500 |
| Oct 25, 2024 | 2.700 | 2.800 | 2.550 | 2.600 | 2.600 | 580,500 |
| Oct 24, 2024 | 2.290 | 2.650 | 2.290 | 2.600 | 2.600 | 100,000 |
| Oct 23, 2024 | 2.500 | 2.630 | 2.500 | 2.600 | 2.600 | 37,000 |
| Oct 22, 2024 | 2.470 | 2.680 | 2.460 | 2.560 | 2.560 | 112,500 |
| Oct 21, 2024 | 2.600 | 2.600 | 2.490 | 2.540 | 2.540 | 193,500 |
| Oct 18, 2024 | 2.440 | 2.770 | 2.420 | 2.550 | 2.550 | 143,500 |
| Oct 17, 2024 | 2.620 | 2.700 | 2.460 | 2.510 | 2.510 | 387,398 |
| Oct 16, 2024 | 2.420 | 2.680 | 2.420 | 2.600 | 2.600 | 596,500 |
| Oct 15, 2024 | 2.790 | 2.790 | 2.400 | 2.420 | 2.420 | 404,500 |
| Oct 14, 2024 | 2.810 | 2.810 | 2.470 | 2.600 | 2.600 | 531,500 |
| Oct 10, 2024 | 3.210 | 3.250 | 2.910 | 3.000 | 3.000 | 650,000 |
| Oct 9, 2024 | 3.500 | 3.500 | 2.700 | 3.040 | 3.040 | 1,055,000 |
| Oct 8, 2024 | 4.240 | 4.240 | 3.240 | 3.350 | 3.350 | 1,150,100 |
| Oct 7, 2024 | 3.790 | 4.270 | 3.790 | 4.240 | 4.240 | 839,932 |
| Oct 4, 2024 | 3.780 | 3.980 | 3.630 | 3.710 | 3.710 | 551,500 |
| Oct 3, 2024 | 4.110 | 4.130 | 3.440 | 3.800 | 3.800 | 1,223,000 |
| Oct 2, 2024 | 3.550 | 4.120 | 3.440 | 4.100 | 4.100 | 1,491,500 |
| Sep 30, 2024 | 3.290 | 3.600 | 3.150 | 3.410 | 3.410 | 1,132,500 |
| Sep 27, 2024 | 2.500 | 3.050 | 2.500 | 3.050 | 3.050 | 953,000 |
| Sep 26, 2024 | 2.300 | 2.710 | 2.300 | 2.700 | 2.700 | 482,000 |
| Sep 25, 2024 | 2.280 | 2.470 | 2.280 | 2.410 | 2.410 | 492,500 |
| Sep 24, 2024 | 2.050 | 2.300 | 2.050 | 2.270 | 2.270 | 495,000 |
| Sep 23, 2024 | 2.290 | 2.290 | 1.920 | 2.100 | 2.100 | 642,500 |
| Sep 20, 2024 | 2.400 | 2.510 | 2.130 | 2.160 | 2.160 | 993,000 |
| Sep 19, 2024 | 2.510 | 2.580 | 2.400 | 2.510 | 2.510 | 403,000 |
| Sep 17, 2024 | 2.400 | 2.580 | 2.300 | 2.500 | 2.500 | 520,500 |
| Sep 16, 2024 | 2.240 | 2.400 | 2.230 | 2.400 | 2.400 | 145,500 |
| Sep 13, 2024 | 2.030 | 2.260 | 2.030 | 2.200 | 2.200 | 811,500 |
| Sep 12, 2024 | 2.340 | 2.470 | 1.990 | 2.030 | 2.030 | 939,500 |
| Sep 11, 2024 | 2.710 | 2.710 | 2.290 | 2.330 | 2.330 | 552,000 |
| Sep 10, 2024 | 2.870 | 2.990 | 2.620 | 2.750 | 2.750 | 499,500 |
| Sep 9, 2024 | 2.950 | 2.990 | 2.860 | 2.990 | 2.990 | 614,000 |
| Sep 5, 2024 | 2.890 | 2.970 | 2.830 | 2.920 | 2.920 | 677,000 |
| Sep 4, 2024 | 2.890 | 2.990 | 2.810 | 2.940 | 2.940 | 250,500 |
| Sep 3, 2024 | 2.810 | 2.980 | 2.810 | 2.960 | 2.960 | 268,500 |
| Sep 2, 2024 | 3.030 | 3.040 | 2.840 | 2.940 | 2.940 | 732,000 |
| Aug 30, 2024 | 2.980 | 3.050 | 2.910 | 3.030 | 3.030 | 837,000 |
| Aug 29, 2024 | 2.700 | 3.020 | 2.700 | 2.890 | 2.890 | 1,549,500 |
| Aug 28, 2024 | 2.680 | 2.770 | 2.630 | 2.750 | 2.750 | 443,500 |
| Aug 27, 2024 | 2.610 | 2.740 | 2.550 | 2.680 | 2.680 | 849,500 |
| Aug 26, 2024 | 2.610 | 2.730 | 2.560 | 2.610 | 2.610 | 1,157,500 |
| Aug 23, 2024 | 2.660 | 2.780 | 2.540 | 2.580 | 2.580 | 1,911,500 |
| Aug 22, 2024 | 2.770 | 2.770 | 2.510 | 2.700 | 2.700 | 1,929,727 |
| Aug 21, 2024 | 2.990 | 3.110 | 2.740 | 2.740 | 2.740 | 1,854,000 |
| Aug 20, 2024 | 3.210 | 3.240 | 2.940 | 2.970 | 2.970 | 2,368,500 |
| Aug 19, 2024 | 3.840 | 3.900 | 3.200 | 3.240 | 3.240 | 2,087,000 |
| Aug 16, 2024 | 3.980 | 4.010 | 3.890 | 3.890 | 3.890 | 165,000 |
| Aug 15, 2024 | 3.920 | 3.980 | 3.870 | 3.870 | 3.870 | 153,500 |
| Aug 14, 2024 | 3.930 | 4.090 | 3.900 | 3.910 | 3.910 | 96,500 |
| Aug 13, 2024 | 4.100 | 4.100 | 3.800 | 3.940 | 3.940 | 339,000 |
| Aug 12, 2024 | 4.040 | 4.150 | 4.000 | 4.010 | 4.010 | 463,500 |
| Aug 9, 2024 | 4.180 | 4.200 | 4.000 | 4.020 | 4.020 | 556,000 |
| Aug 8, 2024 | 4.240 | 4.290 | 4.140 | 4.160 | 4.160 | 402,000 |
| Aug 7, 2024 | 4.350 | 4.440 | 4.220 | 4.230 | 4.230 | 828,500 |
| Aug 6, 2024 | 4.160 | 4.480 | 4.160 | 4.320 | 4.320 | 1,260,500 |
| Aug 5, 2024 | 4.380 | 4.580 | 4.090 | 4.160 | 4.160 | 1,825,500 |
| Aug 2, 2024 | 4.030 | 4.850 | 3.960 | 4.360 | 4.360 | 6,127,000 |
| Aug 1, 2024 | 3.960 | 4.480 | 3.910 | 4.040 | 4.040 | 2,932,000 |
| Jul 31, 2024 | 3.630 | 3.900 | 3.630 | 3.880 | 3.880 | 1,098,778 |
| Jul 30, 2024 | 3.940 | 3.940 | 3.620 | 3.620 | 3.620 | 437,500 |
| Jul 29, 2024 | 3.910 | 3.910 | 3.810 | 3.810 | 3.810 | 326,000 |
| Jul 26, 2024 | 4.010 | 4.040 | 3.810 | 3.900 | 3.900 | 594,500 |
| Jul 25, 2024 | 3.840 | 3.890 | 3.810 | 3.810 | 3.810 | 141,000 |
| Jul 24, 2024 | 4.010 | 4.010 | 3.820 | 3.880 | 3.880 | 357,717 |
| Jul 23, 2024 | 4.030 | 4.060 | 3.930 | 4.010 | 4.010 | 333,500 |
| Jul 22, 2024 | 4.040 | 4.280 | 3.940 | 4.040 | 4.040 | 419,500 |
| Jul 19, 2024 | 4.030 | 4.060 | 3.960 | 4.010 | 4.010 | 250,500 |
| Jul 18, 2024 | 4.100 | 4.180 | 3.970 | 4.060 | 4.060 | 354,576 |
| Jul 17, 2024 | 4.140 | 4.250 | 4.080 | 4.090 | 4.090 | 602,500 |
| Jul 16, 2024 | 4.390 | 4.390 | 4.100 | 4.120 | 4.120 | 654,500 |
| Jul 15, 2024 | 4.520 | 4.590 | 4.330 | 4.360 | 4.360 | 351,000 |
| Jul 12, 2024 | 4.740 | 4.740 | 4.470 | 4.520 | 4.520 | 655,000 |
| Jul 11, 2024 | 4.500 | 4.650 | 4.490 | 4.580 | 4.580 | 674,000 |
| Jul 10, 2024 | 4.440 | 4.500 | 4.320 | 4.490 | 4.490 | 341,500 |
| Jul 9, 2024 | 4.450 | 4.550 | 4.390 | 4.480 | 4.480 | 381,000 |
| Jul 8, 2024 | 4.660 | 4.660 | 4.380 | 4.400 | 4.400 | 971,000 |
| Jul 5, 2024 | 4.720 | 4.730 | 4.530 | 4.660 | 4.660 | 845,500 |
| Jul 4, 2024 | 4.710 | 5.010 | 4.690 | 4.790 | 4.790 | 417,000 |
| Jul 3, 2024 | 4.860 | 5.010 | 4.610 | 4.900 | 4.900 | 1,500,500 |
| Jul 2, 2024 | 5.330 | 5.460 | 4.790 | 4.900 | 4.900 | 1,698,000 |
| Jun 28, 2024 | 5.490 | 5.490 | 5.220 | 5.330 | 5.330 | 527,000 |
| Jun 27, 2024 | 5.650 | 5.650 | 5.270 | 5.380 | 5.380 | 1,041,870 |
| Jun 26, 2024 | 5.790 | 5.800 | 5.510 | 5.640 | 5.640 | 525,500 |
| Jun 25, 2024 | 5.880 | 5.960 | 5.780 | 5.780 | 5.780 | 244,500 |
| Jun 24, 2024 | 6.240 | 6.030 | 5.750 | 5.880 | 5.880 | 409,500 |
| Jun 21, 2024 | 6.150 | 6.140 | 5.890 | 6.000 | 6.000 | 281,000 |
| Jun 20, 2024 | 5.880 | 6.170 | 5.750 | 6.020 | 6.020 | 556,000 |
| Jun 19, 2024 | 5.760 | 5.940 | 5.730 | 5.870 | 5.870 | 283,000 |
| Jun 18, 2024 | 5.900 | 5.900 | 5.690 | 5.760 | 5.760 | 557,000 |
| Jun 17, 2024 | 5.980 | 5.980 | 5.850 | 5.890 | 5.890 | 355,500 |
| Jun 14, 2024 | 5.820 | 5.990 | 5.800 | 5.960 | 5.960 | 172,500 |
| Jun 13, 2024 | 6.010 | 6.010 | 5.820 | 5.890 | 5.890 | 376,500 |
| Jun 12, 2024 | 5.900 | 6.020 | 5.810 | 5.890 | 5.890 | 495,000 |
| Jun 11, 2024 | 6.500 | 6.500 | 5.490 | 5.900 | 5.900 | 886,000 |
| Jun 7, 2024 | 6.160 | 6.180 | 6.030 | 6.050 | 6.050 | 662,000 |
| Jun 6, 2024 | 6.440 | 6.440 | 6.060 | 6.100 | 6.100 | 810,500 |
| Jun 5, 2024 | 6.430 | 6.460 | 6.300 | 6.300 | 6.300 | 561,500 |
| Jun 4, 2024 | 6.480 | 6.540 | 6.330 | 6.370 | 6.370 | 399,500 |
| Jun 3, 2024 | 6.660 | 6.660 | 6.290 | 6.370 | 6.370 | 640,500 |
| May 31, 2024 | 6.680 | 6.770 | 6.410 | 6.420 | 6.420 | 955,500 |
| May 30, 2024 | 6.720 | 6.720 | 6.340 | 6.410 | 6.410 | 923,500 |
| May 29, 2024 | 7.080 | 7.080 | 6.560 | 6.700 | 6.700 | 2,160,500 |
| May 28, 2024 | 7.440 | 7.450 | 7.040 | 7.080 | 7.080 | 1,041,000 |
| May 27, 2024 | 7.430 | 7.440 | 6.980 | 7.190 | 7.190 | 1,128,000 |
| May 24, 2024 | 6.980 | 8.200 | 6.690 | 7.430 | 7.430 | 6,786,500 |
| May 23, 2024 | 7.300 | 7.490 | 6.930 | 6.980 | 6.980 | 1,060,000 |
| May 22, 2024 | 7.500 | 7.500 | 7.130 | 7.180 | 7.180 | 1,001,000 |
| May 21, 2024 | 7.990 | 7.990 | 7.240 | 7.290 | 7.290 | 2,265,442 |
| May 20, 2024 | 7.690 | 8.190 | 7.510 | 7.950 | 7.950 | 3,945,500 |
| May 17, 2024 | 7.360 | 8.380 | 7.150 | 7.510 | 7.510 | 7,334,000 |
| May 16, 2024 | 7.070 | 7.470 | 6.900 | 7.220 | 7.220 | 2,839,000 |
| May 14, 2024 | 6.480 | 7.550 | 6.480 | 7.060 | 7.060 | 4,557,000 |
| May 13, 2024 | 6.860 | 6.860 | 6.470 | 6.520 | 6.520 | 881,500 |
| May 10, 2024 | 6.900 | 6.950 | 6.570 | 6.750 | 6.750 | 1,258,500 |
| May 9, 2024 | 6.090 | 7.000 | 6.090 | 6.750 | 6.750 | 2,857,500 |
| May 8, 2024 | 6.220 | 6.390 | 6.010 | 6.100 | 6.100 | 722,000 |
| May 7, 2024 | 6.500 | 6.540 | 6.220 | 6.340 | 6.340 | 638,500 |
| May 6, 2024 | 6.740 | 6.910 | 6.440 | 6.440 | 6.440 | 785,000 |
Related Tickers
AXD2.F Heron Therapeutics, Inc.
1.8490
-6.90%
IKAP.DU Aurinia Pharmaceuticals Inc
7.08
-1.99%
AXD2.SG KES/USD
1.8770
-6.01%
1548.HK GENSCRIPT BIO
11.100
-0.72%
MEIP MEI Pharma, Inc.
2.1173
+1.79%
ARTL Artelo Biosciences, Inc.
1.0000
-4.76%
LEXX Lexaria Bioscience Corp.
1.0800
-5.26%
RNAC Cartesian Therapeutics, Inc.
10.57
-15.03%
SLS SELLAS Life Sciences Group, Inc.
1.7200
+0.58%
GLSI Greenwich LifeSciences, Inc.
9.38
-4.87%