Tokyo - Delayed Quote JPY
Kringle Pharma, Inc. (4884.T)
806.00
-6.00
(-0.74%)
At close: 3:30:00 PM GMT+9
Currency in JPY 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 7, 2025 | 811.00 | 814.00 | 798.00 | 806.00 | 806.00 | 39,200 |
| May 2, 2025 | 813.00 | 821.00 | 804.00 | 812.00 | 812.00 | 37,700 |
| May 1, 2025 | 827.00 | 838.00 | 808.00 | 816.00 | 816.00 | 47,700 |
| Apr 30, 2025 | 820.00 | 830.00 | 815.00 | 822.00 | 822.00 | 12,300 |
| Apr 28, 2025 | 817.00 | 838.00 | 817.00 | 824.00 | 824.00 | 29,800 |
| Apr 25, 2025 | 834.00 | 834.00 | 809.00 | 822.00 | 822.00 | 60,300 |
| Apr 24, 2025 | 869.00 | 869.00 | 820.00 | 826.00 | 826.00 | 54,400 |
| Apr 23, 2025 | 861.00 | 866.00 | 847.00 | 854.00 | 854.00 | 33,700 |
| Apr 22, 2025 | 860.00 | 865.00 | 846.00 | 846.00 | 846.00 | 37,000 |
| Apr 21, 2025 | 885.00 | 891.00 | 865.00 | 865.00 | 865.00 | 61,700 |
| Apr 18, 2025 | 852.00 | 890.00 | 851.00 | 879.00 | 879.00 | 83,300 |
| Apr 17, 2025 | 821.00 | 853.00 | 821.00 | 837.00 | 837.00 | 61,400 |
| Apr 16, 2025 | 830.00 | 831.00 | 813.00 | 821.00 | 821.00 | 37,000 |
| Apr 15, 2025 | 818.00 | 837.00 | 818.00 | 821.00 | 821.00 | 47,300 |
| Apr 14, 2025 | 816.00 | 840.00 | 810.00 | 818.00 | 818.00 | 88,200 |
| Apr 11, 2025 | 799.00 | 816.00 | 777.00 | 804.00 | 804.00 | 106,700 |
| Apr 10, 2025 | 825.00 | 837.00 | 782.00 | 784.00 | 784.00 | 87,400 |
| Apr 9, 2025 | 800.00 | 808.00 | 719.00 | 750.00 | 750.00 | 231,800 |
| Apr 8, 2025 | 740.00 | 762.00 | 740.00 | 762.00 | 762.00 | 77,500 |
| Apr 7, 2025 | 677.00 | 711.00 | 662.00 | 662.00 | 662.00 | 274,300 |
| Apr 4, 2025 | 811.00 | 825.00 | 741.00 | 787.00 | 787.00 | 291,200 |
| Apr 3, 2025 | 816.00 | 846.00 | 803.00 | 835.00 | 835.00 | 179,500 |
| Apr 2, 2025 | 851.00 | 869.00 | 831.00 | 846.00 | 846.00 | 89,300 |
| Apr 1, 2025 | 874.00 | 895.00 | 857.00 | 857.00 | 857.00 | 93,400 |
| Mar 31, 2025 | 896.00 | 898.00 | 869.00 | 874.00 | 874.00 | 87,300 |
| Mar 28, 2025 | 856.00 | 911.00 | 856.00 | 896.00 | 896.00 | 93,600 |
| Mar 27, 2025 | 870.00 | 872.00 | 850.00 | 851.00 | 851.00 | 68,400 |
| Mar 26, 2025 | 886.00 | 891.00 | 870.00 | 881.00 | 881.00 | 59,200 |
| Mar 25, 2025 | 906.00 | 911.00 | 871.00 | 891.00 | 891.00 | 106,900 |
| Mar 24, 2025 | 950.00 | 950.00 | 882.00 | 891.00 | 891.00 | 219,200 |
| Mar 21, 2025 | 869.00 | 879.00 | 859.00 | 879.00 | 879.00 | 98,100 |
| Mar 19, 2025 | 840.00 | 865.00 | 840.00 | 865.00 | 865.00 | 58,400 |
| Mar 18, 2025 | 851.00 | 873.00 | 847.00 | 850.00 | 850.00 | 110,500 |
| Mar 17, 2025 | 834.00 | 857.00 | 821.00 | 845.00 | 845.00 | 94,100 |
| Mar 14, 2025 | 817.00 | 827.00 | 801.00 | 814.00 | 814.00 | 67,900 |
| Mar 13, 2025 | 830.00 | 848.00 | 802.00 | 812.00 | 812.00 | 172,300 |
| Mar 12, 2025 | 782.00 | 814.00 | 782.00 | 800.00 | 800.00 | 96,100 |
| Mar 11, 2025 | 774.00 | 783.00 | 758.00 | 782.00 | 782.00 | 72,900 |
| Mar 10, 2025 | 775.00 | 778.00 | 759.00 | 777.00 | 777.00 | 34,200 |
| Mar 7, 2025 | 773.00 | 780.00 | 767.00 | 777.00 | 777.00 | 31,400 |
| Mar 6, 2025 | 774.00 | 774.00 | 761.00 | 774.00 | 774.00 | 50,600 |
| Mar 5, 2025 | 776.00 | 791.00 | 770.00 | 772.00 | 772.00 | 46,800 |
| Mar 4, 2025 | 780.00 | 785.00 | 760.00 | 785.00 | 785.00 | 76,000 |
| Mar 3, 2025 | 778.00 | 792.00 | 771.00 | 783.00 | 783.00 | 43,000 |
| Feb 28, 2025 | 815.00 | 829.00 | 770.00 | 776.00 | 776.00 | 143,800 |
| Feb 27, 2025 | 789.00 | 824.00 | 779.00 | 818.00 | 818.00 | 127,500 |
| Feb 26, 2025 | 775.00 | 782.00 | 764.00 | 777.00 | 777.00 | 32,500 |
| Feb 25, 2025 | 764.00 | 780.00 | 751.00 | 772.00 | 772.00 | 65,200 |
| Feb 21, 2025 | 761.00 | 777.00 | 761.00 | 764.00 | 764.00 | 57,600 |
| Feb 20, 2025 | 790.00 | 790.00 | 765.00 | 774.00 | 774.00 | 155,100 |
| Feb 19, 2025 | 807.00 | 830.00 | 787.00 | 788.00 | 788.00 | 165,300 |
| Feb 18, 2025 | 789.00 | 804.00 | 777.00 | 792.00 | 792.00 | 105,700 |
| Feb 17, 2025 | 810.00 | 828.00 | 786.00 | 786.00 | 786.00 | 216,400 |
| Feb 14, 2025 | 818.00 | 836.00 | 806.00 | 809.00 | 809.00 | 149,200 |
| Feb 13, 2025 | 819.00 | 827.00 | 803.00 | 811.00 | 811.00 | 93,200 |
| Feb 12, 2025 | 820.00 | 833.00 | 800.00 | 813.00 | 813.00 | 182,600 |
| Feb 10, 2025 | 822.00 | 837.00 | 793.00 | 818.00 | 818.00 | 651,500 |
| Feb 7, 2025 | 1,029.00 | 1,048.00 | 1,002.00 | 1,002.00 | 1,002.00 | 164,300 |
| Feb 6, 2025 | 1,000.00 | 1,024.00 | 979.00 | 1,024.00 | 1,024.00 | 165,000 |
| Feb 5, 2025 | 992.00 | 1,027.00 | 992.00 | 1,004.00 | 1,004.00 | 170,400 |
| Feb 4, 2025 | 1,040.00 | 1,040.00 | 996.00 | 1,002.00 | 1,002.00 | 202,300 |
| Feb 3, 2025 | 1,072.00 | 1,072.00 | 1,038.00 | 1,038.00 | 1,038.00 | 87,400 |
| Jan 31, 2025 | 1,030.00 | 1,074.00 | 1,027.00 | 1,072.00 | 1,072.00 | 81,700 |
| Jan 30, 2025 | 1,055.00 | 1,055.00 | 1,026.00 | 1,045.00 | 1,045.00 | 129,400 |
| Jan 29, 2025 | 1,041.00 | 1,067.00 | 1,023.00 | 1,056.00 | 1,056.00 | 131,200 |
| Jan 28, 2025 | 1,060.00 | 1,060.00 | 1,022.00 | 1,041.00 | 1,041.00 | 138,300 |
| Jan 27, 2025 | 1,065.00 | 1,088.00 | 1,039.00 | 1,052.00 | 1,052.00 | 134,800 |
| Jan 24, 2025 | 1,078.00 | 1,101.00 | 1,021.00 | 1,057.00 | 1,057.00 | 261,100 |
| Jan 23, 2025 | 1,150.00 | 1,151.00 | 1,094.00 | 1,106.00 | 1,106.00 | 139,000 |
| Jan 22, 2025 | 1,150.00 | 1,186.00 | 1,135.00 | 1,172.00 | 1,172.00 | 224,100 |
| Jan 21, 2025 | 1,180.00 | 1,219.00 | 1,122.00 | 1,150.00 | 1,150.00 | 269,000 |
| Jan 20, 2025 | 1,249.00 | 1,265.00 | 1,181.00 | 1,210.00 | 1,210.00 | 163,300 |
| Jan 17, 2025 | 1,283.00 | 1,283.00 | 1,086.00 | 1,195.00 | 1,195.00 | 609,600 |
| Jan 16, 2025 | 1,191.00 | 1,322.00 | 1,186.00 | 1,290.00 | 1,290.00 | 443,100 |
| Jan 15, 2025 | 1,094.00 | 1,268.00 | 1,080.00 | 1,221.00 | 1,221.00 | 662,100 |
| Jan 14, 2025 | 1,140.00 | 1,219.00 | 1,093.00 | 1,120.00 | 1,120.00 | 850,300 |
| Jan 10, 2025 | 1,044.00 | 1,074.00 | 1,029.00 | 1,050.00 | 1,050.00 | 160,300 |
| Jan 9, 2025 | 964.00 | 1,062.00 | 964.00 | 1,044.00 | 1,044.00 | 346,600 |
| Jan 8, 2025 | 1,006.00 | 1,025.00 | 941.00 | 968.00 | 968.00 | 217,600 |
| Jan 7, 2025 | 898.00 | 1,025.00 | 895.00 | 1,016.00 | 1,016.00 | 374,900 |
| Jan 6, 2025 | 868.00 | 900.00 | 868.00 | 891.00 | 891.00 | 121,200 |
| Dec 30, 2024 | 844.00 | 879.00 | 844.00 | 873.00 | 873.00 | 82,200 |
| Dec 27, 2024 | 798.00 | 845.00 | 798.00 | 835.00 | 835.00 | 99,200 |
| Dec 26, 2024 | 808.00 | 824.00 | 799.00 | 802.00 | 802.00 | 78,500 |
| Dec 25, 2024 | 816.00 | 824.00 | 801.00 | 812.00 | 812.00 | 64,400 |
| Dec 24, 2024 | 806.00 | 828.00 | 805.00 | 816.00 | 816.00 | 57,600 |
| Dec 23, 2024 | 810.00 | 836.00 | 798.00 | 809.00 | 809.00 | 69,900 |
| Dec 20, 2024 | 812.00 | 825.00 | 803.00 | 810.00 | 810.00 | 40,400 |
| Dec 19, 2024 | 812.00 | 828.00 | 797.00 | 812.00 | 812.00 | 69,100 |
| Dec 18, 2024 | 847.00 | 847.00 | 820.00 | 820.00 | 820.00 | 55,700 |
| Dec 17, 2024 | 846.00 | 865.00 | 843.00 | 851.00 | 851.00 | 50,200 |
| Dec 16, 2024 | 864.00 | 864.00 | 840.00 | 843.00 | 843.00 | 25,600 |
| Dec 13, 2024 | 868.00 | 868.00 | 848.00 | 861.00 | 861.00 | 22,900 |
| Dec 12, 2024 | 861.00 | 869.00 | 852.00 | 861.00 | 861.00 | 35,800 |
| Dec 11, 2024 | 859.00 | 879.00 | 854.00 | 868.00 | 868.00 | 44,900 |
| Dec 10, 2024 | 845.00 | 870.00 | 845.00 | 864.00 | 864.00 | 55,300 |
| Dec 9, 2024 | 826.00 | 846.00 | 826.00 | 835.00 | 835.00 | 29,600 |
| Dec 6, 2024 | 821.00 | 841.00 | 821.00 | 834.00 | 834.00 | 42,200 |
| Dec 5, 2024 | 836.00 | 863.00 | 828.00 | 828.00 | 828.00 | 65,100 |
| Dec 4, 2024 | 850.00 | 853.00 | 828.00 | 838.00 | 838.00 | 47,800 |
| Dec 3, 2024 | 846.00 | 858.00 | 834.00 | 850.00 | 850.00 | 38,500 |
| Dec 2, 2024 | 851.00 | 851.00 | 821.00 | 835.00 | 835.00 | 80,500 |
| Nov 29, 2024 | 857.00 | 872.00 | 840.00 | 851.00 | 851.00 | 99,600 |
| Nov 28, 2024 | 890.00 | 900.00 | 870.00 | 872.00 | 872.00 | 78,900 |
| Nov 27, 2024 | 905.00 | 910.00 | 868.00 | 899.00 | 899.00 | 108,400 |
| Nov 26, 2024 | 900.00 | 912.00 | 881.00 | 891.00 | 891.00 | 115,000 |
| Nov 25, 2024 | 854.00 | 914.00 | 850.00 | 902.00 | 902.00 | 227,600 |
| Nov 22, 2024 | 860.00 | 866.00 | 843.00 | 845.00 | 845.00 | 78,700 |
| Nov 21, 2024 | 851.00 | 891.00 | 849.00 | 860.00 | 860.00 | 153,600 |
| Nov 20, 2024 | 910.00 | 956.00 | 866.00 | 881.00 | 881.00 | 444,400 |
| Nov 19, 2024 | 780.00 | 930.00 | 780.00 | 904.00 | 904.00 | 801,500 |
| Nov 18, 2024 | 776.00 | 790.00 | 766.00 | 780.00 | 780.00 | 57,200 |
| Nov 15, 2024 | 815.00 | 821.00 | 780.00 | 785.00 | 785.00 | 82,000 |
| Nov 14, 2024 | 816.00 | 841.00 | 810.00 | 816.00 | 816.00 | 47,000 |
| Nov 13, 2024 | 846.00 | 866.00 | 812.00 | 846.00 | 846.00 | 138,200 |
| Nov 12, 2024 | 823.00 | 847.00 | 820.00 | 845.00 | 845.00 | 51,500 |
| Nov 11, 2024 | 805.00 | 835.00 | 801.00 | 816.00 | 816.00 | 49,200 |
| Nov 8, 2024 | 808.00 | 823.00 | 808.00 | 809.00 | 809.00 | 20,900 |
| Nov 7, 2024 | 819.00 | 840.00 | 814.00 | 815.00 | 815.00 | 23,000 |
| Nov 6, 2024 | 809.00 | 830.00 | 802.00 | 823.00 | 823.00 | 28,800 |
| Nov 5, 2024 | 819.00 | 830.00 | 810.00 | 810.00 | 810.00 | 31,000 |
| Nov 1, 2024 | 829.00 | 829.00 | 811.00 | 823.00 | 823.00 | 33,200 |
| Oct 31, 2024 | 839.00 | 845.00 | 834.00 | 844.00 | 844.00 | 10,300 |
| Oct 30, 2024 | 854.00 | 854.00 | 838.00 | 838.00 | 838.00 | 21,400 |
| Oct 29, 2024 | 830.00 | 854.00 | 830.00 | 852.00 | 852.00 | 43,500 |
| Oct 28, 2024 | 763.00 | 837.00 | 763.00 | 830.00 | 830.00 | 67,000 |
| Oct 25, 2024 | 771.00 | 790.00 | 766.00 | 778.00 | 778.00 | 70,700 |
| Oct 24, 2024 | 820.00 | 820.00 | 786.00 | 786.00 | 786.00 | 45,100 |
| Oct 23, 2024 | 840.00 | 840.00 | 805.00 | 805.00 | 805.00 | 48,700 |
| Oct 22, 2024 | 848.00 | 848.00 | 829.00 | 840.00 | 840.00 | 29,900 |
| Oct 21, 2024 | 823.00 | 855.00 | 821.00 | 849.00 | 849.00 | 37,600 |
| Oct 18, 2024 | 836.00 | 836.00 | 811.00 | 821.00 | 821.00 | 44,000 |
| Oct 17, 2024 | 838.00 | 843.00 | 817.00 | 821.00 | 821.00 | 31,800 |
| Oct 16, 2024 | 846.00 | 853.00 | 830.00 | 838.00 | 838.00 | 32,700 |
| Oct 15, 2024 | 864.00 | 864.00 | 828.00 | 850.00 | 850.00 | 35,500 |
| Oct 11, 2024 | 876.00 | 881.00 | 853.00 | 853.00 | 853.00 | 37,900 |
| Oct 10, 2024 | 873.00 | 894.00 | 865.00 | 888.00 | 888.00 | 47,600 |
| Oct 9, 2024 | 855.00 | 888.00 | 855.00 | 878.00 | 878.00 | 50,900 |
| Oct 8, 2024 | 845.00 | 864.00 | 844.00 | 861.00 | 861.00 | 25,600 |
| Oct 7, 2024 | 856.00 | 862.00 | 846.00 | 859.00 | 859.00 | 19,600 |
| Oct 4, 2024 | 853.00 | 856.00 | 843.00 | 856.00 | 856.00 | 22,200 |
| Oct 3, 2024 | 859.00 | 860.00 | 840.00 | 854.00 | 854.00 | 32,700 |
| Oct 2, 2024 | 860.00 | 869.00 | 836.00 | 852.00 | 852.00 | 54,400 |
| Oct 1, 2024 | 843.00 | 879.00 | 835.00 | 875.00 | 875.00 | 79,500 |
| Sep 30, 2024 | 847.00 | 879.00 | 836.00 | 847.00 | 847.00 | 58,800 |
| Sep 27, 2024 | 839.00 | 865.00 | 839.00 | 862.00 | 862.00 | 49,300 |
| Sep 26, 2024 | 850.00 | 860.00 | 834.00 | 839.00 | 839.00 | 65,100 |
| Sep 25, 2024 | 857.00 | 860.00 | 845.00 | 850.00 | 850.00 | 29,200 |
| Sep 24, 2024 | 874.00 | 895.00 | 842.00 | 857.00 | 857.00 | 52,000 |
| Sep 20, 2024 | 871.00 | 876.00 | 855.00 | 873.00 | 873.00 | 49,300 |
| Sep 19, 2024 | 828.00 | 869.00 | 828.00 | 868.00 | 868.00 | 48,200 |
| Sep 18, 2024 | 827.00 | 848.00 | 820.00 | 831.00 | 831.00 | 45,600 |
| Sep 17, 2024 | 850.00 | 850.00 | 812.00 | 816.00 | 816.00 | 64,000 |
| Sep 13, 2024 | 857.00 | 870.00 | 850.00 | 850.00 | 850.00 | 40,200 |
| Sep 12, 2024 | 840.00 | 883.00 | 840.00 | 872.00 | 872.00 | 64,600 |
| Sep 11, 2024 | 868.00 | 868.00 | 823.00 | 838.00 | 838.00 | 85,400 |
| Sep 10, 2024 | 866.00 | 880.00 | 861.00 | 876.00 | 876.00 | 33,100 |
| Sep 9, 2024 | 810.00 | 858.00 | 810.00 | 856.00 | 856.00 | 92,200 |
| Sep 6, 2024 | 909.00 | 909.00 | 831.00 | 855.00 | 855.00 | 153,500 |
| Sep 5, 2024 | 875.00 | 912.00 | 865.00 | 895.00 | 895.00 | 68,200 |
| Sep 4, 2024 | 890.00 | 898.00 | 863.00 | 882.00 | 882.00 | 137,200 |
| Sep 3, 2024 | 904.00 | 922.00 | 904.00 | 920.00 | 920.00 | 52,000 |
| Sep 2, 2024 | 927.00 | 945.00 | 902.00 | 904.00 | 904.00 | 57,600 |
| Aug 30, 2024 | 920.00 | 929.00 | 905.00 | 925.00 | 925.00 | 73,600 |
| Aug 29, 2024 | 911.00 | 923.00 | 895.00 | 920.00 | 920.00 | 62,100 |
| Aug 28, 2024 | 976.00 | 981.00 | 903.00 | 911.00 | 911.00 | 261,800 |
| Aug 27, 2024 | 889.00 | 1,000.00 | 884.00 | 991.00 | 991.00 | 306,800 |
| Aug 26, 2024 | 886.00 | 905.00 | 872.00 | 894.00 | 894.00 | 80,100 |
| Aug 23, 2024 | 904.00 | 911.00 | 872.00 | 873.00 | 873.00 | 200,800 |
| Aug 22, 2024 | 903.00 | 924.00 | 889.00 | 915.00 | 915.00 | 96,500 |
| Aug 21, 2024 | 910.00 | 930.00 | 893.00 | 914.00 | 914.00 | 143,500 |
| Aug 20, 2024 | 938.00 | 959.00 | 916.00 | 932.00 | 932.00 | 118,600 |
| Aug 19, 2024 | 947.00 | 976.00 | 922.00 | 930.00 | 930.00 | 190,100 |
| Aug 16, 2024 | 875.00 | 925.00 | 875.00 | 917.00 | 917.00 | 180,500 |
| Aug 15, 2024 | 820.00 | 872.00 | 820.00 | 866.00 | 866.00 | 159,200 |
| Aug 14, 2024 | 829.00 | 842.00 | 800.00 | 830.00 | 830.00 | 225,700 |
| Aug 13, 2024 | 750.00 | 885.00 | 750.00 | 828.00 | 828.00 | 472,300 |
| Aug 9, 2024 | 790.00 | 798.00 | 754.00 | 795.00 | 795.00 | 162,800 |
| Aug 8, 2024 | 767.00 | 819.00 | 767.00 | 789.00 | 789.00 | 189,900 |
| Aug 7, 2024 | 748.00 | 813.00 | 731.00 | 754.00 | 754.00 | 306,800 |
| Aug 6, 2024 | 721.00 | 776.00 | 720.00 | 741.00 | 741.00 | 426,100 |
| Aug 5, 2024 | 765.00 | 793.00 | 750.00 | 750.00 | 750.00 | 470,800 |
| Aug 2, 2024 | 893.00 | 931.00 | 880.00 | 900.00 | 900.00 | 249,100 |
| Aug 1, 2024 | 950.00 | 956.00 | 915.00 | 937.00 | 937.00 | 169,600 |
| Jul 31, 2024 | 929.00 | 967.00 | 922.00 | 965.00 | 965.00 | 161,500 |
| Jul 30, 2024 | 985.00 | 985.00 | 916.00 | 939.00 | 939.00 | 221,800 |
| Jul 29, 2024 | 1,014.00 | 1,023.00 | 967.00 | 985.00 | 985.00 | 290,000 |
| Jul 26, 2024 | 980.00 | 1,047.00 | 980.00 | 1,036.00 | 1,036.00 | 268,500 |
| Jul 25, 2024 | 969.00 | 1,002.00 | 965.00 | 980.00 | 980.00 | 236,200 |
| Jul 24, 2024 | 1,026.00 | 1,037.00 | 978.00 | 989.00 | 989.00 | 224,900 |
| Jul 23, 2024 | 957.00 | 1,028.00 | 957.00 | 1,000.00 | 1,000.00 | 274,600 |
| Jul 22, 2024 | 916.00 | 973.00 | 880.00 | 950.00 | 950.00 | 405,700 |
| Jul 19, 2024 | 1,020.00 | 1,035.00 | 968.00 | 981.00 | 981.00 | 474,000 |
| Jul 18, 2024 | 1,055.00 | 1,071.00 | 1,018.00 | 1,033.00 | 1,033.00 | 219,600 |
| Jul 17, 2024 | 1,155.00 | 1,155.00 | 1,030.00 | 1,055.00 | 1,055.00 | 699,600 |
| Jul 16, 2024 | 1,092.00 | 1,154.00 | 1,074.00 | 1,147.00 | 1,147.00 | 409,100 |
| Jul 12, 2024 | 1,049.00 | 1,089.00 | 1,047.00 | 1,083.00 | 1,083.00 | 209,800 |
| Jul 11, 2024 | 1,026.00 | 1,078.00 | 1,018.00 | 1,055.00 | 1,055.00 | 257,100 |
| Jul 10, 2024 | 1,044.00 | 1,055.00 | 1,016.00 | 1,036.00 | 1,036.00 | 264,800 |
| Jul 9, 2024 | 1,102.00 | 1,136.00 | 1,033.00 | 1,055.00 | 1,055.00 | 475,100 |
| Jul 8, 2024 | 1,074.00 | 1,116.00 | 1,046.00 | 1,095.00 | 1,095.00 | 535,200 |
| Jul 5, 2024 | 999.00 | 1,068.00 | 980.00 | 1,063.00 | 1,063.00 | 563,100 |
| Jul 4, 2024 | 1,010.00 | 1,080.00 | 990.00 | 997.00 | 997.00 | 757,200 |
| Jul 3, 2024 | 933.00 | 990.00 | 933.00 | 990.00 | 990.00 | 385,400 |
| Jul 2, 2024 | 996.00 | 1,023.00 | 933.00 | 943.00 | 943.00 | 641,800 |
| Jul 1, 2024 | 1,028.00 | 1,105.00 | 981.00 | 1,035.00 | 1,035.00 | 1,079,400 |
| Jun 28, 2024 | 1,251.00 | 1,257.00 | 1,055.00 | 1,118.00 | 1,118.00 | 1,220,800 |
| Jun 27, 2024 | 1,038.00 | 1,328.00 | 1,037.00 | 1,240.00 | 1,240.00 | 3,984,900 |
| Jun 26, 2024 | 1,019.00 | 1,067.00 | 988.00 | 1,028.00 | 1,028.00 | 986,800 |
| Jun 25, 2024 | 973.00 | 1,008.00 | 920.00 | 1,004.00 | 1,004.00 | 1,210,300 |
| Jun 24, 2024 | 787.00 | 946.00 | 787.00 | 946.00 | 946.00 | 1,051,200 |
| Jun 21, 2024 | 805.00 | 811.00 | 782.00 | 796.00 | 796.00 | 195,100 |
| Jun 20, 2024 | 825.00 | 831.00 | 732.00 | 806.00 | 806.00 | 569,500 |
| Jun 19, 2024 | 842.00 | 854.00 | 783.00 | 790.00 | 790.00 | 307,900 |
| Jun 18, 2024 | 850.00 | 869.00 | 809.00 | 820.00 | 820.00 | 255,900 |
| Jun 17, 2024 | 800.00 | 862.00 | 794.00 | 839.00 | 839.00 | 286,100 |
| Jun 14, 2024 | 806.00 | 811.00 | 790.00 | 792.00 | 792.00 | 174,800 |
| Jun 13, 2024 | 806.00 | 884.00 | 800.00 | 821.00 | 821.00 | 305,500 |
| Jun 12, 2024 | 829.00 | 845.00 | 793.00 | 808.00 | 808.00 | 254,100 |
| Jun 11, 2024 | 822.00 | 891.00 | 815.00 | 841.00 | 841.00 | 498,800 |
| Jun 10, 2024 | 720.00 | 829.00 | 717.00 | 822.00 | 822.00 | 516,300 |
| Jun 7, 2024 | 711.00 | 720.00 | 703.00 | 715.00 | 715.00 | 39,200 |
| Jun 6, 2024 | 732.00 | 740.00 | 702.00 | 711.00 | 711.00 | 173,300 |
| Jun 5, 2024 | 720.00 | 731.00 | 706.00 | 725.00 | 725.00 | 139,700 |
| Jun 4, 2024 | 670.00 | 724.00 | 669.00 | 715.00 | 715.00 | 163,500 |
| Jun 3, 2024 | 692.00 | 704.00 | 664.00 | 672.00 | 672.00 | 163,400 |
| May 31, 2024 | 680.00 | 697.00 | 673.00 | 674.00 | 674.00 | 84,900 |
| May 30, 2024 | 660.00 | 709.00 | 656.00 | 686.00 | 686.00 | 220,700 |
| May 29, 2024 | 670.00 | 689.00 | 662.00 | 666.00 | 666.00 | 148,900 |
| May 28, 2024 | 695.00 | 740.00 | 678.00 | 689.00 | 689.00 | 926,700 |
| May 27, 2024 | 621.00 | 650.00 | 615.00 | 640.00 | 640.00 | 181,200 |
| May 24, 2024 | 599.00 | 615.00 | 595.00 | 595.00 | 595.00 | 55,700 |
| May 23, 2024 | 631.00 | 633.00 | 601.00 | 611.00 | 611.00 | 74,000 |
| May 22, 2024 | 648.00 | 654.00 | 617.00 | 641.00 | 641.00 | 99,100 |
| May 21, 2024 | 660.00 | 667.00 | 638.00 | 646.00 | 646.00 | 117,600 |
| May 20, 2024 | 630.00 | 669.00 | 616.00 | 661.00 | 661.00 | 298,900 |
| May 17, 2024 | 600.00 | 663.00 | 590.00 | 650.00 | 650.00 | 672,800 |
| May 16, 2024 | 590.00 | 594.00 | 572.00 | 574.00 | 574.00 | 50,600 |
| May 15, 2024 | 595.00 | 610.00 | 583.00 | 590.00 | 590.00 | 83,000 |
| May 14, 2024 | 530.00 | 612.00 | 527.00 | 602.00 | 602.00 | 251,900 |
| May 13, 2024 | 548.00 | 548.00 | 531.00 | 538.00 | 538.00 | 54,100 |
| May 10, 2024 | 539.00 | 551.00 | 535.00 | 545.00 | 545.00 | 28,400 |
| May 9, 2024 | 559.00 | 559.00 | 532.00 | 539.00 | 539.00 | 44,000 |
| May 8, 2024 | 554.00 | 566.00 | 553.00 | 558.00 | 558.00 | 19,400 |
| May 7, 2024 | 574.00 | 583.00 | 556.00 | 559.00 | 559.00 | 76,100 |
Related Tickers
PRTC PureTech Health plc
17.41
-0.51%
IKNA Ikena Oncology, Inc.
1.1200
-7.44%
EPIX ESSA Pharma Inc.
1.7200
+0.58%
PMVP PMV Pharmaceuticals, Inc.
0.8700
-7.34%
SEER Seer, Inc.
1.8900
-4.06%
HLVX HilleVax, Inc.
1.8800
-2.08%
TBPH Theravance Biopharma, Inc.
10.09
-1.94%
NERV Minerva Neurosciences, Inc.
1.6100
-8.52%
KZR Kezar Life Sciences, Inc.
4.1600
-3.26%
GBIO Generation Bio Co.
0.3743
-8.42%