7.85
+0.23
+(3.02%)
As of 9:30:40 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 307 |
| Apr 14, 2025 | 7.12 | 7.68 | 7.02 | 7.62 | 7.62 | 44,900 |
| Apr 11, 2025 | 7.14 | 7.36 | 6.99 | 7.14 | 7.14 | 30,400 |
| Apr 10, 2025 | 7.82 | 7.82 | 6.51 | 7.02 | 7.02 | 65,800 |
| Apr 9, 2025 | 7.20 | 7.99 | 4.88 | 7.79 | 7.79 | 531,000 |
| Apr 8, 2025 | 8.07 | 8.30 | 7.01 | 7.29 | 7.29 | 145,500 |
| Apr 7, 2025 | 8.27 | 8.27 | 7.22 | 7.94 | 7.94 | 48,200 |
| Apr 4, 2025 | 8.23 | 8.84 | 7.60 | 8.16 | 8.16 | 208,500 |
| Apr 3, 2025 | 9.15 | 9.19 | 8.34 | 8.69 | 8.69 | 149,300 |
| Apr 2, 2025 | 8.39 | 9.42 | 8.01 | 9.35 | 9.35 | 99,700 |
| Apr 1, 2025 | 7.50 | 9.70 | 7.50 | 8.29 | 8.29 | 234,700 |
| Mar 31, 2025 | 7.46 | 7.90 | 6.79 | 7.51 | 7.51 | 350,300 |
| Mar 28, 2025 | 8.71 | 9.16 | 7.74 | 7.74 | 7.74 | 142,600 |
| Mar 27, 2025 | 10.28 | 10.38 | 8.57 | 8.90 | 8.90 | 146,300 |
| Mar 26, 2025 | 8.90 | 9.55 | 8.70 | 9.42 | 9.42 | 46,800 |
| Mar 25, 2025 | 9.32 | 9.47 | 8.69 | 9.09 | 9.09 | 52,300 |
| Mar 24, 2025 | 9.91 | 10.00 | 9.14 | 9.24 | 9.24 | 125,300 |
| Mar 21, 2025 | 9.30 | 10.10 | 9.30 | 9.91 | 9.91 | 263,400 |
| Mar 20, 2025 | 9.48 | 9.68 | 8.60 | 9.18 | 9.18 | 52,100 |
| Mar 19, 2025 | 9.12 | 9.98 | 9.12 | 9.59 | 9.59 | 37,400 |
| Mar 18, 2025 | 9.77 | 10.10 | 8.66 | 9.42 | 9.42 | 134,300 |
| Mar 17, 2025 | 9.80 | 10.51 | 9.25 | 9.26 | 9.26 | 76,200 |
| Mar 14, 2025 | 10.37 | 10.95 | 9.40 | 10.01 | 10.01 | 109,700 |
| Mar 13, 2025 | 10.14 | 10.65 | 10.00 | 10.48 | 10.48 | 48,400 |
| Mar 12, 2025 | 10.70 | 11.10 | 9.84 | 10.14 | 10.14 | 172,600 |
| Mar 11, 2025 | 10.37 | 11.77 | 9.95 | 10.42 | 10.42 | 127,800 |
| Mar 10, 2025 | 10.90 | 11.51 | 10.03 | 10.26 | 10.26 | 122,000 |
| Mar 7, 2025 | 9.43 | 10.52 | 9.43 | 10.13 | 10.13 | 210,200 |
| Mar 6, 2025 | 11.14 | 11.46 | 9.21 | 9.52 | 9.52 | 178,000 |
| Mar 5, 2025 | 11.99 | 12.14 | 10.90 | 11.38 | 11.38 | 38,000 |
| Mar 4, 2025 | 12.72 | 12.72 | 11.34 | 12.00 | 12.00 | 70,300 |
| Mar 3, 2025 | 12.94 | 13.60 | 12.00 | 12.73 | 12.73 | 145,300 |
| Feb 28, 2025 | 13.20 | 13.94 | 12.32 | 12.73 | 12.73 | 78,400 |
| Feb 27, 2025 | 12.86 | 13.73 | 12.55 | 13.40 | 13.40 | 117,200 |
| Feb 26, 2025 | 13.71 | 15.08 | 12.70 | 13.11 | 13.11 | 142,900 |
| Feb 25, 2025 | 13.85 | 15.80 | 13.41 | 13.65 | 13.65 | 92,400 |
| Feb 24, 2025 | 14.22 | 15.60 | 12.21 | 13.03 | 13.03 | 131,500 |
| Feb 21, 2025 | 17.77 | 17.77 | 13.74 | 13.74 | 13.74 | 241,500 |
| Feb 20, 2025 | 15.89 | 19.58 | 15.63 | 17.25 | 17.25 | 452,300 |
| Feb 19, 2025 | 13.54 | 16.48 | 13.43 | 14.90 | 14.90 | 166,400 |
| Feb 18, 2025 | 13.39 | 14.40 | 12.58 | 13.56 | 13.56 | 179,300 |
| Feb 14, 2025 | 14.34 | 14.43 | 12.90 | 13.30 | 13.30 | 182,700 |
| Feb 13, 2025 | 15.18 | 15.18 | 11.55 | 14.31 | 14.31 | 1,711,000 |
Related Tickers
SION Sionna Therapeutics, Inc.
8.94
+0.34%
MAZE Maze Therapeutics, Inc.
9.10
+7.06%
MBX MBX Biosciences, Inc.
7.36
-0.98%
UPB Upstream Bio, Inc.
8.04
+6.07%
MTSR Metsera, Inc.
19.11
+5.12%
BCAX Bicara Therapeutics Inc.
11.49
+0.97%
TYRA Tyra Biosciences, Inc.
8.52
+1.01%
CTNM Contineum Therapeutics, Inc.
3.9900
0.00%
BOLD Boundless Bio, Inc.
1.2500
+0.82%
SRNE Sorrento Therapeutics, Inc.
0.0009
0.00%