5.55
-0.41
(-6.88%)
At close: January 10 at 4:00:02 PM EST
5.51
-0.04
(-0.72%)
After hours: January 10 at 4:08:24 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 5.88 | 5.96 | 5.48 | 5.55 | 5.55 | 361,800 |
| Jan 8, 2025 | 6.02 | 6.02 | 5.79 | 5.96 | 5.96 | 176,700 |
| Jan 7, 2025 | 6.00 | 6.11 | 5.93 | 6.00 | 6.00 | 155,300 |
| Jan 6, 2025 | 6.02 | 6.06 | 5.91 | 6.00 | 6.00 | 312,200 |
| Jan 3, 2025 | 5.91 | 6.07 | 5.86 | 6.02 | 6.02 | 292,900 |
| Jan 2, 2025 | 5.61 | 6.00 | 5.60 | 5.91 | 5.91 | 392,900 |
| Dec 31, 2024 | 5.64 | 5.67 | 5.51 | 5.57 | 5.57 | 203,400 |
| Dec 30, 2024 | 5.56 | 5.67 | 5.49 | 5.61 | 5.61 | 217,600 |
| Dec 27, 2024 | 5.68 | 5.73 | 5.57 | 5.63 | 5.63 | 121,800 |
| Dec 26, 2024 | 5.63 | 5.73 | 5.59 | 5.72 | 5.72 | 128,900 |
| Dec 24, 2024 | 5.70 | 5.71 | 5.62 | 5.68 | 5.68 | 70,400 |
| Dec 23, 2024 | 5.68 | 5.72 | 5.57 | 5.69 | 5.69 | 163,100 |
| Dec 20, 2024 | 5.64 | 5.79 | 5.56 | 5.70 | 5.70 | 210,400 |
| Dec 19, 2024 | 5.67 | 5.73 | 5.45 | 5.63 | 5.63 | 219,200 |
| Dec 18, 2024 | 5.90 | 5.91 | 5.56 | 5.63 | 5.63 | 337,300 |
| Dec 17, 2024 | 5.86 | 6.00 | 5.81 | 5.88 | 5.88 | 154,100 |
| Dec 16, 2024 | 5.86 | 6.00 | 5.84 | 5.89 | 5.89 | 218,500 |
| Dec 13, 2024 | 5.90 | 5.99 | 5.80 | 5.89 | 5.89 | 131,500 |
| Dec 12, 2024 | 6.00 | 6.04 | 5.83 | 5.91 | 5.91 | 158,400 |
| Dec 11, 2024 | 5.98 | 6.03 | 5.87 | 6.01 | 6.01 | 187,900 |
| Dec 10, 2024 | 5.93 | 6.04 | 5.85 | 5.98 | 5.98 | 154,000 |
| Dec 9, 2024 | 6.05 | 6.06 | 5.86 | 5.92 | 5.92 | 163,200 |
| Dec 6, 2024 | 6.05 | 6.05 | 5.97 | 6.03 | 6.03 | 150,700 |
| Dec 5, 2024 | 6.00 | 6.06 | 5.94 | 6.02 | 6.02 | 212,600 |
| Dec 4, 2024 | 6.08 | 6.11 | 5.94 | 6.01 | 6.01 | 189,500 |
| Dec 3, 2024 | 6.33 | 6.40 | 6.07 | 6.11 | 6.11 | 229,500 |
| Dec 2, 2024 | 6.39 | 6.44 | 6.26 | 6.34 | 6.34 | 187,400 |
| Nov 29, 2024 | 6.46 | 6.46 | 6.16 | 6.39 | 6.39 | 165,100 |
| Nov 27, 2024 | 6.09 | 6.55 | 6.01 | 6.41 | 6.41 | 720,300 |
| Nov 26, 2024 | 5.97 | 6.07 | 5.93 | 6.03 | 6.03 | 212,700 |
| Nov 25, 2024 | 6.06 | 6.19 | 5.94 | 5.94 | 5.94 | 192,400 |
| Nov 22, 2024 | 5.80 | 6.17 | 5.76 | 5.98 | 5.98 | 387,400 |
| Nov 21, 2024 | 5.79 | 5.99 | 5.62 | 5.79 | 5.79 | 306,600 |
| Nov 20, 2024 | 5.90 | 6.01 | 5.64 | 5.75 | 5.75 | 215,800 |
| Nov 19, 2024 | 5.83 | 5.93 | 5.77 | 5.89 | 5.89 | 251,900 |
| Nov 18, 2024 | 5.82 | 5.91 | 5.63 | 5.86 | 5.86 | 737,100 |
| Nov 15, 2024 | 5.95 | 5.98 | 5.79 | 5.86 | 5.86 | 384,500 |
| Nov 14, 2024 | 6.30 | 6.30 | 5.92 | 5.95 | 5.95 | 411,800 |
| Nov 13, 2024 | 6.05 | 6.35 | 6.03 | 6.10 | 6.10 | 289,100 |
| Nov 12, 2024 | 6.78 | 6.78 | 6.07 | 6.11 | 6.11 | 925,400 |
| Nov 11, 2024 | 6.49 | 6.52 | 6.31 | 6.43 | 6.43 | 451,500 |
| Nov 8, 2024 | 6.43 | 6.45 | 6.25 | 6.40 | 6.40 | 195,000 |
| Nov 7, 2024 | 6.30 | 6.48 | 6.25 | 6.38 | 6.38 | 171,300 |
| Nov 6, 2024 | 6.25 | 6.38 | 6.13 | 6.28 | 6.28 | 183,800 |
| Nov 5, 2024 | 6.04 | 6.26 | 5.97 | 6.21 | 6.21 | 193,100 |
| Nov 4, 2024 | 6.29 | 6.29 | 5.95 | 6.04 | 6.04 | 433,500 |
| Nov 1, 2024 | 6.47 | 6.47 | 6.22 | 6.25 | 6.25 | 219,100 |
| Oct 31, 2024 | 6.32 | 6.43 | 6.04 | 6.41 | 6.41 | 253,500 |
| Oct 30, 2024 | 6.49 | 6.64 | 6.29 | 6.36 | 6.36 | 243,100 |
| Oct 29, 2024 | 6.78 | 6.78 | 6.35 | 6.57 | 6.57 | 500,300 |
| Oct 28, 2024 | 6.52 | 6.68 | 6.34 | 6.39 | 6.39 | 224,500 |
| Oct 25, 2024 | 6.36 | 6.64 | 6.30 | 6.50 | 6.50 | 163,100 |
| Oct 24, 2024 | 6.22 | 6.47 | 6.12 | 6.34 | 6.34 | 208,800 |
| Oct 23, 2024 | 6.56 | 6.58 | 6.22 | 6.25 | 6.25 | 205,200 |
| Oct 22, 2024 | 6.52 | 6.62 | 6.47 | 6.57 | 6.57 | 107,000 |
| Oct 21, 2024 | 6.67 | 6.74 | 6.54 | 6.55 | 6.55 | 81,300 |
| Oct 18, 2024 | 6.70 | 6.73 | 6.63 | 6.67 | 6.67 | 82,000 |
| Oct 17, 2024 | 6.54 | 6.78 | 6.40 | 6.74 | 6.74 | 197,700 |
| Oct 16, 2024 | 6.54 | 6.68 | 6.29 | 6.52 | 6.52 | 234,700 |
| Oct 15, 2024 | 6.28 | 6.55 | 6.15 | 6.54 | 6.54 | 143,000 |
| Oct 14, 2024 | 6.35 | 6.48 | 6.25 | 6.27 | 6.27 | 215,800 |
| Oct 11, 2024 | 6.52 | 6.59 | 6.40 | 6.41 | 6.41 | 207,300 |
| Oct 10, 2024 | 6.62 | 6.66 | 6.41 | 6.58 | 6.58 | 375,500 |
| Oct 9, 2024 | 6.52 | 6.67 | 6.39 | 6.64 | 6.64 | 224,000 |
| Oct 8, 2024 | 6.56 | 6.74 | 6.50 | 6.53 | 6.53 | 178,600 |
| Oct 7, 2024 | 6.51 | 6.73 | 6.39 | 6.54 | 6.54 | 428,700 |
| Oct 4, 2024 | 6.42 | 6.60 | 6.42 | 6.46 | 6.46 | 184,600 |
| Oct 3, 2024 | 6.17 | 6.42 | 6.17 | 6.38 | 6.38 | 204,400 |
| Oct 2, 2024 | 6.45 | 6.45 | 6.06 | 6.23 | 6.23 | 302,300 |
| Oct 1, 2024 | 6.39 | 6.48 | 6.08 | 6.46 | 6.46 | 499,100 |
| Sep 30, 2024 | 5.89 | 6.47 | 5.89 | 6.32 | 6.32 | 402,400 |
| Sep 27, 2024 | 5.94 | 6.22 | 5.85 | 5.89 | 5.89 | 330,800 |
| Sep 26, 2024 | 5.97 | 6.04 | 5.76 | 5.93 | 5.93 | 202,900 |
| Sep 25, 2024 | 5.76 | 6.05 | 5.76 | 5.93 | 5.93 | 306,400 |
| Sep 24, 2024 | 5.94 | 5.94 | 5.69 | 5.76 | 5.76 | 180,900 |
| Sep 23, 2024 | 6.03 | 6.18 | 5.80 | 5.86 | 5.86 | 309,800 |
| Sep 20, 2024 | 5.81 | 6.02 | 5.72 | 6.02 | 6.02 | 439,300 |
| Sep 19, 2024 | 5.59 | 5.97 | 5.57 | 5.80 | 5.80 | 516,800 |
| Sep 18, 2024 | 5.49 | 5.61 | 5.43 | 5.45 | 5.45 | 160,400 |
| Sep 17, 2024 | 5.33 | 5.67 | 5.33 | 5.46 | 5.46 | 181,100 |
| Sep 16, 2024 | 5.59 | 5.69 | 5.32 | 5.33 | 5.33 | 167,300 |
| Sep 13, 2024 | 5.63 | 5.75 | 5.53 | 5.58 | 5.58 | 151,000 |
| Sep 12, 2024 | 5.60 | 5.68 | 5.54 | 5.58 | 5.58 | 105,500 |
| Sep 11, 2024 | 5.55 | 5.62 | 5.45 | 5.59 | 5.59 | 86,100 |
| Sep 10, 2024 | 5.64 | 5.64 | 5.52 | 5.56 | 5.56 | 81,800 |
| Sep 9, 2024 | 5.57 | 5.77 | 5.57 | 5.62 | 5.62 | 156,600 |
| Sep 6, 2024 | 5.64 | 5.75 | 5.34 | 5.55 | 5.55 | 193,200 |
| Sep 5, 2024 | 5.60 | 5.68 | 5.46 | 5.63 | 5.63 | 201,500 |
| Sep 4, 2024 | 5.36 | 5.61 | 5.33 | 5.57 | 5.57 | 147,900 |
| Sep 3, 2024 | 5.69 | 5.84 | 5.38 | 5.46 | 5.46 | 231,000 |
| Aug 30, 2024 | 5.57 | 5.75 | 5.50 | 5.70 | 5.70 | 180,000 |
| Aug 29, 2024 | 5.60 | 5.84 | 5.54 | 5.56 | 5.56 | 239,600 |
| Aug 28, 2024 | 5.57 | 5.66 | 5.37 | 5.54 | 5.54 | 203,800 |
| Aug 27, 2024 | 5.73 | 5.73 | 5.45 | 5.60 | 5.60 | 189,700 |
| Aug 26, 2024 | 5.60 | 5.76 | 5.49 | 5.74 | 5.74 | 342,000 |
| Aug 23, 2024 | 5.13 | 5.55 | 5.13 | 5.52 | 5.52 | 399,200 |
| Aug 22, 2024 | 5.26 | 5.26 | 5.08 | 5.12 | 5.12 | 175,600 |
| Aug 21, 2024 | 5.17 | 5.27 | 5.07 | 5.24 | 5.24 | 198,000 |
| Aug 20, 2024 | 5.20 | 5.34 | 5.05 | 5.13 | 5.13 | 307,300 |
| Aug 19, 2024 | 5.00 | 5.25 | 4.91 | 5.23 | 5.23 | 286,400 |
| Aug 16, 2024 | 5.00 | 5.06 | 4.88 | 5.00 | 5.00 | 161,200 |
| Aug 15, 2024 | 4.95 | 5.31 | 4.94 | 5.00 | 5.00 | 345,200 |
| Aug 14, 2024 | 5.05 | 5.30 | 4.84 | 4.95 | 4.95 | 412,800 |
| Aug 13, 2024 | 4.99 | 5.08 | 4.81 | 4.98 | 4.98 | 208,300 |
| Aug 12, 2024 | 4.50 | 5.21 | 4.50 | 4.95 | 4.95 | 600,400 |
| Aug 9, 2024 | 4.49 | 4.57 | 4.36 | 4.42 | 4.42 | 427,200 |
| Aug 8, 2024 | 4.41 | 4.58 | 4.41 | 4.47 | 4.47 | 204,800 |
| Aug 7, 2024 | 4.76 | 4.82 | 4.41 | 4.42 | 4.42 | 199,500 |
| Aug 6, 2024 | 4.51 | 4.78 | 4.50 | 4.68 | 4.68 | 232,900 |
| Aug 5, 2024 | 4.40 | 4.70 | 4.30 | 4.60 | 4.60 | 489,600 |
| Aug 2, 2024 | 4.70 | 4.77 | 4.63 | 4.70 | 4.70 | 330,300 |
| Aug 1, 2024 | 4.94 | 4.94 | 4.73 | 4.81 | 4.81 | 284,600 |
| Jul 31, 2024 | 4.70 | 5.00 | 4.56 | 4.90 | 4.90 | 355,600 |
| Jul 30, 2024 | 4.98 | 5.01 | 4.71 | 4.72 | 4.72 | 319,200 |
| Jul 29, 2024 | 5.08 | 5.21 | 4.98 | 4.98 | 4.98 | 387,000 |
| Jul 26, 2024 | 5.17 | 5.25 | 5.03 | 5.10 | 5.10 | 241,100 |
| Jul 25, 2024 | 5.05 | 5.26 | 4.99 | 5.03 | 5.03 | 402,100 |
| Jul 24, 2024 | 5.09 | 5.17 | 4.97 | 5.05 | 5.05 | 157,400 |
| Jul 23, 2024 | 4.96 | 5.15 | 4.91 | 5.13 | 5.13 | 263,900 |
| Jul 22, 2024 | 5.11 | 5.33 | 4.97 | 5.00 | 5.00 | 170,100 |
| Jul 19, 2024 | 5.06 | 5.26 | 5.03 | 5.11 | 5.11 | 249,100 |
| Jul 18, 2024 | 5.41 | 5.54 | 4.81 | 5.04 | 5.04 | 1,096,200 |
| Jul 17, 2024 | 5.28 | 5.52 | 5.17 | 5.42 | 5.42 | 543,500 |
| Jul 16, 2024 | 5.47 | 5.56 | 5.28 | 5.34 | 5.34 | 495,500 |
| Jul 15, 2024 | 5.58 | 5.70 | 5.30 | 5.39 | 5.39 | 475,200 |
| Jul 12, 2024 | 5.20 | 5.60 | 5.20 | 5.51 | 5.51 | 631,000 |
| Jul 11, 2024 | 5.13 | 5.31 | 5.06 | 5.19 | 5.19 | 515,500 |
| Jul 10, 2024 | 5.01 | 5.18 | 4.90 | 4.99 | 4.99 | 310,300 |
| Jul 9, 2024 | 4.79 | 5.19 | 4.79 | 5.00 | 5.00 | 639,600 |
| Jul 8, 2024 | 4.54 | 4.88 | 4.54 | 4.80 | 4.80 | 458,300 |
| Jul 5, 2024 | 4.40 | 4.55 | 4.29 | 4.54 | 4.54 | 367,900 |
| Jul 3, 2024 | 4.25 | 4.39 | 4.16 | 4.35 | 4.35 | 199,700 |
| Jul 2, 2024 | 4.15 | 4.22 | 4.11 | 4.12 | 4.12 | 160,000 |
| Jul 1, 2024 | 4.22 | 4.33 | 4.18 | 4.20 | 4.20 | 120,000 |
| Jun 28, 2024 | 4.17 | 4.24 | 4.07 | 4.24 | 4.24 | 243,900 |
| Jun 27, 2024 | 4.06 | 4.26 | 4.04 | 4.19 | 4.19 | 177,600 |
| Jun 26, 2024 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | 221,300 |
| Jun 25, 2024 | 4.30 | 4.31 | 4.10 | 4.22 | 4.22 | 382,700 |
| Jun 24, 2024 | 4.59 | 4.63 | 4.30 | 4.35 | 4.35 | 271,000 |
| Jun 21, 2024 | 4.51 | 4.63 | 4.46 | 4.58 | 4.58 | 1,648,100 |
| Jun 20, 2024 | 4.56 | 4.71 | 4.49 | 4.52 | 4.52 | 213,600 |
| Jun 18, 2024 | 4.49 | 4.65 | 4.43 | 4.54 | 4.54 | 799,400 |
| Jun 17, 2024 | 4.55 | 4.70 | 4.43 | 4.51 | 4.51 | 324,500 |
| Jun 14, 2024 | 4.64 | 4.65 | 4.51 | 4.57 | 4.57 | 232,300 |
| Jun 13, 2024 | 4.53 | 4.82 | 4.45 | 4.59 | 4.59 | 558,800 |
| Jun 12, 2024 | 4.51 | 4.75 | 4.36 | 4.50 | 4.50 | 423,000 |
| Jun 11, 2024 | 4.45 | 4.66 | 4.40 | 4.45 | 4.45 | 584,300 |
| Jun 10, 2024 | 4.26 | 4.55 | 4.23 | 4.46 | 4.46 | 466,100 |
| Jun 7, 2024 | 4.23 | 4.35 | 4.23 | 4.27 | 4.27 | 240,400 |
| Jun 6, 2024 | 4.52 | 4.56 | 4.25 | 4.28 | 4.28 | 369,300 |
| Jun 5, 2024 | 4.33 | 4.63 | 4.30 | 4.52 | 4.52 | 497,900 |
| Jun 4, 2024 | 4.44 | 4.53 | 4.28 | 4.33 | 4.33 | 405,600 |
| Jun 3, 2024 | 4.43 | 4.70 | 4.38 | 4.52 | 4.52 | 782,800 |
| May 31, 2024 | 4.22 | 4.47 | 4.22 | 4.38 | 4.38 | 443,100 |
| May 30, 2024 | 4.28 | 4.43 | 4.11 | 4.21 | 4.21 | 832,300 |
| May 29, 2024 | 4.05 | 4.19 | 4.01 | 4.06 | 4.06 | 380,800 |
| May 28, 2024 | 4.13 | 4.21 | 4.02 | 4.10 | 4.10 | 461,700 |
| May 24, 2024 | 4.17 | 4.32 | 4.03 | 4.06 | 4.06 | 539,900 |
| May 23, 2024 | 4.29 | 4.30 | 4.10 | 4.17 | 4.17 | 515,300 |
| May 22, 2024 | 4.35 | 4.39 | 4.22 | 4.29 | 4.29 | 343,900 |
| May 21, 2024 | 4.51 | 4.60 | 4.30 | 4.31 | 4.31 | 602,900 |
| May 20, 2024 | 4.67 | 4.67 | 4.34 | 4.45 | 4.45 | 474,300 |
| May 17, 2024 | 4.53 | 4.62 | 4.40 | 4.40 | 4.40 | 522,900 |
| May 16, 2024 | 4.83 | 4.83 | 4.53 | 4.60 | 4.60 | 501,100 |
| May 15, 2024 | 4.24 | 4.94 | 4.24 | 4.71 | 4.71 | 1,101,500 |
| May 14, 2024 | 4.37 | 4.56 | 4.09 | 4.20 | 4.20 | 955,300 |
| May 13, 2024 | 4.24 | 4.43 | 4.18 | 4.30 | 4.30 | 534,200 |
| May 10, 2024 | 4.45 | 4.50 | 4.09 | 4.20 | 4.20 | 1,086,800 |
| May 9, 2024 | 4.47 | 4.70 | 4.33 | 4.45 | 4.45 | 526,700 |
| May 8, 2024 | 4.60 | 4.62 | 4.33 | 4.40 | 4.40 | 455,900 |
| May 7, 2024 | 4.80 | 5.07 | 4.54 | 4.56 | 4.56 | 876,000 |
| May 6, 2024 | 4.75 | 4.96 | 4.43 | 4.78 | 4.78 | 2,437,800 |
| May 3, 2024 | 4.35 | 5.11 | 4.34 | 4.60 | 4.60 | 2,685,600 |
| May 2, 2024 | 3.95 | 4.28 | 3.84 | 4.07 | 4.07 | 756,500 |
| May 1, 2024 | 4.13 | 4.40 | 3.75 | 3.91 | 3.91 | 1,219,200 |
| Apr 30, 2024 | 3.46 | 4.21 | 3.44 | 4.14 | 4.14 | 2,229,200 |
| Apr 29, 2024 | 3.49 | 3.78 | 3.37 | 3.44 | 3.44 | 2,100,000 |
| Apr 26, 2024 | 3.27 | 3.38 | 3.20 | 3.26 | 3.26 | 1,210,900 |
| Apr 25, 2024 | 3.17 | 3.28 | 3.05 | 3.19 | 3.19 | 1,104,100 |
| Apr 24, 2024 | 3.45 | 3.52 | 3.14 | 3.17 | 3.17 | 2,219,400 |
| Apr 23, 2024 | 3.81 | 4.25 | 3.34 | 3.41 | 3.41 | 5,512,800 |
| Apr 22, 2024 | 7.63 | 7.73 | 7.26 | 7.36 | 7.36 | 1,028,000 |
| Apr 19, 2024 | 7.50 | 7.69 | 7.20 | 7.57 | 7.57 | 386,300 |
| Apr 18, 2024 | 7.95 | 8.17 | 7.51 | 7.53 | 7.53 | 246,000 |
| Apr 17, 2024 | 7.76 | 8.45 | 7.73 | 7.93 | 7.93 | 729,600 |
| Apr 16, 2024 | 7.60 | 7.89 | 7.53 | 7.76 | 7.76 | 218,600 |
| Apr 15, 2024 | 7.56 | 7.69 | 7.44 | 7.64 | 7.64 | 113,700 |
| Apr 12, 2024 | 7.69 | 7.84 | 7.43 | 7.55 | 7.55 | 188,000 |
| Apr 11, 2024 | 7.35 | 7.84 | 7.32 | 7.79 | 7.79 | 173,500 |
| Apr 10, 2024 | 7.23 | 7.37 | 7.06 | 7.36 | 7.36 | 160,800 |
| Apr 9, 2024 | 7.53 | 7.68 | 7.18 | 7.44 | 7.44 | 128,400 |
| Apr 8, 2024 | 7.39 | 7.57 | 7.12 | 7.52 | 7.52 | 209,700 |
| Apr 5, 2024 | 7.64 | 7.82 | 7.32 | 7.44 | 7.44 | 218,300 |
| Apr 4, 2024 | 8.05 | 8.28 | 7.62 | 7.70 | 7.70 | 173,200 |
| Apr 3, 2024 | 7.52 | 8.12 | 7.46 | 8.05 | 8.05 | 230,300 |
| Apr 2, 2024 | 7.60 | 7.68 | 7.30 | 7.48 | 7.48 | 229,800 |
| Apr 1, 2024 | 7.22 | 7.77 | 7.10 | 7.72 | 7.72 | 209,400 |
| Mar 28, 2024 | 7.27 | 7.46 | 7.10 | 7.25 | 7.25 | 267,300 |
| Mar 27, 2024 | 7.47 | 7.61 | 7.28 | 7.34 | 7.34 | 131,100 |
| Mar 26, 2024 | 7.22 | 7.52 | 7.16 | 7.36 | 7.36 | 198,600 |
| Mar 25, 2024 | 7.53 | 7.68 | 7.34 | 7.40 | 7.40 | 167,600 |
| Mar 22, 2024 | 7.48 | 7.83 | 7.45 | 7.61 | 7.61 | 171,400 |
| Mar 21, 2024 | 7.57 | 7.74 | 7.27 | 7.53 | 7.53 | 316,800 |
| Mar 20, 2024 | 7.52 | 7.74 | 7.41 | 7.53 | 7.53 | 370,900 |
| Mar 19, 2024 | 7.00 | 7.67 | 6.77 | 7.57 | 7.57 | 830,200 |
| Mar 18, 2024 | 7.90 | 7.94 | 6.65 | 6.99 | 6.99 | 1,397,800 |
| Mar 15, 2024 | 8.11 | 8.87 | 8.03 | 8.63 | 8.63 | 462,200 |
| Mar 14, 2024 | 8.18 | 8.38 | 7.96 | 8.14 | 8.14 | 212,700 |
| Mar 13, 2024 | 8.20 | 8.40 | 7.80 | 8.23 | 8.23 | 251,800 |
| Mar 12, 2024 | 7.72 | 8.48 | 7.40 | 8.18 | 8.18 | 478,900 |
| Mar 11, 2024 | 7.88 | 8.11 | 7.72 | 7.81 | 7.81 | 405,200 |
| Mar 8, 2024 | 8.39 | 8.40 | 7.84 | 7.97 | 7.97 | 262,600 |
| Mar 7, 2024 | 8.70 | 8.81 | 8.19 | 8.25 | 8.25 | 425,700 |
| Mar 6, 2024 | 8.57 | 9.01 | 8.12 | 8.68 | 8.68 | 408,200 |
| Mar 5, 2024 | 7.74 | 8.70 | 7.60 | 8.46 | 8.46 | 484,600 |
| Mar 4, 2024 | 7.95 | 8.24 | 7.45 | 7.81 | 7.81 | 498,200 |
| Mar 1, 2024 | 7.00 | 7.87 | 6.92 | 7.81 | 7.81 | 1,159,800 |
| Feb 29, 2024 | 6.96 | 7.11 | 6.67 | 6.90 | 6.90 | 251,100 |
| Feb 28, 2024 | 7.30 | 7.32 | 6.87 | 6.90 | 6.90 | 330,800 |
| Feb 27, 2024 | 7.54 | 7.87 | 7.08 | 7.35 | 7.35 | 623,200 |
| Feb 26, 2024 | 7.00 | 7.70 | 6.94 | 7.54 | 7.54 | 638,700 |
| Feb 23, 2024 | 6.70 | 6.98 | 6.60 | 6.98 | 6.98 | 242,900 |
| Feb 22, 2024 | 6.79 | 6.99 | 6.61 | 6.70 | 6.70 | 241,400 |
| Feb 21, 2024 | 6.69 | 6.95 | 6.48 | 6.75 | 6.75 | 212,800 |
| Feb 20, 2024 | 7.10 | 7.50 | 6.16 | 6.74 | 6.74 | 477,000 |
| Feb 16, 2024 | 6.49 | 7.03 | 6.49 | 7.01 | 7.01 | 314,300 |
| Feb 15, 2024 | 6.10 | 6.53 | 5.99 | 6.49 | 6.49 | 232,900 |
| Feb 14, 2024 | 6.44 | 6.44 | 5.84 | 6.15 | 6.15 | 406,500 |
| Feb 13, 2024 | 6.30 | 7.03 | 6.12 | 6.31 | 6.31 | 508,100 |
| Feb 12, 2024 | 6.21 | 6.52 | 6.03 | 6.48 | 6.48 | 497,400 |
| Feb 9, 2024 | 5.28 | 6.33 | 5.28 | 6.20 | 6.20 | 832,800 |
| Feb 8, 2024 | 5.01 | 5.45 | 4.97 | 5.28 | 5.28 | 377,300 |
| Feb 7, 2024 | 4.53 | 5.04 | 4.40 | 4.90 | 4.90 | 459,400 |
| Feb 6, 2024 | 4.25 | 4.41 | 4.25 | 4.30 | 4.30 | 126,600 |
| Feb 5, 2024 | 4.42 | 4.49 | 4.25 | 4.29 | 4.29 | 94,700 |
| Feb 2, 2024 | 4.24 | 4.47 | 4.13 | 4.42 | 4.42 | 160,700 |
| Feb 1, 2024 | 4.35 | 4.45 | 4.03 | 4.30 | 4.30 | 455,700 |
| Jan 31, 2024 | 4.45 | 4.57 | 4.02 | 4.07 | 4.07 | 1,057,500 |
| Jan 30, 2024 | 4.85 | 4.94 | 4.45 | 4.48 | 4.48 | 547,300 |
| Jan 29, 2024 | 4.65 | 4.95 | 4.65 | 4.85 | 4.85 | 65,600 |
| Jan 26, 2024 | 4.75 | 4.77 | 4.56 | 4.69 | 4.69 | 112,800 |
| Jan 25, 2024 | 4.76 | 4.82 | 4.73 | 4.76 | 4.76 | 68,000 |
| Jan 24, 2024 | 4.89 | 4.95 | 4.73 | 4.76 | 4.76 | 95,800 |
| Jan 23, 2024 | 5.10 | 5.10 | 4.78 | 4.87 | 4.87 | 168,100 |
| Jan 22, 2024 | 5.10 | 5.24 | 4.99 | 5.08 | 5.08 | 153,600 |
| Jan 19, 2024 | 4.94 | 5.03 | 4.88 | 5.00 | 5.00 | 79,100 |
| Jan 18, 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | 138,800 |
| Jan 17, 2024 | 5.17 | 5.17 | 5.10 | 5.14 | 5.14 | 71,700 |
| Jan 16, 2024 | 5.21 | 5.24 | 5.10 | 5.20 | 5.20 | 152,800 |
| Jan 12, 2024 | 5.29 | 5.38 | 5.20 | 5.25 | 5.25 | 140,300 |
| Jan 11, 2024 | 5.42 | 5.42 | 5.10 | 5.35 | 5.35 | 171,000 |
Related Tickers
MIST Milestone Pharmaceuticals Inc.
2.0800
-5.45%
ALDX Aldeyra Therapeutics, Inc.
4.9400
-3.33%
SCPH scPharmaceuticals Inc.
3.4000
-0.58%
KALV KalVista Pharmaceuticals, Inc.
7.85
-4.73%
ATRA Atara Biotherapeutics, Inc.
15.55
-5.93%
THTX Theratechnologies Inc.
1.8700
-6.27%
KRYS Krystal Biotech, Inc.
152.92
-2.39%
SNDX Syndax Pharmaceuticals, Inc.
13.11
-5.07%
PHAT Phathom Pharmaceuticals, Inc.
6.94
-0.14%
MREO Mereo BioPharma Group plc
3.5500
-5.59%