4.6000
+0.4200
+(10.05%)
At close: April 11 at 4:00:01 PM EDT
4.6199
+0.02
+(0.43%)
After hours: April 11 at 7:54:56 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 4.1800 | 4.6700 | 4.1400 | 4.6000 | 4.6000 | 1,016,900 |
| Apr 10, 2025 | 4.3200 | 4.3400 | 3.9700 | 4.1800 | 4.1800 | 673,700 |
| Apr 9, 2025 | 4.2600 | 4.4500 | 3.9300 | 4.3700 | 4.3700 | 1,419,600 |
| Apr 8, 2025 | 4.7600 | 4.8400 | 4.2600 | 4.3200 | 4.3200 | 984,500 |
| Apr 7, 2025 | 4.3300 | 4.6900 | 4.2600 | 4.5100 | 4.5100 | 876,400 |
| Apr 4, 2025 | 4.9400 | 4.9900 | 4.4000 | 4.5200 | 4.5200 | 745,800 |
| Apr 3, 2025 | 4.5400 | 4.9900 | 4.5100 | 4.9500 | 4.9500 | 996,600 |
| Apr 2, 2025 | 4.4400 | 4.9200 | 4.4400 | 4.6800 | 4.6800 | 1,238,100 |
| Apr 1, 2025 | 4.7400 | 4.7400 | 4.4200 | 4.4500 | 4.4500 | 959,200 |
| Mar 31, 2025 | 4.9100 | 4.9600 | 4.6800 | 4.7600 | 4.7600 | 868,400 |
| Mar 28, 2025 | 5.0300 | 5.1400 | 4.8500 | 4.9700 | 4.9700 | 529,300 |
| Mar 27, 2025 | 5.0000 | 5.1100 | 4.9900 | 5.0400 | 5.0400 | 412,900 |
| Mar 26, 2025 | 5.0000 | 5.1700 | 4.9700 | 4.9900 | 4.9900 | 404,800 |
| Mar 25, 2025 | 5.1700 | 5.1800 | 4.9500 | 5.0000 | 5.0000 | 511,800 |
| Mar 24, 2025 | 5.1900 | 5.2400 | 5.0800 | 5.1200 | 5.1200 | 455,600 |
| Mar 21, 2025 | 5.1000 | 5.3500 | 5.0900 | 5.1500 | 5.1500 | 571,100 |
| Mar 20, 2025 | 5.3600 | 5.4100 | 4.9500 | 5.1400 | 5.1400 | 1,274,300 |
| Mar 19, 2025 | 5.2300 | 5.2400 | 5.0800 | 5.2000 | 5.2000 | 246,600 |
| Mar 18, 2025 | 5.2300 | 5.3500 | 5.1100 | 5.1600 | 5.1600 | 337,200 |
| Mar 17, 2025 | 5.2900 | 5.4000 | 5.1900 | 5.3000 | 5.3000 | 241,300 |
| Mar 14, 2025 | 5.3000 | 5.4500 | 5.2800 | 5.2900 | 5.2900 | 287,700 |
| Mar 13, 2025 | 5.5600 | 5.6000 | 5.2600 | 5.2800 | 5.2800 | 277,200 |
| Mar 12, 2025 | 5.5200 | 5.6000 | 5.4000 | 5.5900 | 5.5900 | 313,400 |
| Mar 11, 2025 | 5.0400 | 5.4900 | 5.0300 | 5.4600 | 5.4600 | 484,600 |
| Mar 10, 2025 | 5.1100 | 5.1700 | 4.9200 | 5.0400 | 5.0400 | 406,800 |
| Mar 7, 2025 | 5.3200 | 5.4500 | 5.0800 | 5.1600 | 5.1600 | 560,700 |
| Mar 6, 2025 | 5.1900 | 5.4000 | 5.0200 | 5.3000 | 5.3000 | 454,500 |
| Mar 5, 2025 | 5.3300 | 5.5800 | 5.1500 | 5.2600 | 5.2600 | 625,400 |
| Mar 4, 2025 | 5.0700 | 5.2000 | 4.9100 | 5.0700 | 5.0700 | 387,400 |
| Mar 3, 2025 | 5.2600 | 5.3500 | 5.0900 | 5.0900 | 5.0900 | 218,100 |
| Feb 28, 2025 | 5.1100 | 5.2600 | 5.0600 | 5.2400 | 5.2400 | 181,600 |
| Feb 27, 2025 | 5.2500 | 5.4300 | 5.1300 | 5.1400 | 5.1400 | 209,100 |
| Feb 26, 2025 | 5.3200 | 5.3800 | 5.1900 | 5.2600 | 5.2600 | 279,300 |
| Feb 25, 2025 | 5.5000 | 5.6800 | 5.2000 | 5.3300 | 5.3300 | 428,100 |
| Feb 24, 2025 | 5.7800 | 5.8200 | 5.4900 | 5.5000 | 5.5000 | 323,500 |
| Feb 21, 2025 | 5.8600 | 5.9100 | 5.7600 | 5.7800 | 5.7800 | 168,600 |
| Feb 20, 2025 | 5.8600 | 5.9200 | 5.7900 | 5.8200 | 5.8200 | 180,100 |
| Feb 19, 2025 | 5.8300 | 5.9400 | 5.8100 | 5.8600 | 5.8600 | 144,900 |
| Feb 18, 2025 | 6.0000 | 6.1000 | 5.7900 | 5.8500 | 5.8500 | 358,300 |
| Feb 14, 2025 | 5.9200 | 6.1600 | 5.9100 | 6.0200 | 6.0200 | 352,900 |
| Feb 13, 2025 | 6.0200 | 6.0500 | 5.8600 | 5.9300 | 5.9300 | 339,300 |
| Feb 12, 2025 | 5.5800 | 6.0400 | 5.5800 | 6.0000 | 6.0000 | 371,500 |
| Feb 11, 2025 | 5.8200 | 5.8200 | 5.6300 | 5.6500 | 5.6500 | 185,500 |
| Feb 10, 2025 | 5.7000 | 5.8400 | 5.6500 | 5.8200 | 5.8200 | 156,800 |
| Feb 7, 2025 | 5.8500 | 5.9300 | 5.6700 | 5.7000 | 5.7000 | 284,500 |
| Feb 6, 2025 | 5.9500 | 6.0600 | 5.8300 | 5.8800 | 5.8800 | 266,700 |
| Feb 5, 2025 | 5.8900 | 6.0600 | 5.8500 | 5.8800 | 5.8800 | 238,000 |
| Feb 4, 2025 | 5.5000 | 5.8700 | 5.5000 | 5.8600 | 5.8600 | 352,400 |
| Feb 3, 2025 | 5.4100 | 5.5700 | 5.4000 | 5.5000 | 5.5000 | 217,600 |
| Jan 31, 2025 | 5.4700 | 5.6800 | 5.4700 | 5.5400 | 5.5400 | 237,500 |
| Jan 30, 2025 | 5.5000 | 5.6400 | 5.4400 | 5.4700 | 5.4700 | 205,100 |
| Jan 29, 2025 | 5.4100 | 5.4800 | 5.3500 | 5.4500 | 5.4500 | 178,700 |
| Jan 28, 2025 | 5.3100 | 5.5100 | 5.2200 | 5.4100 | 5.4100 | 316,600 |
| Jan 27, 2025 | 5.2400 | 5.7000 | 5.2400 | 5.3000 | 5.3000 | 477,600 |
| Jan 24, 2025 | 5.2400 | 5.3500 | 5.1700 | 5.2600 | 5.2600 | 405,600 |
| Jan 23, 2025 | 5.1000 | 5.2800 | 5.1000 | 5.2500 | 5.2500 | 278,000 |
| Jan 22, 2025 | 5.1800 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 185,500 |
| Jan 21, 2025 | 5.2200 | 5.2700 | 5.0500 | 5.1900 | 5.1900 | 406,400 |
| Jan 17, 2025 | 5.2700 | 5.3200 | 5.2100 | 5.2200 | 5.2200 | 170,200 |
| Jan 16, 2025 | 5.3000 | 5.3200 | 5.1700 | 5.2400 | 5.2400 | 183,800 |
| Jan 15, 2025 | 5.2700 | 5.4300 | 5.1000 | 5.3000 | 5.3000 | 375,900 |
| Jan 14, 2025 | 5.6600 | 5.6600 | 5.0500 | 5.0900 | 5.0900 | 676,400 |
| Jan 13, 2025 | 5.4800 | 5.6400 | 5.3100 | 5.6100 | 5.6100 | 267,100 |
| Jan 10, 2025 | 5.8800 | 5.9600 | 5.4800 | 5.5500 | 5.5500 | 361,800 |
| Jan 8, 2025 | 6.0200 | 6.0200 | 5.7900 | 5.9600 | 5.9600 | 176,700 |
| Jan 7, 2025 | 6.0000 | 6.1100 | 5.9300 | 6.0000 | 6.0000 | 155,300 |
| Jan 6, 2025 | 6.0200 | 6.0600 | 5.9100 | 6.0000 | 6.0000 | 312,200 |
| Jan 3, 2025 | 5.9100 | 6.0700 | 5.8600 | 6.0200 | 6.0200 | 292,900 |
| Jan 2, 2025 | 5.6100 | 6.0000 | 5.6000 | 5.9100 | 5.9100 | 392,900 |
| Dec 31, 2024 | 5.6400 | 5.6700 | 5.5100 | 5.5700 | 5.5700 | 203,400 |
| Dec 30, 2024 | 5.5600 | 5.6700 | 5.4900 | 5.6100 | 5.6100 | 217,600 |
| Dec 27, 2024 | 5.6800 | 5.7300 | 5.5700 | 5.6300 | 5.6300 | 121,800 |
| Dec 26, 2024 | 5.6300 | 5.7300 | 5.5900 | 5.7200 | 5.7200 | 128,900 |
| Dec 24, 2024 | 5.7000 | 5.7100 | 5.6200 | 5.6800 | 5.6800 | 70,400 |
| Dec 23, 2024 | 5.6800 | 5.7200 | 5.5700 | 5.6900 | 5.6900 | 163,100 |
| Dec 20, 2024 | 5.6400 | 5.7900 | 5.5600 | 5.7000 | 5.7000 | 210,400 |
| Dec 19, 2024 | 5.6700 | 5.7300 | 5.4500 | 5.6300 | 5.6300 | 219,200 |
| Dec 18, 2024 | 5.9000 | 5.9100 | 5.5600 | 5.6300 | 5.6300 | 337,300 |
| Dec 17, 2024 | 5.8600 | 6.0000 | 5.8100 | 5.8800 | 5.8800 | 154,100 |
| Dec 16, 2024 | 5.8600 | 6.0000 | 5.8400 | 5.8900 | 5.8900 | 218,500 |
| Dec 13, 2024 | 5.9000 | 5.9900 | 5.8000 | 5.8900 | 5.8900 | 131,500 |
| Dec 12, 2024 | 6.0000 | 6.0400 | 5.8300 | 5.9100 | 5.9100 | 158,400 |
| Dec 11, 2024 | 5.9800 | 6.0300 | 5.8700 | 6.0100 | 6.0100 | 187,900 |
| Dec 10, 2024 | 5.9300 | 6.0400 | 5.8500 | 5.9800 | 5.9800 | 154,000 |
| Dec 9, 2024 | 6.0500 | 6.0600 | 5.8600 | 5.9200 | 5.9200 | 163,200 |
| Dec 6, 2024 | 6.0500 | 6.0500 | 5.9700 | 6.0300 | 6.0300 | 150,700 |
| Dec 5, 2024 | 6.0000 | 6.0600 | 5.9400 | 6.0200 | 6.0200 | 212,600 |
| Dec 4, 2024 | 6.0800 | 6.1100 | 5.9400 | 6.0100 | 6.0100 | 189,500 |
| Dec 3, 2024 | 6.3300 | 6.4000 | 6.0700 | 6.1100 | 6.1100 | 229,500 |
| Dec 2, 2024 | 6.3900 | 6.4400 | 6.2600 | 6.3400 | 6.3400 | 187,400 |
| Nov 29, 2024 | 6.4600 | 6.4600 | 6.1600 | 6.3900 | 6.3900 | 165,100 |
| Nov 27, 2024 | 6.0900 | 6.5500 | 6.0100 | 6.4100 | 6.4100 | 720,300 |
| Nov 26, 2024 | 5.9700 | 6.0700 | 5.9300 | 6.0300 | 6.0300 | 212,700 |
| Nov 25, 2024 | 6.0600 | 6.1900 | 5.9400 | 5.9400 | 5.9400 | 192,400 |
| Nov 22, 2024 | 5.8000 | 6.1700 | 5.7600 | 5.9800 | 5.9800 | 387,400 |
| Nov 21, 2024 | 5.7900 | 5.9900 | 5.6200 | 5.7900 | 5.7900 | 306,600 |
| Nov 20, 2024 | 5.9000 | 6.0100 | 5.6400 | 5.7500 | 5.7500 | 215,800 |
| Nov 19, 2024 | 5.8300 | 5.9300 | 5.7700 | 5.8900 | 5.8900 | 251,900 |
| Nov 18, 2024 | 5.8200 | 5.9100 | 5.6300 | 5.8600 | 5.8600 | 737,100 |
| Nov 15, 2024 | 5.9500 | 5.9800 | 5.7900 | 5.8600 | 5.8600 | 384,500 |
| Nov 14, 2024 | 6.3000 | 6.3000 | 5.9200 | 5.9500 | 5.9500 | 411,800 |
| Nov 13, 2024 | 6.0500 | 6.3500 | 6.0300 | 6.1000 | 6.1000 | 289,100 |
| Nov 12, 2024 | 6.7800 | 6.7800 | 6.0700 | 6.1100 | 6.1100 | 925,400 |
| Nov 11, 2024 | 6.4900 | 6.5200 | 6.3100 | 6.4300 | 6.4300 | 451,500 |
| Nov 8, 2024 | 6.4300 | 6.4500 | 6.2500 | 6.4000 | 6.4000 | 195,000 |
| Nov 7, 2024 | 6.3000 | 6.4800 | 6.2500 | 6.3800 | 6.3800 | 171,300 |
| Nov 6, 2024 | 6.2500 | 6.3800 | 6.1300 | 6.2800 | 6.2800 | 183,800 |
| Nov 5, 2024 | 6.0400 | 6.2600 | 5.9700 | 6.2100 | 6.2100 | 193,100 |
| Nov 4, 2024 | 6.2900 | 6.2900 | 5.9500 | 6.0400 | 6.0400 | 433,500 |
| Nov 1, 2024 | 6.4700 | 6.4700 | 6.2200 | 6.2500 | 6.2500 | 219,100 |
| Oct 31, 2024 | 6.3200 | 6.4300 | 6.0400 | 6.4100 | 6.4100 | 253,500 |
| Oct 30, 2024 | 6.4900 | 6.6400 | 6.2900 | 6.3600 | 6.3600 | 243,100 |
| Oct 29, 2024 | 6.7800 | 6.7800 | 6.3500 | 6.5700 | 6.5700 | 500,300 |
| Oct 28, 2024 | 6.5200 | 6.6800 | 6.3400 | 6.3900 | 6.3900 | 224,500 |
| Oct 25, 2024 | 6.3600 | 6.6400 | 6.3000 | 6.5000 | 6.5000 | 163,100 |
| Oct 24, 2024 | 6.2200 | 6.4700 | 6.1200 | 6.3400 | 6.3400 | 208,800 |
| Oct 23, 2024 | 6.5600 | 6.5800 | 6.2200 | 6.2500 | 6.2500 | 205,200 |
| Oct 22, 2024 | 6.5200 | 6.6200 | 6.4700 | 6.5700 | 6.5700 | 107,000 |
| Oct 21, 2024 | 6.6700 | 6.7400 | 6.5400 | 6.5500 | 6.5500 | 81,300 |
| Oct 18, 2024 | 6.7000 | 6.7300 | 6.6300 | 6.6700 | 6.6700 | 82,000 |
| Oct 17, 2024 | 6.5400 | 6.7800 | 6.4000 | 6.7400 | 6.7400 | 197,700 |
| Oct 16, 2024 | 6.5400 | 6.6800 | 6.2900 | 6.5200 | 6.5200 | 234,700 |
| Oct 15, 2024 | 6.2800 | 6.5500 | 6.1500 | 6.5400 | 6.5400 | 143,000 |
| Oct 14, 2024 | 6.3500 | 6.4800 | 6.2500 | 6.2700 | 6.2700 | 215,800 |
| Oct 11, 2024 | 6.5200 | 6.5900 | 6.4000 | 6.4100 | 6.4100 | 207,300 |
| Oct 10, 2024 | 6.6200 | 6.6600 | 6.4100 | 6.5800 | 6.5800 | 375,500 |
| Oct 9, 2024 | 6.5200 | 6.6700 | 6.3900 | 6.6400 | 6.6400 | 224,000 |
| Oct 8, 2024 | 6.5600 | 6.7400 | 6.5000 | 6.5300 | 6.5300 | 178,600 |
| Oct 7, 2024 | 6.5100 | 6.7300 | 6.3900 | 6.5400 | 6.5400 | 428,700 |
| Oct 4, 2024 | 6.4200 | 6.6000 | 6.4200 | 6.4600 | 6.4600 | 184,600 |
| Oct 3, 2024 | 6.1700 | 6.4200 | 6.1700 | 6.3800 | 6.3800 | 204,400 |
| Oct 2, 2024 | 6.4500 | 6.4500 | 6.0600 | 6.2300 | 6.2300 | 302,300 |
| Oct 1, 2024 | 6.3900 | 6.4800 | 6.0800 | 6.4600 | 6.4600 | 499,100 |
| Sep 30, 2024 | 5.8900 | 6.4700 | 5.8900 | 6.3200 | 6.3200 | 402,400 |
| Sep 27, 2024 | 5.9400 | 6.2200 | 5.8500 | 5.8900 | 5.8900 | 330,800 |
| Sep 26, 2024 | 5.9700 | 6.0400 | 5.7600 | 5.9300 | 5.9300 | 202,900 |
| Sep 25, 2024 | 5.7600 | 6.0500 | 5.7600 | 5.9300 | 5.9300 | 306,400 |
| Sep 24, 2024 | 5.9400 | 5.9400 | 5.6900 | 5.7600 | 5.7600 | 180,900 |
| Sep 23, 2024 | 6.0300 | 6.1800 | 5.8000 | 5.8600 | 5.8600 | 309,800 |
| Sep 20, 2024 | 5.8100 | 6.0200 | 5.7200 | 6.0200 | 6.0200 | 439,300 |
| Sep 19, 2024 | 5.5900 | 5.9700 | 5.5700 | 5.8000 | 5.8000 | 516,800 |
| Sep 18, 2024 | 5.4900 | 5.6100 | 5.4300 | 5.4500 | 5.4500 | 160,400 |
| Sep 17, 2024 | 5.3300 | 5.6700 | 5.3300 | 5.4600 | 5.4600 | 181,100 |
| Sep 16, 2024 | 5.5900 | 5.6900 | 5.3200 | 5.3300 | 5.3300 | 167,300 |
| Sep 13, 2024 | 5.6300 | 5.7500 | 5.5300 | 5.5800 | 5.5800 | 151,000 |
| Sep 12, 2024 | 5.6000 | 5.6800 | 5.5400 | 5.5800 | 5.5800 | 105,500 |
| Sep 11, 2024 | 5.5500 | 5.6200 | 5.4500 | 5.5900 | 5.5900 | 86,100 |
| Sep 10, 2024 | 5.6400 | 5.6400 | 5.5200 | 5.5600 | 5.5600 | 81,800 |
| Sep 9, 2024 | 5.5700 | 5.7700 | 5.5700 | 5.6200 | 5.6200 | 156,600 |
| Sep 6, 2024 | 5.6400 | 5.7500 | 5.3400 | 5.5500 | 5.5500 | 193,200 |
| Sep 5, 2024 | 5.6000 | 5.6800 | 5.4600 | 5.6300 | 5.6300 | 201,500 |
| Sep 4, 2024 | 5.3600 | 5.6100 | 5.3300 | 5.5700 | 5.5700 | 147,900 |
| Sep 3, 2024 | 5.6900 | 5.8400 | 5.3800 | 5.4600 | 5.4600 | 231,000 |
| Aug 30, 2024 | 5.5700 | 5.7500 | 5.5000 | 5.7000 | 5.7000 | 180,000 |
| Aug 29, 2024 | 5.6000 | 5.8400 | 5.5400 | 5.5600 | 5.5600 | 239,600 |
| Aug 28, 2024 | 5.5700 | 5.6600 | 5.3700 | 5.5400 | 5.5400 | 203,800 |
| Aug 27, 2024 | 5.7300 | 5.7300 | 5.4500 | 5.6000 | 5.6000 | 189,700 |
| Aug 26, 2024 | 5.6000 | 5.7600 | 5.4900 | 5.7400 | 5.7400 | 342,000 |
| Aug 23, 2024 | 5.1300 | 5.5500 | 5.1300 | 5.5200 | 5.5200 | 399,200 |
| Aug 22, 2024 | 5.2600 | 5.2600 | 5.0800 | 5.1200 | 5.1200 | 175,600 |
| Aug 21, 2024 | 5.1700 | 5.2700 | 5.0700 | 5.2400 | 5.2400 | 198,000 |
| Aug 20, 2024 | 5.2000 | 5.3400 | 5.0500 | 5.1300 | 5.1300 | 307,300 |
| Aug 19, 2024 | 5.0000 | 5.2500 | 4.9100 | 5.2300 | 5.2300 | 286,400 |
| Aug 16, 2024 | 5.0000 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 161,200 |
| Aug 15, 2024 | 4.9500 | 5.3100 | 4.9400 | 5.0000 | 5.0000 | 345,200 |
| Aug 14, 2024 | 5.0500 | 5.3000 | 4.8400 | 4.9500 | 4.9500 | 412,800 |
| Aug 13, 2024 | 4.9900 | 5.0800 | 4.8100 | 4.9800 | 4.9800 | 208,300 |
| Aug 12, 2024 | 4.5000 | 5.2100 | 4.5000 | 4.9500 | 4.9500 | 600,400 |
| Aug 9, 2024 | 4.4900 | 4.5700 | 4.3600 | 4.4200 | 4.4200 | 427,200 |
| Aug 8, 2024 | 4.4100 | 4.5800 | 4.4100 | 4.4700 | 4.4700 | 204,800 |
| Aug 7, 2024 | 4.7600 | 4.8200 | 4.4100 | 4.4200 | 4.4200 | 199,500 |
| Aug 6, 2024 | 4.5100 | 4.7800 | 4.5000 | 4.6800 | 4.6800 | 232,900 |
| Aug 5, 2024 | 4.4000 | 4.7000 | 4.3000 | 4.6000 | 4.6000 | 489,600 |
| Aug 2, 2024 | 4.7000 | 4.7700 | 4.6300 | 4.7000 | 4.7000 | 330,300 |
| Aug 1, 2024 | 4.9400 | 4.9400 | 4.7300 | 4.8100 | 4.8100 | 284,600 |
| Jul 31, 2024 | 4.7000 | 5.0000 | 4.5600 | 4.9000 | 4.9000 | 355,600 |
| Jul 30, 2024 | 4.9800 | 5.0100 | 4.7100 | 4.7200 | 4.7200 | 319,200 |
| Jul 29, 2024 | 5.0800 | 5.2100 | 4.9800 | 4.9800 | 4.9800 | 387,000 |
| Jul 26, 2024 | 5.1700 | 5.2500 | 5.0300 | 5.1000 | 5.1000 | 241,100 |
| Jul 25, 2024 | 5.0500 | 5.2600 | 4.9900 | 5.0300 | 5.0300 | 402,100 |
| Jul 24, 2024 | 5.0900 | 5.1700 | 4.9700 | 5.0500 | 5.0500 | 157,400 |
| Jul 23, 2024 | 4.9600 | 5.1500 | 4.9100 | 5.1300 | 5.1300 | 263,900 |
| Jul 22, 2024 | 5.1100 | 5.3300 | 4.9700 | 5.0000 | 5.0000 | 170,100 |
| Jul 19, 2024 | 5.0600 | 5.2600 | 5.0300 | 5.1100 | 5.1100 | 249,100 |
| Jul 18, 2024 | 5.4100 | 5.5400 | 4.8100 | 5.0400 | 5.0400 | 1,096,200 |
| Jul 17, 2024 | 5.2800 | 5.5200 | 5.1700 | 5.4200 | 5.4200 | 543,500 |
| Jul 16, 2024 | 5.4700 | 5.5600 | 5.2800 | 5.3400 | 5.3400 | 495,500 |
| Jul 15, 2024 | 5.5800 | 5.7000 | 5.3000 | 5.3900 | 5.3900 | 475,200 |
| Jul 12, 2024 | 5.2000 | 5.6000 | 5.2000 | 5.5100 | 5.5100 | 631,000 |
| Jul 11, 2024 | 5.1300 | 5.3100 | 5.0600 | 5.1900 | 5.1900 | 515,500 |
| Jul 10, 2024 | 5.0100 | 5.1800 | 4.9000 | 4.9900 | 4.9900 | 310,300 |
| Jul 9, 2024 | 4.7900 | 5.1900 | 4.7900 | 5.0000 | 5.0000 | 639,600 |
| Jul 8, 2024 | 4.5400 | 4.8800 | 4.5400 | 4.8000 | 4.8000 | 458,300 |
| Jul 5, 2024 | 4.4000 | 4.5500 | 4.2900 | 4.5400 | 4.5400 | 367,900 |
| Jul 3, 2024 | 4.2500 | 4.3900 | 4.1600 | 4.3500 | 4.3500 | 199,700 |
| Jul 2, 2024 | 4.1500 | 4.2200 | 4.1100 | 4.1200 | 4.1200 | 160,000 |
| Jul 1, 2024 | 4.2200 | 4.3300 | 4.1800 | 4.2000 | 4.2000 | 120,000 |
| Jun 28, 2024 | 4.1700 | 4.2400 | 4.0700 | 4.2400 | 4.2400 | 243,900 |
| Jun 27, 2024 | 4.0600 | 4.2600 | 4.0400 | 4.1900 | 4.1900 | 177,600 |
| Jun 26, 2024 | 4.2000 | 4.2000 | 4.0600 | 4.0900 | 4.0900 | 221,300 |
| Jun 25, 2024 | 4.3000 | 4.3100 | 4.1000 | 4.2200 | 4.2200 | 382,700 |
| Jun 24, 2024 | 4.5900 | 4.6300 | 4.3000 | 4.3500 | 4.3500 | 271,000 |
| Jun 21, 2024 | 4.5100 | 4.6300 | 4.4600 | 4.5800 | 4.5800 | 1,648,100 |
| Jun 20, 2024 | 4.5600 | 4.7100 | 4.4900 | 4.5200 | 4.5200 | 213,600 |
| Jun 18, 2024 | 4.4900 | 4.6500 | 4.4300 | 4.5400 | 4.5400 | 799,400 |
| Jun 17, 2024 | 4.5500 | 4.7000 | 4.4300 | 4.5100 | 4.5100 | 324,500 |
| Jun 14, 2024 | 4.6400 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 232,300 |
| Jun 13, 2024 | 4.5300 | 4.8200 | 4.4500 | 4.5900 | 4.5900 | 558,800 |
| Jun 12, 2024 | 4.5100 | 4.7500 | 4.3600 | 4.5000 | 4.5000 | 423,000 |
| Jun 11, 2024 | 4.4500 | 4.6600 | 4.4000 | 4.4500 | 4.4500 | 584,300 |
| Jun 10, 2024 | 4.2600 | 4.5500 | 4.2300 | 4.4600 | 4.4600 | 466,100 |
| Jun 7, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.2700 | 4.2700 | 240,400 |
| Jun 6, 2024 | 4.5200 | 4.5600 | 4.2500 | 4.2800 | 4.2800 | 369,300 |
| Jun 5, 2024 | 4.3300 | 4.6300 | 4.3000 | 4.5200 | 4.5200 | 497,900 |
| Jun 4, 2024 | 4.4400 | 4.5300 | 4.2800 | 4.3300 | 4.3300 | 405,600 |
| Jun 3, 2024 | 4.4300 | 4.7000 | 4.3800 | 4.5200 | 4.5200 | 782,800 |
| May 31, 2024 | 4.2200 | 4.4700 | 4.2200 | 4.3800 | 4.3800 | 443,100 |
| May 30, 2024 | 4.2800 | 4.4300 | 4.1100 | 4.2100 | 4.2100 | 832,300 |
| May 29, 2024 | 4.0500 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 380,800 |
| May 28, 2024 | 4.1300 | 4.2100 | 4.0200 | 4.1000 | 4.1000 | 461,700 |
| May 24, 2024 | 4.1700 | 4.3200 | 4.0300 | 4.0600 | 4.0600 | 539,900 |
| May 23, 2024 | 4.2900 | 4.3000 | 4.1000 | 4.1700 | 4.1700 | 515,300 |
| May 22, 2024 | 4.3500 | 4.3900 | 4.2200 | 4.2900 | 4.2900 | 343,900 |
| May 21, 2024 | 4.5100 | 4.6000 | 4.3000 | 4.3100 | 4.3100 | 602,900 |
| May 20, 2024 | 4.6700 | 4.6700 | 4.3400 | 4.4500 | 4.4500 | 474,300 |
| May 17, 2024 | 4.5300 | 4.6200 | 4.4000 | 4.4000 | 4.4000 | 522,900 |
| May 16, 2024 | 4.8300 | 4.8300 | 4.5300 | 4.6000 | 4.6000 | 501,100 |
| May 15, 2024 | 4.2400 | 4.9400 | 4.2400 | 4.7100 | 4.7100 | 1,101,500 |
| May 14, 2024 | 4.3700 | 4.5600 | 4.0900 | 4.2000 | 4.2000 | 955,300 |
| May 13, 2024 | 4.2400 | 4.4300 | 4.1800 | 4.3000 | 4.3000 | 534,200 |
| May 10, 2024 | 4.4500 | 4.5000 | 4.0900 | 4.2000 | 4.2000 | 1,086,800 |
| May 9, 2024 | 4.4700 | 4.7000 | 4.3300 | 4.4500 | 4.4500 | 526,700 |
| May 8, 2024 | 4.6000 | 4.6200 | 4.3300 | 4.4000 | 4.4000 | 455,900 |
| May 7, 2024 | 4.8000 | 5.0700 | 4.5400 | 4.5600 | 4.5600 | 876,000 |
| May 6, 2024 | 4.7500 | 4.9600 | 4.4300 | 4.7800 | 4.7800 | 2,437,800 |
| May 3, 2024 | 4.3500 | 5.1100 | 4.3400 | 4.6000 | 4.6000 | 2,685,600 |
| May 2, 2024 | 3.9500 | 4.2800 | 3.8400 | 4.0700 | 4.0700 | 756,500 |
| May 1, 2024 | 4.1300 | 4.4000 | 3.7500 | 3.9100 | 3.9100 | 1,219,200 |
| Apr 30, 2024 | 3.4600 | 4.2100 | 3.4400 | 4.1400 | 4.1400 | 2,229,200 |
| Apr 29, 2024 | 3.4900 | 3.7800 | 3.3700 | 3.4400 | 3.4400 | 2,100,000 |
| Apr 26, 2024 | 3.2700 | 3.3800 | 3.2000 | 3.2600 | 3.2600 | 1,210,900 |
| Apr 25, 2024 | 3.1700 | 3.2800 | 3.0500 | 3.1900 | 3.1900 | 1,104,100 |
| Apr 24, 2024 | 3.4500 | 3.5200 | 3.1400 | 3.1700 | 3.1700 | 2,219,400 |
| Apr 23, 2024 | 3.8100 | 4.2500 | 3.3400 | 3.4100 | 3.4100 | 5,512,800 |
| Apr 22, 2024 | 7.6300 | 7.7300 | 7.2600 | 7.3600 | 7.3600 | 1,028,000 |
| Apr 19, 2024 | 7.5000 | 7.6900 | 7.2000 | 7.5700 | 7.5700 | 386,300 |
| Apr 18, 2024 | 7.9500 | 8.1700 | 7.5100 | 7.5300 | 7.5300 | 246,000 |
| Apr 17, 2024 | 7.7600 | 8.4500 | 7.7300 | 7.9300 | 7.9300 | 729,600 |
| Apr 16, 2024 | 7.6000 | 7.8900 | 7.5300 | 7.7600 | 7.7600 | 218,600 |
| Apr 15, 2024 | 7.5600 | 7.6900 | 7.4400 | 7.6400 | 7.6400 | 113,700 |
| Apr 12, 2024 | 7.6900 | 7.8400 | 7.4300 | 7.5500 | 7.5500 | 188,000 |
Related Tickers
MIST Milestone Pharmaceuticals Inc.
0.7713
+2.84%
ALDX Aldeyra Therapeutics, Inc.
1.9100
+1.06%
ATRA Atara Biotherapeutics, Inc.
5.53
+4.34%
KALV KalVista Pharmaceuticals, Inc.
11.49
+9.01%
GRCE Grace Therapeutics, Inc.
1.9799
+1.02%
UNCY Unicycive Therapeutics, Inc.
0.5476
+3.30%
NUVB Nuvation Bio Inc.
1.9900
+13.71%
SCPH scPharmaceuticals Inc.
2.3200
+15.14%
FDMT 4D Molecular Therapeutics, Inc.
2.6300
+1.54%
LXEO Lexeo Therapeutics, Inc.
1.9800
-8.76%