Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.32
-0.15
(-2.74%)
At close: 4:00:01 PM EDT
4.86
-0.46
(-8.73%)
After hours: 5:28:37 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 2, 2025 | 5.40 | 5.87 | 5.22 | 5.32 | 5.32 | 1,947,061 |
| Apr 1, 2025 | 5.80 | 5.91 | 5.04 | 5.47 | 5.47 | 2,209,600 |
| Mar 31, 2025 | 6.53 | 6.55 | 5.62 | 5.75 | 5.75 | 2,968,100 |
| Mar 28, 2025 | 6.25 | 6.73 | 6.15 | 6.67 | 6.67 | 1,144,400 |
| Mar 27, 2025 | 6.31 | 6.59 | 6.20 | 6.26 | 6.26 | 1,440,500 |
| Mar 26, 2025 | 6.66 | 6.67 | 6.26 | 6.30 | 6.30 | 781,000 |
| Mar 25, 2025 | 6.61 | 6.81 | 6.49 | 6.68 | 6.68 | 799,900 |
| Mar 24, 2025 | 6.61 | 6.80 | 6.30 | 6.61 | 6.61 | 622,400 |
| Mar 21, 2025 | 6.62 | 6.78 | 6.52 | 6.58 | 6.58 | 675,300 |
| Mar 20, 2025 | 6.50 | 6.87 | 6.43 | 6.72 | 6.72 | 460,800 |
| Mar 19, 2025 | 6.69 | 6.69 | 6.22 | 6.58 | 6.58 | 523,400 |
| Mar 18, 2025 | 6.32 | 6.86 | 6.27 | 6.66 | 6.66 | 678,500 |
| Mar 17, 2025 | 6.99 | 7.01 | 6.16 | 6.31 | 6.31 | 990,800 |
| Mar 14, 2025 | 6.83 | 7.08 | 6.81 | 6.91 | 6.91 | 581,600 |
| Mar 13, 2025 | 6.90 | 7.14 | 6.78 | 6.81 | 6.81 | 754,500 |
| Mar 12, 2025 | 7.00 | 7.20 | 6.79 | 6.98 | 6.98 | 639,800 |
| Mar 11, 2025 | 6.66 | 6.96 | 6.58 | 6.92 | 6.92 | 643,900 |
| Mar 10, 2025 | 6.31 | 6.66 | 6.18 | 6.62 | 6.62 | 747,000 |
| Mar 7, 2025 | 6.28 | 6.61 | 6.18 | 6.35 | 6.35 | 569,200 |
| Mar 6, 2025 | 5.99 | 6.35 | 5.99 | 6.29 | 6.29 | 480,400 |
| Mar 5, 2025 | 6.19 | 6.29 | 5.85 | 6.15 | 6.15 | 521,100 |
| Mar 4, 2025 | 5.92 | 6.39 | 5.63 | 6.17 | 6.17 | 902,700 |
| Mar 3, 2025 | 5.24 | 6.52 | 5.24 | 6.06 | 6.06 | 1,407,900 |
| Feb 28, 2025 | 6.29 | 6.34 | 4.78 | 5.11 | 5.11 | 1,825,300 |
| Feb 27, 2025 | 6.59 | 6.69 | 6.15 | 6.34 | 6.34 | 530,000 |
| Feb 26, 2025 | 6.52 | 6.72 | 6.41 | 6.59 | 6.59 | 253,300 |
| Feb 25, 2025 | 6.51 | 6.59 | 6.30 | 6.50 | 6.50 | 500,500 |
| Feb 24, 2025 | 6.73 | 6.73 | 6.48 | 6.50 | 6.50 | 462,900 |
| Feb 21, 2025 | 6.83 | 6.83 | 6.61 | 6.69 | 6.69 | 370,500 |
| Feb 20, 2025 | 6.78 | 6.82 | 6.59 | 6.72 | 6.72 | 267,000 |
| Feb 19, 2025 | 6.59 | 6.84 | 6.49 | 6.78 | 6.78 | 362,500 |
| Feb 18, 2025 | 6.55 | 6.92 | 6.52 | 6.61 | 6.61 | 570,800 |
| Feb 14, 2025 | 6.50 | 6.61 | 6.44 | 6.49 | 6.49 | 345,200 |
| Feb 13, 2025 | 6.06 | 6.48 | 5.91 | 6.47 | 6.47 | 439,100 |
| Feb 12, 2025 | 5.81 | 6.07 | 5.81 | 6.03 | 6.03 | 246,700 |
| Feb 11, 2025 | 5.95 | 5.99 | 5.73 | 5.93 | 5.93 | 340,400 |
| Feb 10, 2025 | 5.97 | 6.19 | 5.90 | 5.99 | 5.99 | 401,100 |
| Feb 7, 2025 | 6.00 | 6.07 | 5.79 | 5.93 | 5.93 | 408,700 |
| Feb 6, 2025 | 5.73 | 6.15 | 5.71 | 6.00 | 6.00 | 606,100 |
| Feb 5, 2025 | 5.38 | 5.72 | 5.30 | 5.71 | 5.71 | 367,800 |
| Feb 4, 2025 | 5.15 | 5.38 | 5.15 | 5.35 | 5.35 | 191,000 |
| Feb 3, 2025 | 5.06 | 5.30 | 5.03 | 5.17 | 5.17 | 212,200 |
| Jan 31, 2025 | 5.39 | 5.59 | 5.22 | 5.24 | 5.24 | 325,400 |
| Jan 30, 2025 | 5.26 | 5.53 | 5.25 | 5.40 | 5.40 | 285,600 |
| Jan 29, 2025 | 5.17 | 5.30 | 5.04 | 5.18 | 5.18 | 286,200 |
| Jan 28, 2025 | 5.04 | 5.30 | 4.95 | 5.23 | 5.23 | 271,100 |
| Jan 27, 2025 | 5.09 | 5.21 | 4.98 | 5.03 | 5.03 | 359,600 |
| Jan 24, 2025 | 4.99 | 5.15 | 4.94 | 5.12 | 5.12 | 392,000 |
| Jan 23, 2025 | 4.99 | 5.09 | 4.89 | 5.03 | 5.03 | 256,200 |
| Jan 22, 2025 | 4.88 | 5.10 | 4.84 | 5.03 | 5.03 | 313,200 |
| Jan 21, 2025 | 4.89 | 4.93 | 4.75 | 4.89 | 4.89 | 309,000 |
| Jan 17, 2025 | 4.82 | 4.89 | 4.74 | 4.84 | 4.84 | 274,800 |
| Jan 16, 2025 | 5.02 | 5.02 | 4.76 | 4.78 | 4.78 | 285,100 |
| Jan 15, 2025 | 4.80 | 5.05 | 4.76 | 5.03 | 5.03 | 362,100 |
| Jan 14, 2025 | 4.80 | 4.87 | 4.67 | 4.70 | 4.70 | 306,200 |
| Jan 13, 2025 | 4.90 | 4.93 | 4.66 | 4.77 | 4.77 | 361,100 |
| Jan 10, 2025 | 5.01 | 5.05 | 4.88 | 4.94 | 4.94 | 503,400 |
| Jan 8, 2025 | 5.10 | 5.22 | 4.95 | 5.11 | 5.11 | 285,200 |
| Jan 7, 2025 | 5.27 | 5.36 | 5.07 | 5.11 | 5.11 | 387,600 |
| Jan 6, 2025 | 5.50 | 5.51 | 5.26 | 5.27 | 5.27 | 365,300 |
| Jan 3, 2025 | 5.23 | 5.58 | 5.23 | 5.45 | 5.45 | 427,900 |
| Jan 2, 2025 | 5.06 | 5.29 | 5.01 | 5.22 | 5.22 | 463,500 |
| Dec 31, 2024 | 5.08 | 5.16 | 4.86 | 4.99 | 4.99 | 1,143,300 |
| Dec 30, 2024 | 4.92 | 5.11 | 4.77 | 5.02 | 5.02 | 524,900 |
| Dec 27, 2024 | 5.10 | 5.24 | 4.83 | 4.94 | 4.94 | 362,400 |
| Dec 26, 2024 | 4.77 | 5.07 | 4.69 | 5.02 | 5.02 | 437,300 |
| Dec 24, 2024 | 4.74 | 4.83 | 4.67 | 4.76 | 4.76 | 199,300 |
| Dec 23, 2024 | 4.86 | 4.86 | 4.70 | 4.79 | 4.79 | 219,400 |
| Dec 20, 2024 | 4.81 | 5.02 | 4.79 | 4.88 | 4.88 | 430,400 |
| Dec 19, 2024 | 4.85 | 5.08 | 4.80 | 4.86 | 4.86 | 365,100 |
| Dec 18, 2024 | 5.35 | 5.45 | 4.75 | 4.88 | 4.88 | 489,200 |
| Dec 17, 2024 | 5.04 | 5.42 | 5.03 | 5.33 | 5.33 | 557,800 |
| Dec 16, 2024 | 4.91 | 5.18 | 4.82 | 5.06 | 5.06 | 442,600 |
| Dec 13, 2024 | 4.95 | 5.16 | 4.88 | 4.90 | 4.90 | 303,100 |
| Dec 12, 2024 | 5.35 | 5.40 | 4.96 | 5.01 | 5.01 | 368,800 |
| Dec 11, 2024 | 5.35 | 5.46 | 5.09 | 5.37 | 5.37 | 329,700 |
| Dec 10, 2024 | 5.22 | 5.45 | 5.18 | 5.29 | 5.29 | 333,600 |
| Dec 9, 2024 | 5.23 | 5.30 | 5.05 | 5.23 | 5.23 | 353,500 |
| Dec 6, 2024 | 4.99 | 5.33 | 4.96 | 5.22 | 5.22 | 404,500 |
| Dec 5, 2024 | 5.00 | 5.24 | 4.92 | 4.95 | 4.95 | 573,400 |
| Dec 4, 2024 | 4.76 | 4.98 | 4.69 | 4.96 | 4.96 | 509,500 |
| Dec 3, 2024 | 4.82 | 4.92 | 4.72 | 4.74 | 4.74 | 397,100 |
| Dec 2, 2024 | 4.91 | 4.92 | 4.78 | 4.82 | 4.82 | 422,800 |
| Nov 29, 2024 | 4.98 | 5.02 | 4.85 | 4.90 | 4.90 | 230,700 |
| Nov 27, 2024 | 4.82 | 4.95 | 4.78 | 4.94 | 4.94 | 285,000 |
| Nov 26, 2024 | 4.95 | 4.96 | 4.74 | 4.80 | 4.80 | 432,300 |
| Nov 25, 2024 | 4.96 | 5.00 | 4.81 | 4.97 | 4.97 | 611,900 |
| Nov 22, 2024 | 4.78 | 5.00 | 4.69 | 4.85 | 4.85 | 688,200 |
| Nov 21, 2024 | 4.81 | 5.01 | 4.66 | 4.81 | 4.81 | 392,900 |
| Nov 20, 2024 | 4.89 | 5.01 | 4.70 | 4.76 | 4.76 | 608,100 |
| Nov 19, 2024 | 4.64 | 5.00 | 4.64 | 4.94 | 4.94 | 705,800 |
| Nov 18, 2024 | 4.90 | 5.12 | 4.32 | 4.70 | 4.70 | 2,084,800 |
| Nov 15, 2024 | 4.29 | 4.33 | 4.09 | 4.21 | 4.21 | 621,100 |
| Nov 14, 2024 | 4.42 | 4.51 | 4.16 | 4.27 | 4.27 | 686,700 |
| Nov 13, 2024 | 4.83 | 4.83 | 4.38 | 4.41 | 4.41 | 829,900 |
| Nov 12, 2024 | 5.42 | 5.42 | 4.57 | 4.76 | 4.76 | 795,600 |
| Nov 11, 2024 | 5.55 | 5.64 | 5.43 | 5.49 | 5.49 | 350,600 |
| Nov 8, 2024 | 5.37 | 5.57 | 5.25 | 5.52 | 5.52 | 337,800 |
| Nov 7, 2024 | 5.39 | 5.50 | 5.24 | 5.34 | 5.34 | 346,000 |
| Nov 6, 2024 | 5.54 | 5.74 | 5.24 | 5.40 | 5.40 | 574,400 |
| Nov 5, 2024 | 5.12 | 5.28 | 4.93 | 5.27 | 5.27 | 354,900 |
| Nov 4, 2024 | 5.34 | 5.39 | 5.09 | 5.18 | 5.18 | 329,800 |
| Nov 1, 2024 | 5.29 | 5.38 | 5.21 | 5.36 | 5.36 | 223,500 |
| Oct 31, 2024 | 5.31 | 5.34 | 5.16 | 5.26 | 5.26 | 335,900 |
| Oct 30, 2024 | 5.38 | 5.52 | 5.31 | 5.34 | 5.34 | 334,400 |
| Oct 29, 2024 | 5.67 | 5.72 | 5.37 | 5.42 | 5.42 | 508,400 |
| Oct 28, 2024 | 5.42 | 5.65 | 5.39 | 5.62 | 5.62 | 318,700 |
| Oct 25, 2024 | 5.40 | 5.53 | 5.27 | 5.32 | 5.32 | 387,400 |
| Oct 24, 2024 | 5.50 | 5.56 | 5.36 | 5.38 | 5.38 | 248,700 |
| Oct 23, 2024 | 5.87 | 6.07 | 5.44 | 5.50 | 5.50 | 602,000 |
| Oct 22, 2024 | 5.59 | 6.17 | 5.59 | 5.90 | 5.90 | 685,900 |
| Oct 21, 2024 | 5.63 | 5.70 | 5.48 | 5.53 | 5.53 | 408,900 |
| Oct 18, 2024 | 5.59 | 5.82 | 5.55 | 5.70 | 5.70 | 324,100 |
| Oct 17, 2024 | 5.60 | 5.70 | 5.49 | 5.55 | 5.55 | 224,900 |
| Oct 16, 2024 | 5.38 | 5.70 | 5.34 | 5.56 | 5.56 | 442,200 |
| Oct 15, 2024 | 5.50 | 5.51 | 5.28 | 5.36 | 5.36 | 343,800 |
| Oct 14, 2024 | 5.41 | 5.47 | 5.29 | 5.44 | 5.44 | 348,300 |
| Oct 11, 2024 | 5.32 | 5.41 | 5.26 | 5.37 | 5.37 | 417,800 |
| Oct 10, 2024 | 5.11 | 5.34 | 5.03 | 5.32 | 5.32 | 375,800 |
| Oct 9, 2024 | 5.30 | 5.37 | 5.17 | 5.22 | 5.22 | 352,900 |
| Oct 8, 2024 | 5.32 | 5.35 | 5.17 | 5.25 | 5.25 | 361,400 |
| Oct 7, 2024 | 5.34 | 5.48 | 5.22 | 5.28 | 5.28 | 317,600 |
| Oct 4, 2024 | 5.27 | 5.38 | 5.20 | 5.34 | 5.34 | 360,500 |
| Oct 3, 2024 | 5.35 | 5.35 | 5.12 | 5.23 | 5.23 | 425,200 |
| Oct 2, 2024 | 5.22 | 5.42 | 5.16 | 5.30 | 5.30 | 381,900 |
| Oct 1, 2024 | 5.36 | 5.43 | 5.21 | 5.29 | 5.29 | 439,400 |
| Sep 30, 2024 | 5.45 | 5.61 | 5.26 | 5.39 | 5.39 | 1,204,200 |
| Sep 27, 2024 | 5.44 | 5.67 | 5.37 | 5.50 | 5.50 | 509,700 |
| Sep 26, 2024 | 5.49 | 5.62 | 5.37 | 5.37 | 5.37 | 423,100 |
| Sep 25, 2024 | 5.67 | 5.74 | 5.39 | 5.40 | 5.40 | 486,600 |
| Sep 24, 2024 | 5.68 | 5.77 | 5.59 | 5.65 | 5.65 | 529,500 |
| Sep 23, 2024 | 5.90 | 5.90 | 5.50 | 5.58 | 5.58 | 394,000 |
| Sep 20, 2024 | 6.02 | 6.02 | 5.70 | 5.89 | 5.89 | 863,600 |
| Sep 19, 2024 | 6.07 | 6.10 | 5.86 | 6.04 | 6.04 | 279,300 |
| Sep 18, 2024 | 5.78 | 6.05 | 5.70 | 5.87 | 5.87 | 317,700 |
| Sep 17, 2024 | 5.99 | 5.99 | 5.69 | 5.78 | 5.78 | 327,100 |
| Sep 16, 2024 | 6.03 | 6.14 | 5.88 | 5.91 | 5.91 | 495,800 |
| Sep 13, 2024 | 6.28 | 6.36 | 5.86 | 6.03 | 6.03 | 442,500 |
| Sep 12, 2024 | 6.24 | 6.32 | 6.10 | 6.19 | 6.19 | 282,200 |
| Sep 11, 2024 | 5.88 | 6.24 | 5.72 | 6.19 | 6.19 | 495,600 |
| Sep 10, 2024 | 5.92 | 5.99 | 5.72 | 5.93 | 5.93 | 489,300 |
| Sep 9, 2024 | 6.15 | 6.15 | 5.82 | 5.91 | 5.91 | 398,100 |
| Sep 6, 2024 | 6.20 | 6.30 | 5.92 | 6.13 | 6.13 | 514,000 |
| Sep 5, 2024 | 6.32 | 6.55 | 6.18 | 6.32 | 6.32 | 532,900 |
| Sep 4, 2024 | 5.78 | 6.50 | 5.74 | 6.32 | 6.32 | 736,000 |
| Sep 3, 2024 | 5.70 | 6.24 | 5.70 | 5.79 | 5.79 | 847,000 |
| Aug 30, 2024 | 5.41 | 5.85 | 5.39 | 5.76 | 5.76 | 743,400 |
| Aug 29, 2024 | 5.26 | 5.48 | 5.19 | 5.38 | 5.38 | 358,300 |
| Aug 28, 2024 | 5.36 | 5.47 | 5.17 | 5.25 | 5.25 | 267,200 |
| Aug 27, 2024 | 5.36 | 5.42 | 5.25 | 5.37 | 5.37 | 201,000 |
| Aug 26, 2024 | 5.61 | 5.65 | 5.36 | 5.44 | 5.44 | 333,900 |
| Aug 23, 2024 | 5.26 | 5.69 | 5.24 | 5.57 | 5.57 | 516,900 |
| Aug 22, 2024 | 5.38 | 5.38 | 5.11 | 5.23 | 5.23 | 311,400 |
| Aug 21, 2024 | 5.41 | 5.53 | 5.22 | 5.36 | 5.36 | 245,900 |
| Aug 20, 2024 | 5.33 | 5.42 | 5.15 | 5.38 | 5.38 | 254,700 |
| Aug 19, 2024 | 5.05 | 5.40 | 5.02 | 5.39 | 5.39 | 392,200 |
| Aug 16, 2024 | 5.23 | 5.45 | 5.01 | 5.07 | 5.07 | 427,800 |
| Aug 15, 2024 | 4.77 | 5.34 | 4.75 | 5.25 | 5.25 | 731,800 |
| Aug 14, 2024 | 4.71 | 4.77 | 4.53 | 4.69 | 4.69 | 334,300 |
| Aug 13, 2024 | 4.62 | 4.88 | 4.62 | 4.71 | 4.71 | 529,100 |
| Aug 12, 2024 | 5.10 | 5.19 | 4.44 | 4.75 | 4.75 | 1,138,900 |
| Aug 9, 2024 | 4.19 | 5.19 | 4.19 | 5.10 | 5.10 | 2,333,100 |
| Aug 8, 2024 | 3.65 | 4.77 | 3.32 | 4.19 | 4.19 | 4,759,100 |
| Aug 7, 2024 | 3.47 | 3.51 | 3.21 | 3.26 | 3.26 | 547,500 |
| Aug 6, 2024 | 3.34 | 3.50 | 3.21 | 3.44 | 3.44 | 318,200 |
| Aug 5, 2024 | 3.26 | 3.41 | 3.14 | 3.22 | 3.22 | 521,900 |
| Aug 2, 2024 | 3.49 | 3.74 | 3.30 | 3.52 | 3.52 | 325,700 |
| Aug 1, 2024 | 3.97 | 3.97 | 3.66 | 3.71 | 3.71 | 264,800 |
| Jul 31, 2024 | 3.95 | 4.08 | 3.82 | 3.94 | 3.94 | 354,800 |
| Jul 30, 2024 | 3.96 | 4.08 | 3.81 | 3.95 | 3.95 | 190,800 |
| Jul 29, 2024 | 4.14 | 4.22 | 3.94 | 3.94 | 3.94 | 154,900 |
| Jul 26, 2024 | 4.18 | 4.21 | 4.09 | 4.15 | 4.15 | 199,900 |
| Jul 25, 2024 | 3.94 | 4.10 | 3.94 | 4.09 | 4.09 | 229,000 |
| Jul 24, 2024 | 4.01 | 4.08 | 3.89 | 3.91 | 3.91 | 249,600 |
| Jul 23, 2024 | 3.86 | 4.11 | 3.83 | 4.01 | 4.01 | 256,600 |
| Jul 22, 2024 | 3.87 | 3.96 | 3.77 | 3.87 | 3.87 | 209,700 |
| Jul 19, 2024 | 3.87 | 3.96 | 3.81 | 3.82 | 3.82 | 187,700 |
| Jul 18, 2024 | 4.04 | 4.20 | 3.85 | 3.87 | 3.87 | 224,000 |
| Jul 17, 2024 | 4.21 | 4.36 | 3.99 | 4.07 | 4.07 | 402,600 |
| Jul 16, 2024 | 4.00 | 4.39 | 3.99 | 4.30 | 4.30 | 600,100 |
| Jul 15, 2024 | 3.86 | 3.97 | 3.73 | 3.96 | 3.96 | 218,700 |
| Jul 12, 2024 | 3.70 | 3.94 | 3.68 | 3.86 | 3.86 | 320,200 |
| Jul 11, 2024 | 3.42 | 3.71 | 3.42 | 3.64 | 3.64 | 336,000 |
| Jul 10, 2024 | 3.41 | 3.45 | 3.30 | 3.40 | 3.40 | 123,500 |
| Jul 9, 2024 | 3.31 | 3.59 | 3.31 | 3.40 | 3.40 | 250,300 |
| Jul 8, 2024 | 3.21 | 3.34 | 3.20 | 3.31 | 3.31 | 240,100 |
| Jul 5, 2024 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | 221,600 |
| Jul 3, 2024 | 3.22 | 3.30 | 3.15 | 3.20 | 3.20 | 164,600 |
| Jul 2, 2024 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | 238,600 |
| Jul 1, 2024 | 3.28 | 3.38 | 3.21 | 3.25 | 3.25 | 295,500 |
| Jun 28, 2024 | 3.41 | 3.46 | 3.29 | 3.31 | 3.31 | 2,213,800 |
| Jun 27, 2024 | 3.25 | 3.47 | 3.25 | 3.40 | 3.40 | 211,600 |
| Jun 26, 2024 | 3.29 | 3.35 | 3.17 | 3.25 | 3.25 | 390,400 |
| Jun 25, 2024 | 3.27 | 3.39 | 3.26 | 3.33 | 3.33 | 256,200 |
| Jun 24, 2024 | 3.53 | 3.56 | 3.29 | 3.29 | 3.29 | 260,400 |
| Jun 21, 2024 | 3.40 | 3.55 | 3.39 | 3.48 | 3.48 | 321,600 |
| Jun 20, 2024 | 3.59 | 3.60 | 3.14 | 3.39 | 3.39 | 595,400 |
| Jun 18, 2024 | 3.68 | 3.80 | 3.59 | 3.63 | 3.63 | 429,400 |
| Jun 17, 2024 | 3.75 | 3.77 | 3.65 | 3.68 | 3.68 | 336,500 |
| Jun 14, 2024 | 3.82 | 3.88 | 3.65 | 3.73 | 3.73 | 397,000 |
| Jun 13, 2024 | 3.94 | 4.05 | 3.84 | 3.86 | 3.86 | 162,100 |
| Jun 12, 2024 | 3.87 | 4.05 | 3.85 | 3.89 | 3.89 | 377,700 |
| Jun 11, 2024 | 3.83 | 3.87 | 3.76 | 3.77 | 3.77 | 342,900 |
| Jun 10, 2024 | 3.85 | 3.88 | 3.77 | 3.87 | 3.87 | 197,300 |
| Jun 7, 2024 | 3.91 | 4.00 | 3.85 | 3.86 | 3.86 | 225,600 |
| Jun 6, 2024 | 4.20 | 4.21 | 3.96 | 3.96 | 3.96 | 175,700 |
| Jun 5, 2024 | 4.09 | 4.24 | 4.05 | 4.18 | 4.18 | 187,500 |
| Jun 4, 2024 | 3.83 | 4.17 | 3.78 | 4.09 | 4.09 | 426,900 |
| Jun 3, 2024 | 3.91 | 3.98 | 3.68 | 3.84 | 3.84 | 458,200 |
| May 31, 2024 | 3.75 | 3.89 | 3.69 | 3.86 | 3.86 | 274,100 |
| May 30, 2024 | 3.73 | 3.80 | 3.68 | 3.73 | 3.73 | 165,900 |
| May 29, 2024 | 3.73 | 3.81 | 3.67 | 3.70 | 3.70 | 256,000 |
| May 28, 2024 | 3.97 | 3.98 | 3.70 | 3.79 | 3.79 | 310,500 |
| May 24, 2024 | 3.82 | 3.95 | 3.75 | 3.91 | 3.91 | 260,700 |
| May 23, 2024 | 3.91 | 3.92 | 3.78 | 3.79 | 3.79 | 314,700 |
| May 22, 2024 | 3.93 | 3.99 | 3.84 | 3.87 | 3.87 | 227,700 |
| May 21, 2024 | 3.96 | 4.15 | 3.93 | 3.94 | 3.94 | 285,100 |
| May 20, 2024 | 3.96 | 4.08 | 3.90 | 4.03 | 4.03 | 245,500 |
| May 17, 2024 | 4.10 | 4.11 | 3.93 | 3.95 | 3.95 | 214,900 |
| May 16, 2024 | 4.17 | 4.22 | 4.06 | 4.09 | 4.09 | 163,200 |
| May 15, 2024 | 4.25 | 4.38 | 4.14 | 4.17 | 4.17 | 384,600 |
| May 14, 2024 | 3.72 | 4.18 | 3.72 | 4.17 | 4.17 | 612,800 |
| May 13, 2024 | 3.83 | 3.90 | 3.65 | 3.70 | 3.70 | 388,500 |
| May 10, 2024 | 3.99 | 3.99 | 3.73 | 3.77 | 3.77 | 391,100 |
| May 9, 2024 | 4.05 | 4.09 | 3.93 | 3.94 | 3.94 | 329,900 |
| May 8, 2024 | 4.16 | 4.16 | 4.05 | 4.07 | 4.07 | 204,000 |
| May 7, 2024 | 4.15 | 4.24 | 4.03 | 4.17 | 4.17 | 296,200 |
| May 6, 2024 | 4.16 | 4.25 | 4.09 | 4.12 | 4.12 | 305,600 |
| May 3, 2024 | 4.23 | 4.29 | 4.07 | 4.16 | 4.16 | 319,600 |
| May 2, 2024 | 4.23 | 4.24 | 4.09 | 4.21 | 4.21 | 341,800 |
| May 1, 2024 | 3.96 | 4.30 | 3.96 | 4.20 | 4.20 | 539,300 |
| Apr 30, 2024 | 4.04 | 4.10 | 3.93 | 3.94 | 3.94 | 273,900 |
| Apr 29, 2024 | 3.97 | 4.20 | 3.95 | 4.05 | 4.05 | 393,300 |
| Apr 26, 2024 | 3.94 | 3.97 | 3.83 | 3.93 | 3.93 | 267,800 |
| Apr 25, 2024 | 3.90 | 4.05 | 3.86 | 3.94 | 3.94 | 462,600 |
| Apr 24, 2024 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | 570,400 |
| Apr 23, 2024 | 3.94 | 4.18 | 3.89 | 3.91 | 3.91 | 452,200 |
| Apr 22, 2024 | 3.91 | 4.04 | 3.81 | 3.93 | 3.93 | 372,100 |
| Apr 19, 2024 | 3.96 | 4.01 | 3.79 | 3.86 | 3.86 | 429,300 |
| Apr 18, 2024 | 3.97 | 4.07 | 3.89 | 3.98 | 3.98 | 432,700 |
| Apr 17, 2024 | 3.91 | 4.14 | 3.83 | 3.97 | 3.97 | 637,500 |
| Apr 16, 2024 | 4.02 | 4.10 | 3.84 | 3.87 | 3.87 | 725,200 |
| Apr 15, 2024 | 4.26 | 4.33 | 4.05 | 4.16 | 4.16 | 496,400 |
| Apr 12, 2024 | 4.36 | 4.47 | 4.19 | 4.25 | 4.25 | 582,000 |
| Apr 11, 2024 | 4.30 | 4.48 | 4.22 | 4.40 | 4.40 | 589,700 |
| Apr 10, 2024 | 4.30 | 4.30 | 4.09 | 4.25 | 4.25 | 643,400 |
| Apr 9, 2024 | 4.55 | 4.68 | 4.33 | 4.43 | 4.43 | 1,050,300 |
| Apr 8, 2024 | 4.95 | 4.95 | 4.30 | 4.38 | 4.38 | 1,041,400 |
| Apr 5, 2024 | 4.68 | 4.97 | 4.58 | 4.72 | 4.72 | 1,469,400 |
| Apr 4, 2024 | 4.56 | 4.88 | 4.35 | 4.68 | 4.68 | 2,522,300 |
| Apr 3, 2024 | 3.65 | 4.22 | 3.61 | 4.15 | 4.15 | 2,319,400 |
Related Tickers
ABEO Abeona Therapeutics Inc.
4.6800
+5.17%
MIST Milestone Pharmaceuticals Inc.
0.8031
+5.67%
ATRA Atara Biotherapeutics, Inc.
6.13
+2.00%
CAPR Capricor Therapeutics, Inc.
9.74
+2.80%
ARDX Ardelyx, Inc.
4.8800
+1.88%
THTX Theratechnologies Inc.
1.4700
+5.00%
SCPH scPharmaceuticals Inc.
2.5000
+7.30%
KALV KalVista Pharmaceuticals, Inc.
11.09
-0.58%
ANVS Annovis Bio, Inc.
1.5900
+6.71%
URGN UroGen Pharma Ltd.
11.20
+5.36%