5.47
-0.51
(-8.60%)
At close: January 10 at 4:00:00 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 | 5.82 | 5.88 | 4.53 | 5.47 | 5.47 | 74,200 |
| Jan 8, 2025 | 6.15 | 6.15 | 5.55 | 6.03 | 6.03 | 7,100 |
| Jan 7, 2025 | 6.59 | 6.59 | 5.64 | 5.85 | 5.85 | 10,900 |
| Jan 6, 2025 | 5.01 | 7.30 | 4.88 | 6.55 | 6.55 | 79,300 |
| Jan 3, 2025 | 6.20 | 7.44 | 4.80 | 5.59 | 5.59 | 103,300 |
| Jan 2, 2025 | 4.52 | 7.97 | 4.20 | 5.94 | 5.94 | 124,100 |
| Dec 31, 2024 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 700 |
| Dec 30, 2024 | 4.42 | 4.70 | 4.10 | 4.64 | 4.64 | 8,400 |
| Dec 27, 2024 | 4.88 | 4.88 | 4.21 | 4.50 | 4.50 | 2,700 |
| Dec 26, 2024 | 4.45 | 4.88 | 4.01 | 4.88 | 4.88 | 6,000 |
| Dec 24, 2024 | 4.24 | 4.80 | 4.18 | 4.80 | 4.80 | 2,900 |
| Dec 23, 2024 | 4.96 | 4.96 | 4.53 | 4.64 | 4.64 | 2,100 |
| Dec 20, 2024 | 5.09 | 5.12 | 4.26 | 5.12 | 5.12 | 13,000 |
| Dec 19, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Dec 18, 2024 | 4.81 | 5.32 | 4.81 | 5.32 | 5.32 | 800 |
| Dec 17, 2024 | 4.94 | 5.35 | 4.94 | 5.33 | 5.33 | 1,200 |
| Dec 16, 2024 | 5.51 | 5.76 | 4.95 | 5.40 | 5.40 | 8,500 |
| Dec 13, 2024 | 5.89 | 5.89 | 5.38 | 5.87 | 5.87 | 3,300 |
| Dec 12, 2024 | 5.85 | 6.34 | 5.40 | 5.93 | 5.93 | 6,400 |
| Dec 11, 2024 | 5.70 | 6.07 | 4.78 | 5.70 | 5.70 | 5,500 |
| Dec 10, 2024 | 5.50 | 5.60 | 5.48 | 5.55 | 5.55 | 1,700 |
| Dec 9, 2024 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 2,200 |
| Dec 6, 2024 | 4.90 | 5.10 | 4.53 | 5.10 | 5.10 | 3,000 |
| Dec 5, 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 1,400 |
| Dec 4, 2024 | 5.05 | 5.09 | 4.56 | 5.09 | 5.09 | 2,300 |
| Dec 3, 2024 | 5.00 | 5.20 | 4.53 | 5.00 | 5.00 | 2,200 |
| Dec 2, 2024 | 5.10 | 5.40 | 5.10 | 5.19 | 5.19 | 1,200 |
| Nov 29, 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 500 |
| Nov 27, 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1,300 |
| Nov 26, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,400 |
| Nov 25, 2024 | 5.00 | 5.49 | 5.00 | 5.20 | 5.20 | 1,900 |
| Nov 22, 2024 | 5.10 | 5.25 | 5.10 | 5.18 | 5.18 | 800 |
| Nov 21, 2024 | 5.12 | 5.16 | 5.00 | 5.05 | 5.05 | 1,700 |
| Nov 20, 2024 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | 2,400 |
| Nov 19, 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 1,900 |
| Nov 18, 2024 | 4.91 | 5.00 | 4.53 | 5.00 | 5.00 | 4,700 |
| Nov 15, 2024 | 4.74 | 5.01 | 4.74 | 5.01 | 5.01 | 400 |
| Nov 14, 2024 | 5.00 | 5.10 | 4.95 | 5.01 | 5.01 | 2,600 |
| Nov 13, 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 3,400 |
| Nov 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
| Nov 11, 2024 | 5.00 | 5.07 | 4.20 | 4.98 | 4.98 | 2,900 |
| Nov 8, 2024 | 5.18 | 5.25 | 5.00 | 5.10 | 5.10 | 1,900 |
| Nov 7, 2024 | 5.06 | 5.20 | 5.02 | 5.15 | 5.15 | 2,900 |
| Nov 6, 2024 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | 2,100 |
| Nov 5, 2024 | 5.25 | 5.25 | 5.03 | 5.13 | 5.13 | 800 |
| Nov 4, 2024 | 4.80 | 5.05 | 4.60 | 4.83 | 4.83 | 3,300 |
| Nov 1, 2024 | 5.10 | 5.23 | 4.75 | 5.23 | 5.23 | 1,700 |
| Oct 31, 2024 | 5.12 | 5.21 | 5.00 | 5.21 | 5.21 | 2,500 |
| Oct 30, 2024 | 4.99 | 5.25 | 4.80 | 5.24 | 5.24 | 2,200 |
| Oct 29, 2024 | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | 1,700 |
| Oct 28, 2024 | 4.90 | 5.10 | 4.25 | 5.01 | 5.01 | 3,100 |
| Oct 25, 2024 | 5.07 | 5.20 | 4.15 | 4.91 | 4.91 | 5,700 |
| Oct 24, 2024 | 4.40 | 5.06 | 4.35 | 5.02 | 5.02 | 7,100 |
| Oct 23, 2024 | 4.92 | 5.08 | 4.50 | 5.08 | 5.08 | 1,200 |
| Oct 22, 2024 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | 2,200 |
| Oct 21, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Oct 18, 2024 | 5.50 | 5.71 | 5.26 | 5.71 | 5.71 | 900 |
| Oct 17, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Oct 16, 2024 | 5.13 | 5.41 | 5.00 | 5.41 | 5.41 | 1,700 |
| Oct 15, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 100 |
| Oct 14, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 200 |
| Oct 11, 2024 | 5.47 | 5.59 | 5.45 | 5.59 | 5.59 | 1,200 |
| Oct 10, 2024 | 5.60 | 5.60 | 5.19 | 5.47 | 5.47 | 800 |
| Oct 9, 2024 | 4.83 | 5.70 | 4.83 | 5.25 | 5.25 | 2,000 |
| Oct 8, 2024 | 4.98 | 5.00 | 4.85 | 5.00 | 5.00 | 1,300 |
| Oct 7, 2024 | 4.99 | 4.99 | 4.10 | 4.99 | 4.99 | 6,500 |
| Oct 4, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
| Oct 3, 2024 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 2,500 |
| Oct 2, 2024 | 5.40 | 5.50 | 5.00 | 5.50 | 5.50 | 1,600 |
| Oct 1, 2024 | 5.47 | 5.74 | 5.47 | 5.74 | 5.74 | 1,100 |
| Sep 30, 2024 | 5.92 | 6.00 | 5.06 | 5.50 | 5.50 | 1,800 |
| Sep 27, 2024 | 5.55 | 6.00 | 5.55 | 5.95 | 5.95 | 2,800 |
| Sep 26, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2,100 |
| Sep 25, 2024 | 6.00 | 6.30 | 5.35 | 6.00 | 6.00 | 2,300 |
| Sep 24, 2024 | 5.99 | 6.62 | 5.72 | 6.62 | 6.62 | 2,000 |
| Sep 23, 2024 | 6.00 | 6.25 | 5.86 | 6.07 | 6.07 | 2,000 |
| Sep 20, 2024 | 5.75 | 6.10 | 5.50 | 6.10 | 6.10 | 1,900 |
| Sep 19, 2024 | 6.00 | 6.13 | 5.75 | 6.10 | 6.10 | 2,100 |
| Sep 18, 2024 | 6.11 | 6.11 | 5.25 | 6.00 | 6.00 | 2,000 |
| Sep 17, 2024 | 6.05 | 6.50 | 5.90 | 6.30 | 6.30 | 3,200 |
| Sep 16, 2024 | 5.59 | 6.20 | 5.40 | 6.18 | 6.18 | 3,600 |
| Sep 13, 2024 | 5.99 | 6.20 | 5.04 | 6.20 | 6.20 | 2,100 |
| Sep 12, 2024 | 5.60 | 6.20 | 5.00 | 6.20 | 6.20 | 3,200 |
| Sep 11, 2024 | 6.00 | 6.25 | 5.50 | 5.60 | 5.60 | 3,400 |
| Sep 10, 2024 | 5.71 | 6.45 | 5.69 | 6.45 | 6.45 | 7,900 |
| Sep 9, 2024 | 6.00 | 6.75 | 5.50 | 6.75 | 6.75 | 3,200 |
| Sep 6, 2024 | 6.31 | 6.50 | 5.99 | 6.35 | 6.35 | 3,200 |
| Sep 5, 2024 | 6.75 | 7.49 | 6.75 | 7.00 | 7.00 | 2,100 |
| Sep 4, 2024 | 6.90 | 7.20 | 5.99 | 6.94 | 6.94 | 5,600 |
| Sep 3, 2024 | 6.25 | 6.97 | 6.24 | 6.97 | 6.97 | 3,400 |
| Aug 30, 2024 | 6.50 | 6.50 | 5.75 | 6.21 | 6.21 | 4,500 |
| Aug 29, 2024 | 5.50 | 6.30 | 5.27 | 6.30 | 6.30 | 3,400 |
| Aug 28, 2024 | 5.76 | 5.99 | 5.05 | 5.68 | 5.68 | 4,000 |
| Aug 27, 2024 | 6.25 | 6.25 | 5.70 | 6.25 | 6.25 | 4,000 |
| Aug 26, 2024 | 6.25 | 7.00 | 5.80 | 5.89 | 5.89 | 2,700 |
| Aug 23, 2024 | 5.89 | 6.22 | 5.36 | 6.22 | 6.22 | 2,900 |
| Aug 22, 2024 | 5.38 | 5.89 | 5.38 | 5.89 | 5.89 | 1,500 |
| Aug 21, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Aug 20, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Aug 19, 2024 | 4.02 | 5.96 | 4.02 | 5.96 | 5.96 | 400 |
| Aug 16, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 100 |
| Aug 15, 2024 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 1,300 |
| Aug 14, 2024 | 4.67 | 5.74 | 4.56 | 5.74 | 5.74 | 1,700 |
| Aug 13, 2024 | 5.00 | 5.21 | 5.00 | 5.21 | 5.21 | 500 |
| Aug 12, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| Aug 9, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 500 |
| Aug 8, 2024 | 5.50 | 5.50 | 4.51 | 5.50 | 5.50 | 600 |
| Aug 7, 2024 | 4.01 | 5.92 | 4.01 | 5.92 | 5.92 | 1,200 |
| Aug 6, 2024 | 5.50 | 5.94 | 4.50 | 5.94 | 5.94 | 700 |
| Aug 5, 2024 | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | 400 |
| Aug 2, 2024 | 5.00 | 5.50 | 5.00 | 5.45 | 5.45 | 600 |
| Aug 1, 2024 | 5.50 | 5.50 | 4.00 | 5.15 | 5.15 | 1,000 |
| Jul 31, 2024 | 6.00 | 6.50 | 5.96 | 6.25 | 6.25 | 1,300 |
| Jul 30, 2024 | 5.23 | 6.00 | 5.23 | 6.00 | 6.00 | 1,600 |
| Jul 29, 2024 | 4.25 | 5.25 | 4.25 | 5.23 | 5.23 | 1,000 |
| Jul 26, 2024 | 5.49 | 5.49 | 4.25 | 4.44 | 4.44 | 2,300 |
| Jul 25, 2024 | 5.25 | 5.50 | 4.26 | 5.50 | 5.50 | 600 |
| Jul 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
| Jul 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 300 |
| Jul 19, 2024 | 5.96 | 5.96 | 5.75 | 5.96 | 5.96 | 1,400 |
| Jul 18, 2024 | 5.89 | 6.00 | 5.49 | 5.49 | 5.49 | 1,000 |
| Jul 17, 2024 | 4.25 | 5.98 | 4.01 | 5.90 | 5.90 | 1,600 |
| Jul 16, 2024 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | 500 |
| Jul 15, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jul 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 100 |
| Jul 11, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 600 |
| Jul 10, 2024 | 4.75 | 5.24 | 4.75 | 5.24 | 5.24 | 600 |
| Jul 9, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| Jul 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
| Jul 3, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 400 |
| Jul 2, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Jul 1, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 400 |
| Jun 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jun 27, 2024 | 8.97 | 8.97 | 5.05 | 6.00 | 6.00 | 5,100 |
| Jun 26, 2024 | 6.70 | 8.98 | 6.70 | 8.97 | 8.97 | 8,500 |
| Jun 25, 2024 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 1,100 |
| Jun 24, 2024 | 4.00 | 5.50 | 4.00 | 5.37 | 5.37 | 2,200 |
| Jun 21, 2024 | 3.25 | 4.00 | 3.25 | 4.00 | 4.00 | 1,400 |
| Jun 20, 2024 | 2.80 | 3.00 | 2.30 | 2.30 | 2.30 | 900 |
| Jun 18, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 17, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 14, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 13, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 12, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Jun 11, 2024 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | 300 |
| Jun 10, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Jun 7, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Jun 6, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Jun 5, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1,400 |
| Jun 4, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| Jun 3, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| May 31, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 200 |
| May 30, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| May 29, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 100 |
| May 28, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 100 |
| May 24, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
| May 23, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 200 |
| May 22, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| May 21, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| May 20, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| May 17, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| May 16, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 200 |
| May 15, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 300 |
| May 14, 2024 | 3.50 | 3.50 | 3.10 | 3.10 | 3.10 | 1,500 |
| May 13, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 100 |
| May 10, 2024 | 3.19 | 4.70 | 3.07 | 4.00 | 4.00 | 3,800 |
| May 9, 2024 | 2.25 | 3.25 | 2.20 | 3.20 | 3.20 | 5,400 |
| May 8, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | 500 |
| May 7, 2024 | 1.30 | 1.45 | 1.30 | 1.35 | 1.35 | 1,100 |
| May 6, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 3, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| May 2, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 200 |
| May 1, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Apr 30, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Apr 29, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| Apr 26, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 100 |
| Apr 25, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 400 |
| Apr 24, 2024 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | 1,000 |
| Apr 23, 2024 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | 900 |
| Apr 22, 2024 | 1.70 | 1.70 | 1.44 | 1.44 | 1.44 | 3,200 |
| Apr 19, 2024 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | 200 |
| Apr 18, 2024 | 1.98 | 2.00 | 1.80 | 2.00 | 2.00 | 1,200 |
| Apr 17, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 200 |
| Apr 16, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 200 |
| Apr 15, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 200 |
| Apr 12, 2024 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | 300 |
| Apr 11, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 100 |
| Apr 10, 2024 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 1,000 |
| Apr 9, 2024 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | 800 |
| Apr 8, 2024 | 1.86 | 2.00 | 1.84 | 2.00 | 2.00 | 1,000 |
| Apr 5, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Apr 4, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 600 |
| Apr 3, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
| Apr 2, 2024 | 2.26 | 2.26 | 2.01 | 2.05 | 2.05 | 1,100 |
| Apr 1, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 200 |
| Mar 28, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
| Mar 27, 2024 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | 800 |
| Mar 26, 2024 | 3.00 | 3.15 | 3.00 | 3.00 | 3.00 | 1,200 |
| Mar 25, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 22, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 20, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 19, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 100 |
| Mar 18, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 15, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 14, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 12, 2024 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 1,600 |
| Mar 11, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Mar 8, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 400 |
| Mar 7, 2024 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | 1,100 |
| Mar 6, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Mar 5, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| Mar 4, 2024 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | 300 |
| Mar 1, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 200 |
| Feb 29, 2024 | 3.60 | 3.60 | 3.49 | 3.50 | 3.50 | 1,300 |
| Feb 28, 2024 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | 1,500 |
| Feb 27, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Feb 26, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 100 |
| Feb 23, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 100 |
| Feb 22, 2024 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 600 |
| Feb 21, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 100 |
| Feb 20, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 100 |
| Feb 16, 2024 | 3.81 | 4.09 | 3.81 | 4.09 | 4.09 | 500 |
| Feb 15, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 500 |
| Feb 14, 2024 | 4.25 | 4.25 | 3.75 | 4.10 | 4.10 | 1,600 |
| Feb 13, 2024 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | 600 |
| Feb 12, 2024 | 5.00 | 5.09 | 3.50 | 4.98 | 4.98 | 17,500 |
| Feb 9, 2024 | 4.60 | 4.88 | 3.74 | 4.88 | 4.88 | 6,200 |
| Feb 8, 2024 | 4.00 | 4.80 | 3.75 | 4.80 | 4.80 | 2,800 |
| Feb 7, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Feb 6, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 300 |
| Feb 5, 2024 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | 2,200 |
| Feb 2, 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 400 |
| Feb 1, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 400 |
| Jan 31, 2024 | 3.89 | 3.89 | 3.62 | 3.62 | 3.62 | 1,900 |
| Jan 30, 2024 | 4.20 | 4.70 | 3.52 | 4.46 | 4.46 | 2,300 |
| Jan 29, 2024 | 3.51 | 4.25 | 3.51 | 3.88 | 3.88 | 500 |
| Jan 26, 2024 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 1,100 |
| Jan 25, 2024 | 3.51 | 4.50 | 3.51 | 4.50 | 4.50 | 600 |
| Jan 24, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Jan 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Jan 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 200 |
| Jan 19, 2024 | 3.75 | 4.00 | 3.51 | 4.00 | 4.00 | 700 |
| Jan 18, 2024 | 3.75 | 4.50 | 3.75 | 4.50 | 4.50 | 400 |
| Jan 17, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 16, 2024 | 4.00 | 4.50 | 3.50 | 4.50 | 4.50 | 1,400 |
| Jan 12, 2024 | 4.99 | 4.99 | 4.00 | 4.00 | 4.00 | 800 |
| Jan 11, 2024 | 3.57 | 4.50 | 3.57 | 4.50 | 4.50 | 1,100 |
Related Tickers
STRR Star Equity Holdings, Inc.
2.2200
-2.20%
ENZ Enzo Biochem, Inc.
0.6800
-3.72%
VNRX VolitionRx Limited
0.6520
+3.49%
DIA.MI DiaSorin S.p.A.
102.15
-0.63%
QGEN Qiagen N.V.
44.68
-1.28%
MYNZ Mainz Biomed N.V.
4.2800
+9.46%
NEO NeoGenomics, Inc.
14.77
-20.63%
CHEK Check-Cap Ltd.
1.5300
+4.08%
CSTL Castle Biosciences, Inc.
30.25
-7.55%
ACRS Aclaris Therapeutics, Inc.
2.4700
+0.41%