Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.2500
-0.1220
(-3.62%)
As of 10:30:36 AM GMT+1. Market Open.
Currency in EUR 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 |
---|---|---|---|---|---|---|
Mar 4, 2025 | 3.3720 | 3.3720 | 3.2500 | 3.2500 | 3.2500 | 4,200 |
Feb 28, 2025 | 3.5020 | 3.5020 | 3.3220 | 3.3620 | 3.3620 | 4,300 |
Feb 27, 2025 | 3.5820 | 3.5820 | 3.4200 | 3.4520 | 3.4520 | 7,799 |
Feb 26, 2025 | 3.6400 | 3.7220 | 3.5660 | 3.6820 | 3.6820 | 4,000 |
Feb 25, 2025 | 3.8720 | 3.8720 | 3.6180 | 3.6180 | 3.6180 | 7,100 |
Feb 24, 2025 | 3.7500 | 3.9300 | 3.7280 | 3.8340 | 3.8340 | 2,200 |
Feb 21, 2025 | 3.7260 | 3.7320 | 3.6120 | 3.6640 | 3.6640 | 6,899 |
Feb 20, 2025 | 3.6320 | 3.7480 | 3.6020 | 3.7360 | 3.7360 | 8,855 |
Feb 19, 2025 | 3.5320 | 3.7280 | 3.5320 | 3.6620 | 3.6620 | 1,700 |
Feb 18, 2025 | 3.2940 | 3.6160 | 3.2940 | 3.5840 | 3.5840 | 10,380 |
Feb 17, 2025 | 3.2100 | 3.3380 | 3.0900 | 3.3380 | 3.3380 | 7,033 |
Feb 14, 2025 | 3.7220 | 3.7220 | 3.2640 | 3.3800 | 3.3800 | 12,129 |
Feb 13, 2025 | 3.9740 | 3.9740 | 3.6300 | 3.6680 | 3.6680 | 11,695 |
Feb 12, 2025 | 3.8400 | 4.1440 | 3.6900 | 3.9500 | 3.9500 | 20,916 |
Feb 11, 2025 | 3.4520 | 3.8860 | 3.4200 | 3.8400 | 3.8400 | 28,663 |
Feb 10, 2025 | 3.2100 | 3.5000 | 3.2100 | 3.5000 | 3.5000 | 5,750 |
Feb 7, 2025 | 3.2620 | 3.2800 | 3.0920 | 3.1220 | 3.1220 | 8,500 |
Feb 6, 2025 | 3.2080 | 3.4180 | 3.2080 | 3.3240 | 3.3240 | 12,196 |
Feb 5, 2025 | 2.7200 | 3.2180 | 2.7200 | 3.2180 | 3.2180 | 22,705 |
Feb 4, 2025 | 2.6400 | 2.6980 | 2.6380 | 2.6380 | 2.6380 | 1,369 |
Feb 3, 2025 | 2.7080 | 2.7300 | 2.5820 | 2.6560 | 2.6560 | 2,000 |
Jan 31, 2025 | 2.5440 | 2.7960 | 2.5440 | 2.7200 | 2.7200 | 8,285 |
Jan 30, 2025 | 2.3700 | 2.5400 | 2.3360 | 2.5400 | 2.5400 | 12,080 |
Jan 29, 2025 | 2.3380 | 2.4360 | 2.3380 | 2.3680 | 2.3680 | 15,295 |
Jan 28, 2025 | 2.2060 | 2.3180 | 2.2060 | 2.3180 | 2.3180 | 1,000 |
Jan 27, 2025 | 2.2440 | 2.2480 | 2.2020 | 2.2440 | 2.2440 | 1,575 |
Jan 24, 2025 | 2.2360 | 2.3200 | 2.2360 | 2.2760 | 2.2760 | 930 |
Jan 23, 2025 | 2.1820 | 2.3020 | 2.1820 | 2.3020 | 2.3020 | 1,900 |
Jan 22, 2025 | 2.2000 | 2.2160 | 2.1720 | 2.1920 | 2.1920 | 3,810 |
Jan 21, 2025 | 2.1660 | 2.2120 | 2.1340 | 2.2120 | 2.2120 | 1,500 |
Jan 20, 2025 | 2.1900 | 2.2880 | 2.1100 | 2.2880 | 2.2880 | 5,447 |
Jan 17, 2025 | 2.0420 | 2.0920 | 2.0420 | 2.0820 | 2.0820 | 3,400 |
Jan 16, 2025 | 2.0540 | 2.2000 | 2.0540 | 2.0660 | 2.0660 | 750 |
Jan 15, 2025 | 2.0720 | 2.0720 | 2.0700 | 2.0700 | 2.0700 | - |
Jan 14, 2025 | 2.2020 | 2.2020 | 2.1220 | 2.1220 | 2.1220 | 75 |
Jan 13, 2025 | 2.3160 | 2.3160 | 2.1520 | 2.1540 | 2.1540 | 3,000 |
Jan 10, 2025 | 2.1260 | 2.3080 | 2.0940 | 2.3080 | 2.3080 | 6,010 |
Jan 9, 2025 | 2.2320 | 2.2320 | 2.1300 | 2.1300 | 2.1300 | 5,100 |
Jan 8, 2025 | 2.2320 | 2.3180 | 2.2320 | 2.2640 | 2.2640 | 850 |
Jan 7, 2025 | 2.3040 | 2.3040 | 2.2560 | 2.2700 | 2.2700 | 2,500 |
Jan 6, 2025 | 2.2840 | 2.3020 | 2.2400 | 2.2640 | 2.2640 | 3,990 |
Jan 3, 2025 | 2.3300 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 6,400 |
Jan 2, 2025 | 2.1500 | 2.2720 | 2.1120 | 2.2720 | 2.2720 | 9,000 |
Dec 30, 2024 | 2.3360 | 2.3360 | 2.1180 | 2.1380 | 2.1380 | 6,365 |
Dec 27, 2024 | 2.0600 | 2.1700 | 1.9820 | 2.1000 | 2.1000 | 8,300 |
Dec 23, 2024 | 1.9730 | 1.9730 | 1.8850 | 1.8850 | 1.8850 | 6,860 |
Dec 20, 2024 | 2.1200 | 2.1200 | 1.9330 | 1.9330 | 1.9330 | 2,433 |
Dec 19, 2024 | 1.7680 | 2.0480 | 1.7680 | 2.0020 | 2.0020 | 5,431 |
Dec 18, 2024 | 1.7720 | 1.8420 | 1.7700 | 1.8420 | 1.8420 | 4,625 |
Dec 17, 2024 | 1.7660 | 1.8400 | 1.7350 | 1.8170 | 1.8170 | 15,460 |
Dec 16, 2024 | 1.8250 | 1.8850 | 1.7430 | 1.8160 | 1.8160 | 9,345 |
Dec 13, 2024 | 1.8050 | 1.8410 | 1.8050 | 1.8220 | 1.8220 | 380 |
Dec 12, 2024 | 1.8760 | 1.8760 | 1.8390 | 1.8500 | 1.8500 | 4,685 |
Dec 11, 2024 | 1.9080 | 1.9190 | 1.8620 | 1.8640 | 1.8640 | 8,440 |
Dec 10, 2024 | 1.9780 | 1.9810 | 1.9550 | 1.9810 | 1.9810 | - |
Dec 9, 2024 | 2.0000 | 2.0100 | 1.9430 | 1.9430 | 1.9430 | 3,147 |
Dec 6, 2024 | 1.8390 | 1.9620 | 1.8320 | 1.9620 | 1.9620 | 5,110 |
Dec 5, 2024 | 1.9440 | 1.9590 | 1.8310 | 1.8310 | 1.8310 | 3,631 |
Dec 4, 2024 | 1.8130 | 2.0000 | 1.8130 | 2.0000 | 2.0000 | 8,800 |
Dec 3, 2024 | 1.7810 | 1.8700 | 1.7810 | 1.8030 | 1.8030 | 5,040 |
Dec 2, 2024 | 1.8130 | 1.8190 | 1.7950 | 1.7970 | 1.7970 | 9,105 |
Nov 29, 2024 | 1.8600 | 1.8710 | 1.8040 | 1.8390 | 1.8390 | 4,240 |
Nov 28, 2024 | 1.8450 | 1.8870 | 1.8450 | 1.8870 | 1.8870 | 400 |
Nov 27, 2024 | 1.9070 | 1.9070 | 1.8310 | 1.8310 | 1.8310 | 2,090 |
Nov 26, 2024 | 2.0000 | 2.0000 | 1.8830 | 1.9280 | 1.9280 | 4,850 |
Nov 25, 2024 | 2.0140 | 2.0700 | 2.0020 | 2.0020 | 2.0020 | 1,435 |
Nov 22, 2024 | 2.0220 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 1,401 |
Nov 21, 2024 | 2.1420 | 2.1420 | 2.0200 | 2.0200 | 2.0200 | 5,350 |
Nov 20, 2024 | 2.0940 | 2.1440 | 2.0940 | 2.1260 | 2.1260 | 400 |
Nov 19, 2024 | 2.0660 | 2.1360 | 2.0660 | 2.1000 | 2.1000 | 4,800 |
Nov 18, 2024 | 2.1740 | 2.1740 | 2.1000 | 2.1280 | 2.1280 | 4,134 |
Nov 15, 2024 | 2.2440 | 2.2540 | 2.1280 | 2.2540 | 2.2540 | 700 |
Nov 14, 2024 | 2.3500 | 2.4000 | 2.3360 | 2.3400 | 2.3400 | 1,125 |
Nov 13, 2024 | 2.2680 | 2.3880 | 2.2260 | 2.3860 | 2.3860 | 111 |
Nov 12, 2024 | 2.4000 | 2.4000 | 2.2760 | 2.2960 | 2.2960 | 2,740 |
Nov 11, 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 2,200 |
Nov 8, 2024 | 2.5260 | 2.5260 | 2.4160 | 2.4200 | 2.4200 | 9,580 |
Nov 7, 2024 | 2.5820 | 2.5820 | 2.5020 | 2.5740 | 2.5740 | 1,651 |
Nov 6, 2024 | 2.6040 | 2.6560 | 2.5560 | 2.5560 | 2.5560 | 727 |
Nov 5, 2024 | 2.6600 | 2.6600 | 2.6120 | 2.6160 | 2.6160 | 3,050 |
Nov 4, 2024 | 2.7460 | 2.7460 | 2.6380 | 2.6560 | 2.6560 | 307 |
Nov 1, 2024 | 2.6000 | 2.6480 | 2.6000 | 2.6480 | 2.6480 | - |
Oct 31, 2024 | 2.6200 | 2.6500 | 2.5800 | 2.5900 | 2.5900 | - |
Oct 30, 2024 | 2.7200 | 2.7480 | 2.7040 | 2.7040 | 2.7040 | 4,110 |
Oct 29, 2024 | 2.7620 | 2.7660 | 2.7420 | 2.7660 | 2.7660 | 135 |
Oct 28, 2024 | 2.6880 | 2.7900 | 2.6880 | 2.7900 | 2.7900 | 5,235 |
Oct 25, 2024 | 2.6860 | 2.7000 | 2.6860 | 2.6920 | 2.6920 | 500 |
Oct 24, 2024 | 2.6680 | 2.7080 | 2.6680 | 2.7020 | 2.7020 | 360 |
Oct 23, 2024 | 2.6900 | 2.7000 | 2.6480 | 2.6520 | 2.6520 | 60 |
Oct 22, 2024 | 2.6440 | 2.7020 | 2.6440 | 2.6860 | 2.6860 | 2,000 |
Oct 21, 2024 | 2.6660 | 2.6660 | 2.6400 | 2.6640 | 2.6640 | 3,628 |
Oct 18, 2024 | 2.5160 | 2.6940 | 2.5160 | 2.6360 | 2.6360 | 4,690 |
Oct 17, 2024 | 2.5300 | 2.5460 | 2.5020 | 2.5260 | 2.5260 | 50 |
Oct 16, 2024 | 2.4600 | 2.5980 | 2.4600 | 2.5980 | 2.5980 | 4,600 |
Oct 15, 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5220 | 2.5220 | 3,500 |
Oct 14, 2024 | 2.5400 | 2.5960 | 2.5280 | 2.5280 | 2.5280 | - |
Oct 11, 2024 | 2.5540 | 2.5720 | 2.4940 | 2.4940 | 2.4940 | 7,660 |
Oct 10, 2024 | 2.5960 | 2.6160 | 2.5500 | 2.5500 | 2.5500 | 5,078 |
Oct 9, 2024 | 2.6340 | 2.6560 | 2.5900 | 2.6200 | 2.6200 | 1,840 |
Oct 8, 2024 | 2.6720 | 2.6720 | 2.6180 | 2.6340 | 2.6340 | 1,000 |
Oct 7, 2024 | 2.6840 | 2.6840 | 2.6060 | 2.6240 | 2.6240 | 800 |
Oct 4, 2024 | 2.5060 | 2.6560 | 2.5060 | 2.6560 | 2.6560 | 400 |
Oct 3, 2024 | 2.5500 | 2.5500 | 2.5240 | 2.5280 | 2.5280 | 3,650 |
Oct 2, 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 800 |
Oct 1, 2024 | 2.6500 | 2.6780 | 2.6000 | 2.6000 | 2.6000 | 4,606 |
Sep 30, 2024 | 2.6960 | 2.7080 | 2.6840 | 2.6840 | 2.6840 | 85 |
Sep 27, 2024 | 2.7380 | 2.7820 | 2.6560 | 2.6560 | 2.6560 | 50 |
Sep 26, 2024 | 2.7600 | 2.7940 | 2.7360 | 2.7880 | 2.7880 | 1,390 |
Sep 25, 2024 | 2.5820 | 2.6860 | 2.5820 | 2.6500 | 2.6500 | 3,150 |
Sep 24, 2024 | 2.6480 | 2.6480 | 2.6120 | 2.6140 | 2.6140 | 1,000 |
Sep 23, 2024 | 2.5620 | 2.6480 | 2.5200 | 2.6160 | 2.6160 | 5,530 |
Sep 20, 2024 | 2.6640 | 2.6640 | 2.5620 | 2.5620 | 2.5620 | 6,330 |
Sep 19, 2024 | 2.7000 | 2.7220 | 2.6700 | 2.6700 | 2.6700 | 5,264 |
Sep 18, 2024 | 2.7080 | 2.7320 | 2.6580 | 2.6980 | 2.6980 | 6,500 |
Sep 17, 2024 | 2.7720 | 2.7960 | 2.6780 | 2.7000 | 2.7000 | 8,785 |
Sep 16, 2024 | 2.8420 | 2.8480 | 2.7680 | 2.7800 | 2.7800 | 3,200 |
Sep 13, 2024 | 2.9000 | 2.9000 | 2.7300 | 2.8020 | 2.8020 | 17,406 |
Sep 12, 2024 | 3.1320 | 3.1320 | 3.1000 | 3.1120 | 3.1120 | 275 |
Sep 11, 2024 | 3.0880 | 3.1780 | 3.0880 | 3.1320 | 3.1320 | 1,300 |
Sep 10, 2024 | 3.0620 | 3.1180 | 3.0620 | 3.1160 | 3.1160 | - |
Sep 9, 2024 | 3.0960 | 3.0960 | 3.0680 | 3.0680 | 3.0680 | 80 |
Sep 6, 2024 | 3.1300 | 3.1300 | 3.0860 | 3.1160 | 3.1160 | 1,600 |
Sep 5, 2024 | 3.1500 | 3.1780 | 3.1340 | 3.1380 | 3.1380 | 5,600 |
Sep 4, 2024 | 3.1800 | 3.1800 | 3.1320 | 3.1800 | 3.1800 | 1,100 |
Sep 3, 2024 | 3.2860 | 3.3320 | 3.2500 | 3.2500 | 3.2500 | 100 |
Sep 2, 2024 | 3.2600 | 3.2600 | 3.1600 | 3.1860 | 3.1860 | 3,400 |
Aug 30, 2024 | 3.1820 | 3.3040 | 3.1820 | 3.3040 | 3.3040 | 20 |
Aug 29, 2024 | 3.2560 | 3.2560 | 3.2400 | 3.2400 | 3.2400 | 1,000 |
Aug 28, 2024 | 3.3620 | 3.3620 | 3.2880 | 3.2900 | 3.2900 | 11,600 |
Aug 27, 2024 | 3.4500 | 3.4500 | 3.3580 | 3.3580 | 3.3580 | 2,255 |
Aug 26, 2024 | 3.4800 | 3.4960 | 3.4620 | 3.4620 | 3.4620 | - |
Aug 23, 2024 | 3.3560 | 3.4600 | 3.3560 | 3.4600 | 3.4600 | 200 |
Aug 22, 2024 | 3.4460 | 3.4520 | 3.4000 | 3.4000 | 3.4000 | - |
Aug 21, 2024 | 3.6120 | 3.6120 | 3.4620 | 3.4740 | 3.4740 | 1,000 |
Aug 20, 2024 | 3.7840 | 3.8160 | 3.6000 | 3.6020 | 3.6020 | 150 |
Aug 19, 2024 | 3.4180 | 4.0200 | 3.4180 | 4.0200 | 4.0200 | 1,880 |
Aug 16, 2024 | 3.4840 | 3.4920 | 3.4020 | 3.4020 | 3.4020 | 865 |
Aug 15, 2024 | 3.6080 | 3.6080 | 3.4460 | 3.5300 | 3.5300 | 3,976 |
Aug 14, 2024 | 3.3160 | 3.5180 | 3.3160 | 3.4480 | 3.4480 | 4,750 |
Aug 13, 2024 | 3.0600 | 3.3860 | 3.0600 | 3.3600 | 3.3600 | 6,100 |
Aug 12, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
Aug 9, 2024 | 3.0500 | 3.1080 | 3.0500 | 3.1080 | 3.1080 | 5,600 |
Aug 8, 2024 | 3.1020 | 3.1020 | 3.0420 | 3.1000 | 3.1000 | 3,200 |
Aug 7, 2024 | 3.1580 | 3.2060 | 3.0960 | 3.2060 | 3.2060 | 4,867 |
Aug 6, 2024 | 3.0820 | 3.0940 | 3.0180 | 3.0520 | 3.0520 | 2,250 |
Aug 5, 2024 | 2.9880 | 3.0380 | 2.9820 | 3.0380 | 3.0380 | 4,510 |
Aug 2, 2024 | 3.1800 | 3.2220 | 3.1800 | 3.1920 | 3.1920 | - |
Aug 1, 2024 | 3.3140 | 3.3360 | 3.2020 | 3.2680 | 3.2680 | 200 |
Jul 31, 2024 | 3.2720 | 3.3320 | 3.2720 | 3.3300 | 3.3300 | - |
Jul 30, 2024 | 3.2420 | 3.2520 | 3.2400 | 3.2500 | 3.2500 | 500 |
Jul 29, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
Jul 26, 2024 | 3.2280 | 3.2780 | 3.2120 | 3.2780 | 3.2780 | 2,760 |
Jul 25, 2024 | 3.1980 | 3.2320 | 3.1980 | 3.2300 | 3.2300 | 100 |
Jul 24, 2024 | 3.2980 | 3.3160 | 3.2420 | 3.2680 | 3.2680 | 740 |
Jul 23, 2024 | 3.4340 | 3.4380 | 3.3880 | 3.3980 | 3.3980 | 125 |
Jul 22, 2024 | 3.4200 | 3.4800 | 3.3580 | 3.4800 | 3.4800 | 3,079 |
Jul 19, 2024 | 3.4780 | 3.4780 | 3.3180 | 3.3180 | 3.3180 | 296 |
Jul 18, 2024 | 3.4620 | 3.5200 | 3.4620 | 3.4880 | 3.4880 | 50 |
Jul 17, 2024 | 3.4240 | 3.4920 | 3.4240 | 3.4920 | 3.4920 | - |
Jul 16, 2024 | 3.3900 | 3.5420 | 3.3880 | 3.5420 | 3.5420 | 6,120 |
Jul 15, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
Jul 12, 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
Jul 11, 2024 | 3.3180 | 3.3460 | 3.3180 | 3.3460 | 3.3460 | - |
Jul 10, 2024 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | - |
Jul 9, 2024 | 3.1740 | 3.3300 | 3.1740 | 3.2720 | 3.2720 | 4,871 |
Jul 8, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 90 |
Jul 5, 2024 | 3.2200 | 3.2200 | 3.1780 | 3.1780 | 3.1780 | - |
Jul 4, 2024 | 3.2920 | 3.2920 | 3.2120 | 3.2160 | 3.2160 | 3,300 |
Jul 3, 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
Jul 2, 2024 | 3.2360 | 3.2900 | 3.1680 | 3.2900 | 3.2900 | - |
Jul 1, 2024 | 3.4000 | 3.4000 | 3.3160 | 3.3480 | 3.3480 | 1,000 |
Jun 28, 2024 | 3.2640 | 3.2640 | 3.1180 | 3.1780 | 3.1780 | 3,200 |
Jun 27, 2024 | 3.2820 | 3.3340 | 3.2620 | 3.2620 | 3.2620 | 3,100 |
Jun 26, 2024 | 3.4360 | 3.4360 | 3.4000 | 3.4000 | 3.4000 | 10 |
Jun 25, 2024 | 3.4460 | 3.4460 | 3.3500 | 3.3500 | 3.3500 | 1,000 |
Jun 24, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jun 21, 2024 | 3.2440 | 3.2440 | 3.2280 | 3.2280 | 3.2280 | 200 |
Jun 20, 2024 | 3.1340 | 3.2800 | 3.1340 | 3.2800 | 3.2800 | 1,150 |
Jun 19, 2024 | 3.1820 | 3.2260 | 3.1220 | 3.1220 | 3.1220 | 964 |
Jun 18, 2024 | 3.3040 | 3.3040 | 3.2120 | 3.2320 | 3.2320 | 100 |
Jun 17, 2024 | 3.3700 | 3.3700 | 3.2020 | 3.2680 | 3.2680 | 200 |
Jun 14, 2024 | 3.5520 | 3.5520 | 3.3280 | 3.3780 | 3.3780 | 3,450 |
Jun 13, 2024 | 3.7380 | 3.7380 | 3.5800 | 3.5800 | 3.5800 | 1,050 |
Jun 12, 2024 | 3.7800 | 3.8200 | 3.6820 | 3.8200 | 3.8200 | - |
Jun 11, 2024 | 3.6860 | 3.7760 | 3.6720 | 3.7760 | 3.7760 | 684 |
Jun 10, 2024 | 3.8580 | 3.8580 | 3.6480 | 3.6980 | 3.6980 | 2,781 |
Jun 7, 2024 | 3.8820 | 3.8820 | 3.8140 | 3.8280 | 3.8280 | 750 |
Jun 6, 2024 | 3.9900 | 3.9900 | 3.8220 | 3.8460 | 3.8460 | 3,423 |
Jun 5, 2024 | 4.0080 | 4.0080 | 3.8500 | 3.8500 | 3.8500 | - |
Jun 4, 2024 | 4.2500 | 4.2500 | 4.1080 | 4.1100 | 4.1100 | 3,530 |
Jun 3, 2024 | 4.1820 | 4.2980 | 4.0320 | 4.0720 | 4.0720 | 3,000 |
May 31, 2024 | 4.0160 | 4.1520 | 4.0160 | 4.1520 | 4.1520 | 50 |
May 30, 2024 | 3.9020 | 4.0400 | 3.8360 | 4.0400 | 4.0400 | 695 |
May 29, 2024 | 3.9620 | 3.9780 | 3.9620 | 3.9780 | 3.9780 | 175 |
May 28, 2024 | 3.9400 | 4.1020 | 3.9120 | 4.0040 | 4.0040 | 3,650 |
May 27, 2024 | 3.9780 | 4.0420 | 3.8920 | 4.0420 | 4.0420 | 1,380 |
May 24, 2024 | 3.9320 | 3.9320 | 3.9100 | 3.9100 | 3.9100 | 500 |
May 23, 2024 | 4.0080 | 4.0180 | 3.9680 | 3.9960 | 3.9960 | 1,260 |
May 22, 2024 | 3.7920 | 4.0500 | 3.7920 | 4.0500 | 4.0500 | 3,675 |
May 21, 2024 | 3.8000 | 3.8540 | 3.7960 | 3.7960 | 3.7960 | - |
May 20, 2024 | 4.0880 | 4.0880 | 3.9500 | 3.9500 | 3.9500 | 1,400 |
May 17, 2024 | 4.0220 | 4.1560 | 4.0220 | 4.1100 | 4.1100 | 2,300 |
May 16, 2024 | 4.0900 | 4.1100 | 4.0540 | 4.0660 | 4.0660 | 2,550 |
May 15, 2024 | 3.9000 | 4.1300 | 3.6980 | 4.1300 | 4.1300 | 34,210 |
May 14, 2024 | 3.4560 | 3.7760 | 3.4560 | 3.6620 | 3.6620 | 6,000 |
May 13, 2024 | 3.4000 | 3.4980 | 3.3780 | 3.4980 | 3.4980 | 6,950 |
May 10, 2024 | 3.2340 | 3.3220 | 3.2340 | 3.3060 | 3.3060 | 385 |
May 9, 2024 | 3.2620 | 3.2620 | 3.2060 | 3.2280 | 3.2280 | - |
May 8, 2024 | 3.3480 | 3.4440 | 3.3200 | 3.3200 | 3.3200 | 85 |
May 7, 2024 | 3.3900 | 3.4020 | 3.2440 | 3.3480 | 3.3480 | 3,815 |
May 6, 2024 | 3.5040 | 3.5040 | 3.4300 | 3.4420 | 3.4420 | - |
May 3, 2024 | 3.4180 | 3.4520 | 3.3700 | 3.4480 | 3.4480 | 300 |
May 2, 2024 | 3.3020 | 3.3960 | 3.3020 | 3.3960 | 3.3960 | 400 |
Apr 30, 2024 | 3.4400 | 3.4400 | 3.3560 | 3.3700 | 3.3700 | 1,000 |
Apr 29, 2024 | 3.4840 | 3.4840 | 3.4000 | 3.4080 | 3.4080 | - |
Apr 26, 2024 | 3.4820 | 3.5240 | 3.4540 | 3.4680 | 3.4680 | - |
Apr 25, 2024 | 3.5700 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 1,100 |
Apr 24, 2024 | 3.6700 | 3.6840 | 3.5380 | 3.5380 | 3.5380 | 3,250 |
Apr 23, 2024 | 3.6820 | 3.7960 | 3.6760 | 3.6760 | 3.6760 | 1,560 |
Apr 22, 2024 | 3.5860 | 3.6880 | 3.5860 | 3.6600 | 3.6600 | 100 |
Apr 19, 2024 | 3.5320 | 3.6720 | 3.5320 | 3.6540 | 3.6540 | - |
Apr 18, 2024 | 3.6200 | 3.6200 | 3.5180 | 3.5860 | 3.5860 | - |
Apr 17, 2024 | 3.6740 | 3.6740 | 3.6000 | 3.6000 | 3.6000 | 2,755 |
Apr 16, 2024 | 3.9640 | 3.9640 | 3.7260 | 3.7260 | 3.7260 | 6,350 |
Apr 15, 2024 | 4.0320 | 4.0800 | 3.9520 | 4.0200 | 4.0200 | 4,870 |
Apr 12, 2024 | 3.9180 | 4.2000 | 3.9180 | 4.0000 | 4.0000 | 4,046 |
Apr 11, 2024 | 3.8480 | 4.0200 | 3.8460 | 4.0200 | 4.0200 | 2,050 |
Apr 10, 2024 | 3.8320 | 3.8960 | 3.8020 | 3.8440 | 3.8440 | 500 |
Apr 9, 2024 | 3.7220 | 3.8960 | 3.7220 | 3.8960 | 3.8960 | 1,560 |
Apr 8, 2024 | 3.7440 | 3.7880 | 3.6500 | 3.7880 | 3.7880 | 1,350 |
Apr 5, 2024 | 3.6860 | 3.7300 | 3.6600 | 3.6820 | 3.6820 | 50 |
Apr 4, 2024 | 3.6060 | 3.8180 | 3.5900 | 3.6900 | 3.6900 | 5,208 |
Apr 3, 2024 | 3.5540 | 3.6280 | 3.5340 | 3.6280 | 3.6280 | 115 |
Apr 2, 2024 | 3.6300 | 3.6300 | 3.5420 | 3.6020 | 3.6020 | 6,727 |
Mar 28, 2024 | 3.5960 | 3.5960 | 3.5480 | 3.5620 | 3.5620 | 1,715 |
Mar 27, 2024 | 3.6510 | 3.6510 | 3.4810 | 3.5590 | 3.5590 | 2,800 |
Mar 26, 2024 | 3.7010 | 3.7010 | 3.5780 | 3.5860 | 3.5860 | 300 |
Mar 25, 2024 | 3.4710 | 3.6280 | 3.4710 | 3.5920 | 3.5920 | 3,065 |
Mar 22, 2024 | 3.3730 | 3.4630 | 3.3730 | 3.4320 | 3.4320 | 100 |
Mar 21, 2024 | 3.4200 | 3.4780 | 3.3360 | 3.3820 | 3.3820 | 850 |
Mar 20, 2024 | 3.8100 | 3.9990 | 3.2520 | 3.3470 | 3.3470 | 5,460 |
Mar 19, 2024 | 3.4910 | 3.8010 | 3.4910 | 3.8010 | 3.8010 | 3,320 |
Mar 18, 2024 | 3.6600 | 3.6600 | 3.5320 | 3.5810 | 3.5810 | 6,577 |
Mar 15, 2024 | 3.5690 | 3.5690 | 3.4500 | 3.4810 | 3.4810 | 8,979 |
Mar 14, 2024 | 3.5030 | 3.5490 | 3.5030 | 3.5350 | 3.5350 | 1,888 |
Mar 13, 2024 | 3.5210 | 3.5210 | 3.4110 | 3.5080 | 3.5080 | 4,233 |
Mar 12, 2024 | 3.3910 | 3.5440 | 3.3570 | 3.5030 | 3.5030 | 6,183 |
Mar 11, 2024 | 3.3440 | 3.4250 | 3.2720 | 3.4190 | 3.4190 | 982 |
Mar 8, 2024 | 3.1310 | 3.3890 | 3.1140 | 3.3500 | 3.3500 | 7,152 |
Mar 7, 2024 | 3.0600 | 3.1580 | 3.0010 | 3.1210 | 3.1210 | 27,585 |
Mar 6, 2024 | 3.0280 | 3.0420 | 2.9690 | 3.0420 | 3.0420 | 2,980 |
Mar 5, 2024 | 3.0820 | 3.0820 | 3.0000 | 3.0190 | 3.0190 | 1,420 |
Mar 4, 2024 | 3.1720 | 3.1720 | 2.9710 | 2.9710 | 2.9710 | 2,404 |
Related Tickers
LT4.F Liquidia Corporation
14.06
-4.74%
8EM.F Editas Medicine, Inc.
1.6505
-8.33%
1VT.BE Viking Therapeutics Inc
24.63
+0.82%
LQDA Liquidia Corporation
14.87
-4.00%
BPMC Blueprint Medicines Corporation
89.75
-7.06%
TLX Telix Pharmaceuticals Limited
18.05
+0.36%
GMAB.CO Genmab A/S
1,634.50
-0.03%
ALNY Alnylam Pharmaceuticals, Inc.
243.53
-1.30%
PPCB Propanc Biopharma, Inc.
6.00
-7.69%
BBIO BridgeBio Pharma, Inc.
33.01
-5.42%