Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.6100
+0.1400
+(4.03%)
At close: April 2 at 4:00:00 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 | 3.6500 | 3.6900 | 3.4800 | 3.6100 | 3.6100 | 25,200 |
Apr 1, 2025 | 3.6400 | 3.7800 | 3.4400 | 3.4700 | 3.4700 | 32,500 |
Mar 31, 2025 | 3.9200 | 3.9200 | 3.5700 | 3.6500 | 3.6500 | 51,600 |
Mar 28, 2025 | 4.0700 | 4.1000 | 3.8500 | 3.9700 | 3.9700 | 32,600 |
Mar 27, 2025 | 4.1900 | 4.3600 | 3.9900 | 4.0400 | 4.0400 | 37,100 |
Mar 26, 2025 | 4.0900 | 4.2400 | 3.7700 | 4.0100 | 4.0100 | 61,500 |
Mar 25, 2025 | 4.5000 | 4.6900 | 4.0300 | 4.0900 | 4.0900 | 58,200 |
Mar 24, 2025 | 4.5000 | 4.7800 | 4.4100 | 4.4600 | 4.4600 | 36,000 |
Mar 21, 2025 | 4.4100 | 4.5700 | 4.1800 | 4.4700 | 4.4700 | 18,700 |
Mar 20, 2025 | 4.5000 | 4.5000 | 4.1900 | 4.4600 | 4.4600 | 55,800 |
Mar 19, 2025 | 3.9400 | 4.4300 | 3.9200 | 4.2700 | 4.2700 | 94,500 |
Mar 18, 2025 | 4.1000 | 4.1100 | 3.8000 | 3.8800 | 3.8800 | 38,900 |
Mar 17, 2025 | 3.8800 | 4.1000 | 3.7000 | 4.0700 | 4.0700 | 31,800 |
Mar 14, 2025 | 3.7300 | 3.8900 | 3.4500 | 3.8400 | 3.8400 | 62,100 |
Mar 13, 2025 | 3.5500 | 3.6300 | 3.3000 | 3.4500 | 3.4500 | 17,700 |
Mar 12, 2025 | 3.4000 | 3.7100 | 3.4000 | 3.6500 | 3.6500 | 26,700 |
Mar 11, 2025 | 3.4500 | 3.6900 | 3.3200 | 3.6600 | 3.6600 | 46,500 |
Mar 10, 2025 | 3.5500 | 3.6400 | 3.3500 | 3.4500 | 3.4500 | 43,000 |
Mar 7, 2025 | 3.5300 | 3.6300 | 3.3600 | 3.5300 | 3.5300 | 35,100 |
Mar 6, 2025 | 3.4500 | 3.7300 | 3.3200 | 3.5200 | 3.5200 | 50,900 |
Mar 5, 2025 | 3.1600 | 3.5700 | 3.1300 | 3.4300 | 3.4300 | 90,800 |
Mar 4, 2025 | 3.3500 | 3.3500 | 3.0000 | 3.1800 | 3.1800 | 108,500 |
Mar 3, 2025 | 3.6100 | 3.7400 | 3.2100 | 3.2500 | 3.2500 | 87,900 |
Feb 28, 2025 | 3.7700 | 3.8900 | 3.5800 | 3.6700 | 3.6700 | 126,200 |
Feb 27, 2025 | 4.2000 | 4.2900 | 3.7400 | 3.8000 | 3.8000 | 108,200 |
Feb 26, 2025 | 4.1700 | 4.3900 | 4.0700 | 4.1800 | 4.1800 | 83,200 |
Feb 25, 2025 | 4.5000 | 4.5000 | 4.0500 | 4.1000 | 4.1000 | 57,300 |
Feb 24, 2025 | 4.5100 | 4.6900 | 4.1000 | 4.5400 | 4.5400 | 74,600 |
Feb 21, 2025 | 5.1100 | 5.1100 | 4.3400 | 4.4200 | 4.4200 | 194,700 |
Feb 20, 2025 | 5.1000 | 5.1800 | 4.9100 | 5.0700 | 5.0700 | 108,500 |
Feb 19, 2025 | 5.1200 | 5.2600 | 4.6800 | 5.1700 | 5.1700 | 130,800 |
Feb 18, 2025 | 4.6300 | 5.4000 | 4.5700 | 5.0900 | 5.0900 | 793,900 |
Feb 14, 2025 | 3.8400 | 4.4500 | 3.8400 | 4.3500 | 4.3500 | 287,000 |
Feb 13, 2025 | 3.8900 | 3.8900 | 3.5800 | 3.8300 | 3.8300 | 80,400 |
Feb 12, 2025 | 3.4100 | 3.9200 | 3.4100 | 3.7800 | 3.7800 | 257,100 |
Feb 11, 2025 | 3.7000 | 3.7000 | 3.3600 | 3.4300 | 3.4300 | 97,800 |
Feb 10, 2025 | 3.7200 | 3.7200 | 3.3300 | 3.6200 | 3.6200 | 262,900 |
Feb 7, 2025 | 4.0800 | 4.1000 | 3.7100 | 3.7300 | 3.7300 | 194,500 |
Feb 6, 2025 | 4.4800 | 4.5900 | 4.0100 | 4.0500 | 4.0500 | 269,800 |
Feb 5, 2025 | 4.0400 | 4.8400 | 4.0400 | 4.4800 | 4.4800 | 574,100 |
Feb 4, 2025 | 4.1400 | 4.5200 | 3.9200 | 4.1000 | 4.1000 | 887,800 |
Feb 3, 2025 | 7.2400 | 7.8700 | 4.6600 | 5.0400 | 5.0400 | 14,583,300 |
Jan 31, 2025 | 5.5200 | 5.6500 | 4.8500 | 5.0200 | 5.0200 | 164,800 |
Jan 30, 2025 | 5.9900 | 6.5400 | 5.3500 | 5.5700 | 5.5700 | 160,600 |
Jan 29, 2025 | 5.5400 | 6.1900 | 5.1200 | 5.9000 | 5.9000 | 179,600 |
Jan 28, 2025 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 498,400 |
Jan 27, 2025 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 179,500 |
Jan 24, 2025 | 0.4200 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 380,100 |
Jan 23, 2025 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 319,000 |
Jan 22, 2025 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 453,200 |
Jan 21, 2025 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 446,300 |
Jan 17, 2025 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 577,600 |
Jan 16, 2025 | 0.4100 | 0.4200 | 0.3700 | 0.3900 | 0.3900 | 412,600 |
Jan 15, 2025 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 878,300 |
Jan 14, 2025 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 415,500 |
Jan 13, 2025 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 442,500 |
Jan 10, 2025 | 0.4400 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 1,087,400 |
Jan 8, 2025 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 996,200 |
Jan 7, 2025 | 0.4800 | 0.4900 | 0.4100 | 0.4500 | 0.4500 | 1,386,800 |
Jan 6, 2025 | 0.5000 | 0.5200 | 0.4300 | 0.4600 | 0.4600 | 4,478,200 |
Jan 3, 2025 | 0.5800 | 0.6500 | 0.5700 | 0.6400 | 0.6400 | 1,282,600 |
Jan 2, 2025 | 0.5700 | 0.5900 | 0.5400 | 0.5800 | 0.5800 | 438,000 |
Dec 31, 2024 | 0.5900 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 1,095,800 |
Dec 30, 2024 | 0.5600 | 0.6100 | 0.5200 | 0.5700 | 0.5700 | 1,379,900 |
Dec 27, 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 527,800 |
Dec 26, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 1,145,700 |
Dec 24, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 546,500 |
Dec 23, 2024 | 0.5800 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 813,900 |
Dec 20, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 904,100 |
Dec 19, 2024 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 863,400 |
Dec 18, 2024 | 0.6500 | 0.6600 | 0.5900 | 0.6200 | 0.6200 | 1,197,100 |
Dec 17, 2024 | 0.5800 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 1,972,100 |
Dec 16, 2024 | 0.6500 | 0.6600 | 0.5900 | 0.6100 | 0.6100 | 2,360,800 |
Dec 13, 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6600 | 0.6600 | 2,234,100 |
Dec 12, 2024 | 0.6800 | 0.7100 | 0.6000 | 0.6600 | 0.6600 | 7,931,800 |
Dec 11, 2024 | 1.1000 | 1.1600 | 0.9800 | 1.1000 | 1.1000 | 9,213,700 |
Dec 10, 2024 | 1.2600 | 1.2700 | 1.0000 | 1.0800 | 1.0800 | 1,902,700 |
Dec 9, 2024 | 0.9700 | 1.2600 | 0.9600 | 1.1900 | 1.1900 | 3,536,200 |
Dec 6, 2024 | 1.0100 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 858,800 |
Dec 5, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 905,200 |
Dec 4, 2024 | 1.1600 | 1.1800 | 1.0300 | 1.0400 | 1.0400 | 1,663,800 |
Dec 3, 2024 | 1.0600 | 1.2000 | 1.0000 | 1.1600 | 1.1600 | 1,595,400 |
Dec 2, 2024 | 1.0300 | 1.1300 | 0.9800 | 1.1100 | 1.1100 | 3,203,300 |
Nov 29, 2024 | 0.8500 | 1.0100 | 0.8500 | 0.9800 | 0.9800 | 1,517,200 |
Nov 27, 2024 | 0.7600 | 0.8400 | 0.7400 | 0.8400 | 0.8400 | 1,139,200 |
Nov 26, 2024 | 0.7200 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 2,556,300 |
Nov 25, 2024 | 0.7300 | 0.7600 | 0.6700 | 0.6800 | 0.6800 | 661,600 |
Nov 22, 2024 | 0.8000 | 0.8200 | 0.7000 | 0.7300 | 0.7300 | 1,181,500 |
Nov 21, 2024 | 0.6200 | 0.8200 | 0.6100 | 0.7900 | 0.7900 | 4,082,100 |
Nov 20, 2024 | 0.5700 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 627,600 |
Nov 19, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 400,700 |
Nov 18, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 313,200 |
Nov 15, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 312,200 |
Nov 14, 2024 | 0.6100 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 309,400 |
Nov 13, 2024 | 0.6500 | 0.6600 | 0.5700 | 0.6000 | 0.6000 | 647,300 |
Nov 12, 2024 | 0.6600 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 490,400 |
Nov 11, 2024 | 0.6900 | 0.7200 | 0.6200 | 0.6800 | 0.6800 | 913,400 |
Nov 8, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 726,600 |
Nov 7, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 0.7100 | 309,000 |
Nov 6, 2024 | 0.7300 | 0.7400 | 0.6700 | 0.7100 | 0.7100 | 753,200 |
Nov 5, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 525,000 |
Nov 4, 2024 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 359,800 |
Nov 1, 2024 | 0.8200 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 337,500 |
Oct 31, 2024 | 0.7500 | 0.8200 | 0.7400 | 0.8100 | 0.8100 | 519,800 |
Oct 30, 2024 | 0.8200 | 0.8500 | 0.7300 | 0.7700 | 0.7700 | 1,060,200 |
Oct 29, 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 804,100 |
Oct 28, 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 538,800 |
Oct 25, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 549,200 |
Oct 24, 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 574,700 |
Oct 23, 2024 | 0.8600 | 0.9500 | 0.8400 | 0.9200 | 0.9200 | 1,960,400 |
Oct 22, 2024 | 0.8400 | 0.9100 | 0.8100 | 0.8700 | 0.8700 | 6,372,100 |
Oct 21, 2024 | 0.8200 | 0.8500 | 0.7600 | 0.8000 | 0.8000 | 897,600 |
Oct 18, 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8400 | 0.8400 | 550,700 |
Oct 17, 2024 | 0.8400 | 0.8500 | 0.7900 | 0.8500 | 0.8500 | 860,600 |
Oct 16, 2024 | 0.9000 | 0.9300 | 0.8100 | 0.8400 | 0.8400 | 1,582,200 |
Oct 15, 2024 | 0.9200 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 1,152,900 |
Oct 14, 2024 | 0.9600 | 0.9700 | 0.8800 | 0.9000 | 0.9000 | 1,011,500 |
Oct 11, 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 709,200 |
Oct 10, 2024 | 0.9300 | 1.0400 | 0.9300 | 1.0100 | 1.0100 | 973,700 |
Oct 9, 2024 | 1.1000 | 1.1200 | 0.9200 | 0.9300 | 0.9300 | 3,203,600 |
Oct 8, 2024 | 1.0700 | 1.2000 | 1.0400 | 1.0800 | 1.0800 | 3,045,400 |
Oct 7, 2024 | 0.9900 | 1.1300 | 0.9900 | 1.0700 | 1.0700 | 2,018,400 |
Oct 4, 2024 | 0.9500 | 1.0300 | 0.9200 | 0.9800 | 0.9800 | 1,903,300 |
Oct 3, 2024 | 0.9600 | 1.0400 | 0.9400 | 0.9600 | 0.9600 | 3,074,600 |
Oct 2, 2024 | 0.7900 | 1.0500 | 0.7500 | 1.0100 | 1.0100 | 6,971,300 |
Oct 1, 2024 | 1.3400 | 1.4300 | 0.6600 | 0.8100 | 0.8100 | 40,178,100 |
Sep 30, 2024 | 0.9400 | 1.3200 | 0.8900 | 1.2400 | 1.2400 | 8,216,000 |
Sep 27, 2024 | 0.7400 | 0.9500 | 0.7200 | 0.8800 | 0.8800 | 3,912,400 |
Sep 26, 2024 | 0.8000 | 0.8000 | 0.6300 | 0.7100 | 0.7100 | 2,504,100 |
Sep 25, 2024 | 0.6500 | 0.8100 | 0.6400 | 0.7600 | 0.7600 | 5,323,000 |
Sep 24, 2024 | 0.6700 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 1,485,800 |
Sep 23, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 2,666,500 |
Sep 20, 2024 | 0.5900 | 0.6600 | 0.5700 | 0.6500 | 0.6500 | 2,887,700 |
Sep 19, 2024 | 0.5400 | 0.6300 | 0.5300 | 0.6000 | 0.6000 | 5,155,100 |
Sep 18, 2024 | 0.5500 | 0.5600 | 0.4800 | 0.5200 | 0.5200 | 13,817,900 |
Sep 17, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 1,619,200 |
Sep 16, 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4900 | 0.4900 | 3,397,700 |
Sep 13, 2024 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | 0.5600 | 3,172,300 |
Sep 12, 2024 | 0.6500 | 0.6500 | 0.5700 | 0.6300 | 0.6300 | 6,468,500 |
Sep 11, 2024 | 1.9300 | 1.9600 | 0.6400 | 0.6400 | 0.6400 | 167,736,800 |
Sep 10, 2024 | 0.6600 | 0.6900 | 0.6100 | 0.6200 | 0.6200 | 531,000 |
Sep 9, 2024 | 0.6600 | 0.7300 | 0.6400 | 0.6800 | 0.6800 | 211,200 |
Sep 6, 2024 | 0.7000 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 69,800 |
Sep 5, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 62,900 |
Sep 4, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 101,900 |
Sep 3, 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7100 | 0.7100 | 175,100 |
Aug 30, 2024 | 0.7800 | 0.7900 | 0.7200 | 0.7900 | 0.7900 | 121,100 |
Aug 29, 2024 | 0.7900 | 0.7900 | 0.7000 | 0.7400 | 0.7400 | 259,700 |
Aug 28, 2024 | 0.8200 | 0.8400 | 0.7600 | 0.8000 | 0.8000 | 191,600 |
Aug 27, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 102,900 |
Aug 26, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8200 | 0.8200 | 98,500 |
Aug 23, 2024 | 0.8300 | 0.8800 | 0.8000 | 0.8600 | 0.8600 | 433,600 |
Aug 22, 2024 | 0.7700 | 0.8200 | 0.7200 | 0.8200 | 0.8200 | 326,700 |
Aug 21, 2024 | 0.6500 | 0.7800 | 0.6300 | 0.7500 | 0.7500 | 263,600 |
Aug 20, 2024 | 0.6000 | 0.7300 | 0.6000 | 0.6600 | 0.6600 | 232,800 |
Aug 19, 2024 | 0.5700 | 0.6300 | 0.5500 | 0.6100 | 0.6100 | 288,500 |
Aug 16, 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 124,200 |
Aug 15, 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 41,300 |
Aug 14, 2024 | 0.5800 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 176,600 |
Aug 13, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 104,900 |
Aug 12, 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 33,200 |
Aug 9, 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 27,200 |
Aug 8, 2024 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 53,500 |
Aug 7, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 93,700 |
Aug 6, 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6100 | 0.6100 | 54,200 |
Aug 5, 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 136,000 |
Aug 2, 2024 | 0.7000 | 0.7200 | 0.6700 | 0.7000 | 0.7000 | 127,600 |
Aug 1, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 137,000 |
Jul 31, 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 122,200 |
Jul 30, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 225,800 |
Jul 29, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 0.7400 | 165,800 |
Jul 26, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 86,300 |
Jul 25, 2024 | 0.7700 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 260,100 |
Jul 24, 2024 | 0.7000 | 0.7800 | 0.6700 | 0.7700 | 0.7700 | 408,400 |
Jul 23, 2024 | 0.6900 | 0.7300 | 0.6000 | 0.7000 | 0.7000 | 386,200 |
Jul 22, 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6900 | 0.6900 | 660,800 |
Jul 19, 2024 | 0.7800 | 0.8200 | 0.7400 | 0.7900 | 0.7900 | 710,000 |
Jul 18, 2024 | 0.9300 | 0.9300 | 0.7200 | 0.7600 | 0.7600 | 12,891,600 |
Jul 17, 2024 | 0.9600 | 0.9700 | 0.8900 | 0.9200 | 0.9200 | 92,800 |
Jul 16, 2024 | 0.9700 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 181,700 |
Jul 15, 2024 | 0.9200 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 193,300 |
Jul 12, 2024 | 0.9200 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 266,100 |
Jul 11, 2024 | 1.0000 | 1.0300 | 0.8800 | 0.9100 | 0.9100 | 273,900 |
Jul 10, 2024 | 1.0200 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 125,400 |
Jul 9, 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 81,000 |
Jul 8, 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 96,800 |
Jul 5, 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 52,800 |
Jul 3, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 54,200 |
Jul 2, 2024 | 1.0900 | 1.1200 | 1.0000 | 1.0100 | 1.0100 | 54,100 |
Jul 1, 2024 | 1.1700 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 63,200 |
Jun 28, 2024 | 1.0800 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 82,900 |
Jun 27, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 85,500 |
Jun 26, 2024 | 0.9800 | 1.1300 | 0.9700 | 1.1100 | 1.1100 | 109,700 |
Jun 25, 2024 | 1.1300 | 1.1300 | 0.9500 | 0.9600 | 0.9600 | 206,100 |
Jun 24, 2024 | 1.2900 | 1.2900 | 0.9500 | 1.1200 | 1.1200 | 344,300 |
Jun 21, 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 92,900 |
Jun 20, 2024 | 1.3400 | 1.3900 | 1.2000 | 1.2800 | 1.2800 | 103,300 |
Jun 18, 2024 | 1.5100 | 1.5100 | 1.2900 | 1.3400 | 1.3400 | 106,200 |
Jun 17, 2024 | 1.4200 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 44,700 |
Jun 14, 2024 | 1.3700 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 63,900 |
Jun 13, 2024 | 1.2800 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 19,100 |
Jun 12, 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 65,700 |
Jun 11, 2024 | 1.3500 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 40,300 |
Jun 10, 2024 | 1.3600 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 36,900 |
Jun 7, 2024 | 1.4100 | 1.4300 | 1.3300 | 1.3900 | 1.3900 | 82,700 |
Jun 6, 2024 | 1.4500 | 1.5100 | 1.3500 | 1.4400 | 1.4400 | 119,100 |
Jun 5, 2024 | 1.4400 | 1.6900 | 1.3500 | 1.4600 | 1.4600 | 138,200 |
Jun 4, 2024 | 1.5500 | 1.5700 | 1.3600 | 1.4000 | 1.4000 | 121,300 |
Jun 3, 2024 | 1.7000 | 1.7500 | 1.5200 | 1.5300 | 1.5300 | 107,000 |
May 31, 2024 | 1.5700 | 1.7500 | 1.5300 | 1.6900 | 1.6900 | 220,200 |
May 30, 2024 | 1.5100 | 1.6400 | 1.3700 | 1.5900 | 1.5900 | 140,400 |
May 29, 2024 | 1.3800 | 1.5400 | 1.3200 | 1.5400 | 1.5400 | 169,400 |
May 28, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 205,500 |
May 24, 2024 | 1.4700 | 1.4900 | 1.2700 | 1.4400 | 1.4400 | 1,976,000 |
May 23, 2024 | 1.5000 | 1.5600 | 1.4000 | 1.4300 | 1.4300 | 170,600 |
May 22, 2024 | 1.5600 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 73,500 |
May 21, 2024 | 1.5900 | 1.6300 | 1.4700 | 1.4900 | 1.4900 | 294,900 |
May 20, 2024 | 1.4900 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 268,200 |
May 17, 2024 | 1.4700 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 165,200 |
May 16, 2024 | 1.7000 | 1.7000 | 1.3000 | 1.3800 | 1.3800 | 350,700 |
May 15, 2024 | 2.0000 | 2.0500 | 1.6100 | 1.6300 | 1.6300 | 303,900 |
May 14, 2024 | 2.1800 | 2.2400 | 2.0900 | 2.1100 | 2.1100 | 28,700 |
May 13, 2024 | 2.2500 | 2.3100 | 2.1700 | 2.2300 | 2.2300 | 18,200 |
May 10, 2024 | 2.2400 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 6,100 |
May 9, 2024 | 2.2300 | 2.4400 | 2.1600 | 2.2600 | 2.2600 | 58,200 |
May 8, 2024 | 2.2500 | 2.3200 | 2.1900 | 2.2400 | 2.2400 | 12,300 |
May 7, 2024 | 2.2400 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 14,600 |
May 6, 2024 | 2.2800 | 2.2900 | 2.2100 | 2.2700 | 2.2700 | 11,900 |
May 3, 2024 | 2.2500 | 2.3400 | 2.2300 | 2.2600 | 2.2600 | 28,600 |
May 2, 2024 | 2.1600 | 2.2400 | 2.0900 | 2.2400 | 2.2400 | 22,300 |
May 1, 2024 | 2.1100 | 2.1900 | 2.0600 | 2.1100 | 2.1100 | 13,900 |
Apr 30, 2024 | 2.2500 | 2.2500 | 2.0700 | 2.1700 | 2.1700 | 43,000 |
Apr 29, 2024 | 2.2100 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 19,800 |
Apr 26, 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1700 | 2.1700 | 36,100 |
Apr 25, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 29,100 |
Apr 24, 2024 | 2.2600 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | 22,600 |
Apr 23, 2024 | 2.2000 | 2.3700 | 2.1800 | 2.3200 | 2.3200 | 36,100 |
Apr 22, 2024 | 2.1500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 17,400 |
Apr 19, 2024 | 2.1700 | 2.2900 | 2.0100 | 2.0200 | 2.0200 | 41,400 |
Apr 18, 2024 | 2.1300 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 8,400 |
Apr 17, 2024 | 2.3200 | 2.3200 | 2.1000 | 2.1600 | 2.1600 | 26,300 |
Apr 16, 2024 | 2.2800 | 2.3400 | 2.0200 | 2.2800 | 2.2800 | 141,600 |
Apr 15, 2024 | 2.4500 | 2.5600 | 2.3000 | 2.3200 | 2.3200 | 35,500 |
Apr 12, 2024 | 2.7100 | 2.8500 | 2.4700 | 2.4900 | 2.4900 | 116,400 |
Apr 11, 2024 | 2.7500 | 2.8200 | 2.6400 | 2.6800 | 2.6800 | 24,900 |
Apr 10, 2024 | 2.7900 | 2.8400 | 2.6800 | 2.7300 | 2.7300 | 86,100 |
Apr 9, 2024 | 2.8800 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 33,300 |
Apr 8, 2024 | 2.7200 | 2.9400 | 2.6900 | 2.9300 | 2.9300 | 37,100 |
Apr 5, 2024 | 2.8000 | 2.9300 | 2.7000 | 2.7200 | 2.7200 | 35,300 |
Apr 4, 2024 | 2.8800 | 3.0300 | 2.7600 | 2.7900 | 2.7900 | 99,000 |
Apr 3, 2024 | 2.7700 | 3.0100 | 2.7700 | 2.8800 | 2.8800 | 93,100 |
Related Tickers
PBM Psyence Biomedical Ltd.
0.5886
-0.59%
CGTX Cognition Therapeutics, Inc.
0.4129
+5.30%
EYEN Eyenovia, Inc.
1.1800
+4.42%
HOTH Hoth Therapeutics, Inc.
0.9784
+0.38%
CNTX Context Therapeutics Inc.
0.6810
+23.57%
ALZN Alzamend Neuro, Inc.
1.0400
+4.06%
ENSC Ensysce Biosciences, Inc.
2.6400
+5.60%
KZIA Kazia Therapeutics Limited
0.8000
+0.50%
LGVN Longeveron Inc.
1.5600
+4.00%
NLSP NLS Pharmaceutics AG
1.4900
-2.61%