11.35
-0.76
(-6.28%)
At close: January 10 at 4:00:01 PM EST
11.29
-0.06
(-0.53%)
After hours: January 10 at 7:35:46 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 | 12.52 | 12.65 | 11.00 | 11.35 | 11.35 | 39,500 |
| Jan 8, 2025 | 14.78 | 14.78 | 11.67 | 11.95 | 11.95 | 74,100 |
| Jan 7, 2025 | 12.30 | 13.98 | 12.30 | 13.00 | 13.00 | 143,100 |
| Jan 6, 2025 | 9.47 | 11.48 | 9.11 | 11.39 | 11.39 | 135,400 |
| Jan 3, 2025 | 8.80 | 9.49 | 8.80 | 9.37 | 9.37 | 69,100 |
| Jan 2, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 400 |
| Dec 31, 2024 | 8.70 | 8.90 | 8.42 | 8.45 | 8.45 | 10,800 |
| Dec 30, 2024 | 8.50 | 8.96 | 8.41 | 8.85 | 8.85 | 11,000 |
| Dec 27, 2024 | 8.94 | 8.94 | 8.75 | 8.90 | 8.90 | 5,300 |
| Dec 26, 2024 | 8.63 | 8.76 | 8.63 | 8.75 | 8.75 | 3,100 |
| Dec 24, 2024 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | 1,700 |
| Dec 23, 2024 | 8.47 | 8.68 | 8.22 | 8.47 | 8.47 | 45,500 |
| Dec 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Dec 19, 2024 | 8.65 | 8.80 | 8.26 | 8.50 | 8.50 | 5,100 |
| Dec 18, 2024 | 8.52 | 8.84 | 7.71 | 8.84 | 8.84 | 6,400 |
| Dec 17, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Dec 16, 2024 | 8.60 | 8.60 | 8.47 | 8.60 | 8.60 | 15,400 |
| Dec 13, 2024 | 8.46 | 8.80 | 8.46 | 8.60 | 8.60 | 7,600 |
| Dec 12, 2024 | 8.21 | 8.65 | 8.15 | 8.63 | 8.63 | 28,500 |
| Dec 11, 2024 | 8.64 | 8.64 | 8.37 | 8.51 | 8.51 | 7,800 |
| Dec 10, 2024 | 8.60 | 8.81 | 8.44 | 8.53 | 8.53 | 10,600 |
| Dec 9, 2024 | 8.31 | 8.88 | 8.17 | 8.45 | 8.45 | 124,600 |
| Dec 6, 2024 | 8.73 | 8.82 | 8.07 | 8.49 | 8.49 | 6,600 |
| Dec 5, 2024 | 8.50 | 8.97 | 8.44 | 8.62 | 8.62 | 7,500 |
| Dec 4, 2024 | 9.15 | 9.49 | 8.52 | 8.57 | 8.57 | 27,600 |
| Dec 3, 2024 | 10.02 | 10.67 | 8.89 | 9.20 | 9.20 | 47,000 |
| Dec 2, 2024 | 10.20 | 11.67 | 9.75 | 10.65 | 10.65 | 223,400 |
| Nov 29, 2024 | 7.93 | 10.60 | 7.91 | 8.82 | 8.82 | 332,400 |
| Nov 27, 2024 | 6.58 | 7.20 | 6.58 | 7.20 | 7.20 | 1,900 |
| Nov 26, 2024 | 7.00 | 7.10 | 6.96 | 7.10 | 7.10 | 8,600 |
| Nov 25, 2024 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | 10,500 |
| Nov 22, 2024 | 6.74 | 7.05 | 6.74 | 7.00 | 7.00 | 11,600 |
| Nov 21, 2024 | 7.09 | 7.09 | 6.74 | 7.00 | 7.00 | 3,100 |
| Nov 20, 2024 | 6.77 | 7.10 | 6.75 | 6.80 | 6.80 | 22,900 |
| Nov 19, 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 5,500 |
| Nov 18, 2024 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 16,400 |
| Nov 15, 2024 | 6.40 | 6.64 | 6.26 | 6.61 | 6.61 | 14,000 |
| Nov 14, 2024 | 6.48 | 6.61 | 6.22 | 6.40 | 6.40 | 7,200 |
| Nov 13, 2024 | 6.56 | 6.75 | 6.53 | 6.54 | 6.54 | 4,500 |
| Nov 12, 2024 | 7.29 | 7.29 | 6.51 | 6.52 | 6.52 | 13,200 |
| Nov 11, 2024 | 6.92 | 7.40 | 6.78 | 7.01 | 7.01 | 26,400 |
| Nov 8, 2024 | 7.15 | 7.55 | 6.91 | 7.31 | 7.31 | 11,500 |
| Nov 7, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 400 |
| Nov 6, 2024 | 7.75 | 7.81 | 7.37 | 7.42 | 7.42 | 3,300 |
| Nov 5, 2024 | 7.20 | 7.82 | 7.20 | 7.75 | 7.75 | 21,300 |
| Nov 4, 2024 | 7.58 | 7.68 | 7.30 | 7.68 | 7.68 | 8,800 |
| Nov 1, 2024 | 6.56 | 7.47 | 6.40 | 7.15 | 7.15 | 25,700 |
| Oct 31, 2024 | 6.80 | 7.30 | 6.80 | 7.00 | 7.00 | 2,900 |
| Oct 30, 2024 | 7.49 | 7.59 | 7.41 | 7.41 | 7.41 | 2,500 |
| Oct 29, 2024 | 7.70 | 7.72 | 7.63 | 7.63 | 7.63 | 10,300 |
| Oct 28, 2024 | 7.93 | 7.93 | 7.64 | 7.84 | 7.84 | 5,400 |
| Oct 25, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2,400 |
| Oct 24, 2024 | 7.75 | 7.98 | 7.70 | 7.80 | 7.80 | 18,000 |
| Oct 23, 2024 | 7.39 | 7.72 | 7.39 | 7.62 | 7.62 | 81,000 |
| Oct 22, 2024 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 12,100 |
| Oct 21, 2024 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | 27,800 |
| Oct 18, 2024 | 7.60 | 7.80 | 7.60 | 7.67 | 7.67 | 88,300 |
| Oct 17, 2024 | 7.66 | 7.81 | 7.49 | 7.70 | 7.70 | 5,200 |
| Oct 16, 2024 | 7.60 | 7.80 | 7.57 | 7.64 | 7.64 | 3,000 |
| Oct 15, 2024 | 7.09 | 7.60 | 6.91 | 7.60 | 7.60 | 12,200 |
| Oct 14, 2024 | 7.33 | 7.60 | 7.30 | 7.40 | 7.40 | 8,100 |
| Oct 11, 2024 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | 6,700 |
| Oct 10, 2024 | 7.20 | 7.20 | 6.90 | 7.15 | 7.15 | 3,500 |
| Oct 9, 2024 | 7.24 | 7.50 | 7.24 | 7.33 | 7.33 | 5,200 |
| Oct 8, 2024 | 7.26 | 7.40 | 6.48 | 7.35 | 7.35 | 13,500 |
| Oct 7, 2024 | 7.60 | 7.62 | 7.30 | 7.31 | 7.31 | 5,700 |
| Oct 4, 2024 | 7.79 | 7.85 | 7.51 | 7.55 | 7.55 | 17,000 |
| Oct 3, 2024 | 7.30 | 7.95 | 7.30 | 7.80 | 7.80 | 34,700 |
| Oct 2, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Oct 1, 2024 | 8.48 | 8.48 | 7.62 | 7.86 | 7.86 | 11,700 |
| Sep 30, 2024 | 7.93 | 8.30 | 7.85 | 7.99 | 7.99 | 12,000 |
| Sep 27, 2024 | 7.51 | 7.76 | 7.51 | 7.69 | 7.69 | 3,900 |
| Sep 26, 2024 | 7.80 | 7.83 | 7.62 | 7.75 | 7.75 | 9,800 |
| Sep 25, 2024 | 7.93 | 7.93 | 7.59 | 7.70 | 7.70 | 2,800 |
| Sep 24, 2024 | 8.05 | 8.10 | 7.93 | 7.93 | 7.93 | 7,700 |
| Sep 23, 2024 | 7.80 | 8.05 | 7.78 | 8.01 | 8.01 | 8,200 |
| Sep 20, 2024 | 8.18 | 8.20 | 7.80 | 7.90 | 7.90 | 6,300 |
| Sep 19, 2024 | 8.20 | 8.31 | 8.08 | 8.08 | 8.08 | 6,800 |
| Sep 18, 2024 | 8.15 | 8.26 | 7.68 | 8.00 | 8.00 | 23,900 |
| Sep 17, 2024 | 6.90 | 8.67 | 6.87 | 8.06 | 8.06 | 53,100 |
| Sep 16, 2024 | 6.31 | 7.15 | 6.21 | 7.11 | 7.11 | 14,800 |
| Sep 13, 2024 | 6.25 | 6.90 | 6.21 | 6.48 | 6.48 | 26,700 |
| Sep 12, 2024 | 6.16 | 6.29 | 6.06 | 6.29 | 6.29 | 15,300 |
| Sep 11, 2024 | 6.41 | 6.41 | 6.22 | 6.40 | 6.40 | 10,700 |
| Sep 10, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 9,200 |
| Sep 9, 2024 | 6.38 | 6.47 | 6.21 | 6.33 | 6.33 | 16,200 |
| Sep 6, 2024 | 6.35 | 6.60 | 6.30 | 6.42 | 6.42 | 28,300 |
| Sep 5, 2024 | 6.53 | 6.79 | 6.05 | 6.70 | 6.70 | 55,600 |
| Sep 4, 2024 | 8.71 | 8.96 | 6.30 | 6.93 | 6.93 | 131,500 |
| Sep 3, 2024 | 7.19 | 8.69 | 6.71 | 8.31 | 8.31 | 82,300 |
| Aug 30, 2024 | 6.79 | 6.97 | 6.75 | 6.97 | 6.97 | 64,200 |
| Aug 29, 2024 | 5.95 | 6.65 | 5.95 | 6.65 | 6.65 | 47,500 |
| Aug 28, 2024 | 5.55 | 5.95 | 5.55 | 5.92 | 5.92 | 16,500 |
| Aug 27, 2024 | 5.66 | 5.83 | 5.50 | 5.50 | 5.50 | 11,700 |
| Aug 26, 2024 | 5.47 | 5.85 | 5.47 | 5.85 | 5.85 | 11,100 |
| Aug 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 9,000 |
| Aug 22, 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 10,000 |
| Aug 21, 2024 | 5.58 | 5.85 | 5.58 | 5.85 | 5.85 | 9,200 |
| Aug 20, 2024 | 5.64 | 6.12 | 5.64 | 5.85 | 5.85 | 4,100 |
| Aug 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 300 |
| Aug 16, 2024 | 5.72 | 6.65 | 5.32 | 5.51 | 5.51 | 13,200 |
| Aug 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 400 |
| Aug 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4,400 |
| Aug 13, 2024 | 5.51 | 5.71 | 5.50 | 5.65 | 5.65 | 2,200 |
| Aug 12, 2024 | 5.41 | 5.46 | 5.26 | 5.41 | 5.41 | 3,700 |
| Aug 9, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 300 |
| Aug 8, 2024 | 5.55 | 5.95 | 5.55 | 5.76 | 5.76 | 7,300 |
| Aug 7, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 300 |
| Aug 6, 2024 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 2,200 |
| Aug 5, 2024 | 5.68 | 5.89 | 5.50 | 5.50 | 5.50 | 6,900 |
| Aug 2, 2024 | 5.34 | 6.22 | 5.34 | 6.01 | 6.01 | 22,300 |
| Aug 1, 2024 | 6.05 | 6.18 | 5.89 | 6.18 | 6.18 | 3,800 |
| Jul 31, 2024 | 6.24 | 6.25 | 5.63 | 6.18 | 6.18 | 4,200 |
| Jul 30, 2024 | 6.23 | 6.23 | 5.56 | 6.00 | 6.00 | 3,400 |
| Jul 29, 2024 | 6.25 | 6.25 | 5.90 | 6.22 | 6.22 | 7,900 |
| Jul 26, 2024 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | 2,800 |
| Jul 25, 2024 | 6.07 | 6.69 | 6.00 | 6.49 | 6.49 | 11,300 |
| Jul 24, 2024 | 5.18 | 5.86 | 5.12 | 5.65 | 5.65 | 4,800 |
| Jul 23, 2024 | 6.12 | 6.19 | 4.95 | 5.67 | 5.67 | 22,000 |
| Jul 22, 2024 | 5.90 | 6.34 | 5.83 | 6.03 | 6.03 | 52,600 |
| Jul 19, 2024 | 5.39 | 6.50 | 5.35 | 6.19 | 6.19 | 47,300 |
| Jul 18, 2024 | 4.97 | 5.39 | 4.97 | 5.38 | 5.38 | 25,700 |
| Jul 17, 2024 | 5.09 | 5.25 | 4.96 | 5.06 | 5.06 | 29,600 |
| Jul 16, 2024 | 5.06 | 5.41 | 4.97 | 5.31 | 5.31 | 37,200 |
| Jul 15, 2024 | 5.60 | 5.60 | 4.81 | 4.95 | 4.95 | 37,000 |
| Jul 12, 2024 | 4.18 | 5.63 | 4.18 | 5.53 | 5.53 | 86,700 |
| Jul 11, 2024 | 4.39 | 4.51 | 4.04 | 4.27 | 4.27 | 48,300 |
| Jul 10, 2024 | 4.69 | 4.86 | 4.24 | 4.36 | 4.36 | 55,300 |
| Jul 9, 2024 | 4.10 | 4.92 | 4.10 | 4.76 | 4.76 | 51,500 |
| Jul 8, 2024 | 4.40 | 4.70 | 3.89 | 3.97 | 3.97 | 65,800 |
| Jul 5, 2024 | 5.25 | 5.49 | 4.08 | 4.08 | 4.08 | 79,000 |
| Jul 3, 2024 | 4.42 | 5.97 | 4.32 | 5.63 | 5.63 | 104,700 |
| Jul 2, 2024 | 3.98 | 4.20 | 3.72 | 4.20 | 4.20 | 22,600 |
| Jul 1, 2024 | 3.33 | 3.79 | 3.33 | 3.67 | 3.67 | 40,200 |
| Jun 28, 2024 | 3.11 | 3.80 | 3.06 | 3.32 | 3.32 | 49,300 |
| Jun 27, 2024 | 2.97 | 3.20 | 2.80 | 3.04 | 3.04 | 26,900 |
| Jun 26, 2024 | 3.15 | 3.16 | 2.97 | 3.05 | 3.05 | 60,000 |
| Jun 25, 2024 | 3.18 | 3.31 | 2.90 | 3.23 | 3.23 | 56,400 |
| Jun 24, 2024 | 3.46 | 3.80 | 3.40 | 3.40 | 3.40 | 50,000 |
| Jun 21, 2024 | 1:5 Stock Splits | |||||
| Jun 21, 2024 | 3.96 | 4.25 | 3.60 | 3.88 | 3.88 | 42,700 |
| Jun 20, 2024 | 3.96 | 4.99 | 3.75 | 4.47 | 4.47 | 101,280 |
| Jun 18, 2024 | 3.36 | 3.99 | 3.25 | 3.88 | 3.88 | 45,060 |
| Jun 17, 2024 | 3.38 | 3.67 | 3.30 | 3.59 | 3.59 | 1,400 |
| Jun 14, 2024 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 1,360 |
| Jun 13, 2024 | 3.35 | 3.45 | 3.30 | 3.41 | 3.41 | 1,080 |
| Jun 12, 2024 | 3.26 | 3.95 | 3.21 | 3.45 | 3.45 | 2,660 |
| Jun 11, 2024 | 3.58 | 3.78 | 3.10 | 3.56 | 3.56 | 5,340 |
| Jun 10, 2024 | 3.60 | 4.00 | 3.55 | 3.57 | 3.57 | 1,160 |
| Jun 7, 2024 | 3.81 | 3.83 | 3.63 | 3.63 | 3.63 | 3,440 |
| Jun 6, 2024 | 3.55 | 3.99 | 3.55 | 3.80 | 3.80 | 980 |
| Jun 5, 2024 | 3.70 | 4.07 | 3.56 | 3.60 | 3.60 | 1,580 |
| Jun 4, 2024 | 4.01 | 4.24 | 3.83 | 4.02 | 4.02 | 2,660 |
| Jun 3, 2024 | 4.50 | 4.50 | 3.76 | 4.30 | 4.30 | 1,820 |
| May 31, 2024 | 3.74 | 4.09 | 3.51 | 4.00 | 4.00 | 5,680 |
| May 30, 2024 | 4.20 | 4.24 | 3.80 | 3.99 | 3.99 | 1,680 |
| May 29, 2024 | 3.41 | 4.30 | 3.41 | 3.72 | 3.72 | 1,840 |
| May 28, 2024 | 4.40 | 4.40 | 3.80 | 3.90 | 3.90 | 5,060 |
| May 24, 2024 | 3.39 | 4.84 | 3.20 | 4.34 | 4.34 | 31,740 |
| May 23, 2024 | 2.70 | 3.75 | 2.70 | 3.30 | 3.30 | 14,000 |
| May 22, 2024 | 3.78 | 3.83 | 2.75 | 2.90 | 2.90 | 42,200 |
| May 21, 2024 | 3.31 | 3.60 | 3.31 | 3.60 | 3.60 | 103,620 |
| May 20, 2024 | 3.24 | 3.70 | 3.22 | 3.31 | 3.31 | 1,900 |
| May 17, 2024 | 3.67 | 3.67 | 3.30 | 3.41 | 3.41 | 420 |
| May 16, 2024 | 3.40 | 3.83 | 3.20 | 3.58 | 3.58 | 920 |
| May 15, 2024 | 3.77 | 3.77 | 3.41 | 3.45 | 3.45 | 1,160 |
| May 14, 2024 | 3.81 | 3.83 | 3.50 | 3.59 | 3.59 | 9,600 |
| May 13, 2024 | 3.64 | 3.82 | 3.25 | 3.82 | 3.82 | 15,680 |
| May 10, 2024 | 3.48 | 3.70 | 3.15 | 3.65 | 3.65 | 1,640 |
| May 9, 2024 | 3.17 | 3.45 | 3.15 | 3.32 | 3.32 | 3,080 |
| May 8, 2024 | 3.29 | 3.45 | 3.20 | 3.25 | 3.25 | 1,740 |
| May 7, 2024 | 3.31 | 3.56 | 3.25 | 3.46 | 3.46 | 1,780 |
| May 6, 2024 | 3.36 | 3.50 | 3.35 | 3.50 | 3.50 | 1,160 |
| May 3, 2024 | 3.35 | 3.65 | 3.15 | 3.39 | 3.39 | 3,700 |
| May 2, 2024 | 3.35 | 3.63 | 3.35 | 3.44 | 3.44 | 3,300 |
| May 1, 2024 | 3.47 | 3.83 | 3.13 | 3.25 | 3.25 | 5,940 |
| Apr 30, 2024 | 4.00 | 4.00 | 3.67 | 3.67 | 3.67 | 4,220 |
| Apr 29, 2024 | 3.52 | 4.13 | 3.26 | 4.13 | 4.13 | 36,180 |
| Apr 26, 2024 | 4.10 | 4.10 | 3.60 | 3.74 | 3.74 | 2,500 |
| Apr 25, 2024 | 3.65 | 4.00 | 3.65 | 3.94 | 3.94 | 400 |
| Apr 24, 2024 | 3.42 | 3.95 | 3.21 | 3.95 | 3.95 | 4,620 |
| Apr 23, 2024 | 3.59 | 3.85 | 3.50 | 3.67 | 3.67 | 2,980 |
| Apr 22, 2024 | 3.67 | 3.99 | 3.58 | 3.80 | 3.80 | 2,380 |
| Apr 19, 2024 | 3.74 | 4.10 | 3.69 | 3.90 | 3.90 | 1,760 |
| Apr 18, 2024 | 4.82 | 4.82 | 3.31 | 3.85 | 3.85 | 5,920 |
| Apr 17, 2024 | 3.24 | 4.50 | 3.22 | 4.45 | 4.45 | 21,920 |
| Apr 16, 2024 | 3.24 | 3.59 | 3.15 | 3.49 | 3.49 | 12,900 |
| Apr 15, 2024 | 4.09 | 4.20 | 3.26 | 3.50 | 3.50 | 114,740 |
| Apr 12, 2024 | 3.50 | 3.80 | 3.39 | 3.80 | 3.80 | 609,840 |
| Apr 11, 2024 | 3.30 | 3.45 | 3.28 | 3.28 | 3.28 | 3,520 |
| Apr 10, 2024 | 3.28 | 3.55 | 3.28 | 3.55 | 3.55 | 820 |
| Apr 9, 2024 | 3.71 | 3.71 | 3.54 | 3.58 | 3.58 | 3,320 |
| Apr 8, 2024 | 3.94 | 3.94 | 3.67 | 3.93 | 3.93 | 3,480 |
| Apr 5, 2024 | 3.81 | 4.37 | 3.60 | 3.90 | 3.90 | 12,360 |
| Apr 4, 2024 | 3.26 | 4.00 | 3.16 | 3.75 | 3.75 | 25,460 |
| Apr 3, 2024 | 2.85 | 3.50 | 2.75 | 3.50 | 3.50 | 15,420 |
| Apr 2, 2024 | 3.02 | 3.14 | 2.83 | 2.90 | 2.90 | 25,260 |
| Apr 1, 2024 | 3.73 | 3.80 | 3.15 | 3.30 | 3.30 | 304,580 |
| Mar 28, 2024 | 2.95 | 3.45 | 2.85 | 3.45 | 3.45 | 599,300 |
| Mar 27, 2024 | 3.15 | 3.15 | 2.98 | 3.05 | 3.05 | 280 |
| Mar 26, 2024 | 2.96 | 3.04 | 2.85 | 3.00 | 3.00 | 1,100 |
| Mar 25, 2024 | 2.73 | 2.85 | 2.61 | 2.85 | 2.85 | 480 |
| Mar 22, 2024 | 3.03 | 3.03 | 2.84 | 2.85 | 2.85 | 5,200 |
| Mar 21, 2024 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | 900 |
| Mar 20, 2024 | 3.03 | 3.05 | 2.83 | 3.05 | 3.05 | 560 |
| Mar 19, 2024 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 320 |
| Mar 18, 2024 | 2.93 | 3.14 | 2.84 | 3.05 | 3.05 | 1,140 |
| Mar 15, 2024 | 3.20 | 3.29 | 3.02 | 3.02 | 3.02 | 2,820 |
| Mar 14, 2024 | 3.10 | 3.39 | 2.95 | 3.39 | 3.39 | 9,800 |
| Mar 13, 2024 | 3.03 | 3.25 | 2.88 | 3.25 | 3.25 | 91,640 |
| Mar 12, 2024 | 2.58 | 3.19 | 2.58 | 2.75 | 2.75 | 134,100 |
| Mar 11, 2024 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | 300 |
| Mar 8, 2024 | 2.85 | 2.89 | 2.66 | 2.85 | 2.85 | 3,760 |
| Mar 7, 2024 | 2.73 | 2.73 | 2.69 | 2.73 | 2.73 | 1,600 |
| Mar 6, 2024 | 2.53 | 2.69 | 2.35 | 2.69 | 2.69 | 240 |
| Mar 5, 2024 | 2.70 | 2.70 | 2.40 | 2.55 | 2.55 | 1,060 |
| Mar 4, 2024 | 2.43 | 2.73 | 2.25 | 2.59 | 2.59 | 1,920 |
| Mar 1, 2024 | 2.16 | 2.50 | 2.01 | 2.43 | 2.43 | 6,220 |
| Feb 29, 2024 | 2.05 | 2.24 | 1.77 | 2.10 | 2.10 | 17,220 |
| Feb 28, 2024 | 2.75 | 2.80 | 2.00 | 2.05 | 2.05 | 9,500 |
| Feb 27, 2024 | 2.77 | 2.88 | 2.77 | 2.80 | 2.80 | 1,240 |
| Feb 26, 2024 | 2.75 | 3.17 | 2.75 | 2.97 | 2.97 | 4,880 |
| Feb 23, 2024 | 2.88 | 3.06 | 2.88 | 3.01 | 3.01 | 820 |
| Feb 22, 2024 | 3.06 | 3.16 | 2.75 | 2.85 | 2.85 | 1,520 |
| Feb 21, 2024 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | 820 |
| Feb 20, 2024 | 3.10 | 3.17 | 2.65 | 3.00 | 3.00 | 2,500 |
| Feb 16, 2024 | 3.00 | 3.20 | 2.80 | 2.95 | 2.95 | 860 |
| Feb 15, 2024 | 3.05 | 3.20 | 2.95 | 3.00 | 3.00 | 4,140 |
| Feb 14, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
| Feb 13, 2024 | 2.60 | 2.83 | 2.60 | 2.83 | 2.83 | 80 |
| Feb 12, 2024 | 3.09 | 3.09 | 2.88 | 3.04 | 3.04 | 880 |
| Feb 9, 2024 | 2.97 | 2.97 | 2.74 | 2.74 | 2.74 | 260 |
| Feb 8, 2024 | 2.80 | 3.20 | 2.60 | 2.61 | 2.61 | 2,920 |
| Feb 7, 2024 | 2.75 | 2.75 | 2.60 | 2.69 | 2.69 | 320 |
| Feb 6, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 60 |
| Feb 5, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 940 |
| Feb 2, 2024 | 3.17 | 3.17 | 2.75 | 2.96 | 2.96 | 1,220 |
| Feb 1, 2024 | 2.88 | 2.88 | 2.74 | 2.84 | 2.84 | 100 |
| Jan 31, 2024 | 2.96 | 3.01 | 2.74 | 2.74 | 2.74 | 1,380 |
| Jan 30, 2024 | 3.00 | 3.35 | 2.65 | 2.96 | 2.96 | 520 |
| Jan 29, 2024 | 3.00 | 3.40 | 2.76 | 3.00 | 3.00 | 4,820 |
| Jan 26, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 60 |
| Jan 25, 2024 | 2.80 | 2.80 | 2.60 | 2.62 | 2.62 | 960 |
| Jan 24, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 260 |
| Jan 23, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 200 |
| Jan 22, 2024 | 2.55 | 2.80 | 2.55 | 2.80 | 2.80 | 800 |
| Jan 19, 2024 | 2.58 | 2.85 | 2.58 | 2.76 | 2.76 | 300 |
| Jan 18, 2024 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 160 |
| Jan 17, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - |
| Jan 16, 2024 | 2.55 | 2.81 | 2.55 | 2.81 | 2.81 | 260 |
| Jan 12, 2024 | 2.75 | 3.22 | 2.75 | 3.00 | 3.00 | 2,540 |
| Jan 11, 2024 | 2.90 | 2.90 | 2.75 | 2.90 | 2.90 | 860 |
Related Tickers
COLL Collegium Pharmaceutical, Inc.
32.91
-1.29%
PCRX Pacira BioSciences, Inc.
20.64
+11.09%
PTPI Petros Pharmaceuticals, Inc.
0.3761
+3.32%
ETON Eton Pharmaceuticals, Inc.
13.44
+11.91%
YCBD cbdMD, Inc.
0.5630
+13.28%
LFCR Lifecore Biomedical, Inc.
6.29
+8.45%
KMDA Kamada Ltd.
7.41
+1.23%
CNTTQ CannTrust Holdings Inc.
0.0000
0.00%
BFRI Biofrontera Inc.
1.1200
-5.08%
ALKS Alkermes plc
28.08
-1.20%