NasdaqCM - Delayed Quote • USD
Coeptis Therapeutics Holdings, Inc. (COEP)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:41 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 |
---|---|---|---|---|---|---|
Jun 7, 2024 | 0.2680 | 0.2890 | 0.2630 | 0.2810 | 0.2810 | 200,800 |
Jun 6, 2024 | 0.2900 | 0.2990 | 0.2300 | 0.2680 | 0.2680 | 489,100 |
Jun 5, 2024 | 0.2620 | 0.3030 | 0.2600 | 0.2960 | 0.2960 | 771,200 |
Jun 4, 2024 | 0.2780 | 0.2780 | 0.2610 | 0.2640 | 0.2640 | 152,100 |
Jun 3, 2024 | 0.2670 | 0.2800 | 0.2630 | 0.2740 | 0.2740 | 97,400 |
May 31, 2024 | 0.2720 | 0.2800 | 0.2630 | 0.2700 | 0.2700 | 124,200 |
May 30, 2024 | 0.2650 | 0.2900 | 0.2590 | 0.2710 | 0.2710 | 499,000 |
May 29, 2024 | 0.2620 | 0.2700 | 0.2510 | 0.2590 | 0.2590 | 476,100 |
May 28, 2024 | 0.2950 | 0.2950 | 0.2660 | 0.2660 | 0.2660 | 358,700 |
May 24, 2024 | 0.2740 | 0.2880 | 0.2550 | 0.2880 | 0.2880 | 725,100 |
May 23, 2024 | 0.2820 | 0.3000 | 0.2600 | 0.2610 | 0.2610 | 1,794,900 |
May 22, 2024 | 0.3240 | 0.3300 | 0.2770 | 0.3010 | 0.3010 | 16,010,600 |
May 21, 2024 | 0.3390 | 0.3600 | 0.3220 | 0.3370 | 0.3370 | 43,900 |
May 20, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3330 | 0.3330 | 113,600 |
May 17, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 34,600 |
May 16, 2024 | 0.3600 | 0.3710 | 0.3550 | 0.3550 | 0.3550 | 73,900 |
May 15, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 62,300 |
May 14, 2024 | 0.3500 | 0.3730 | 0.3500 | 0.3630 | 0.3630 | 47,500 |
May 13, 2024 | 0.3800 | 0.3900 | 0.3020 | 0.3560 | 0.3560 | 175,000 |
May 10, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3830 | 0.3830 | 64,000 |
May 9, 2024 | 0.3900 | 0.3900 | 0.3620 | 0.3660 | 0.3660 | 71,100 |
May 8, 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 79,200 |
May 7, 2024 | 0.3780 | 0.4200 | 0.3530 | 0.3750 | 0.3750 | 183,300 |
May 6, 2024 | 0.3600 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 26,800 |
May 3, 2024 | 0.3640 | 0.4080 | 0.3600 | 0.3600 | 0.3600 | 316,100 |
May 2, 2024 | 0.3400 | 0.3800 | 0.3310 | 0.3700 | 0.3700 | 378,600 |
May 1, 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 79,900 |
Apr 30, 2024 | 0.3170 | 0.3200 | 0.3080 | 0.3110 | 0.3110 | 202,000 |
Apr 29, 2024 | 0.3210 | 0.3380 | 0.3210 | 0.3350 | 0.3350 | 93,800 |
Apr 26, 2024 | 0.3500 | 0.3500 | 0.3210 | 0.3350 | 0.3350 | 52,500 |
Apr 25, 2024 | 0.3210 | 0.3360 | 0.3210 | 0.3220 | 0.3220 | 69,000 |
Apr 24, 2024 | 0.3500 | 0.3500 | 0.3210 | 0.3270 | 0.3270 | 148,200 |
Apr 23, 2024 | 0.3400 | 0.3470 | 0.3300 | 0.3350 | 0.3350 | 51,100 |
Apr 22, 2024 | 0.3300 | 0.3800 | 0.3220 | 0.3550 | 0.3550 | 89,000 |
Apr 19, 2024 | 0.3500 | 0.3800 | 0.3210 | 0.3310 | 0.3310 | 188,400 |
Apr 18, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3510 | 0.3510 | 50,900 |
Apr 17, 2024 | 0.3660 | 0.3800 | 0.3610 | 0.3700 | 0.3700 | 81,000 |
Apr 16, 2024 | 0.3620 | 0.3910 | 0.3520 | 0.3700 | 0.3700 | 76,700 |
Apr 15, 2024 | 0.4200 | 0.4250 | 0.3300 | 0.3750 | 0.3750 | 415,900 |
Apr 12, 2024 | 0.4300 | 0.4390 | 0.4000 | 0.4190 | 0.4190 | 234,800 |
Apr 11, 2024 | 0.4400 | 0.4800 | 0.4000 | 0.4300 | 0.4300 | 1,610,800 |
Apr 10, 2024 | 0.3900 | 0.4000 | 0.3660 | 0.3900 | 0.3900 | 139,100 |
Apr 9, 2024 | 0.3640 | 0.4100 | 0.3590 | 0.3890 | 0.3890 | 308,300 |
Apr 8, 2024 | 0.3230 | 0.3740 | 0.3230 | 0.3500 | 0.3500 | 530,100 |
Apr 5, 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3230 | 0.3230 | 134,900 |
Apr 4, 2024 | 0.3280 | 0.3300 | 0.3190 | 0.3300 | 0.3300 | 149,400 |
Apr 3, 2024 | 0.3200 | 0.3310 | 0.3110 | 0.3190 | 0.3190 | 226,400 |
Apr 2, 2024 | 0.3300 | 0.3560 | 0.3000 | 0.3150 | 0.3150 | 931,800 |
Apr 1, 2024 | 0.3060 | 0.3190 | 0.2940 | 0.2950 | 0.2950 | 154,000 |
Mar 28, 2024 | 0.2850 | 0.3030 | 0.2850 | 0.2970 | 0.2970 | 159,900 |
Mar 27, 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2970 | 0.2970 | 102,200 |
Mar 26, 2024 | 0.3030 | 0.3050 | 0.2890 | 0.3000 | 0.3000 | 121,400 |
Mar 25, 2024 | 0.3140 | 0.3290 | 0.2960 | 0.3080 | 0.3080 | 183,900 |
Mar 22, 2024 | 0.3160 | 0.3280 | 0.2960 | 0.3140 | 0.3140 | 168,400 |
Mar 21, 2024 | 0.3190 | 0.3400 | 0.3040 | 0.3160 | 0.3160 | 264,300 |
Mar 20, 2024 | 0.3230 | 0.3300 | 0.2980 | 0.3250 | 0.3250 | 222,600 |
Mar 19, 2024 | 0.3200 | 0.3600 | 0.3070 | 0.3070 | 0.3070 | 206,900 |
Mar 18, 2024 | 0.3690 | 0.3800 | 0.3150 | 0.3220 | 0.3220 | 274,600 |
Mar 15, 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3590 | 0.3590 | 166,500 |
Mar 14, 2024 | 0.3990 | 0.4190 | 0.3600 | 0.3740 | 0.3740 | 71,200 |
Mar 13, 2024 | 0.4250 | 0.4270 | 0.3800 | 0.3900 | 0.3900 | 148,400 |
Mar 12, 2024 | 0.4460 | 0.4460 | 0.4050 | 0.4250 | 0.4250 | 76,500 |
Mar 11, 2024 | 0.4600 | 0.4800 | 0.4280 | 0.4360 | 0.4360 | 190,100 |
Mar 8, 2024 | 0.4840 | 0.4990 | 0.4700 | 0.4800 | 0.4800 | 101,600 |
Mar 7, 2024 | 0.5310 | 0.5460 | 0.4800 | 0.4990 | 0.4990 | 137,500 |
Mar 6, 2024 | 0.5400 | 0.5600 | 0.5100 | 0.5390 | 0.5390 | 115,600 |
Mar 5, 2024 | 0.5210 | 0.5590 | 0.5000 | 0.5320 | 0.5320 | 159,900 |
Mar 4, 2024 | 0.5500 | 0.5500 | 0.5210 | 0.5390 | 0.5390 | 145,300 |
Mar 1, 2024 | 0.5890 | 0.5890 | 0.5160 | 0.5410 | 0.5410 | 412,400 |
Feb 29, 2024 | 0.5750 | 0.6790 | 0.5600 | 0.5800 | 0.5800 | 1,829,100 |
Feb 28, 2024 | 0.4610 | 0.5600 | 0.4610 | 0.5450 | 0.5450 | 390,400 |
Feb 27, 2024 | 0.5300 | 0.5500 | 0.4550 | 0.4880 | 0.4880 | 277,000 |
Feb 26, 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 0.5400 | 1,162,700 |
Feb 23, 2024 | 0.4800 | 0.5210 | 0.4700 | 0.4910 | 0.4910 | 181,000 |
Feb 22, 2024 | 0.5100 | 0.5190 | 0.4250 | 0.4910 | 0.4910 | 452,100 |
Feb 21, 2024 | 0.5500 | 0.5710 | 0.4710 | 0.4730 | 0.4730 | 175,600 |
Feb 20, 2024 | 0.4870 | 0.5440 | 0.4720 | 0.5310 | 0.5310 | 290,600 |
Feb 16, 2024 | 0.4080 | 0.5150 | 0.4000 | 0.4990 | 0.4990 | 348,800 |
Feb 15, 2024 | 0.3900 | 0.4600 | 0.3600 | 0.4150 | 0.4150 | 501,300 |
Feb 14, 2024 | 0.4000 | 0.4100 | 0.3250 | 0.3300 | 0.3300 | 363,300 |
Feb 13, 2024 | 0.4470 | 0.4600 | 0.4200 | 0.4230 | 0.4230 | 73,000 |
Feb 12, 2024 | 0.4760 | 0.5000 | 0.4470 | 0.4500 | 0.4500 | 155,400 |
Feb 9, 2024 | 0.4810 | 0.5300 | 0.4750 | 0.4990 | 0.4990 | 90,200 |
Feb 8, 2024 | 0.5250 | 0.5470 | 0.4800 | 0.4800 | 0.4800 | 186,300 |
Feb 7, 2024 | 0.5510 | 0.5790 | 0.5200 | 0.5400 | 0.5400 | 153,100 |
Feb 6, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 44,400 |
Feb 5, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 38,800 |
Feb 2, 2024 | 0.5500 | 0.5740 | 0.5380 | 0.5600 | 0.5600 | 87,900 |
Feb 1, 2024 | 0.5900 | 0.6000 | 0.5120 | 0.5720 | 0.5720 | 129,900 |
Jan 31, 2024 | 0.5800 | 0.6100 | 0.5570 | 0.5700 | 0.5700 | 110,600 |
Jan 30, 2024 | 0.5800 | 0.6200 | 0.5510 | 0.5810 | 0.5810 | 113,500 |
Jan 29, 2024 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 47,400 |
Jan 26, 2024 | 0.5550 | 0.6200 | 0.5530 | 0.5650 | 0.5650 | 206,800 |
Jan 25, 2024 | 0.5550 | 0.5970 | 0.5330 | 0.5700 | 0.5700 | 218,900 |
Jan 24, 2024 | 0.5520 | 0.5700 | 0.5310 | 0.5540 | 0.5540 | 49,800 |
Jan 23, 2024 | 0.5650 | 0.5800 | 0.5490 | 0.5610 | 0.5610 | 94,500 |
Jan 22, 2024 | 0.5400 | 0.5740 | 0.5220 | 0.5550 | 0.5550 | 83,400 |
Jan 19, 2024 | 0.5510 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 89,300 |
Jan 18, 2024 | 0.5400 | 0.5900 | 0.5110 | 0.5800 | 0.5800 | 100,900 |
Jan 17, 2024 | 0.5690 | 0.6100 | 0.5070 | 0.5400 | 0.5400 | 180,300 |
Jan 16, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5810 | 0.5810 | 87,900 |
Jan 12, 2024 | 0.6200 | 0.6420 | 0.5600 | 0.6100 | 0.6100 | 94,100 |
Jan 11, 2024 | 0.7100 | 0.7100 | 0.5500 | 0.5980 | 0.5980 | 246,400 |
Jan 10, 2024 | 0.6720 | 0.7200 | 0.6390 | 0.6890 | 0.6890 | 268,500 |
Jan 9, 2024 | 0.7200 | 0.7200 | 0.6300 | 0.6460 | 0.6460 | 185,400 |
Jan 8, 2024 | 0.6860 | 0.6950 | 0.6500 | 0.6700 | 0.6700 | 196,400 |
Jan 5, 2024 | 0.6900 | 0.7300 | 0.6730 | 0.6920 | 0.6920 | 384,600 |
Jan 4, 2024 | 0.7500 | 0.7700 | 0.6500 | 0.6880 | 0.6880 | 115,400 |
Jan 3, 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7700 | 0.7700 | 82,800 |
Jan 2, 2024 | 0.7700 | 0.7920 | 0.7550 | 0.7680 | 0.7680 | 53,800 |
Dec 29, 2023 | 0.7300 | 0.8090 | 0.7300 | 0.7840 | 0.7840 | 130,700 |
Dec 28, 2023 | 0.7700 | 0.8220 | 0.7200 | 0.7510 | 0.7510 | 139,400 |
Dec 27, 2023 | 0.8100 | 0.8250 | 0.7400 | 0.7700 | 0.7700 | 129,000 |
Dec 26, 2023 | 0.8300 | 0.8700 | 0.7940 | 0.8210 | 0.8210 | 146,300 |
Dec 22, 2023 | 0.8800 | 0.8800 | 0.8200 | 0.8430 | 0.8430 | 79,600 |
Dec 21, 2023 | 0.8450 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 77,800 |
Dec 20, 2023 | 0.8400 | 0.9000 | 0.8200 | 0.8690 | 0.8690 | 138,300 |
Dec 19, 2023 | 0.9600 | 0.9700 | 0.8100 | 0.8620 | 0.8620 | 127,900 |
Dec 18, 2023 | 0.8900 | 0.9560 | 0.8650 | 0.8700 | 0.8700 | 81,200 |
Dec 15, 2023 | 0.9100 | 0.9350 | 0.8600 | 0.8800 | 0.8800 | 254,700 |
Dec 14, 2023 | 1.0000 | 1.0200 | 0.9100 | 0.9350 | 0.9350 | 129,600 |
Dec 13, 2023 | 1.0200 | 1.1400 | 0.9100 | 0.9900 | 0.9900 | 453,500 |
Dec 12, 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 69,500 |
Dec 11, 2023 | 1.0500 | 1.0500 | 0.9950 | 1.0200 | 1.0200 | 42,300 |
Dec 8, 2023 | 1.0500 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 65,200 |
Dec 7, 2023 | 1.0500 | 1.0950 | 1.0100 | 1.0500 | 1.0500 | 57,800 |
Dec 6, 2023 | 1.1400 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 63,100 |
Dec 5, 2023 | 1.2000 | 1.2000 | 1.1150 | 1.1400 | 1.1400 | 116,800 |
Dec 4, 2023 | 1.1800 | 1.2800 | 1.1300 | 1.2000 | 1.2000 | 328,200 |
Dec 1, 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 61,300 |
Nov 30, 2023 | 1.1300 | 1.2030 | 1.1300 | 1.1700 | 1.1700 | 66,400 |
Nov 29, 2023 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 79,100 |
Nov 28, 2023 | 1.1700 | 1.1750 | 1.0800 | 1.1250 | 1.1250 | 82,600 |
Nov 27, 2023 | 1.1400 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 95,200 |
Nov 24, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 24,000 |
Nov 22, 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 63,700 |
Nov 21, 2023 | 1.3000 | 1.3000 | 1.1200 | 1.1700 | 1.1700 | 141,700 |
Nov 20, 2023 | 1.2400 | 1.2400 | 1.1110 | 1.1600 | 1.1600 | 141,800 |
Nov 17, 2023 | 1.3300 | 1.3300 | 1.2000 | 1.2200 | 1.2200 | 95,100 |
Nov 16, 2023 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 120,400 |
Nov 15, 2023 | 1.1500 | 1.2800 | 1.1100 | 1.2400 | 1.2400 | 167,500 |
Nov 14, 2023 | 1.0700 | 1.1800 | 1.0500 | 1.1600 | 1.1600 | 191,900 |
Nov 13, 2023 | 1.1100 | 1.1360 | 1.0200 | 1.0800 | 1.0800 | 136,200 |
Nov 10, 2023 | 1.0700 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 222,300 |
Nov 9, 2023 | 1.0700 | 1.0700 | 0.9860 | 1.0300 | 1.0300 | 223,400 |
Nov 8, 2023 | 1.0500 | 1.0700 | 0.9700 | 1.0300 | 1.0300 | 113,600 |
Nov 7, 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 107,600 |
Nov 6, 2023 | 0.9900 | 1.0810 | 0.9500 | 1.0200 | 1.0200 | 138,500 |
Nov 3, 2023 | 1.0000 | 1.1400 | 0.9000 | 0.9700 | 0.9700 | 384,900 |
Nov 2, 2023 | 1.2000 | 1.2900 | 0.9800 | 0.9870 | 0.9870 | 113,200 |
Nov 1, 2023 | 1.2300 | 1.2600 | 1.1400 | 1.2100 | 1.2100 | 67,900 |
Oct 31, 2023 | 1.3200 | 1.3200 | 1.1900 | 1.2050 | 1.2050 | 125,900 |
Oct 30, 2023 | 1.3800 | 1.3800 | 1.2700 | 1.3350 | 1.3350 | 139,300 |
Oct 27, 2023 | 1.3400 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 94,000 |
Oct 26, 2023 | 1.3400 | 1.3400 | 1.1700 | 1.3100 | 1.3100 | 77,200 |
Oct 25, 2023 | 1.3400 | 1.3400 | 1.1800 | 1.2400 | 1.2400 | 58,700 |
Oct 24, 2023 | 1.3100 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 76,800 |
Oct 23, 2023 | 1.2300 | 1.3600 | 1.2100 | 1.3600 | 1.3600 | 122,300 |
Oct 20, 2023 | 1.1700 | 1.2450 | 1.1700 | 1.2100 | 1.2100 | 36,100 |
Oct 19, 2023 | 1.2600 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 50,300 |
Oct 18, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 104,400 |
Oct 17, 2023 | 1.1800 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 79,500 |
Oct 16, 2023 | 1.2200 | 1.3200 | 1.2000 | 1.2300 | 1.2300 | 155,400 |
Oct 13, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 44,800 |
Oct 12, 2023 | 1.2150 | 1.2380 | 1.1700 | 1.2100 | 1.2100 | 41,900 |
Oct 11, 2023 | 1.2300 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 63,600 |
Oct 10, 2023 | 1.1510 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 49,200 |
Oct 9, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 29,100 |
Oct 6, 2023 | 1.1700 | 1.2000 | 1.0000 | 1.1500 | 1.1500 | 115,500 |
Oct 5, 2023 | 1.2100 | 1.2100 | 1.0990 | 1.1400 | 1.1400 | 22,400 |
Oct 4, 2023 | 1.1800 | 1.2000 | 1.1040 | 1.2000 | 1.2000 | 57,100 |
Oct 3, 2023 | 1.0900 | 1.2000 | 1.0800 | 1.2000 | 1.2000 | 51,800 |
Oct 2, 2023 | 1.1300 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 60,500 |
Sep 29, 2023 | 1.0200 | 1.2000 | 1.0000 | 1.1600 | 1.1600 | 151,900 |
Sep 28, 2023 | 1.0800 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 96,800 |
Sep 27, 2023 | 0.9800 | 1.0800 | 0.9200 | 1.0700 | 1.0700 | 117,800 |
Sep 26, 2023 | 0.9500 | 0.9840 | 0.9300 | 0.9700 | 0.9700 | 21,800 |
Sep 25, 2023 | 0.9730 | 1.0000 | 0.9100 | 0.9490 | 0.9490 | 21,800 |
Sep 22, 2023 | 1.0300 | 1.0400 | 0.9030 | 0.9360 | 0.9360 | 99,900 |
Sep 21, 2023 | 0.9300 | 0.9770 | 0.8700 | 0.9400 | 0.9400 | 52,100 |
Sep 20, 2023 | 0.9500 | 1.0200 | 0.9200 | 0.9450 | 0.9450 | 25,000 |
Sep 19, 2023 | 0.9670 | 1.0400 | 0.9210 | 0.9900 | 0.9900 | 17,600 |
Sep 18, 2023 | 1.0500 | 1.0500 | 0.9200 | 0.9970 | 0.9970 | 60,800 |
Sep 15, 2023 | 1.0400 | 1.0700 | 0.9100 | 1.0700 | 1.0700 | 88,000 |
Sep 14, 2023 | 1.0800 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 49,200 |
Sep 13, 2023 | 0.9400 | 1.0790 | 0.9400 | 0.9800 | 0.9800 | 53,800 |
Sep 12, 2023 | 0.9500 | 1.0720 | 0.9500 | 0.9500 | 0.9500 | 98,200 |
Sep 11, 2023 | 1.0100 | 1.0600 | 0.9750 | 0.9850 | 0.9850 | 46,100 |
Sep 8, 2023 | 1.0600 | 1.1000 | 0.9490 | 1.0400 | 1.0400 | 52,800 |
Sep 7, 2023 | 1.0300 | 1.1100 | 0.9400 | 1.0800 | 1.0800 | 21,700 |
Sep 6, 2023 | 0.9900 | 1.0100 | 0.9200 | 0.9700 | 0.9700 | 20,900 |
Sep 5, 2023 | 1.0800 | 1.0800 | 0.9750 | 1.0100 | 1.0100 | 46,400 |
Sep 1, 2023 | 1.0300 | 1.0900 | 0.9930 | 1.0600 | 1.0600 | 30,100 |
Aug 31, 2023 | 1.0900 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 34,300 |
Aug 30, 2023 | 1.0700 | 1.1100 | 1.0300 | 1.0650 | 1.0650 | 31,400 |
Aug 29, 2023 | 1.0700 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 13,300 |
Aug 28, 2023 | 1.0000 | 1.0400 | 0.9970 | 1.0400 | 1.0400 | 19,800 |
Aug 25, 2023 | 0.9400 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 126,700 |
Aug 24, 2023 | 0.9200 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 25,800 |
Aug 23, 2023 | 0.8350 | 0.9400 | 0.8310 | 0.8900 | 0.8900 | 67,000 |
Aug 22, 2023 | 0.9600 | 1.0200 | 0.8090 | 0.8200 | 0.8200 | 79,900 |
Aug 21, 2023 | 1.0800 | 1.0800 | 0.9610 | 0.9900 | 0.9900 | 21,900 |
Aug 18, 2023 | 1.0640 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 39,100 |
Aug 17, 2023 | 1.0800 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 55,300 |
Aug 16, 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 57,000 |
Aug 15, 2023 | 1.1100 | 1.1340 | 1.0500 | 1.1100 | 1.1100 | 79,600 |
Aug 14, 2023 | 1.1350 | 1.1550 | 1.0800 | 1.1100 | 1.1100 | 76,400 |
Aug 11, 2023 | 1.1350 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 30,600 |
Aug 10, 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 34,400 |
Aug 9, 2023 | 1.1300 | 1.1600 | 1.0670 | 1.1100 | 1.1100 | 26,000 |
Aug 8, 2023 | 1.1900 | 1.1920 | 1.1000 | 1.1100 | 1.1100 | 59,700 |
Aug 7, 2023 | 1.2000 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 98,600 |
Aug 4, 2023 | 1.1600 | 1.3200 | 1.1500 | 1.2300 | 1.2300 | 106,400 |
Aug 3, 2023 | 1.2200 | 1.2600 | 1.1310 | 1.1800 | 1.1800 | 65,600 |
Aug 2, 2023 | 1.1780 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 25,800 |
Aug 1, 2023 | 1.2100 | 1.2600 | 1.1500 | 1.2300 | 1.2300 | 40,400 |
Jul 31, 2023 | 1.2450 | 1.2700 | 1.1810 | 1.2300 | 1.2300 | 14,800 |
Jul 28, 2023 | 1.1410 | 1.2700 | 1.1200 | 1.2200 | 1.2200 | 39,900 |
Jul 27, 2023 | 1.2360 | 1.2360 | 1.1200 | 1.1800 | 1.1800 | 42,000 |
Jul 26, 2023 | 1.1500 | 1.2250 | 1.1200 | 1.1700 | 1.1700 | 58,400 |
Jul 25, 2023 | 1.2500 | 1.2900 | 1.1400 | 1.1800 | 1.1800 | 88,900 |
Jul 24, 2023 | 1.2400 | 1.3100 | 1.1500 | 1.2400 | 1.2400 | 108,900 |
Jul 21, 2023 | 1.3800 | 1.3800 | 1.2400 | 1.2700 | 1.2700 | 34,300 |
Jul 20, 2023 | 1.4000 | 1.4000 | 1.2900 | 1.3000 | 1.3000 | 35,200 |
Jul 19, 2023 | 1.3500 | 1.4100 | 1.3000 | 1.4000 | 1.4000 | 31,300 |
Jul 18, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 105,600 |
Jul 17, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 66,300 |
Jul 14, 2023 | 1.2700 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 62,200 |
Jul 13, 2023 | 1.3500 | 1.4120 | 1.2300 | 1.3400 | 1.3400 | 183,900 |
Jul 12, 2023 | 1.5000 | 1.5200 | 1.2100 | 1.3500 | 1.3500 | 274,800 |
Jul 11, 2023 | 1.4200 | 1.4800 | 1.3600 | 1.4500 | 1.4500 | 93,600 |
Jul 10, 2023 | 1.5500 | 1.5800 | 1.3900 | 1.4100 | 1.4100 | 106,400 |
Jul 7, 2023 | 1.5700 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 21,800 |
Jul 6, 2023 | 1.5250 | 1.6500 | 1.4800 | 1.6300 | 1.6300 | 61,900 |
Jul 5, 2023 | 1.6500 | 1.7000 | 1.5500 | 1.6100 | 1.6100 | 60,100 |
Jul 3, 2023 | 1.5500 | 1.7100 | 1.5500 | 1.7000 | 1.7000 | 64,200 |
Jun 30, 2023 | 1.4600 | 1.5890 | 1.4520 | 1.5500 | 1.5500 | 17,800 |
Jun 29, 2023 | 1.4630 | 1.5290 | 1.3900 | 1.4900 | 1.4900 | 42,800 |
Jun 28, 2023 | 1.5200 | 1.5390 | 1.4200 | 1.4700 | 1.4700 | 43,000 |
Jun 27, 2023 | 1.5400 | 1.5600 | 1.4300 | 1.4900 | 1.4900 | 44,300 |
Jun 26, 2023 | 1.5300 | 1.6000 | 1.4200 | 1.5400 | 1.5400 | 85,100 |
Jun 23, 2023 | 1.5600 | 1.6500 | 1.5000 | 1.5400 | 1.5400 | 88,800 |
Jun 22, 2023 | 1.6500 | 1.6800 | 1.5300 | 1.6000 | 1.6000 | 142,500 |
Jun 21, 2023 | 1.6700 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 110,800 |
Jun 20, 2023 | 1.7600 | 1.7800 | 1.6400 | 1.6900 | 1.6900 | 60,700 |
Jun 16, 2023 | 1.7500 | 1.8000 | 1.6000 | 1.7900 | 1.7900 | 304,400 |
Jun 15, 2023 | 1.7300 | 1.8500 | 1.6700 | 1.7900 | 1.7900 | 228,400 |
Jun 14, 2023 | 1.4900 | 1.8700 | 1.3990 | 1.7500 | 1.7500 | 1,510,700 |
Jun 13, 2023 | 1.5300 | 1.7400 | 1.5200 | 1.6500 | 1.6500 | 307,300 |
Jun 12, 2023 | 1.5200 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 315,500 |
Jun 9, 2023 | 1.5700 | 1.6600 | 1.5100 | 1.5250 | 1.5250 | 552,600 |
Jun 8, 2023 | 1.9100 | 1.9400 | 1.5500 | 1.6000 | 1.6000 | 1,057,700 |
Related Tickers
IMNN Imunon, Inc.
1.2700
-3.05%
LIPO Lipella Pharmaceuticals Inc.
0.6547
+0.55%
NLSP NLS Pharmaceutics AG
0.1277
-5.69%
STAB Statera Biopharma, Inc.
0.0006
0.00%
AZTR Azitra, Inc.
0.1496
-9.39%
GSTC GlobeStar Therapeutics Corporation
0.0007
0.00%
SILO Silo Pharma, Inc.
1.1600
-1.69%
ERNA Eterna Therapeutics Inc.
1.9300
-3.50%
KPRX Kiora Pharmaceuticals, Inc.
0.4700
+8.80%
APVO Aptevo Therapeutics Inc.
0.7911
-6.71%