NasdaqCM - Delayed Quote USD
Cardiff Oncology, Inc. (CRDF)
3.3500
-0.0600
(-1.76%)
At close: June 2 at 4:00:02 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 2, 2025 | 3.4700 | 3.5800 | 3.3300 | 3.3500 | 3.3500 | 1,429,500 |
| May 30, 2025 | 3.3200 | 3.4700 | 3.2300 | 3.4100 | 3.4100 | 909,000 |
| May 29, 2025 | 3.2600 | 3.4300 | 3.2100 | 3.3400 | 3.3400 | 920,800 |
| May 28, 2025 | 3.1000 | 3.2900 | 3.0600 | 3.1900 | 3.1900 | 688,600 |
| May 27, 2025 | 3.0800 | 3.2500 | 3.0500 | 3.1000 | 3.1000 | 1,019,800 |
| May 23, 2025 | 2.8200 | 3.2100 | 2.8100 | 3.0300 | 3.0300 | 1,307,100 |
| May 22, 2025 | 2.8700 | 2.9800 | 2.8400 | 2.8800 | 2.8800 | 717,900 |
| May 21, 2025 | 3.0300 | 3.0300 | 2.8500 | 2.9000 | 2.9000 | 780,700 |
| May 20, 2025 | 2.9300 | 3.0800 | 2.8700 | 3.0700 | 3.0700 | 947,900 |
| May 19, 2025 | 2.7800 | 2.9200 | 2.7500 | 2.9100 | 2.9100 | 793,200 |
| May 16, 2025 | 2.7500 | 2.8300 | 2.7400 | 2.8100 | 2.8100 | 603,700 |
| May 15, 2025 | 2.6700 | 2.7700 | 2.6000 | 2.7500 | 2.7500 | 682,600 |
| May 14, 2025 | 2.7400 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 949,500 |
| May 13, 2025 | 2.8000 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 763,600 |
| May 12, 2025 | 2.9100 | 2.9100 | 2.6100 | 2.7500 | 2.7500 | 797,400 |
| May 9, 2025 | 2.6600 | 2.7800 | 2.6000 | 2.6600 | 2.6600 | 659,300 |
| May 8, 2025 | 2.5100 | 2.7100 | 2.4700 | 2.6300 | 2.6300 | 835,400 |
| May 7, 2025 | 2.5600 | 2.5800 | 2.4200 | 2.4900 | 2.4900 | 871,200 |
| May 6, 2025 | 2.6300 | 2.6700 | 2.4600 | 2.5500 | 2.5500 | 919,200 |
| May 5, 2025 | 2.8000 | 2.8400 | 2.6100 | 2.6800 | 2.6800 | 937,900 |
| May 2, 2025 | 2.7600 | 2.8700 | 2.7200 | 2.8200 | 2.8200 | 694,000 |
| May 1, 2025 | 2.7500 | 2.7900 | 2.6600 | 2.7100 | 2.7100 | 477,700 |
| Apr 30, 2025 | 2.7500 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 669,300 |
| Apr 29, 2025 | 2.9200 | 2.9200 | 2.7700 | 2.7800 | 2.7800 | 871,400 |
| Apr 28, 2025 | 2.9000 | 3.0800 | 2.9000 | 2.9500 | 2.9500 | 735,500 |
| Apr 25, 2025 | 2.9000 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 740,400 |
| Apr 24, 2025 | 2.9400 | 2.9900 | 2.8100 | 2.9000 | 2.9000 | 1,027,800 |
| Apr 23, 2025 | 3.1800 | 3.2800 | 2.9100 | 2.9400 | 2.9400 | 1,438,200 |
| Apr 22, 2025 | 2.8800 | 3.0800 | 2.8700 | 3.0500 | 3.0500 | 1,280,200 |
| Apr 21, 2025 | 2.8300 | 2.9100 | 2.7700 | 2.8200 | 2.8200 | 863,900 |
| Apr 17, 2025 | 2.8100 | 2.8900 | 2.7300 | 2.8500 | 2.8500 | 1,947,400 |
| Apr 16, 2025 | 3.0000 | 3.0400 | 2.7900 | 2.8100 | 2.8100 | 1,438,000 |
| Apr 15, 2025 | 2.7500 | 2.9700 | 2.7300 | 2.9400 | 2.9400 | 1,342,800 |
| Apr 14, 2025 | 2.5700 | 2.8500 | 2.5400 | 2.7900 | 2.7900 | 2,084,400 |
| Apr 11, 2025 | 2.3800 | 2.5600 | 2.3600 | 2.4700 | 2.4700 | 1,983,600 |
| Apr 10, 2025 | 2.6200 | 2.6800 | 2.3700 | 2.3800 | 2.3800 | 1,714,200 |
| Apr 9, 2025 | 2.6400 | 2.7700 | 2.4400 | 2.6100 | 2.6100 | 3,162,500 |
| Apr 8, 2025 | 2.8500 | 2.8600 | 2.5100 | 2.5500 | 2.5500 | 1,228,900 |
| Apr 7, 2025 | 2.6100 | 2.8700 | 2.5000 | 2.6900 | 2.6900 | 2,506,700 |
| Apr 4, 2025 | 2.8000 | 2.8200 | 2.6200 | 2.7500 | 2.7500 | 1,607,100 |
| Apr 3, 2025 | 2.9100 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 1,121,500 |
| Apr 2, 2025 | 3.0200 | 3.0800 | 2.9400 | 3.0100 | 3.0100 | 1,592,700 |
| Apr 1, 2025 | 3.1000 | 3.1300 | 2.9400 | 3.0600 | 3.0600 | 1,614,200 |
| Mar 31, 2025 | 3.2000 | 3.2200 | 3.0800 | 3.1400 | 3.1400 | 841,700 |
| Mar 28, 2025 | 3.4700 | 3.4700 | 3.2600 | 3.2900 | 3.2900 | 850,300 |
| Mar 27, 2025 | 3.5700 | 3.5700 | 3.3600 | 3.4400 | 3.4400 | 1,485,800 |
| Mar 26, 2025 | 3.8000 | 3.8100 | 3.5200 | 3.5400 | 3.5400 | 842,600 |
| Mar 25, 2025 | 3.7900 | 3.8300 | 3.6800 | 3.8000 | 3.8000 | 704,800 |
| Mar 24, 2025 | 3.8200 | 3.8600 | 3.7400 | 3.7900 | 3.7900 | 475,400 |
| Mar 21, 2025 | 3.7000 | 3.8800 | 3.6500 | 3.7500 | 3.7500 | 3,857,100 |
| Mar 20, 2025 | 3.7500 | 3.8700 | 3.6900 | 3.7600 | 3.7600 | 970,600 |
| Mar 19, 2025 | 3.8500 | 3.9400 | 3.7600 | 3.8400 | 3.8400 | 748,400 |
| Mar 18, 2025 | 4.0500 | 4.0500 | 3.7700 | 3.7900 | 3.7900 | 1,061,300 |
| Mar 17, 2025 | 3.9700 | 4.1300 | 3.9400 | 4.0500 | 4.0500 | 558,400 |
| Mar 14, 2025 | 4.0200 | 4.1500 | 3.9500 | 4.0000 | 4.0000 | 584,400 |
| Mar 13, 2025 | 4.1000 | 4.2300 | 3.8900 | 3.9500 | 3.9500 | 574,600 |
| Mar 12, 2025 | 3.6800 | 4.4200 | 3.6600 | 4.1500 | 4.1500 | 2,834,600 |
| Mar 11, 2025 | 3.7800 | 3.8000 | 3.5200 | 3.5800 | 3.5800 | 957,300 |
| Mar 10, 2025 | 3.8500 | 3.8600 | 3.6500 | 3.8400 | 3.8400 | 833,800 |
| Mar 7, 2025 | 3.8600 | 4.0300 | 3.7400 | 3.8600 | 3.8600 | 646,100 |
| Mar 6, 2025 | 4.1500 | 4.1500 | 3.8400 | 3.8800 | 3.8800 | 1,204,400 |
| Mar 5, 2025 | 3.7600 | 4.3100 | 3.7500 | 4.2700 | 4.2700 | 1,278,500 |
| Mar 4, 2025 | 3.8000 | 3.8900 | 3.6200 | 3.7400 | 3.7400 | 1,305,500 |
| Mar 3, 2025 | 4.3000 | 4.3100 | 3.8100 | 3.8200 | 3.8200 | 1,300,800 |
| Feb 28, 2025 | 4.0300 | 4.4500 | 4.0200 | 4.2400 | 4.2400 | 2,222,200 |
| Feb 27, 2025 | 4.4700 | 4.5000 | 4.0500 | 4.0600 | 4.0600 | 1,221,400 |
| Feb 26, 2025 | 4.2800 | 4.5500 | 4.2100 | 4.4600 | 4.4600 | 755,300 |
| Feb 25, 2025 | 4.5300 | 4.6000 | 4.1600 | 4.2300 | 4.2300 | 1,074,300 |
| Feb 24, 2025 | 4.7900 | 4.8600 | 4.5100 | 4.5600 | 4.5600 | 856,800 |
| Feb 21, 2025 | 4.8600 | 4.9900 | 4.6600 | 4.7500 | 4.7500 | 1,075,400 |
| Feb 20, 2025 | 4.7800 | 4.8700 | 4.3800 | 4.7000 | 4.7000 | 1,369,100 |
| Feb 19, 2025 | 4.2500 | 4.8600 | 4.1200 | 4.7800 | 4.7800 | 1,906,500 |
| Feb 18, 2025 | 4.5000 | 4.7300 | 4.2100 | 4.2400 | 4.2400 | 886,600 |
| Feb 14, 2025 | 4.2100 | 4.2900 | 4.1400 | 4.2900 | 4.2900 | 500,000 |
| Feb 13, 2025 | 4.3200 | 4.3800 | 4.1200 | 4.1500 | 4.1500 | 693,000 |
| Feb 12, 2025 | 4.1200 | 4.3400 | 4.0900 | 4.3400 | 4.3400 | 528,200 |
| Feb 11, 2025 | 4.4800 | 4.5000 | 4.0100 | 4.1600 | 4.1600 | 997,700 |
| Feb 10, 2025 | 4.5000 | 4.6700 | 4.4100 | 4.5800 | 4.5800 | 1,022,100 |
| Feb 7, 2025 | 4.5800 | 4.6400 | 4.2500 | 4.5000 | 4.5000 | 1,165,200 |
| Feb 6, 2025 | 4.6500 | 4.8300 | 4.5200 | 4.6200 | 4.6200 | 1,087,800 |
| Feb 5, 2025 | 4.2700 | 4.7800 | 4.2700 | 4.6200 | 4.6200 | 1,050,000 |
| Feb 4, 2025 | 4.0400 | 4.3300 | 4.0400 | 4.2700 | 4.2700 | 803,600 |
| Feb 3, 2025 | 3.8200 | 4.0700 | 3.7800 | 4.0100 | 4.0100 | 752,100 |
| Jan 31, 2025 | 4.0000 | 4.2300 | 3.8600 | 4.0300 | 4.0300 | 1,267,300 |
| Jan 30, 2025 | 3.4800 | 3.9900 | 3.4600 | 3.9700 | 3.9700 | 1,495,400 |
| Jan 29, 2025 | 3.4500 | 3.5300 | 3.4000 | 3.4500 | 3.4500 | 638,700 |
| Jan 28, 2025 | 3.3900 | 3.4800 | 3.2500 | 3.4200 | 3.4200 | 851,000 |
| Jan 27, 2025 | 3.4100 | 3.5100 | 3.3200 | 3.4100 | 3.4100 | 675,000 |
| Jan 24, 2025 | 3.4800 | 3.5200 | 3.3500 | 3.4100 | 3.4100 | 665,400 |
| Jan 23, 2025 | 3.5600 | 3.5800 | 3.4300 | 3.5000 | 3.5000 | 674,500 |
| Jan 22, 2025 | 3.5500 | 3.7200 | 3.4700 | 3.5400 | 3.5400 | 1,227,700 |
| Jan 21, 2025 | 3.5100 | 3.6000 | 3.4300 | 3.5200 | 3.5200 | 1,027,800 |
| Jan 17, 2025 | 3.4600 | 3.5100 | 3.3800 | 3.4500 | 3.4500 | 1,280,000 |
| Jan 16, 2025 | 3.4600 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 687,100 |
| Jan 15, 2025 | 3.3700 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 1,291,600 |
| Jan 14, 2025 | 3.5400 | 3.5700 | 3.2800 | 3.2900 | 3.2900 | 869,100 |
| Jan 13, 2025 | 3.6000 | 3.6400 | 3.4100 | 3.4700 | 3.4700 | 1,032,700 |
| Jan 10, 2025 | 3.9100 | 3.9500 | 3.6100 | 3.6100 | 3.6100 | 1,155,000 |
| Jan 8, 2025 | 4.0700 | 4.1400 | 3.8500 | 3.9100 | 3.9100 | 1,414,500 |
| Jan 7, 2025 | 4.5000 | 4.6000 | 4.0700 | 4.1100 | 4.1100 | 1,686,700 |
| Jan 6, 2025 | 4.7600 | 4.8900 | 4.5200 | 4.5400 | 4.5400 | 1,181,800 |
| Jan 3, 2025 | 4.3100 | 4.7100 | 4.2300 | 4.7000 | 4.7000 | 1,423,000 |
| Jan 2, 2025 | 4.4000 | 4.6300 | 4.2400 | 4.2600 | 4.2600 | 1,661,800 |
| Dec 31, 2024 | 4.2500 | 4.4100 | 4.2200 | 4.3400 | 4.3400 | 886,900 |
| Dec 30, 2024 | 4.3000 | 4.5200 | 4.1400 | 4.2600 | 4.2600 | 916,000 |
| Dec 27, 2024 | 4.3200 | 4.5400 | 4.1200 | 4.3200 | 4.3200 | 949,200 |
| Dec 26, 2024 | 4.0100 | 4.4100 | 3.9600 | 4.3400 | 4.3400 | 1,058,500 |
| Dec 24, 2024 | 4.0500 | 4.2400 | 3.8200 | 3.9200 | 3.9200 | 938,800 |
| Dec 23, 2024 | 4.3900 | 4.3900 | 3.9900 | 4.0700 | 4.0700 | 1,425,400 |
| Dec 20, 2024 | 4.4200 | 4.6700 | 4.2000 | 4.2600 | 4.2600 | 2,098,600 |
| Dec 19, 2024 | 4.9300 | 5.0000 | 4.4700 | 4.4900 | 4.4900 | 1,863,800 |
| Dec 18, 2024 | 5.3000 | 5.3300 | 4.3500 | 4.4900 | 4.4900 | 3,440,800 |
| Dec 17, 2024 | 4.1200 | 5.6400 | 4.1000 | 5.3500 | 5.3500 | 6,068,500 |
| Dec 16, 2024 | 3.9700 | 4.1200 | 3.7600 | 4.0300 | 4.0300 | 1,728,200 |
| Dec 13, 2024 | 3.6000 | 4.0800 | 3.4500 | 3.9200 | 3.9200 | 3,728,500 |
| Dec 12, 2024 | 3.6900 | 3.6900 | 3.0600 | 3.2700 | 3.2700 | 4,256,900 |
| Dec 11, 2024 | 3.7300 | 4.2000 | 3.6000 | 3.7000 | 3.7000 | 7,462,000 |
| Dec 10, 2024 | 3.6000 | 4.1500 | 3.2100 | 3.7800 | 3.7800 | 48,663,900 |
| Dec 9, 2024 | 2.4100 | 2.5300 | 2.3700 | 2.4400 | 2.4400 | 458,100 |
| Dec 6, 2024 | 2.3400 | 2.4900 | 2.2600 | 2.3100 | 2.3100 | 669,400 |
| Dec 5, 2024 | 2.4100 | 2.4600 | 2.3200 | 2.3400 | 2.3400 | 482,300 |
| Dec 4, 2024 | 2.5800 | 2.5800 | 2.4000 | 2.4100 | 2.4100 | 858,400 |
| Dec 3, 2024 | 2.6700 | 2.6800 | 2.5400 | 2.5900 | 2.5900 | 493,200 |
| Dec 2, 2024 | 2.6200 | 2.6900 | 2.5300 | 2.6600 | 2.6600 | 507,400 |
| Nov 29, 2024 | 2.5800 | 2.6900 | 2.5700 | 2.6100 | 2.6100 | 297,700 |
| Nov 27, 2024 | 2.4700 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 642,800 |
| Nov 26, 2024 | 2.4800 | 2.5300 | 2.3800 | 2.4600 | 2.4600 | 543,700 |
| Nov 25, 2024 | 2.4900 | 2.6300 | 2.4400 | 2.4500 | 2.4500 | 616,800 |
| Nov 22, 2024 | 2.5000 | 2.5700 | 2.4400 | 2.4500 | 2.4500 | 483,600 |
| Nov 21, 2024 | 2.5500 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 476,900 |
| Nov 20, 2024 | 2.6500 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 490,800 |
| Nov 19, 2024 | 2.6300 | 2.7000 | 2.5200 | 2.6200 | 2.6200 | 605,700 |
| Nov 18, 2024 | 2.6000 | 2.6900 | 2.5200 | 2.5800 | 2.5800 | 514,000 |
| Nov 15, 2024 | 2.8800 | 2.8800 | 2.5300 | 2.5800 | 2.5800 | 1,320,100 |
| Nov 14, 2024 | 2.9800 | 3.0100 | 2.8000 | 2.8400 | 2.8400 | 511,200 |
| Nov 13, 2024 | 3.1600 | 3.1600 | 2.9500 | 2.9700 | 2.9700 | 843,600 |
| Nov 12, 2024 | 3.4400 | 3.4400 | 3.0800 | 3.1400 | 3.1400 | 816,300 |
| Nov 11, 2024 | 3.1100 | 3.6700 | 3.1100 | 3.4600 | 3.4600 | 1,253,800 |
| Nov 8, 2024 | 4.1300 | 4.2300 | 2.8500 | 3.0800 | 3.0800 | 3,658,100 |
| Nov 7, 2024 | 3.8300 | 4.3800 | 3.7700 | 4.0900 | 4.0900 | 1,828,800 |
| Nov 6, 2024 | 3.8600 | 3.9900 | 3.5300 | 3.8100 | 3.8100 | 1,340,700 |
| Nov 5, 2024 | 3.7800 | 3.8200 | 3.5000 | 3.6900 | 3.6900 | 1,030,000 |
| Nov 4, 2024 | 3.2000 | 3.7900 | 3.0600 | 3.7400 | 3.7400 | 1,782,900 |
| Nov 1, 2024 | 3.1200 | 3.3600 | 3.1200 | 3.2100 | 3.2100 | 683,900 |
| Oct 31, 2024 | 3.3100 | 3.4000 | 3.0000 | 3.1200 | 3.1200 | 1,695,900 |
| Oct 30, 2024 | 3.1200 | 3.2400 | 3.0100 | 3.1200 | 3.1200 | 784,400 |
| Oct 29, 2024 | 2.9800 | 3.1800 | 2.9500 | 3.1200 | 3.1200 | 1,104,300 |
| Oct 28, 2024 | 2.8800 | 3.1200 | 2.8800 | 2.9900 | 2.9900 | 689,800 |
| Oct 25, 2024 | 2.7700 | 2.9400 | 2.7300 | 2.8300 | 2.8300 | 573,700 |
| Oct 24, 2024 | 2.9000 | 2.9700 | 2.7300 | 2.7300 | 2.7300 | 693,700 |
| Oct 23, 2024 | 2.8200 | 2.8900 | 2.7400 | 2.8600 | 2.8600 | 565,700 |
| Oct 22, 2024 | 2.8000 | 2.8300 | 2.7300 | 2.8100 | 2.8100 | 442,300 |
| Oct 21, 2024 | 2.8900 | 2.9000 | 2.6800 | 2.7700 | 2.7700 | 1,065,200 |
| Oct 18, 2024 | 2.8200 | 3.2400 | 2.8200 | 2.9000 | 2.9000 | 1,672,700 |
| Oct 17, 2024 | 2.8100 | 2.8300 | 2.7200 | 2.7900 | 2.7900 | 309,300 |
| Oct 16, 2024 | 2.7000 | 2.8800 | 2.6800 | 2.7900 | 2.7900 | 658,100 |
| Oct 15, 2024 | 2.6700 | 2.7300 | 2.6100 | 2.6700 | 2.6700 | 405,400 |
| Oct 14, 2024 | 2.6300 | 2.6700 | 2.5600 | 2.6300 | 2.6300 | 238,100 |
| Oct 11, 2024 | 2.5200 | 2.6400 | 2.5000 | 2.6300 | 2.6300 | 421,000 |
| Oct 10, 2024 | 2.5600 | 2.6300 | 2.4600 | 2.5200 | 2.5200 | 438,500 |
| Oct 9, 2024 | 2.7200 | 2.7400 | 2.5200 | 2.5200 | 2.5200 | 502,200 |
| Oct 8, 2024 | 2.6700 | 2.7700 | 2.6300 | 2.7400 | 2.7400 | 754,100 |
| Oct 7, 2024 | 2.6500 | 2.8300 | 2.5800 | 2.6700 | 2.6700 | 823,600 |
| Oct 4, 2024 | 2.5800 | 2.7000 | 2.5600 | 2.6000 | 2.6000 | 564,200 |
| Oct 3, 2024 | 2.5700 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 336,800 |
| Oct 2, 2024 | 2.4500 | 2.6400 | 2.4500 | 2.5800 | 2.5800 | 785,100 |
| Oct 1, 2024 | 2.6700 | 2.6800 | 2.4200 | 2.4700 | 2.4700 | 738,700 |
| Sep 30, 2024 | 2.7700 | 2.8400 | 2.6100 | 2.6700 | 2.6700 | 551,900 |
| Sep 27, 2024 | 2.8100 | 2.8800 | 2.7400 | 2.7700 | 2.7700 | 429,100 |
| Sep 26, 2024 | 2.6800 | 2.8400 | 2.6300 | 2.7600 | 2.7600 | 499,200 |
| Sep 25, 2024 | 2.6300 | 2.7900 | 2.5800 | 2.6800 | 2.6800 | 440,200 |
| Sep 24, 2024 | 2.5800 | 2.6400 | 2.5200 | 2.6200 | 2.6200 | 411,100 |
| Sep 23, 2024 | 2.7500 | 2.8100 | 2.5700 | 2.5800 | 2.5800 | 770,300 |
| Sep 20, 2024 | 2.5200 | 2.7100 | 2.5100 | 2.6800 | 2.6800 | 1,004,400 |
| Sep 19, 2024 | 2.5600 | 2.7100 | 2.4700 | 2.5300 | 2.5300 | 613,100 |
| Sep 18, 2024 | 2.6200 | 2.6600 | 2.4200 | 2.4600 | 2.4600 | 382,700 |
| Sep 17, 2024 | 2.6000 | 2.6200 | 2.4800 | 2.5400 | 2.5400 | 315,000 |
| Sep 16, 2024 | 2.7500 | 2.8200 | 2.5100 | 2.5700 | 2.5700 | 601,300 |
| Sep 13, 2024 | 2.5700 | 2.7600 | 2.5200 | 2.7100 | 2.7100 | 633,400 |
| Sep 12, 2024 | 2.3500 | 2.6800 | 2.3100 | 2.5600 | 2.5600 | 815,400 |
| Sep 11, 2024 | 2.2000 | 2.3200 | 2.2000 | 2.3100 | 2.3100 | 323,700 |
| Sep 10, 2024 | 2.2400 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 133,400 |
| Sep 9, 2024 | 2.1400 | 2.3300 | 2.1300 | 2.3100 | 2.3100 | 386,000 |
| Sep 6, 2024 | 2.2800 | 2.2800 | 2.0900 | 2.1100 | 2.1100 | 548,400 |
| Sep 5, 2024 | 2.1900 | 2.2400 | 2.1300 | 2.2100 | 2.2100 | 361,300 |
| Sep 4, 2024 | 2.2100 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 278,100 |
| Sep 3, 2024 | 2.3000 | 2.3200 | 2.1600 | 2.1900 | 2.1900 | 445,100 |
| Aug 30, 2024 | 2.3200 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 214,300 |
| Aug 29, 2024 | 2.3300 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 224,700 |
| Aug 28, 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2900 | 2.2900 | 218,300 |
| Aug 27, 2024 | 2.4000 | 2.4100 | 2.2900 | 2.3400 | 2.3400 | 178,300 |
| Aug 26, 2024 | 2.4500 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 306,200 |
| Aug 23, 2024 | 2.3100 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 442,500 |
| Aug 22, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 201,800 |
| Aug 21, 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3300 | 2.3300 | 258,200 |
| Aug 20, 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 298,700 |
| Aug 19, 2024 | 2.4000 | 2.4200 | 2.2500 | 2.4000 | 2.4000 | 451,400 |
| Aug 16, 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3900 | 2.3900 | 297,200 |
| Aug 15, 2024 | 2.2600 | 2.4700 | 2.2200 | 2.3900 | 2.3900 | 603,100 |
| Aug 14, 2024 | 2.2900 | 2.3000 | 2.1500 | 2.1800 | 2.1800 | 521,500 |
| Aug 13, 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 413,400 |
| Aug 12, 2024 | 2.4200 | 2.4700 | 2.2600 | 2.2600 | 2.2600 | 682,900 |
| Aug 9, 2024 | 2.1600 | 2.6000 | 2.1500 | 2.3800 | 2.3800 | 877,800 |
| Aug 8, 2024 | 2.1700 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 628,300 |
| Aug 7, 2024 | 2.3100 | 2.3100 | 2.1200 | 2.1400 | 2.1400 | 490,600 |
| Aug 6, 2024 | 2.0900 | 2.3500 | 2.0600 | 2.2400 | 2.2400 | 538,600 |
| Aug 5, 2024 | 2.1400 | 2.1800 | 2.0100 | 2.0700 | 2.0700 | 483,500 |
| Aug 2, 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2400 | 2.2400 | 470,600 |
| Aug 1, 2024 | 2.3300 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 374,600 |
| Jul 31, 2024 | 2.3200 | 2.4100 | 2.2400 | 2.3400 | 2.3400 | 423,700 |
| Jul 30, 2024 | 2.3000 | 2.3300 | 2.2100 | 2.2800 | 2.2800 | 245,900 |
| Jul 29, 2024 | 2.3900 | 2.4300 | 2.2600 | 2.3000 | 2.3000 | 267,600 |
| Jul 26, 2024 | 2.4300 | 2.4300 | 2.3200 | 2.3400 | 2.3400 | 418,400 |
| Jul 25, 2024 | 2.2700 | 2.4300 | 2.2600 | 2.3700 | 2.3700 | 296,100 |
| Jul 24, 2024 | 2.3900 | 2.4600 | 2.2700 | 2.2700 | 2.2700 | 364,700 |
| Jul 23, 2024 | 2.3600 | 2.4700 | 2.3200 | 2.4300 | 2.4300 | 326,900 |
| Jul 22, 2024 | 2.2900 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 261,300 |
| Jul 19, 2024 | 2.3700 | 2.3700 | 2.2400 | 2.2500 | 2.2500 | 408,000 |
| Jul 18, 2024 | 2.5500 | 2.5700 | 2.3300 | 2.3600 | 2.3600 | 376,100 |
| Jul 17, 2024 | 2.5700 | 2.6200 | 2.4900 | 2.5400 | 2.5400 | 387,000 |
| Jul 16, 2024 | 2.5700 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 459,900 |
| Jul 15, 2024 | 2.6000 | 2.6100 | 2.4500 | 2.5100 | 2.5100 | 463,800 |
| Jul 12, 2024 | 2.5400 | 2.6300 | 2.3700 | 2.5100 | 2.5100 | 1,060,000 |
| Jul 11, 2024 | 2.2500 | 2.5100 | 2.2300 | 2.4700 | 2.4700 | 1,016,800 |
| Jul 10, 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 300,000 |
| Jul 9, 2024 | 2.2000 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 399,300 |
| Jul 8, 2024 | 2.2400 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 617,000 |
| Jul 5, 2024 | 2.2500 | 2.3200 | 2.1600 | 2.2100 | 2.2100 | 773,400 |
| Jul 3, 2024 | 2.0900 | 2.3200 | 2.0800 | 2.2500 | 2.2500 | 358,100 |
| Jul 2, 2024 | 2.0500 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 728,100 |
| Jul 1, 2024 | 2.2100 | 2.2600 | 2.0400 | 2.0500 | 2.0500 | 866,600 |
| Jun 28, 2024 | 2.2900 | 2.3300 | 2.2100 | 2.2200 | 2.2200 | 5,845,800 |
| Jun 27, 2024 | 2.3000 | 2.4500 | 2.2800 | 2.3300 | 2.3300 | 577,500 |
| Jun 26, 2024 | 2.2600 | 2.3400 | 2.1700 | 2.3400 | 2.3400 | 753,700 |
| Jun 25, 2024 | 2.3600 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 494,600 |
| Jun 24, 2024 | 2.4300 | 2.5100 | 2.3500 | 2.3600 | 2.3600 | 466,300 |
| Jun 21, 2024 | 2.4600 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 486,200 |
| Jun 20, 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 789,800 |
| Jun 18, 2024 | 2.6500 | 2.6700 | 2.4900 | 2.5000 | 2.5000 | 571,800 |
| Jun 17, 2024 | 2.6900 | 2.7800 | 2.5300 | 2.6700 | 2.6700 | 944,700 |
| Jun 14, 2024 | 2.8000 | 2.8200 | 2.5900 | 2.7000 | 2.7000 | 567,400 |
| Jun 13, 2024 | 2.9500 | 3.0000 | 2.7100 | 2.8300 | 2.8300 | 405,400 |
| Jun 12, 2024 | 3.0100 | 3.0900 | 2.9200 | 2.9500 | 2.9500 | 241,400 |
| Jun 11, 2024 | 2.9500 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 264,300 |
| Jun 10, 2024 | 2.9200 | 3.0700 | 2.8600 | 2.9500 | 2.9500 | 567,000 |
| Jun 7, 2024 | 2.9400 | 3.0000 | 2.7500 | 2.9300 | 2.9300 | 745,900 |
| Jun 6, 2024 | 2.9600 | 3.0500 | 2.8600 | 2.9800 | 2.9800 | 512,300 |
| Jun 5, 2024 | 3.0300 | 3.0500 | 2.9300 | 2.9800 | 2.9800 | 518,200 |
| Jun 4, 2024 | 3.1600 | 3.1800 | 2.9500 | 3.0300 | 3.0300 | 658,700 |
| Jun 3, 2024 | 3.2500 | 3.2700 | 3.0800 | 3.1700 | 3.1700 | 416,500 |
Related Tickers
IMUX Immunic, Inc.
0.7000
+6.08%
RVPH Reviva Pharmaceuticals Holdings, Inc.
0.8800
-9.30%
TRVI Trevi Therapeutics, Inc.
6.32
-3.00%
VSTM Verastem, Inc.
6.02
-19.95%
MLTX MoonLake Immunotherapeutics
41.16
+5.51%
LXEO Lexeo Therapeutics, Inc.
2.7200
0.00%
ORIC ORIC Pharmaceuticals, Inc.
8.47
+3.67%
CTMX CytomX Therapeutics, Inc.
2.5100
-5.28%
URGN UroGen Pharma Ltd.
4.8400
+14.15%
ITOS iTeos Therapeutics, Inc.
10.01
-0.10%