3.1200
-0.1300
(-4.00%)
At close: January 10 at 4:00:01 PM EST
3.2400
+0.12
+(3.85%)
After hours: January 10 at 6:37:04 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 | 3.2500 | 3.3100 | 3.0800 | 3.1200 | 3.1200 | 24,800 |
| Jan 8, 2025 | 3.3800 | 3.3800 | 3.1800 | 3.2500 | 3.2500 | 18,700 |
| Jan 7, 2025 | 3.3300 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 19,400 |
| Jan 6, 2025 | 3.3800 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 20,400 |
| Jan 3, 2025 | 3.2500 | 3.3800 | 3.2490 | 3.3700 | 3.3700 | 35,900 |
| Jan 2, 2025 | 3.1000 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 16,400 |
| Dec 31, 2024 | 3.1700 | 3.2300 | 3.0300 | 3.1200 | 3.1200 | 53,100 |
| Dec 30, 2024 | 3.1700 | 3.2800 | 3.1200 | 3.2300 | 3.2300 | 29,400 |
| Dec 27, 2024 | 3.2600 | 3.3150 | 3.2400 | 3.2700 | 3.2700 | 14,800 |
| Dec 26, 2024 | 3.1800 | 3.3450 | 3.1800 | 3.3000 | 3.3000 | 22,200 |
| Dec 24, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 23,700 |
| Dec 23, 2024 | 3.1800 | 3.2500 | 3.1750 | 3.1900 | 3.1900 | 95,700 |
| Dec 20, 2024 | 2.9100 | 2.9260 | 2.6700 | 2.7100 | 2.7100 | 90,000 |
| Dec 19, 2024 | 3.1700 | 3.1700 | 2.9200 | 2.9800 | 2.9800 | 108,100 |
| Dec 18, 2024 | 3.1900 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 59,700 |
| Dec 17, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.1900 | 3.1900 | 41,400 |
| Dec 16, 2024 | 3.1800 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 82,700 |
| Dec 13, 2024 | 3.1800 | 3.2210 | 3.1800 | 3.1800 | 3.1800 | 33,400 |
| Dec 12, 2024 | 3.4900 | 3.4900 | 3.1800 | 3.1900 | 3.1900 | 175,900 |
| Dec 11, 2024 | 3.4000 | 3.7500 | 3.2900 | 3.5900 | 3.5900 | 227,400 |
| Dec 10, 2024 | 3.3000 | 3.3900 | 3.2100 | 3.3400 | 3.3400 | 48,200 |
| Dec 9, 2024 | 3.2500 | 3.3500 | 3.2030 | 3.2600 | 3.2600 | 23,100 |
| Dec 6, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2500 | 3.2500 | 22,200 |
| Dec 5, 2024 | 3.2500 | 3.2840 | 3.1800 | 3.2000 | 3.2000 | 22,900 |
| Dec 4, 2024 | 3.2500 | 3.3550 | 3.2000 | 3.2500 | 3.2500 | 26,900 |
| Dec 3, 2024 | 3.2900 | 3.4500 | 3.1800 | 3.2800 | 3.2800 | 52,300 |
| Dec 2, 2024 | 3.4100 | 3.4350 | 3.3000 | 3.3000 | 3.3000 | 20,200 |
| Nov 29, 2024 | 3.3100 | 3.4250 | 3.2900 | 3.4250 | 3.4250 | 27,000 |
| Nov 27, 2024 | 3.1800 | 3.3450 | 3.1800 | 3.3000 | 3.3000 | 29,100 |
| Nov 26, 2024 | 3.1800 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 38,900 |
| Nov 25, 2024 | 3.3600 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 37,300 |
| Nov 22, 2024 | 3.2300 | 3.4200 | 3.1800 | 3.3400 | 3.3400 | 30,200 |
| Nov 21, 2024 | 3.1900 | 3.3100 | 3.1800 | 3.2300 | 3.2300 | 52,200 |
| Nov 20, 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 20,600 |
| Nov 19, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1800 | 3.1800 | 35,200 |
| Nov 18, 2024 | 3.2000 | 3.2580 | 3.1800 | 3.2000 | 3.2000 | 44,500 |
| Nov 15, 2024 | 3.5100 | 3.5850 | 3.1800 | 3.2100 | 3.2100 | 103,000 |
| Nov 14, 2024 | 4.0100 | 4.0500 | 3.5500 | 3.5650 | 3.5650 | 93,700 |
| Nov 13, 2024 | 4.4400 | 4.6000 | 3.8300 | 3.8350 | 3.8350 | 283,700 |
| Nov 12, 2024 | 4.2800 | 4.4400 | 4.2800 | 4.4100 | 4.4100 | 43,000 |
| Nov 11, 2024 | 4.0800 | 4.4340 | 4.0800 | 4.4000 | 4.4000 | 47,500 |
| Nov 8, 2024 | 4.0400 | 4.2260 | 4.0100 | 4.1600 | 4.1600 | 43,000 |
| Nov 7, 2024 | 3.9500 | 4.1100 | 3.9040 | 4.0300 | 4.0300 | 25,400 |
| Nov 6, 2024 | 3.8600 | 4.2000 | 3.8400 | 3.9200 | 3.9200 | 46,300 |
| Nov 5, 2024 | 3.8800 | 4.2200 | 3.7600 | 3.9700 | 3.9700 | 47,200 |
| Nov 4, 2024 | 3.9300 | 4.0500 | 3.7600 | 3.8900 | 3.8900 | 14,600 |
| Nov 1, 2024 | 4.2800 | 4.2800 | 4.1000 | 4.1600 | 4.1600 | 22,800 |
| Oct 31, 2024 | 4.2400 | 4.2800 | 4.1000 | 4.2300 | 4.2300 | 68,900 |
| Oct 30, 2024 | 3.9600 | 4.2800 | 3.9600 | 4.2300 | 4.2300 | 65,700 |
| Oct 29, 2024 | 3.9300 | 3.9900 | 3.8500 | 3.9600 | 3.9600 | 44,500 |
| Oct 28, 2024 | 3.6300 | 3.9500 | 3.6300 | 3.9100 | 3.9100 | 84,400 |
| Oct 25, 2024 | 3.5100 | 3.6500 | 3.4200 | 3.6500 | 3.6500 | 25,200 |
| Oct 24, 2024 | 3.5000 | 3.6680 | 3.4220 | 3.5000 | 3.5000 | 29,500 |
| Oct 23, 2024 | 3.6800 | 3.7800 | 3.5500 | 3.6200 | 3.6200 | 157,000 |
| Oct 22, 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 17,200 |
| Oct 21, 2024 | 3.7500 | 3.8000 | 3.6300 | 3.6350 | 3.6350 | 28,200 |
| Oct 18, 2024 | 3.6800 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 36,400 |
| Oct 17, 2024 | 3.5800 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 21,100 |
| Oct 16, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 18,400 |
| Oct 15, 2024 | 3.5000 | 3.5800 | 3.4200 | 3.4800 | 3.4800 | 22,600 |
| Oct 14, 2024 | 3.3600 | 3.5800 | 3.3000 | 3.5300 | 3.5300 | 17,300 |
| Oct 11, 2024 | 3.3500 | 3.4910 | 3.3120 | 3.3500 | 3.3500 | 48,500 |
| Oct 10, 2024 | 3.2500 | 3.3700 | 3.2500 | 3.3350 | 3.3350 | 23,300 |
| Oct 9, 2024 | 3.2400 | 3.4670 | 3.2400 | 3.2600 | 3.2600 | 14,100 |
| Oct 8, 2024 | 3.3400 | 3.3500 | 3.2200 | 3.2600 | 3.2600 | 41,300 |
| Oct 7, 2024 | 3.2800 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 16,200 |
| Oct 4, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2290 | 3.2290 | 20,800 |
| Oct 3, 2024 | 3.3000 | 3.3950 | 3.1800 | 3.1800 | 3.1800 | 54,400 |
| Oct 2, 2024 | 3.2400 | 3.7500 | 3.2170 | 3.2500 | 3.2500 | 205,100 |
| Oct 1, 2024 | 3.2400 | 3.3040 | 3.2020 | 3.2100 | 3.2100 | 12,500 |
| Sep 30, 2024 | 3.2300 | 3.3100 | 3.2200 | 3.2400 | 3.2400 | 25,100 |
| Sep 27, 2024 | 3.3300 | 3.3620 | 3.2200 | 3.2700 | 3.2700 | 10,500 |
| Sep 26, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2550 | 3.2550 | 29,500 |
| Sep 25, 2024 | 3.3150 | 3.3150 | 3.2300 | 3.2950 | 3.2950 | 9,900 |
| Sep 24, 2024 | 3.2300 | 3.3050 | 3.2300 | 3.2300 | 3.2300 | 14,700 |
| Sep 23, 2024 | 3.2700 | 3.3430 | 3.2300 | 3.2800 | 3.2800 | 17,100 |
| Sep 20, 2024 | 3.3100 | 3.3310 | 3.2200 | 3.2600 | 3.2600 | 12,700 |
| Sep 19, 2024 | 3.3300 | 3.4320 | 3.2200 | 3.3600 | 3.3600 | 18,300 |
| Sep 18, 2024 | 3.2800 | 3.3900 | 3.2300 | 3.2300 | 3.2300 | 15,900 |
| Sep 17, 2024 | 3.2800 | 3.4210 | 3.2200 | 3.2400 | 3.2400 | 19,900 |
| Sep 16, 2024 | 3.3400 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 16,000 |
| Sep 13, 2024 | 3.3100 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 18,300 |
| Sep 12, 2024 | 3.3000 | 3.3700 | 3.2400 | 3.3500 | 3.3500 | 9,400 |
| Sep 11, 2024 | 3.2300 | 3.3780 | 3.2200 | 3.2600 | 3.2600 | 10,300 |
| Sep 10, 2024 | 3.4200 | 3.4500 | 3.2200 | 3.2200 | 3.2200 | 29,500 |
| Sep 9, 2024 | 3.4000 | 3.5400 | 3.3000 | 3.4600 | 3.4600 | 11,200 |
| Sep 6, 2024 | 3.4500 | 3.4500 | 3.3000 | 3.4200 | 3.4200 | 31,400 |
| Sep 5, 2024 | 3.5400 | 3.5800 | 3.4200 | 3.4500 | 3.4500 | 18,100 |
| Sep 4, 2024 | 3.6200 | 3.7500 | 3.5800 | 3.5900 | 3.5900 | 78,700 |
| Sep 3, 2024 | 3.5200 | 3.6500 | 3.4710 | 3.6000 | 3.6000 | 50,500 |
| Aug 30, 2024 | 3.5700 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 60,900 |
| Aug 29, 2024 | 3.4210 | 3.5800 | 3.4210 | 3.5500 | 3.5500 | 14,600 |
| Aug 28, 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 52,500 |
| Aug 27, 2024 | 3.5000 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | 26,400 |
| Aug 26, 2024 | 3.5100 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 52,000 |
| Aug 23, 2024 | 3.4200 | 3.5700 | 3.4200 | 3.5500 | 3.5500 | 13,500 |
| Aug 22, 2024 | 3.5500 | 3.7000 | 3.3800 | 3.4200 | 3.4200 | 38,500 |
| Aug 21, 2024 | 3.5200 | 3.5900 | 3.4010 | 3.5400 | 3.5400 | 25,600 |
| Aug 20, 2024 | 3.5000 | 3.5600 | 3.3800 | 3.5250 | 3.5250 | 27,600 |
| Aug 19, 2024 | 3.5500 | 3.5850 | 3.3900 | 3.4800 | 3.4800 | 33,800 |
| Aug 16, 2024 | 3.4900 | 3.6000 | 3.2800 | 3.5700 | 3.5700 | 65,000 |
| Aug 15, 2024 | 3.6400 | 3.6600 | 3.4200 | 3.4800 | 3.4800 | 73,400 |
| Aug 14, 2024 | 4.2000 | 4.2000 | 3.4200 | 3.5000 | 3.5000 | 143,800 |
| Aug 13, 2024 | 3.7700 | 4.2500 | 3.5650 | 4.2000 | 4.2000 | 286,700 |
| Aug 12, 2024 | 3.4400 | 3.5500 | 3.4160 | 3.5000 | 3.5000 | 94,200 |
| Aug 9, 2024 | 3.2900 | 3.5500 | 3.1930 | 3.3900 | 3.3900 | 20,400 |
| Aug 8, 2024 | 3.2500 | 3.3100 | 3.2000 | 3.2600 | 3.2600 | 8,400 |
| Aug 7, 2024 | 3.2600 | 3.2670 | 3.1800 | 3.2100 | 3.2100 | 20,000 |
| Aug 6, 2024 | 3.1800 | 3.3800 | 3.1800 | 3.2200 | 3.2200 | 13,100 |
| Aug 5, 2024 | 3.2800 | 3.3200 | 3.2100 | 3.2630 | 3.2630 | 34,600 |
| Aug 2, 2024 | 3.4100 | 3.4700 | 3.3200 | 3.3200 | 3.3200 | 18,800 |
| Aug 1, 2024 | 3.4200 | 3.4700 | 3.4000 | 3.4100 | 3.4100 | 16,300 |
| Jul 31, 2024 | 3.4200 | 3.4700 | 3.4000 | 3.4250 | 3.4250 | 16,600 |
| Jul 30, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 23,000 |
| Jul 29, 2024 | 3.5500 | 3.9000 | 3.5500 | 3.6200 | 3.6200 | 40,100 |
| Jul 26, 2024 | 3.6400 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 9,100 |
| Jul 25, 2024 | 3.5700 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 12,500 |
| Jul 24, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6000 | 3.6000 | 14,700 |
| Jul 23, 2024 | 3.6500 | 3.6900 | 3.5100 | 3.6400 | 3.6400 | 50,000 |
| Jul 22, 2024 | 3.5900 | 3.8550 | 3.5500 | 3.6900 | 3.6900 | 39,400 |
| Jul 19, 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5400 | 3.5400 | 115,200 |
| Jul 18, 2024 | 3.4100 | 3.4100 | 3.1800 | 3.1900 | 3.1900 | 38,700 |
| Jul 17, 2024 | 3.3700 | 3.4910 | 3.3700 | 3.4800 | 3.4800 | 28,800 |
| Jul 16, 2024 | 3.3400 | 3.6000 | 3.3400 | 3.4000 | 3.4000 | 23,300 |
| Jul 15, 2024 | 3.6600 | 3.7300 | 3.2600 | 3.3800 | 3.3800 | 58,800 |
| Jul 12, 2024 | 3.3700 | 3.7380 | 3.3700 | 3.6800 | 3.6800 | 36,100 |
| Jul 11, 2024 | 3.3600 | 3.4900 | 3.2400 | 3.3600 | 3.3600 | 22,200 |
| Jul 10, 2024 | 3.1500 | 3.6300 | 3.0800 | 3.3200 | 3.3200 | 75,200 |
| Jul 9, 2024 | 3.1000 | 3.1600 | 3.0500 | 3.1300 | 3.1300 | 52,900 |
| Jul 8, 2024 | 3.1700 | 3.1950 | 3.0500 | 3.0900 | 3.0900 | 43,300 |
| Jul 5, 2024 | 3.1000 | 3.4100 | 3.1000 | 3.1500 | 3.1500 | 34,900 |
| Jul 3, 2024 | 3.3600 | 3.4400 | 3.0500 | 3.0900 | 3.0900 | 86,800 |
| Jul 2, 2024 | 3.5800 | 3.9600 | 3.5520 | 3.6300 | 3.6300 | 47,000 |
| Jul 1, 2024 | 1:12 Stock Splits | |||||
| Jul 1, 2024 | 3.4300 | 4.0800 | 3.2500 | 3.7900 | 3.7900 | 219,700 |
| Jun 28, 2024 | 4.8120 | 4.8120 | 3.9120 | 4.0320 | 4.0320 | 137,492 |
| Jun 27, 2024 | 4.6440 | 5.0280 | 4.0800 | 4.4280 | 4.4280 | 271,125 |
| Jun 26, 2024 | 5.2800 | 5.6400 | 5.1600 | 5.1720 | 5.1720 | 12,758 |
| Jun 25, 2024 | 5.5800 | 5.5800 | 5.1720 | 5.1960 | 5.1960 | 9,825 |
| Jun 24, 2024 | 5.2680 | 5.7600 | 5.2680 | 5.3160 | 5.3160 | 13,517 |
| Jun 21, 2024 | 5.0400 | 5.2800 | 5.0400 | 5.2200 | 5.2200 | 16,308 |
| Jun 20, 2024 | 5.4000 | 5.4000 | 5.0520 | 5.0640 | 5.0640 | 23,825 |
| Jun 18, 2024 | 5.2800 | 5.2800 | 5.1000 | 5.1600 | 5.1600 | 25,133 |
| Jun 17, 2024 | 5.3760 | 5.4000 | 5.1600 | 5.2200 | 5.2200 | 14,900 |
| Jun 14, 2024 | 5.2800 | 5.4600 | 5.0520 | 5.4000 | 5.4000 | 19,133 |
| Jun 13, 2024 | 5.3880 | 5.5200 | 5.0400 | 5.2200 | 5.2200 | 29,617 |
| Jun 12, 2024 | 5.7600 | 5.7600 | 5.2920 | 5.2920 | 5.2920 | 15,208 |
| Jun 11, 2024 | 5.6400 | 5.7600 | 5.5320 | 5.5680 | 5.5680 | 11,375 |
| Jun 10, 2024 | 5.7600 | 5.8200 | 5.5200 | 5.7600 | 5.7600 | 20,592 |
| Jun 7, 2024 | 5.2560 | 6.2400 | 5.2560 | 6.2400 | 6.2400 | 67,508 |
| Jun 6, 2024 | 5.1600 | 5.3160 | 4.9200 | 5.2560 | 5.2560 | 23,500 |
| Jun 5, 2024 | 5.1600 | 5.4000 | 5.0760 | 5.1480 | 5.1480 | 20,317 |
| Jun 4, 2024 | 5.0400 | 5.1600 | 4.9800 | 5.1000 | 5.1000 | 14,550 |
| Jun 3, 2024 | 5.1600 | 5.2200 | 4.8000 | 4.9200 | 4.9200 | 21,408 |
| May 31, 2024 | 5.1000 | 5.1600 | 4.9080 | 4.9200 | 4.9200 | 15,883 |
| May 30, 2024 | 5.7000 | 5.7000 | 5.0400 | 5.1720 | 5.1720 | 33,900 |
| May 29, 2024 | 4.8000 | 6.0000 | 4.8000 | 5.6400 | 5.6400 | 102,308 |
| May 28, 2024 | 5.1000 | 5.1000 | 4.8000 | 4.8960 | 4.8960 | 29,250 |
| May 24, 2024 | 5.6400 | 5.6400 | 4.8120 | 5.2320 | 5.2320 | 46,408 |
| May 23, 2024 | 5.2200 | 5.4600 | 4.9200 | 5.4600 | 5.4600 | 35,117 |
| May 22, 2024 | 4.9320 | 5.0400 | 4.5360 | 4.8000 | 4.8000 | 41,075 |
| May 21, 2024 | 7.5600 | 7.5600 | 4.8000 | 5.0880 | 5.0880 | 173,208 |
| May 20, 2024 | 6.1200 | 7.4400 | 5.7600 | 7.3200 | 7.3200 | 117,883 |
| May 17, 2024 | 5.1600 | 5.8800 | 5.1600 | 5.8200 | 5.8200 | 77,625 |
| May 16, 2024 | 4.8000 | 5.4000 | 4.4400 | 5.2200 | 5.2200 | 77,083 |
| May 15, 2024 | 3.9600 | 4.6800 | 3.9000 | 4.3200 | 4.3200 | 182,208 |
| May 14, 2024 | 3.7200 | 3.9120 | 3.7200 | 3.7800 | 3.7800 | 34,400 |
| May 13, 2024 | 3.6720 | 3.8400 | 3.6600 | 3.7800 | 3.7800 | 15,108 |
| May 10, 2024 | 3.6960 | 3.9240 | 3.6960 | 3.7320 | 3.7320 | 19,475 |
| May 9, 2024 | 3.7200 | 3.8280 | 3.6120 | 3.7680 | 3.7680 | 11,233 |
| May 8, 2024 | 3.8280 | 3.8400 | 3.6120 | 3.6840 | 3.6840 | 18,817 |
| May 7, 2024 | 3.6000 | 3.8400 | 3.6000 | 3.7200 | 3.7200 | 15,225 |
| May 6, 2024 | 3.8040 | 3.8400 | 3.6120 | 3.6720 | 3.6720 | 21,408 |
| May 3, 2024 | 3.8400 | 3.8880 | 3.6240 | 3.7320 | 3.7320 | 28,358 |
| May 2, 2024 | 3.7920 | 3.9600 | 3.6000 | 3.7440 | 3.7440 | 81,042 |
| May 1, 2024 | 3.8400 | 4.6800 | 3.7560 | 3.9600 | 3.9600 | 156,317 |
| Apr 30, 2024 | 3.3600 | 4.6800 | 3.3600 | 3.6960 | 3.6960 | 999,733 |
| Apr 29, 2024 | 3.6120 | 3.6720 | 3.3600 | 3.3840 | 3.3840 | 14,625 |
| Apr 26, 2024 | 3.4560 | 3.6960 | 3.3600 | 3.6720 | 3.6720 | 14,592 |
| Apr 25, 2024 | 3.3600 | 3.4800 | 3.3600 | 3.4680 | 3.4680 | 27,125 |
| Apr 24, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4320 | 3.4320 | 36,342 |
| Apr 23, 2024 | 3.8160 | 3.8280 | 3.4920 | 3.5640 | 3.5640 | 26,933 |
| Apr 22, 2024 | 3.3960 | 3.5880 | 3.3600 | 3.5400 | 3.5400 | 13,767 |
| Apr 19, 2024 | 3.4440 | 3.7200 | 3.3600 | 3.3600 | 3.3600 | 46,317 |
| Apr 18, 2024 | 3.7080 | 3.7320 | 3.4800 | 3.5400 | 3.5400 | 81,317 |
| Apr 17, 2024 | 5.5200 | 5.7600 | 3.3600 | 3.3960 | 3.3960 | 355,108 |
| Apr 16, 2024 | 5.7600 | 5.8560 | 5.7600 | 5.8200 | 5.8200 | 7,942 |
| Apr 15, 2024 | 5.5200 | 5.8200 | 5.5200 | 5.7600 | 5.7600 | 17,050 |
| Apr 12, 2024 | 5.7360 | 5.8680 | 5.5200 | 5.6280 | 5.6280 | 7,858 |
| Apr 11, 2024 | 5.8200 | 5.8560 | 5.5200 | 5.7840 | 5.7840 | 19,083 |
| Apr 10, 2024 | 5.6520 | 5.7600 | 5.5200 | 5.7480 | 5.7480 | 11,675 |
| Apr 9, 2024 | 6.0000 | 6.1800 | 5.6520 | 5.6520 | 5.6520 | 13,467 |
| Apr 8, 2024 | 6.0720 | 6.1800 | 5.8800 | 5.9880 | 5.9880 | 14,450 |
| Apr 5, 2024 | 6.1200 | 6.1200 | 5.6640 | 5.8920 | 5.8920 | 25,533 |
| Apr 4, 2024 | 5.8800 | 6.1200 | 5.8800 | 6.1080 | 6.1080 | 13,642 |
| Apr 3, 2024 | 5.9880 | 6.0000 | 5.6880 | 5.7840 | 5.7840 | 11,208 |
| Apr 2, 2024 | 5.7600 | 6.0000 | 5.6040 | 5.9040 | 5.9040 | 16,433 |
| Apr 1, 2024 | 5.8800 | 6.2400 | 5.7600 | 5.9400 | 5.9400 | 28,567 |
| Mar 28, 2024 | 6.6000 | 6.7200 | 5.8800 | 5.8800 | 5.8800 | 46,633 |
| Mar 27, 2024 | 5.9880 | 6.6000 | 5.8800 | 6.5880 | 6.5880 | 25,658 |
| Mar 26, 2024 | 6.3600 | 6.3600 | 5.9160 | 5.9760 | 5.9760 | 13,108 |
| Mar 25, 2024 | 5.8200 | 6.3600 | 5.7600 | 6.1800 | 6.1800 | 36,608 |
| Mar 22, 2024 | 5.8200 | 5.8200 | 5.4000 | 5.7360 | 5.7360 | 9,875 |
| Mar 21, 2024 | 6.0000 | 6.0000 | 5.5560 | 5.7000 | 5.7000 | 18,142 |
| Mar 20, 2024 | 6.0360 | 6.3360 | 5.1600 | 5.5560 | 5.5560 | 83,550 |
| Mar 19, 2024 | 6.2400 | 6.3600 | 6.0360 | 6.1200 | 6.1200 | 9,983 |
| Mar 18, 2024 | 5.9880 | 6.3600 | 5.6400 | 6.1200 | 6.1200 | 27,533 |
| Mar 15, 2024 | 5.5080 | 5.7600 | 5.4000 | 5.6160 | 5.6160 | 12,442 |
| Mar 14, 2024 | 5.5560 | 5.7600 | 5.4000 | 5.4600 | 5.4600 | 13,942 |
| Mar 13, 2024 | 5.5200 | 5.7600 | 5.4120 | 5.5200 | 5.5200 | 11,408 |
| Mar 12, 2024 | 6.0600 | 6.2400 | 5.4000 | 5.5200 | 5.5200 | 16,050 |
| Mar 11, 2024 | 6.1080 | 6.2400 | 5.9400 | 6.0000 | 6.0000 | 8,867 |
| Mar 8, 2024 | 6.0000 | 6.2400 | 5.8800 | 5.9400 | 5.9400 | 18,658 |
| Mar 7, 2024 | 6.2400 | 6.2520 | 5.7720 | 5.9160 | 5.9160 | 28,558 |
| Mar 6, 2024 | 6.6360 | 6.6360 | 6.0120 | 6.2640 | 6.2640 | 32,250 |
| Mar 5, 2024 | 6.8400 | 6.9600 | 6.3720 | 6.7560 | 6.7560 | 31,075 |
| Mar 4, 2024 | 6.6000 | 6.8400 | 5.7600 | 6.6000 | 6.6000 | 38,517 |
| Mar 1, 2024 | 6.9600 | 7.0800 | 6.4800 | 6.6000 | 6.6000 | 48,025 |
| Feb 29, 2024 | 6.2400 | 7.0200 | 6.0480 | 6.8880 | 6.8880 | 71,542 |
| Feb 28, 2024 | 6.0000 | 6.2400 | 5.7600 | 6.0480 | 6.0480 | 30,017 |
| Feb 27, 2024 | 5.2080 | 6.2280 | 5.1600 | 6.0000 | 6.0000 | 51,683 |
| Feb 26, 2024 | 6.6000 | 6.8400 | 4.9440 | 5.1600 | 5.1600 | 96,258 |
| Feb 23, 2024 | 5.4000 | 6.9480 | 5.4000 | 6.4200 | 6.4200 | 230,233 |
| Feb 22, 2024 | 4.3800 | 5.4000 | 4.3320 | 5.2800 | 5.2800 | 184,750 |
| Feb 21, 2024 | 4.1880 | 4.3800 | 4.1040 | 4.3440 | 4.3440 | 13,433 |
| Feb 20, 2024 | 4.3800 | 4.3800 | 3.9600 | 4.1160 | 4.1160 | 24,258 |
| Feb 16, 2024 | 4.4040 | 4.4040 | 4.2000 | 4.3320 | 4.3320 | 20,050 |
| Feb 15, 2024 | 4.3320 | 4.4040 | 4.2600 | 4.3920 | 4.3920 | 15,867 |
| Feb 14, 2024 | 4.2000 | 4.4400 | 4.1160 | 4.3320 | 4.3320 | 17,333 |
| Feb 13, 2024 | 4.2000 | 4.4760 | 4.2000 | 4.2000 | 4.2000 | 18,150 |
| Feb 12, 2024 | 4.3200 | 4.4280 | 4.2240 | 4.3440 | 4.3440 | 22,842 |
| Feb 9, 2024 | 4.1400 | 4.3080 | 4.0200 | 4.1760 | 4.1760 | 24,717 |
| Feb 8, 2024 | 3.9600 | 4.1880 | 3.9600 | 4.1400 | 4.1400 | 17,708 |
| Feb 7, 2024 | 4.1400 | 4.1400 | 3.9000 | 3.9960 | 3.9960 | 22,675 |
| Feb 6, 2024 | 3.9720 | 4.1760 | 3.9720 | 4.0320 | 4.0320 | 14,992 |
| Feb 5, 2024 | 4.2000 | 4.2840 | 3.9600 | 3.9600 | 3.9600 | 13,692 |
| Feb 2, 2024 | 4.2000 | 4.3080 | 3.9720 | 4.0800 | 4.0800 | 18,517 |
| Feb 1, 2024 | 4.1400 | 4.2000 | 3.8520 | 4.1280 | 4.1280 | 20,200 |
| Jan 31, 2024 | 3.8640 | 4.1880 | 3.8640 | 3.9000 | 3.9000 | 19,733 |
| Jan 30, 2024 | 4.1760 | 4.1760 | 3.7560 | 3.9480 | 3.9480 | 26,592 |
| Jan 29, 2024 | 4.3200 | 4.3200 | 3.8400 | 3.8400 | 3.8400 | 35,675 |
| Jan 26, 2024 | 4.0800 | 4.3200 | 3.9600 | 4.2240 | 4.2240 | 28,767 |
| Jan 25, 2024 | 4.0800 | 4.0800 | 3.7440 | 4.0200 | 4.0200 | 24,892 |
| Jan 24, 2024 | 3.7200 | 3.8400 | 3.7200 | 3.7920 | 3.7920 | 23,142 |
| Jan 23, 2024 | 3.7320 | 3.9120 | 3.7200 | 3.7920 | 3.7920 | 8,975 |
| Jan 22, 2024 | 3.7200 | 3.8400 | 3.7200 | 3.7320 | 3.7320 | 16,067 |
| Jan 19, 2024 | 4.0320 | 4.1400 | 3.6720 | 3.7200 | 3.7200 | 12,450 |
| Jan 18, 2024 | 3.9120 | 3.9360 | 3.6120 | 3.6720 | 3.6720 | 22,083 |
| Jan 17, 2024 | 3.8760 | 3.9600 | 3.7320 | 3.8040 | 3.8040 | 17,975 |
| Jan 16, 2024 | 4.3200 | 4.3200 | 3.7920 | 3.8880 | 3.8880 | 43,108 |
| Jan 12, 2024 | 4.2120 | 4.4040 | 4.2120 | 4.3680 | 4.3680 | 8,667 |
| Jan 11, 2024 | 4.5480 | 4.5480 | 4.2120 | 4.2600 | 4.2600 | 26,158 |
Related Tickers
XBIO Xenetic Biosciences, Inc.
3.8600
-4.22%
VTVT vTv Therapeutics Inc.
13.80
-2.06%
ALRN Aileron Therapeutics, Inc.
2.1100
+9.33%
CRIS Curis, Inc.
3.3900
-2.02%
PXMD PaxMedica, Inc.
0.0580
-10.77%
ACHV Achieve Life Sciences, Inc.
3.3800
-3.98%
RLMD Relmada Therapeutics, Inc.
0.4124
-8.76%
IRD Opus Genetics, Inc.
1.4200
-2.07%
COCP Cocrystal Pharma, Inc.
2.2100
-7.14%
TOVX Theriva Biologics, Inc.
1.4500
-1.36%