Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.8700
-0.0500
(-1.02%)
At close: March 10 at 4:00:01 PM EDT
4.6300
-0.24
(-4.93%)
After hours: March 10 at 7:10:42 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 4.8700 | 4.9600 | 4.7650 | 4.8700 | 4.8700 | 111,600 |
| Mar 7, 2025 | 5.1200 | 5.1800 | 4.8780 | 4.9200 | 4.9200 | 175,500 |
| Mar 6, 2025 | 4.8100 | 5.3590 | 4.7300 | 5.1200 | 5.1200 | 330,900 |
| Mar 5, 2025 | 4.9800 | 5.1000 | 4.7300 | 4.9350 | 4.9350 | 141,800 |
| Mar 4, 2025 | 4.4100 | 5.1000 | 4.0400 | 5.0400 | 5.0400 | 576,000 |
| Mar 3, 2025 | 4.8700 | 4.9700 | 4.4400 | 4.5200 | 4.5200 | 392,600 |
| Feb 28, 2025 | 4.6300 | 4.8900 | 4.6100 | 4.8600 | 4.8600 | 108,000 |
| Feb 27, 2025 | 4.7400 | 4.9500 | 4.6600 | 4.6800 | 4.6800 | 163,500 |
| Feb 26, 2025 | 4.7000 | 4.8300 | 4.5400 | 4.7400 | 4.7400 | 116,000 |
| Feb 25, 2025 | 4.8200 | 4.8300 | 4.5500 | 4.5900 | 4.5900 | 274,200 |
| Feb 24, 2025 | 4.9300 | 4.9600 | 4.6800 | 4.8000 | 4.8000 | 164,300 |
| Feb 21, 2025 | 5.0600 | 5.1900 | 4.8100 | 4.9100 | 4.9100 | 298,200 |
| Feb 20, 2025 | 4.8700 | 5.1700 | 4.7140 | 5.0100 | 5.0100 | 126,400 |
| Feb 19, 2025 | 4.1100 | 5.0900 | 4.1100 | 4.8700 | 4.8700 | 192,400 |
| Feb 18, 2025 | 4.0900 | 4.2900 | 4.0100 | 4.1300 | 4.1300 | 91,800 |
| Feb 14, 2025 | 3.9900 | 4.1900 | 3.9050 | 4.0800 | 4.0800 | 135,100 |
| Feb 13, 2025 | 3.6900 | 4.0050 | 3.6900 | 3.9700 | 3.9700 | 132,300 |
| Feb 12, 2025 | 3.7800 | 3.7800 | 3.5800 | 3.6800 | 3.6800 | 104,100 |
| Feb 11, 2025 | 4.1500 | 4.1500 | 3.6900 | 3.7300 | 3.7300 | 151,000 |
| Feb 10, 2025 | 4.2900 | 4.4450 | 4.1700 | 4.2600 | 4.2600 | 188,800 |
| Feb 7, 2025 | 4.3600 | 4.4150 | 4.0850 | 4.2900 | 4.2900 | 201,100 |
| Feb 6, 2025 | 4.9100 | 4.9100 | 4.4000 | 4.4200 | 4.4200 | 63,800 |
| Feb 5, 2025 | 4.8600 | 4.9500 | 4.4000 | 4.8600 | 4.8600 | 79,900 |
| Feb 4, 2025 | 4.6700 | 4.8800 | 4.6260 | 4.8400 | 4.8400 | 80,100 |
| Feb 3, 2025 | 4.6700 | 4.9850 | 4.6600 | 4.7200 | 4.7200 | 75,400 |
| Jan 31, 2025 | 4.9800 | 5.0900 | 4.7000 | 4.8500 | 4.8500 | 105,200 |
| Jan 30, 2025 | 4.9700 | 5.1100 | 4.8650 | 4.9700 | 4.9700 | 56,100 |
| Jan 29, 2025 | 4.9900 | 5.0200 | 4.7900 | 4.9400 | 4.9400 | 67,800 |
| Jan 28, 2025 | 5.0600 | 5.1500 | 4.8950 | 5.0100 | 5.0100 | 152,100 |
| Jan 27, 2025 | 4.7700 | 5.1800 | 4.7700 | 5.0600 | 5.0600 | 121,500 |
| Jan 24, 2025 | 5.0900 | 5.2000 | 4.9000 | 4.9700 | 4.9700 | 101,500 |
| Jan 23, 2025 | 5.1100 | 5.1400 | 4.9350 | 5.1200 | 5.1200 | 84,300 |
| Jan 22, 2025 | 4.9100 | 5.2400 | 4.8700 | 5.1800 | 5.1800 | 226,000 |
| Jan 21, 2025 | 5.1500 | 5.2650 | 4.8000 | 4.8700 | 4.8700 | 228,700 |
| Jan 17, 2025 | 4.8300 | 5.1500 | 4.7000 | 5.0600 | 5.0600 | 273,700 |
| Jan 16, 2025 | 4.4100 | 4.8700 | 4.3800 | 4.7400 | 4.7400 | 325,000 |
| Jan 15, 2025 | 4.1000 | 4.3900 | 4.0400 | 4.3600 | 4.3600 | 211,300 |
| Jan 14, 2025 | 4.1000 | 4.2700 | 3.8750 | 4.0200 | 4.0200 | 199,200 |
| Jan 13, 2025 | 4.4600 | 4.4600 | 3.7100 | 4.1050 | 4.1050 | 396,600 |
| Jan 10, 2025 | 5.0000 | 5.0200 | 4.4000 | 4.5200 | 4.5200 | 294,600 |
| Jan 8, 2025 | 5.8200 | 6.0250 | 5.0500 | 5.0750 | 5.0750 | 281,500 |
| Jan 7, 2025 | 6.2600 | 6.4800 | 5.8300 | 5.9200 | 5.9200 | 182,900 |
| Jan 6, 2025 | 6.6600 | 6.8100 | 6.2700 | 6.3100 | 6.3100 | 201,400 |
| Jan 3, 2025 | 6.1900 | 6.6700 | 6.1200 | 6.6600 | 6.6600 | 116,900 |
| Jan 2, 2025 | 6.2300 | 6.3650 | 6.0850 | 6.1700 | 6.1700 | 141,600 |
| Dec 31, 2024 | 6.1200 | 6.2900 | 6.0700 | 6.1700 | 6.1700 | 61,500 |
| Dec 30, 2024 | 6.1900 | 6.3300 | 6.0400 | 6.1700 | 6.1700 | 205,500 |
| Dec 27, 2024 | 6.4500 | 6.4750 | 6.1400 | 6.2500 | 6.2500 | 148,600 |
| Dec 26, 2024 | 6.2800 | 6.5300 | 6.1950 | 6.4900 | 6.4900 | 82,100 |
| Dec 24, 2024 | 6.2200 | 6.3500 | 6.1300 | 6.3500 | 6.3500 | 45,600 |
| Dec 23, 2024 | 6.1900 | 6.3000 | 6.0000 | 6.2100 | 6.2100 | 114,800 |
| Dec 20, 2024 | 5.9900 | 6.3800 | 5.8600 | 6.2500 | 6.2500 | 578,200 |
| Dec 19, 2024 | 5.8600 | 6.1200 | 5.5500 | 5.9900 | 5.9900 | 296,400 |
| Dec 18, 2024 | 6.2400 | 6.4500 | 5.7600 | 5.9500 | 5.9500 | 255,000 |
| Dec 17, 2024 | 6.2900 | 6.3900 | 6.0000 | 6.2500 | 6.2500 | 273,200 |
| Dec 16, 2024 | 5.5900 | 6.4300 | 5.5800 | 6.2900 | 6.2900 | 265,200 |
| Dec 13, 2024 | 6.0900 | 6.1600 | 5.1600 | 5.6000 | 5.6000 | 281,700 |
| Dec 12, 2024 | 6.8800 | 7.0400 | 6.1400 | 6.1400 | 6.1400 | 230,900 |
| Dec 11, 2024 | 6.6200 | 7.0500 | 6.5600 | 6.9000 | 6.9000 | 412,400 |
| Dec 10, 2024 | 6.4300 | 6.7500 | 6.3850 | 6.6200 | 6.6200 | 153,700 |
| Dec 9, 2024 | 6.4000 | 6.6500 | 6.2700 | 6.5100 | 6.5100 | 205,500 |
| Dec 6, 2024 | 6.2500 | 6.4400 | 6.0980 | 6.4100 | 6.4100 | 91,400 |
| Dec 5, 2024 | 6.3900 | 6.3900 | 6.0300 | 6.1800 | 6.1800 | 129,100 |
| Dec 4, 2024 | 6.0700 | 6.4100 | 5.9000 | 6.3900 | 6.3900 | 275,600 |
| Dec 3, 2024 | 6.2800 | 6.3000 | 5.7900 | 5.9900 | 5.9900 | 143,800 |
| Dec 2, 2024 | 6.0000 | 6.3000 | 5.8700 | 6.2800 | 6.2800 | 150,700 |
| Nov 29, 2024 | 6.1000 | 6.1800 | 5.9200 | 6.0000 | 6.0000 | 44,900 |
| Nov 27, 2024 | 6.0700 | 6.2500 | 5.8700 | 5.9700 | 5.9700 | 77,600 |
| Nov 26, 2024 | 5.6200 | 6.1800 | 5.5300 | 6.1500 | 6.1500 | 141,600 |
| Nov 25, 2024 | 5.7100 | 5.8900 | 5.6200 | 5.6200 | 5.6200 | 77,400 |
| Nov 22, 2024 | 5.6000 | 5.8000 | 5.4700 | 5.6200 | 5.6200 | 83,700 |
| Nov 21, 2024 | 5.5700 | 5.7250 | 5.4300 | 5.5700 | 5.5700 | 100,200 |
| Nov 20, 2024 | 5.4700 | 5.5100 | 5.3400 | 5.4800 | 5.4800 | 72,200 |
| Nov 19, 2024 | 5.6500 | 5.7000 | 5.3200 | 5.4800 | 5.4800 | 86,200 |
| Nov 18, 2024 | 5.8100 | 5.8100 | 5.4000 | 5.7600 | 5.7600 | 146,700 |
| Nov 15, 2024 | 5.9100 | 5.9800 | 5.6110 | 5.8000 | 5.8000 | 240,300 |
| Nov 14, 2024 | 7.5100 | 7.5380 | 5.7100 | 6.0200 | 6.0200 | 314,700 |
| Nov 13, 2024 | 6.9500 | 7.7700 | 6.9500 | 7.5000 | 7.5000 | 397,600 |
| Nov 12, 2024 | 6.5200 | 6.9500 | 6.4300 | 6.9100 | 6.9100 | 204,600 |
| Nov 11, 2024 | 5.8800 | 6.8300 | 5.7600 | 6.6100 | 6.6100 | 249,300 |
| Nov 8, 2024 | 5.7700 | 5.9300 | 5.3150 | 5.8300 | 5.8300 | 161,300 |
| Nov 7, 2024 | 5.9200 | 6.2000 | 5.7550 | 5.7900 | 5.7900 | 109,100 |
| Nov 6, 2024 | 5.7500 | 6.1200 | 5.5700 | 5.9400 | 5.9400 | 202,400 |
| Nov 5, 2024 | 5.3400 | 5.5700 | 5.2500 | 5.5600 | 5.5600 | 95,700 |
| Nov 4, 2024 | 5.1500 | 5.3400 | 5.0500 | 5.3200 | 5.3200 | 86,000 |
| Nov 1, 2024 | 5.2800 | 5.3000 | 5.0500 | 5.2000 | 5.2000 | 69,400 |
| Oct 31, 2024 | 5.5700 | 5.6300 | 5.2200 | 5.2400 | 5.2400 | 71,400 |
| Oct 30, 2024 | 5.3700 | 5.5900 | 5.2900 | 5.5700 | 5.5700 | 89,200 |
| Oct 29, 2024 | 5.5000 | 5.5000 | 5.2200 | 5.4100 | 5.4100 | 58,900 |
| Oct 28, 2024 | 5.5400 | 5.7400 | 5.3600 | 5.5300 | 5.5300 | 64,900 |
| Oct 25, 2024 | 5.4000 | 5.4900 | 5.3100 | 5.4400 | 5.4400 | 66,300 |
| Oct 24, 2024 | 5.6800 | 5.7800 | 5.3300 | 5.3500 | 5.3500 | 55,900 |
| Oct 23, 2024 | 5.6000 | 5.6900 | 5.4700 | 5.6600 | 5.6600 | 77,300 |
| Oct 22, 2024 | 5.5600 | 5.7800 | 5.4250 | 5.6700 | 5.6700 | 80,200 |
| Oct 21, 2024 | 5.5600 | 5.7200 | 5.3330 | 5.6000 | 5.6000 | 110,100 |
| Oct 18, 2024 | 6.0100 | 6.0100 | 5.3100 | 5.5950 | 5.5950 | 144,800 |
| Oct 17, 2024 | 5.6700 | 6.0200 | 5.6100 | 6.0200 | 6.0200 | 627,000 |
| Oct 16, 2024 | 5.4500 | 5.7250 | 5.3870 | 5.6500 | 5.6500 | 123,500 |
| Oct 15, 2024 | 5.1600 | 5.4300 | 5.1400 | 5.3900 | 5.3900 | 114,900 |
| Oct 14, 2024 | 5.0000 | 5.1900 | 4.9500 | 5.1500 | 5.1500 | 142,900 |
| Oct 11, 2024 | 4.6300 | 5.0100 | 4.6300 | 5.0000 | 5.0000 | 203,900 |
| Oct 10, 2024 | 4.6300 | 4.6800 | 4.5000 | 4.6700 | 4.6700 | 80,800 |
| Oct 9, 2024 | 4.9200 | 4.9200 | 4.6200 | 4.6800 | 4.6800 | 158,900 |
| Oct 8, 2024 | 4.5300 | 4.9300 | 4.4900 | 4.9200 | 4.9200 | 187,100 |
| Oct 7, 2024 | 5.0000 | 5.0100 | 4.4850 | 4.5550 | 4.5550 | 137,800 |
| Oct 4, 2024 | 4.7900 | 5.0200 | 4.7000 | 5.0000 | 5.0000 | 201,000 |
| Oct 3, 2024 | 4.9600 | 4.9600 | 4.5100 | 4.7200 | 4.7200 | 240,700 |
| Oct 2, 2024 | 5.1500 | 5.1600 | 4.6600 | 4.9700 | 4.9700 | 385,300 |
| Oct 1, 2024 | 5.3600 | 5.3600 | 5.0000 | 5.1500 | 5.1500 | 273,600 |
| Sep 30, 2024 | 5.3200 | 5.4440 | 5.2450 | 5.3800 | 5.3800 | 112,400 |
| Sep 27, 2024 | 5.4900 | 5.6150 | 5.3000 | 5.3300 | 5.3300 | 136,000 |
| Sep 26, 2024 | 5.4900 | 5.5400 | 5.3400 | 5.4200 | 5.4200 | 85,400 |
| Sep 25, 2024 | 5.4100 | 5.4950 | 5.3100 | 5.3800 | 5.3800 | 102,200 |
| Sep 24, 2024 | 5.3800 | 5.4600 | 5.2100 | 5.4100 | 5.4100 | 164,600 |
| Sep 23, 2024 | 5.9200 | 5.9200 | 5.3500 | 5.3500 | 5.3500 | 198,500 |
| Sep 20, 2024 | 5.8200 | 6.1300 | 5.7700 | 5.8800 | 5.8800 | 639,300 |
| Sep 19, 2024 | 5.7900 | 5.9500 | 5.7100 | 5.8600 | 5.8600 | 156,800 |
| Sep 18, 2024 | 5.7500 | 5.8700 | 5.5600 | 5.6400 | 5.6400 | 196,300 |
| Sep 17, 2024 | 5.6200 | 5.9600 | 5.5500 | 5.7700 | 5.7700 | 285,100 |
| Sep 16, 2024 | 5.5700 | 5.8600 | 5.4400 | 5.5500 | 5.5500 | 173,700 |
| Sep 13, 2024 | 5.8500 | 5.9690 | 5.2000 | 5.5400 | 5.5400 | 291,300 |
| Sep 12, 2024 | 5.3600 | 6.0100 | 5.3500 | 5.8400 | 5.8400 | 377,000 |
| Sep 11, 2024 | 5.6500 | 5.7900 | 5.0500 | 5.2200 | 5.2200 | 465,100 |
| Sep 10, 2024 | 5.1000 | 6.9100 | 4.9800 | 5.6400 | 5.6400 | 4,516,900 |
| Sep 9, 2024 | 4.5800 | 4.9700 | 4.5800 | 4.8750 | 4.8750 | 162,000 |
| Sep 6, 2024 | 4.7200 | 4.7850 | 4.5000 | 4.6700 | 4.6700 | 97,200 |
| Sep 5, 2024 | 4.8500 | 4.8500 | 4.6000 | 4.7100 | 4.7100 | 87,900 |
| Sep 4, 2024 | 4.6700 | 4.8700 | 4.5200 | 4.8100 | 4.8100 | 86,200 |
| Sep 3, 2024 | 4.7700 | 4.8600 | 4.6100 | 4.7300 | 4.7300 | 83,100 |
| Aug 30, 2024 | 4.7400 | 4.9450 | 4.5350 | 4.7500 | 4.7500 | 98,100 |
| Aug 29, 2024 | 4.7700 | 4.9300 | 4.6600 | 4.7100 | 4.7100 | 94,600 |
| Aug 28, 2024 | 4.8600 | 5.0300 | 4.6300 | 4.7100 | 4.7100 | 74,900 |
| Aug 27, 2024 | 5.3900 | 5.4800 | 4.8400 | 4.9200 | 4.9200 | 142,200 |
| Aug 26, 2024 | 4.9700 | 5.3700 | 4.9100 | 5.3600 | 5.3600 | 231,900 |
| Aug 23, 2024 | 4.9400 | 5.0650 | 4.8000 | 4.8900 | 4.8900 | 119,200 |
| Aug 22, 2024 | 5.2500 | 5.3300 | 4.8900 | 4.9100 | 4.9100 | 139,100 |
| Aug 21, 2024 | 5.0700 | 5.3200 | 4.9500 | 5.2500 | 5.2500 | 167,700 |
| Aug 20, 2024 | 4.7900 | 5.0600 | 4.6900 | 5.0100 | 5.0100 | 152,100 |
| Aug 19, 2024 | 4.4700 | 4.7900 | 4.4700 | 4.7500 | 4.7500 | 681,600 |
| Aug 16, 2024 | 4.2800 | 4.5400 | 4.2400 | 4.4500 | 4.4500 | 82,700 |
| Aug 15, 2024 | 4.3400 | 4.4600 | 4.2700 | 4.2900 | 4.2900 | 101,800 |
| Aug 14, 2024 | 4.4600 | 4.4600 | 4.2000 | 4.2200 | 4.2200 | 91,000 |
| Aug 13, 2024 | 4.2900 | 4.4100 | 4.1800 | 4.4100 | 4.4100 | 53,600 |
| Aug 12, 2024 | 4.2300 | 4.3700 | 4.1900 | 4.2500 | 4.2500 | 118,500 |
| Aug 9, 2024 | 4.0600 | 4.6100 | 4.0200 | 4.2400 | 4.2400 | 921,300 |
| Aug 8, 2024 | 4.1600 | 4.3500 | 3.9300 | 4.0600 | 4.0600 | 172,300 |
| Aug 7, 2024 | 4.2800 | 4.2800 | 3.9400 | 4.0800 | 4.0800 | 167,400 |
| Aug 6, 2024 | 4.6600 | 4.6600 | 4.1940 | 4.2100 | 4.2100 | 122,200 |
| Aug 5, 2024 | 4.6900 | 4.9200 | 4.5420 | 4.6600 | 4.6600 | 163,400 |
| Aug 2, 2024 | 4.7900 | 5.0100 | 4.5200 | 4.7400 | 4.7400 | 284,400 |
| Aug 1, 2024 | 5.1300 | 5.1400 | 4.9900 | 5.0500 | 5.0500 | 176,100 |
| Jul 31, 2024 | 5.0000 | 5.2200 | 4.7630 | 5.1000 | 5.1000 | 172,700 |
| Jul 30, 2024 | 5.0500 | 5.0700 | 4.9100 | 5.0000 | 5.0000 | 323,500 |
| Jul 29, 2024 | 5.1700 | 5.2300 | 4.8500 | 5.0000 | 5.0000 | 253,500 |
| Jul 26, 2024 | 5.0000 | 5.2700 | 4.9100 | 5.2500 | 5.2500 | 229,900 |
| Jul 25, 2024 | 4.8200 | 5.0400 | 4.7000 | 4.9000 | 4.9000 | 380,000 |
| Jul 24, 2024 | 4.0100 | 4.8000 | 3.9000 | 4.7800 | 4.7800 | 250,700 |
| Jul 23, 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0500 | 4.0500 | 187,000 |
| Jul 22, 2024 | 4.0800 | 4.0950 | 3.9400 | 4.0500 | 4.0500 | 167,400 |
| Jul 19, 2024 | 4.1100 | 4.1200 | 3.9950 | 4.0700 | 4.0700 | 63,900 |
| Jul 18, 2024 | 4.4200 | 4.4200 | 4.0200 | 4.1000 | 4.1000 | 83,700 |
| Jul 17, 2024 | 4.4700 | 4.5500 | 4.3300 | 4.4600 | 4.4600 | 91,700 |
| Jul 16, 2024 | 4.5800 | 4.7050 | 4.4400 | 4.5500 | 4.5500 | 213,100 |
| Jul 15, 2024 | 4.3900 | 4.6000 | 4.2990 | 4.4800 | 4.4800 | 143,900 |
| Jul 12, 2024 | 4.3200 | 4.5600 | 4.2700 | 4.3600 | 4.3600 | 210,500 |
| Jul 11, 2024 | 3.7400 | 4.2900 | 3.6600 | 4.2400 | 4.2400 | 205,900 |
| Jul 10, 2024 | 3.4500 | 3.6600 | 3.4500 | 3.6200 | 3.6200 | 34,200 |
| Jul 9, 2024 | 3.4900 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 58,000 |
| Jul 8, 2024 | 3.4600 | 3.5700 | 3.4600 | 3.5000 | 3.5000 | 93,900 |
| Jul 5, 2024 | 3.1700 | 3.4400 | 3.1500 | 3.4200 | 3.4200 | 77,100 |
| Jul 3, 2024 | 3.2300 | 3.3300 | 3.1600 | 3.1900 | 3.1900 | 417,900 |
| Jul 2, 2024 | 3.2500 | 3.4000 | 3.1700 | 3.2000 | 3.2000 | 151,100 |
| Jul 1, 2024 | 3.3200 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 166,600 |
| Jun 28, 2024 | 3.4000 | 3.5000 | 3.2380 | 3.3500 | 3.3500 | 397,800 |
| Jun 27, 2024 | 3.2500 | 3.3800 | 3.2100 | 3.3500 | 3.3500 | 167,100 |
| Jun 26, 2024 | 3.2900 | 3.3100 | 3.1700 | 3.2300 | 3.2300 | 145,800 |
| Jun 25, 2024 | 3.3200 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 182,500 |
| Jun 24, 2024 | 3.3700 | 3.4300 | 3.2950 | 3.3600 | 3.3600 | 193,500 |
| Jun 21, 2024 | 3.3200 | 3.4200 | 3.3200 | 3.3800 | 3.3800 | 183,100 |
| Jun 20, 2024 | 3.5700 | 3.6100 | 3.3000 | 3.3100 | 3.3100 | 240,200 |
| Jun 18, 2024 | 3.8200 | 3.8400 | 3.5300 | 3.5400 | 3.5400 | 165,000 |
| Jun 17, 2024 | 3.6900 | 3.8300 | 3.6860 | 3.8200 | 3.8200 | 164,800 |
| Jun 14, 2024 | 3.7800 | 3.7900 | 3.6500 | 3.7100 | 3.7100 | 94,700 |
| Jun 13, 2024 | 3.7500 | 3.8450 | 3.6900 | 3.8200 | 3.8200 | 103,100 |
| Jun 12, 2024 | 4.0300 | 4.0300 | 3.7500 | 3.7700 | 3.7700 | 120,000 |
| Jun 11, 2024 | 3.7500 | 4.0800 | 3.7500 | 4.0300 | 4.0300 | 99,000 |
| Jun 10, 2024 | 3.7800 | 3.8500 | 3.7150 | 3.8000 | 3.8000 | 249,300 |
| Jun 7, 2024 | 4.0700 | 4.0700 | 3.7800 | 3.8500 | 3.8500 | 397,700 |
| Jun 6, 2024 | 4.1400 | 4.2100 | 4.0450 | 4.0900 | 4.0900 | 125,800 |
| Jun 5, 2024 | 4.0700 | 4.1600 | 4.0150 | 4.1600 | 4.1600 | 59,000 |
| Jun 4, 2024 | 4.0200 | 4.1000 | 3.9510 | 4.0600 | 4.0600 | 79,800 |
| Jun 3, 2024 | 4.1100 | 4.1800 | 3.9450 | 4.0700 | 4.0700 | 91,600 |
| May 31, 2024 | 3.9600 | 4.0800 | 3.9600 | 4.0500 | 4.0500 | 70,200 |
| May 30, 2024 | 3.8700 | 4.0700 | 3.8700 | 3.9400 | 3.9400 | 123,000 |
| May 29, 2024 | 4.1800 | 4.2200 | 3.7710 | 3.8500 | 3.8500 | 175,300 |
| May 28, 2024 | 4.5400 | 4.5600 | 4.1650 | 4.2100 | 4.2100 | 208,400 |
| May 24, 2024 | 4.0600 | 4.4050 | 4.0600 | 4.3600 | 4.3600 | 281,000 |
| May 23, 2024 | 4.1600 | 4.2050 | 4.0100 | 4.0300 | 4.0300 | 133,200 |
| May 22, 2024 | 4.0700 | 4.3310 | 4.0500 | 4.1600 | 4.1600 | 152,400 |
| May 21, 2024 | 4.3900 | 4.4450 | 4.1350 | 4.1400 | 4.1400 | 146,300 |
| May 20, 2024 | 4.3900 | 4.5200 | 4.3500 | 4.4000 | 4.4000 | 110,200 |
| May 17, 2024 | 4.4900 | 4.5450 | 4.3700 | 4.4100 | 4.4100 | 121,300 |
| May 16, 2024 | 4.5400 | 4.5550 | 4.4100 | 4.5000 | 4.5000 | 112,200 |
| May 15, 2024 | 4.4900 | 4.6300 | 4.4050 | 4.5100 | 4.5100 | 112,800 |
| May 14, 2024 | 4.6500 | 4.6800 | 4.4650 | 4.4900 | 4.4900 | 125,300 |
| May 13, 2024 | 4.6300 | 4.7700 | 4.5320 | 4.5500 | 4.5500 | 224,000 |
| May 10, 2024 | 4.7700 | 4.8900 | 4.5700 | 4.5700 | 4.5700 | 249,500 |
| May 9, 2024 | 4.8400 | 4.9800 | 4.6700 | 4.7700 | 4.7700 | 492,800 |
| May 8, 2024 | 4.6600 | 5.2300 | 4.5000 | 4.6900 | 4.6900 | 1,283,100 |
| May 7, 2024 | 3.8800 | 4.7500 | 3.7800 | 4.6900 | 4.6900 | 1,786,400 |
| May 6, 2024 | 3.7200 | 3.7700 | 3.6100 | 3.6500 | 3.6500 | 136,600 |
| May 3, 2024 | 3.7600 | 3.8250 | 3.6500 | 3.7200 | 3.7200 | 174,000 |
| May 2, 2024 | 3.6900 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 148,000 |
| May 1, 2024 | 3.5400 | 3.7500 | 3.5400 | 3.6200 | 3.6200 | 144,900 |
| Apr 30, 2024 | 3.6700 | 3.7050 | 3.5100 | 3.5200 | 3.5200 | 147,600 |
| Apr 29, 2024 | 3.8100 | 3.9400 | 3.6900 | 3.7200 | 3.7200 | 165,000 |
| Apr 26, 2024 | 3.7700 | 3.8000 | 3.6950 | 3.7800 | 3.7800 | 108,100 |
| Apr 25, 2024 | 3.5500 | 3.7850 | 3.5100 | 3.7600 | 3.7600 | 217,800 |
| Apr 24, 2024 | 3.5800 | 3.7300 | 3.5550 | 3.6500 | 3.6500 | 192,900 |
| Apr 23, 2024 | 3.8800 | 3.9650 | 3.6400 | 3.6600 | 3.6600 | 161,700 |
| Apr 22, 2024 | 3.7100 | 3.9500 | 3.6100 | 3.8900 | 3.8900 | 248,700 |
| Apr 19, 2024 | 3.7200 | 3.8950 | 3.6800 | 3.7000 | 3.7000 | 388,600 |
| Apr 18, 2024 | 3.9100 | 3.9700 | 3.7300 | 3.7400 | 3.7400 | 279,400 |
| Apr 17, 2024 | 3.7100 | 4.1250 | 3.7100 | 3.9400 | 3.9400 | 423,100 |
| Apr 16, 2024 | 3.7600 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 214,800 |
| Apr 15, 2024 | 3.7000 | 3.8400 | 3.5300 | 3.7900 | 3.7900 | 473,500 |
| Apr 12, 2024 | 3.7300 | 3.7800 | 3.6150 | 3.6900 | 3.6900 | 115,400 |
| Apr 11, 2024 | 3.8000 | 3.8000 | 3.5150 | 3.7700 | 3.7700 | 501,400 |
| Apr 10, 2024 | 3.6000 | 3.8200 | 3.4500 | 3.8000 | 3.8000 | 630,400 |
| Apr 9, 2024 | 3.7900 | 3.9600 | 3.7000 | 3.7300 | 3.7300 | 81,300 |
| Apr 8, 2024 | 3.6600 | 3.8600 | 3.4700 | 3.7600 | 3.7600 | 348,500 |
| Apr 5, 2024 | 3.5200 | 3.8350 | 3.4800 | 3.7600 | 3.7600 | 428,400 |
| Apr 4, 2024 | 3.7000 | 3.8100 | 3.5500 | 3.5600 | 3.5600 | 137,600 |
| Apr 3, 2024 | 3.7900 | 3.8600 | 3.6250 | 3.7000 | 3.7000 | 202,600 |
| Apr 2, 2024 | 3.9300 | 3.9500 | 3.7600 | 3.8700 | 3.8700 | 218,400 |
| Apr 1, 2024 | 4.0400 | 4.1450 | 3.9110 | 4.0200 | 4.0200 | 301,500 |
| Mar 28, 2024 | 3.9000 | 4.0900 | 3.8200 | 4.0300 | 4.0300 | 220,900 |
| Mar 27, 2024 | 3.5000 | 3.9300 | 3.5000 | 3.9100 | 3.9100 | 328,500 |
| Mar 26, 2024 | 3.9100 | 3.9400 | 3.4150 | 3.5700 | 3.5700 | 664,800 |
| Mar 25, 2024 | 3.8000 | 3.8680 | 3.6100 | 3.7400 | 3.7400 | 863,800 |
| Mar 22, 2024 | 3.2900 | 3.9300 | 3.2600 | 3.8000 | 3.8000 | 940,400 |
| Mar 21, 2024 | 2.9500 | 3.2900 | 2.9110 | 3.2600 | 3.2600 | 704,300 |
| Mar 20, 2024 | 2.9100 | 2.9200 | 2.5700 | 2.9000 | 2.9000 | 450,600 |
| Mar 19, 2024 | 2.5200 | 2.5900 | 2.4800 | 2.5900 | 2.5900 | 218,600 |
| Mar 18, 2024 | 2.6300 | 2.6300 | 2.4500 | 2.5200 | 2.5200 | 181,200 |
| Mar 15, 2024 | 2.4800 | 2.6350 | 2.4800 | 2.5800 | 2.5800 | 260,500 |
| Mar 14, 2024 | 2.7200 | 2.7200 | 2.4600 | 2.4800 | 2.4800 | 164,800 |
| Mar 13, 2024 | 2.7300 | 2.7650 | 2.6700 | 2.6800 | 2.6800 | 114,200 |
| Mar 12, 2024 | 2.7500 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 120,500 |
| Mar 11, 2024 | 2.8800 | 2.9300 | 2.7300 | 2.7500 | 2.7500 | 198,300 |
Related Tickers
CGEM Cullinan Therapeutics, Inc.
8.15
-6.43%
IKNA Ikena Oncology, Inc.
1.4100
-2.08%
ACHL Achilles Therapeutics plc
1.3850
-0.36%
FDMT 4D Molecular Therapeutics, Inc.
3.8950
-4.30%
EWTX Edgewise Therapeutics, Inc.
27.53
-1.71%
ITOS iTeos Therapeutics, Inc.
6.95
-1.42%
IDYA IDEAYA Biosciences, Inc.
17.54
-4.98%
LYEL Lyell Immunopharma, Inc.
0.6813
-8.33%
CTNM Contineum Therapeutics, Inc.
7.40
+9.31%
ORIC ORIC Pharmaceuticals, Inc.
7.63
-4.62%