NasdaqCM - Delayed Quote USD
Eledon Pharmaceuticals, Inc. (ELDN)
3.0600
+0.0600
+(2.00%)
At close: June 2 at 4:00:01 PM EDT
3.0600
0.00
(0.00%)
After hours: June 2 at 4:04:01 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 | 3.0000 | 3.1400 | 2.9900 | 3.0600 | 3.0600 | 244,200 |
| May 30, 2025 | 3.0800 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 184,900 |
| May 29, 2025 | 3.1800 | 3.2400 | 3.0700 | 3.0900 | 3.0900 | 217,200 |
| May 28, 2025 | 3.1600 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 135,600 |
| May 27, 2025 | 3.0900 | 3.2700 | 3.0500 | 3.1500 | 3.1500 | 406,500 |
| May 23, 2025 | 3.0200 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 175,400 |
| May 22, 2025 | 3.1100 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 186,700 |
| May 21, 2025 | 3.0600 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 186,400 |
| May 20, 2025 | 3.1000 | 3.1100 | 3.0200 | 3.0600 | 3.0600 | 178,900 |
| May 19, 2025 | 2.8500 | 3.1200 | 2.8500 | 3.0400 | 3.0400 | 278,100 |
| May 16, 2025 | 2.9000 | 2.9700 | 2.8700 | 2.8700 | 2.8700 | 136,400 |
| May 15, 2025 | 2.8400 | 3.0380 | 2.8200 | 2.8900 | 2.8900 | 176,600 |
| May 14, 2025 | 2.9400 | 3.1600 | 2.8300 | 2.8300 | 2.8300 | 240,700 |
| May 13, 2025 | 2.9300 | 3.1100 | 2.8900 | 2.9000 | 2.9000 | 300,300 |
| May 12, 2025 | 3.0000 | 3.0900 | 2.8600 | 2.8700 | 2.8700 | 191,500 |
| May 9, 2025 | 3.3550 | 3.4100 | 2.8900 | 2.8900 | 2.8900 | 328,500 |
| May 8, 2025 | 2.9900 | 3.3700 | 2.9200 | 3.1700 | 3.1700 | 198,500 |
| May 7, 2025 | 2.8600 | 3.0300 | 2.8500 | 3.0000 | 3.0000 | 266,300 |
| May 6, 2025 | 3.1000 | 3.1000 | 2.8700 | 2.8700 | 2.8700 | 189,700 |
| May 5, 2025 | 3.2500 | 3.5100 | 3.1000 | 3.1000 | 3.1000 | 108,100 |
| May 2, 2025 | 3.3400 | 3.4700 | 3.2900 | 3.3100 | 3.3100 | 96,100 |
| May 1, 2025 | 3.2000 | 3.4400 | 3.2000 | 3.2800 | 3.2800 | 114,000 |
| Apr 30, 2025 | 3.2200 | 3.2800 | 3.1300 | 3.1600 | 3.1600 | 103,100 |
| Apr 29, 2025 | 3.2700 | 3.4350 | 3.1800 | 3.2700 | 3.2700 | 61,900 |
| Apr 28, 2025 | 3.2700 | 3.3700 | 3.1700 | 3.2800 | 3.2800 | 104,600 |
| Apr 25, 2025 | 3.3400 | 3.3500 | 3.2100 | 3.2400 | 3.2400 | 89,600 |
| Apr 24, 2025 | 3.3800 | 3.4100 | 3.2700 | 3.3600 | 3.3600 | 131,700 |
| Apr 23, 2025 | 3.4400 | 3.5600 | 3.3400 | 3.3600 | 3.3600 | 240,000 |
| Apr 22, 2025 | 3.0400 | 3.4000 | 2.9670 | 3.3800 | 3.3800 | 377,200 |
| Apr 21, 2025 | 2.9500 | 3.1300 | 2.9000 | 2.9800 | 2.9800 | 107,300 |
| Apr 17, 2025 | 3.0600 | 3.1200 | 2.9250 | 2.9900 | 2.9900 | 143,700 |
| Apr 16, 2025 | 3.0000 | 3.0450 | 2.9200 | 3.0000 | 3.0000 | 152,200 |
| Apr 15, 2025 | 2.9800 | 3.2090 | 2.9100 | 3.0100 | 3.0100 | 145,700 |
| Apr 14, 2025 | 2.9100 | 3.0500 | 2.8900 | 2.9800 | 2.9800 | 154,000 |
| Apr 11, 2025 | 2.8300 | 2.9600 | 2.7600 | 2.9400 | 2.9400 | 160,700 |
| Apr 10, 2025 | 2.8900 | 2.9850 | 2.7400 | 2.8300 | 2.8300 | 150,600 |
| Apr 9, 2025 | 2.6600 | 2.9800 | 2.6250 | 2.9700 | 2.9700 | 221,900 |
| Apr 8, 2025 | 2.9500 | 3.1010 | 2.6300 | 2.7100 | 2.7100 | 306,100 |
| Apr 7, 2025 | 2.6500 | 2.8400 | 2.6100 | 2.8300 | 2.8300 | 361,900 |
| Apr 4, 2025 | 3.1200 | 3.1300 | 2.8100 | 2.8300 | 2.8300 | 413,800 |
| Apr 3, 2025 | 3.2200 | 3.2200 | 3.0700 | 3.1600 | 3.1600 | 198,700 |
| Apr 2, 2025 | 3.2000 | 3.4000 | 3.2000 | 3.3100 | 3.3100 | 185,100 |
| Apr 1, 2025 | 3.3500 | 3.3800 | 3.1800 | 3.2200 | 3.2200 | 347,000 |
| Mar 31, 2025 | 3.4500 | 3.4500 | 3.1800 | 3.3900 | 3.3900 | 425,500 |
| Mar 28, 2025 | 3.4000 | 3.4430 | 3.3300 | 3.3500 | 3.3500 | 179,300 |
| Mar 27, 2025 | 3.3700 | 3.4300 | 3.2900 | 3.4100 | 3.4100 | 266,500 |
| Mar 26, 2025 | 3.4800 | 3.4800 | 3.2200 | 3.3700 | 3.3700 | 292,100 |
| Mar 25, 2025 | 3.6100 | 3.6600 | 3.3800 | 3.4700 | 3.4700 | 254,700 |
| Mar 24, 2025 | 3.5500 | 3.6600 | 3.5100 | 3.6100 | 3.6100 | 309,500 |
| Mar 21, 2025 | 3.3700 | 3.5500 | 3.3000 | 3.5100 | 3.5100 | 310,400 |
| Mar 20, 2025 | 3.5400 | 3.6300 | 3.4300 | 3.4400 | 3.4400 | 627,200 |
| Mar 19, 2025 | 3.5400 | 3.6250 | 3.5150 | 3.5600 | 3.5600 | 127,100 |
| Mar 18, 2025 | 3.6000 | 3.6600 | 3.5300 | 3.5400 | 3.5400 | 173,000 |
| Mar 17, 2025 | 3.6400 | 3.7100 | 3.5500 | 3.6300 | 3.6300 | 196,000 |
| Mar 14, 2025 | 3.5900 | 3.6950 | 3.5200 | 3.6500 | 3.6500 | 111,800 |
| Mar 13, 2025 | 3.7300 | 3.7510 | 3.5700 | 3.6000 | 3.6000 | 176,900 |
| Mar 12, 2025 | 3.7000 | 3.8200 | 3.5500 | 3.7500 | 3.7500 | 256,900 |
| Mar 11, 2025 | 3.6000 | 3.7500 | 3.5000 | 3.6900 | 3.6900 | 207,700 |
| Mar 10, 2025 | 3.8000 | 3.8000 | 3.5800 | 3.5900 | 3.5900 | 407,400 |
| Mar 7, 2025 | 3.7900 | 3.9700 | 3.7400 | 3.7900 | 3.7900 | 350,000 |
| Mar 6, 2025 | 3.8500 | 4.0100 | 3.7600 | 3.8100 | 3.8100 | 145,000 |
| Mar 5, 2025 | 3.8800 | 4.0200 | 3.8200 | 3.9400 | 3.9400 | 146,700 |
| Mar 4, 2025 | 3.9300 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 301,600 |
| Mar 3, 2025 | 4.2000 | 4.2850 | 3.9600 | 4.0050 | 4.0050 | 395,500 |
| Feb 28, 2025 | 4.0700 | 4.2100 | 3.9600 | 4.1500 | 4.1500 | 142,100 |
| Feb 27, 2025 | 4.2600 | 4.4400 | 4.0600 | 4.0800 | 4.0800 | 176,600 |
| Feb 26, 2025 | 4.1500 | 4.3150 | 4.1250 | 4.2600 | 4.2600 | 164,700 |
| Feb 25, 2025 | 4.1100 | 4.1900 | 4.0150 | 4.1400 | 4.1400 | 197,300 |
| Feb 24, 2025 | 4.3000 | 4.4700 | 4.1600 | 4.1600 | 4.1600 | 151,500 |
| Feb 21, 2025 | 4.3200 | 4.3910 | 4.2300 | 4.2900 | 4.2900 | 147,600 |
| Feb 20, 2025 | 4.5000 | 4.5000 | 4.3300 | 4.3400 | 4.3400 | 157,700 |
| Feb 19, 2025 | 4.6300 | 4.6500 | 4.4500 | 4.5100 | 4.5100 | 189,300 |
| Feb 18, 2025 | 4.5800 | 4.6250 | 4.4600 | 4.5900 | 4.5900 | 194,300 |
| Feb 14, 2025 | 4.5300 | 4.5750 | 4.4000 | 4.5300 | 4.5300 | 112,300 |
| Feb 13, 2025 | 4.5200 | 4.5500 | 4.4410 | 4.4900 | 4.4900 | 123,400 |
| Feb 12, 2025 | 4.2800 | 4.5400 | 4.2800 | 4.5000 | 4.5000 | 202,900 |
| Feb 11, 2025 | 4.5500 | 4.6770 | 4.3000 | 4.3300 | 4.3300 | 221,600 |
| Feb 10, 2025 | 4.7200 | 4.7680 | 4.4600 | 4.5200 | 4.5200 | 255,800 |
| Feb 7, 2025 | 4.7500 | 4.9650 | 4.6000 | 4.7000 | 4.7000 | 375,400 |
| Feb 6, 2025 | 4.6700 | 4.8500 | 4.5500 | 4.7500 | 4.7500 | 209,200 |
| Feb 5, 2025 | 4.6700 | 4.8300 | 4.6110 | 4.7100 | 4.7100 | 150,100 |
| Feb 4, 2025 | 4.4600 | 4.6800 | 4.4000 | 4.6700 | 4.6700 | 229,100 |
| Feb 3, 2025 | 4.5200 | 4.6400 | 4.4000 | 4.4600 | 4.4600 | 173,100 |
| Jan 31, 2025 | 4.7800 | 4.8200 | 4.4830 | 4.5200 | 4.5200 | 282,000 |
| Jan 30, 2025 | 4.7400 | 4.8600 | 4.6000 | 4.7800 | 4.7800 | 247,700 |
| Jan 29, 2025 | 4.7400 | 4.7800 | 4.5600 | 4.7400 | 4.7400 | 300,300 |
| Jan 28, 2025 | 4.8200 | 4.8500 | 4.5150 | 4.7450 | 4.7450 | 399,500 |
| Jan 27, 2025 | 4.4100 | 4.6700 | 4.3930 | 4.6600 | 4.6600 | 452,800 |
| Jan 24, 2025 | 4.2600 | 4.4800 | 4.1700 | 4.4300 | 4.4300 | 230,500 |
| Jan 23, 2025 | 4.2000 | 4.2750 | 4.0400 | 4.2500 | 4.2500 | 127,300 |
| Jan 22, 2025 | 4.1000 | 4.2800 | 4.0800 | 4.2100 | 4.2100 | 227,100 |
| Jan 21, 2025 | 4.0400 | 4.1100 | 3.9910 | 4.0900 | 4.0900 | 150,700 |
| Jan 17, 2025 | 4.0300 | 4.0400 | 3.9000 | 4.0200 | 4.0200 | 151,400 |
| Jan 16, 2025 | 4.0600 | 4.1900 | 3.8700 | 4.0300 | 4.0300 | 232,700 |
| Jan 15, 2025 | 3.7900 | 4.0700 | 3.7100 | 4.0500 | 4.0500 | 990,900 |
| Jan 14, 2025 | 3.9200 | 4.0000 | 3.6800 | 3.7100 | 3.7100 | 368,400 |
| Jan 13, 2025 | 4.0100 | 4.0450 | 3.7710 | 3.8900 | 3.8900 | 391,400 |
| Jan 10, 2025 | 4.2500 | 4.2500 | 4.0000 | 4.0400 | 4.0400 | 234,000 |
| Jan 8, 2025 | 4.6000 | 4.6600 | 4.2670 | 4.3000 | 4.3000 | 258,600 |
| Jan 7, 2025 | 4.6600 | 4.6600 | 4.4000 | 4.5100 | 4.5100 | 208,900 |
| Jan 6, 2025 | 4.8800 | 4.8800 | 4.5800 | 4.6400 | 4.6400 | 280,100 |
| Jan 3, 2025 | 4.2700 | 4.9800 | 4.2580 | 4.8300 | 4.8300 | 659,000 |
| Jan 2, 2025 | 4.1900 | 4.6700 | 4.1600 | 4.2900 | 4.2900 | 540,300 |
| Dec 31, 2024 | 4.1600 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 377,100 |
| Dec 30, 2024 | 4.3500 | 4.3500 | 4.0200 | 4.1400 | 4.1400 | 760,100 |
| Dec 27, 2024 | 4.3100 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 514,100 |
| Dec 26, 2024 | 4.2700 | 4.3800 | 4.1000 | 4.3700 | 4.3700 | 563,100 |
| Dec 24, 2024 | 4.1700 | 4.3100 | 4.0300 | 4.2700 | 4.2700 | 262,300 |
| Dec 23, 2024 | 4.3100 | 4.3600 | 4.0000 | 4.1900 | 4.1900 | 441,600 |
| Dec 20, 2024 | 4.2000 | 4.4200 | 3.9500 | 4.3600 | 4.3600 | 2,231,900 |
| Dec 19, 2024 | 4.2200 | 4.3700 | 4.0600 | 4.2200 | 4.2200 | 936,900 |
| Dec 18, 2024 | 4.5000 | 4.5900 | 4.0900 | 4.1800 | 4.1800 | 357,300 |
| Dec 17, 2024 | 4.4200 | 4.7300 | 4.3500 | 4.5000 | 4.5000 | 491,100 |
| Dec 16, 2024 | 4.3900 | 4.7600 | 4.3900 | 4.4700 | 4.4700 | 601,000 |
| Dec 13, 2024 | 4.3700 | 4.5800 | 4.3200 | 4.3800 | 4.3800 | 414,400 |
| Dec 12, 2024 | 4.5400 | 4.7100 | 4.3800 | 4.4000 | 4.4000 | 426,800 |
| Dec 11, 2024 | 4.7800 | 4.9400 | 4.5900 | 4.6600 | 4.6600 | 290,100 |
| Dec 10, 2024 | 4.9500 | 5.0800 | 4.7900 | 4.8300 | 4.8300 | 438,800 |
| Dec 9, 2024 | 4.7700 | 5.0200 | 4.6200 | 4.8500 | 4.8500 | 754,600 |
| Dec 6, 2024 | 4.4700 | 4.7800 | 4.1400 | 4.6000 | 4.6000 | 822,400 |
| Dec 5, 2024 | 4.6800 | 4.6800 | 4.3400 | 4.3600 | 4.3600 | 232,200 |
| Dec 4, 2024 | 4.7600 | 5.0500 | 4.5700 | 4.6750 | 4.6750 | 370,400 |
| Dec 3, 2024 | 4.3900 | 4.7680 | 4.2400 | 4.7600 | 4.7600 | 817,700 |
| Dec 2, 2024 | 4.7300 | 4.8100 | 4.3400 | 4.3700 | 4.3700 | 821,900 |
| Nov 29, 2024 | 4.3100 | 4.7100 | 4.1400 | 4.6600 | 4.6600 | 298,200 |
| Nov 27, 2024 | 4.3000 | 4.3700 | 4.1600 | 4.2600 | 4.2600 | 189,500 |
| Nov 26, 2024 | 3.9700 | 4.3700 | 3.9500 | 4.2500 | 4.2500 | 234,800 |
| Nov 25, 2024 | 4.0600 | 4.1250 | 3.9500 | 4.0100 | 4.0100 | 154,700 |
| Nov 22, 2024 | 4.0800 | 4.1700 | 3.9300 | 4.0100 | 4.0100 | 178,700 |
| Nov 21, 2024 | 3.8400 | 4.0850 | 3.8100 | 4.0700 | 4.0700 | 152,200 |
| Nov 20, 2024 | 3.9000 | 4.1700 | 3.7600 | 3.8500 | 3.8500 | 423,700 |
| Nov 19, 2024 | 3.8200 | 4.0400 | 3.8000 | 3.8800 | 3.8800 | 403,300 |
| Nov 18, 2024 | 3.9200 | 4.0700 | 3.7600 | 3.9000 | 3.9000 | 244,000 |
| Nov 15, 2024 | 4.1300 | 4.1300 | 3.9100 | 4.0000 | 4.0000 | 235,000 |
| Nov 14, 2024 | 4.2200 | 4.2500 | 3.9900 | 4.1300 | 4.1300 | 290,900 |
| Nov 13, 2024 | 4.7100 | 4.7550 | 4.1500 | 4.2700 | 4.2700 | 377,700 |
| Nov 12, 2024 | 4.9100 | 5.0000 | 4.6900 | 4.8200 | 4.8200 | 509,900 |
| Nov 11, 2024 | 4.9300 | 5.0830 | 4.8000 | 4.9600 | 4.9600 | 320,200 |
| Nov 8, 2024 | 5.0000 | 5.1700 | 4.7400 | 4.8300 | 4.8300 | 250,700 |
| Nov 7, 2024 | 5.0700 | 5.1700 | 4.8900 | 4.9600 | 4.9600 | 240,400 |
| Nov 6, 2024 | 5.1000 | 5.4000 | 5.0100 | 5.0700 | 5.0700 | 338,700 |
| Nov 5, 2024 | 4.8200 | 5.3800 | 4.7580 | 4.9900 | 4.9900 | 386,900 |
| Nov 4, 2024 | 5.3500 | 5.4400 | 4.5900 | 4.8300 | 4.8300 | 602,300 |
| Nov 1, 2024 | 4.8000 | 5.5400 | 4.6600 | 5.3000 | 5.3000 | 1,138,400 |
| Oct 31, 2024 | 4.0700 | 4.7600 | 3.9500 | 4.6500 | 4.6500 | 1,003,800 |
| Oct 30, 2024 | 3.6000 | 4.4100 | 3.5000 | 4.1900 | 4.1900 | 3,164,700 |
| Oct 29, 2024 | 3.7800 | 4.1200 | 3.5400 | 3.5900 | 3.5900 | 9,920,900 |
| Oct 28, 2024 | 3.4600 | 3.6500 | 3.2000 | 3.3700 | 3.3700 | 203,000 |
| Oct 25, 2024 | 3.5700 | 3.5700 | 3.2500 | 3.3900 | 3.3900 | 94,800 |
| Oct 24, 2024 | 3.5400 | 3.6300 | 3.4000 | 3.5400 | 3.5400 | 93,300 |
| Oct 23, 2024 | 3.2500 | 3.6500 | 3.1600 | 3.4900 | 3.4900 | 256,700 |
| Oct 22, 2024 | 3.0300 | 3.2810 | 2.9500 | 3.1650 | 3.1650 | 122,600 |
| Oct 21, 2024 | 2.9000 | 3.0860 | 2.9000 | 3.0300 | 3.0300 | 150,700 |
| Oct 18, 2024 | 2.8600 | 2.9700 | 2.7600 | 2.9700 | 2.9700 | 60,500 |
| Oct 17, 2024 | 2.9200 | 2.9630 | 2.8000 | 2.8100 | 2.8100 | 17,400 |
| Oct 16, 2024 | 2.9800 | 2.9800 | 2.7600 | 2.9300 | 2.9300 | 39,300 |
| Oct 15, 2024 | 2.7800 | 2.9700 | 2.7500 | 2.9500 | 2.9500 | 97,600 |
| Oct 14, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 65,700 |
| Oct 11, 2024 | 2.6500 | 2.7200 | 2.6000 | 2.6800 | 2.6800 | 57,400 |
| Oct 10, 2024 | 2.6900 | 2.7000 | 2.5600 | 2.6900 | 2.6900 | 29,800 |
| Oct 9, 2024 | 2.6300 | 2.6830 | 2.5980 | 2.6400 | 2.6400 | 22,600 |
| Oct 8, 2024 | 2.6200 | 2.6800 | 2.5810 | 2.6200 | 2.6200 | 27,300 |
| Oct 7, 2024 | 2.6400 | 2.6620 | 2.5610 | 2.6200 | 2.6200 | 40,100 |
| Oct 4, 2024 | 2.5200 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 18,400 |
| Oct 3, 2024 | 2.5000 | 2.5900 | 2.4400 | 2.5500 | 2.5500 | 26,600 |
| Oct 2, 2024 | 2.4400 | 2.5120 | 2.3800 | 2.5100 | 2.5100 | 56,600 |
| Oct 1, 2024 | 2.4500 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 25,600 |
| Sep 30, 2024 | 2.4900 | 2.5500 | 2.3750 | 2.4900 | 2.4900 | 343,900 |
| Sep 27, 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 41,500 |
| Sep 26, 2024 | 2.6100 | 2.6100 | 2.4500 | 2.5400 | 2.5400 | 62,800 |
| Sep 25, 2024 | 2.5300 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 30,800 |
| Sep 24, 2024 | 2.6100 | 2.6360 | 2.4700 | 2.5200 | 2.5200 | 122,600 |
| Sep 23, 2024 | 2.6100 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 45,800 |
| Sep 20, 2024 | 2.5100 | 2.6700 | 2.4800 | 2.6500 | 2.6500 | 152,400 |
| Sep 19, 2024 | 2.5500 | 2.6300 | 2.4800 | 2.4800 | 2.4800 | 36,700 |
| Sep 18, 2024 | 2.5400 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 69,400 |
| Sep 17, 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5200 | 2.5200 | 29,400 |
| Sep 16, 2024 | 2.6200 | 2.6800 | 2.5500 | 2.5900 | 2.5900 | 26,800 |
| Sep 13, 2024 | 2.5000 | 2.7500 | 2.5000 | 2.6500 | 2.6500 | 165,900 |
| Sep 12, 2024 | 2.5400 | 2.5950 | 2.4900 | 2.5200 | 2.5200 | 22,400 |
| Sep 11, 2024 | 2.5500 | 2.7200 | 2.4600 | 2.5600 | 2.5600 | 62,600 |
| Sep 10, 2024 | 2.4800 | 2.8000 | 2.4790 | 2.6500 | 2.6500 | 56,800 |
| Sep 9, 2024 | 2.4400 | 2.5900 | 2.4200 | 2.4700 | 2.4700 | 92,000 |
| Sep 6, 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5400 | 2.5400 | 35,900 |
| Sep 5, 2024 | 2.6100 | 2.6100 | 2.4300 | 2.5700 | 2.5700 | 68,100 |
| Sep 4, 2024 | 2.6700 | 2.6700 | 2.5400 | 2.5800 | 2.5800 | 37,700 |
| Sep 3, 2024 | 2.7800 | 2.8500 | 2.6550 | 2.7400 | 2.7400 | 54,000 |
| Aug 30, 2024 | 2.8900 | 2.9170 | 2.7200 | 2.8100 | 2.8100 | 33,000 |
| Aug 29, 2024 | 2.8500 | 2.8920 | 2.7700 | 2.8500 | 2.8500 | 22,500 |
| Aug 28, 2024 | 2.8600 | 2.8700 | 2.7100 | 2.8500 | 2.8500 | 36,600 |
| Aug 27, 2024 | 2.8800 | 2.9460 | 2.8400 | 2.8600 | 2.8600 | 22,000 |
| Aug 26, 2024 | 2.9400 | 2.9700 | 2.8200 | 2.9000 | 2.9000 | 28,700 |
| Aug 23, 2024 | 3.0000 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 78,300 |
| Aug 22, 2024 | 2.9200 | 2.9930 | 2.8500 | 2.9500 | 2.9500 | 120,100 |
| Aug 21, 2024 | 2.8300 | 2.9800 | 2.7600 | 2.8700 | 2.8700 | 96,300 |
| Aug 20, 2024 | 2.8200 | 2.8900 | 2.7000 | 2.8500 | 2.8500 | 62,700 |
| Aug 19, 2024 | 2.7200 | 2.7800 | 2.5900 | 2.7550 | 2.7550 | 51,000 |
| Aug 16, 2024 | 2.7200 | 2.8000 | 2.6600 | 2.7300 | 2.7300 | 19,700 |
| Aug 15, 2024 | 2.6100 | 2.7700 | 2.5700 | 2.7400 | 2.7400 | 25,600 |
| Aug 14, 2024 | 2.7300 | 2.7800 | 2.6000 | 2.7000 | 2.7000 | 27,900 |
| Aug 13, 2024 | 2.7000 | 2.8200 | 2.6000 | 2.7200 | 2.7200 | 95,600 |
| Aug 12, 2024 | 2.5300 | 2.6900 | 2.5300 | 2.6600 | 2.6600 | 25,700 |
| Aug 9, 2024 | 2.5700 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 33,400 |
| Aug 8, 2024 | 2.5700 | 2.6400 | 2.5700 | 2.5800 | 2.5800 | 23,900 |
| Aug 7, 2024 | 2.6600 | 2.7400 | 2.5700 | 2.6000 | 2.6000 | 45,400 |
| Aug 6, 2024 | 2.6800 | 2.7400 | 2.5300 | 2.6300 | 2.6300 | 32,600 |
| Aug 5, 2024 | 2.6000 | 2.7300 | 2.5500 | 2.6900 | 2.6900 | 68,500 |
| Aug 2, 2024 | 2.8000 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 61,400 |
| Aug 1, 2024 | 2.9300 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 65,300 |
| Jul 31, 2024 | 2.7900 | 2.9900 | 2.7900 | 2.9400 | 2.9400 | 72,600 |
| Jul 30, 2024 | 2.8500 | 2.9100 | 2.7000 | 2.7600 | 2.7600 | 97,200 |
| Jul 29, 2024 | 2.9700 | 3.0400 | 2.8100 | 2.8500 | 2.8500 | 64,400 |
| Jul 26, 2024 | 3.0300 | 3.0450 | 2.8000 | 2.9500 | 2.9500 | 53,600 |
| Jul 25, 2024 | 3.2300 | 3.2300 | 2.8700 | 3.0000 | 3.0000 | 114,200 |
| Jul 24, 2024 | 3.3000 | 3.3450 | 3.0500 | 3.1900 | 3.1900 | 262,100 |
| Jul 23, 2024 | 2.8900 | 3.2400 | 2.7250 | 3.1300 | 3.1300 | 843,300 |
| Jul 22, 2024 | 2.7300 | 2.7600 | 2.3800 | 2.7600 | 2.7600 | 135,600 |
| Jul 19, 2024 | 2.6500 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 37,400 |
| Jul 18, 2024 | 2.7200 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 36,600 |
| Jul 17, 2024 | 2.7800 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 44,500 |
| Jul 16, 2024 | 2.6800 | 2.8500 | 2.6700 | 2.8300 | 2.8300 | 157,300 |
| Jul 15, 2024 | 2.5100 | 2.6650 | 2.4700 | 2.6100 | 2.6100 | 53,800 |
| Jul 12, 2024 | 2.5000 | 2.5700 | 2.4300 | 2.5400 | 2.5400 | 63,700 |
| Jul 11, 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4700 | 2.4700 | 39,900 |
| Jul 10, 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4300 | 2.4300 | 24,200 |
| Jul 9, 2024 | 2.5000 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 57,400 |
| Jul 8, 2024 | 2.5300 | 2.5800 | 2.3000 | 2.4700 | 2.4700 | 90,900 |
| Jul 5, 2024 | 2.4700 | 2.6000 | 2.3800 | 2.4900 | 2.4900 | 115,400 |
| Jul 3, 2024 | 2.4500 | 2.5200 | 2.4050 | 2.4600 | 2.4600 | 17,700 |
| Jul 2, 2024 | 2.5000 | 2.5200 | 2.4100 | 2.4100 | 2.4100 | 49,100 |
| Jul 1, 2024 | 2.6500 | 2.6800 | 2.4100 | 2.5100 | 2.5100 | 77,800 |
| Jun 28, 2024 | 2.6300 | 2.6500 | 2.4500 | 2.6400 | 2.6400 | 109,800 |
| Jun 27, 2024 | 2.5100 | 2.6300 | 2.4300 | 2.6000 | 2.6000 | 50,200 |
| Jun 26, 2024 | 2.3400 | 2.6600 | 2.3400 | 2.5400 | 2.5400 | 112,900 |
| Jun 25, 2024 | 2.5900 | 2.5900 | 2.3500 | 2.3800 | 2.3800 | 130,600 |
| Jun 24, 2024 | 2.6400 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 107,400 |
| Jun 21, 2024 | 2.6800 | 2.8000 | 2.5550 | 2.7300 | 2.7300 | 804,300 |
| Jun 20, 2024 | 2.6700 | 2.8300 | 2.6100 | 2.6300 | 2.6300 | 118,200 |
| Jun 18, 2024 | 2.8400 | 2.9610 | 2.6000 | 2.6100 | 2.6100 | 146,100 |
| Jun 17, 2024 | 3.0500 | 3.1600 | 2.7800 | 2.8200 | 2.8200 | 231,300 |
| Jun 14, 2024 | 2.9400 | 3.0800 | 2.9350 | 3.0300 | 3.0300 | 144,800 |
| Jun 13, 2024 | 3.0400 | 3.2000 | 2.9100 | 2.9400 | 2.9400 | 204,100 |
| Jun 12, 2024 | 2.9800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 103,600 |
| Jun 11, 2024 | 2.8900 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 106,300 |
| Jun 10, 2024 | 2.8800 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 165,100 |
| Jun 7, 2024 | 2.7400 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 117,100 |
| Jun 6, 2024 | 2.8600 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 89,600 |
| Jun 5, 2024 | 2.8900 | 3.0000 | 2.7100 | 2.8400 | 2.8400 | 194,000 |
| Jun 4, 2024 | 2.8100 | 2.9500 | 2.7000 | 2.8700 | 2.8700 | 214,200 |
| Jun 3, 2024 | 2.7400 | 2.8250 | 2.7200 | 2.8000 | 2.8000 | 142,900 |
Related Tickers
ABOS Acumen Pharmaceuticals, Inc.
1.0000
-1.96%
TSBX Turnstone Biologics Corp.
0.3127
-2.31%
PMN ProMIS Neurosciences, Inc.
0.5000
0.00%
LENZ LENZ Therapeutics, Inc.
29.16
-0.14%
IKNA Ikena Oncology, Inc.
1.2800
+7.56%
IKT Inhibikase Therapeutics, Inc.
2.0500
+1.99%
ESLA Estrella Immunopharma, Inc.
0.9700
-3.92%
ZURA Zura Bio Limited
1.0100
0.00%
CLYM Climb Bio Inc
1.1800
0.00%
UPB Upstream Bio, Inc.
10.66
+15.49%