At close: December 20 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.1500 | 2.2100 | 2.0800 | 2.1000 | 2.1000 | 65,200 |
| Dec 19, 2024 | 2.2800 | 2.2800 | 2.1500 | 2.1600 | 2.1600 | 26,900 |
| Dec 18, 2024 | 2.2500 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 44,500 |
| Dec 17, 2024 | 2.2560 | 2.2800 | 2.1570 | 2.2200 | 2.2200 | 39,200 |
| Dec 16, 2024 | 2.1500 | 2.2500 | 2.1200 | 2.1700 | 2.1700 | 47,300 |
| Dec 13, 2024 | 2.1900 | 2.2300 | 2.0200 | 2.1600 | 2.1600 | 33,200 |
| Dec 12, 2024 | 2.2400 | 2.3400 | 2.1280 | 2.2000 | 2.2000 | 109,900 |
| Dec 11, 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2400 | 2.2400 | 44,400 |
| Dec 10, 2024 | 2.2300 | 2.4500 | 2.1300 | 2.2900 | 2.2900 | 120,000 |
| Dec 9, 2024 | 2.0000 | 2.2700 | 1.8500 | 2.2300 | 2.2300 | 183,200 |
| Dec 6, 2024 | 1.8200 | 2.0390 | 1.7940 | 2.0100 | 2.0100 | 117,700 |
| Dec 5, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 64,000 |
| Dec 4, 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 51,200 |
| Dec 3, 2024 | 1.6900 | 1.6910 | 1.5800 | 1.6000 | 1.6000 | 30,700 |
| Dec 2, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 22,100 |
| Nov 29, 2024 | 1.6800 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 6,200 |
| Nov 27, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 24,200 |
| Nov 26, 2024 | 1.6500 | 1.6660 | 1.6100 | 1.6100 | 1.6100 | 8,700 |
| Nov 25, 2024 | 1.6300 | 1.6860 | 1.6200 | 1.6700 | 1.6700 | 21,200 |
| Nov 22, 2024 | 1.6200 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 35,700 |
| Nov 21, 2024 | 1.5500 | 1.6900 | 1.5370 | 1.6200 | 1.6200 | 42,300 |
| Nov 20, 2024 | 1.6700 | 1.6900 | 1.5500 | 1.5500 | 1.5500 | 48,300 |
| Nov 19, 2024 | 1.6600 | 1.7040 | 1.6300 | 1.6300 | 1.6300 | 24,800 |
| Nov 18, 2024 | 1.7000 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 49,900 |
| Nov 15, 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 17,900 |
| Nov 14, 2024 | 1.6600 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 2,057,100 |
| Nov 13, 2024 | 1.6600 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 73,700 |
| Nov 12, 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 38,400 |
| Nov 11, 2024 | 1.7200 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 83,400 |
| Nov 8, 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 38,800 |
| Nov 7, 2024 | 1.7960 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 17,800 |
| Nov 6, 2024 | 1.7600 | 1.8320 | 1.7300 | 1.7400 | 1.7400 | 11,200 |
| Nov 5, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 7,800 |
| Nov 4, 2024 | 1.7700 | 1.8190 | 1.7700 | 1.7800 | 1.7800 | 15,500 |
| Nov 1, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 19,600 |
| Oct 31, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 10,700 |
| Oct 30, 2024 | 1.9000 | 1.9360 | 1.8000 | 1.8600 | 1.8600 | 12,600 |
| Oct 29, 2024 | 1.9300 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 5,500 |
| Oct 28, 2024 | 1.8800 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 13,600 |
| Oct 25, 2024 | 1.8690 | 1.9150 | 1.7900 | 1.8800 | 1.8800 | 58,200 |
| Oct 24, 2024 | 1.7700 | 1.8760 | 1.7700 | 1.8200 | 1.8200 | 14,100 |
| Oct 23, 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8480 | 1.8480 | 9,700 |
| Oct 22, 2024 | 1.8700 | 1.9100 | 1.7820 | 1.8500 | 1.8500 | 26,400 |
| Oct 21, 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 21,100 |
| Oct 18, 2024 | 1.8040 | 1.8550 | 1.7600 | 1.8500 | 1.8500 | 36,300 |
| Oct 17, 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 11,900 |
| Oct 16, 2024 | 1.7800 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 15,800 |
| Oct 15, 2024 | 1.7690 | 1.8800 | 1.7400 | 1.7500 | 1.7500 | 32,700 |
| Oct 14, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 10,700 |
| Oct 11, 2024 | 1.7500 | 1.8600 | 1.7450 | 1.8600 | 1.8600 | 41,700 |
| Oct 10, 2024 | 1.7750 | 1.8170 | 1.7400 | 1.7800 | 1.7800 | 6,900 |
| Oct 9, 2024 | 1.8000 | 1.8430 | 1.7400 | 1.7600 | 1.7600 | 30,000 |
| Oct 8, 2024 | 1.8400 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 26,200 |
| Oct 7, 2024 | 1.8000 | 1.8500 | 1.7200 | 1.7900 | 1.7900 | 29,100 |
| Oct 4, 2024 | 1.9300 | 1.9300 | 1.8110 | 1.8700 | 1.8700 | 16,100 |
| Oct 3, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 10,500 |
| Oct 2, 2024 | 1.8400 | 1.9500 | 1.8400 | 1.8500 | 1.8500 | 12,200 |
| Oct 1, 2024 | 1.8900 | 2.0000 | 1.8200 | 1.8300 | 1.8300 | 30,400 |
| Sep 30, 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 53,500 |
| Sep 27, 2024 | 1.9000 | 2.0200 | 1.8730 | 2.0100 | 2.0100 | 45,300 |
| Sep 26, 2024 | 1.9500 | 1.9600 | 1.8800 | 1.9230 | 1.9230 | 29,600 |
| Sep 25, 2024 | 1.9500 | 1.9500 | 1.8580 | 1.9300 | 1.9300 | 33,800 |
| Sep 24, 2024 | 1.9700 | 1.9700 | 1.8300 | 1.9600 | 1.9600 | 19,600 |
| Sep 23, 2024 | 2.0300 | 2.0900 | 1.9100 | 1.9100 | 1.9100 | 56,500 |
| Sep 20, 2024 | 2.0300 | 2.0700 | 1.9600 | 2.0300 | 2.0300 | 34,000 |
| Sep 19, 2024 | 2.1300 | 2.1840 | 2.0300 | 2.0300 | 2.0300 | 47,200 |
| Sep 18, 2024 | 2.1000 | 2.1000 | 1.9400 | 2.1000 | 2.1000 | 38,600 |
| Sep 17, 2024 | 2.0100 | 2.1700 | 2.0100 | 2.1200 | 2.1200 | 66,000 |
| Sep 16, 2024 | 2.0200 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 43,600 |
| Sep 13, 2024 | 1.8200 | 1.9900 | 1.8100 | 1.9900 | 1.9900 | 94,700 |
| Sep 12, 2024 | 1.7700 | 1.8200 | 1.7610 | 1.8000 | 1.8000 | 11,500 |
| Sep 11, 2024 | 1.8660 | 1.9000 | 1.7620 | 1.7800 | 1.7800 | 27,200 |
| Sep 10, 2024 | 1.9000 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 22,500 |
| Sep 9, 2024 | 1.8200 | 1.8900 | 1.7900 | 1.8700 | 1.8700 | 30,000 |
| Sep 6, 2024 | 1.9400 | 1.9400 | 1.7700 | 1.7900 | 1.7900 | 32,100 |
| Sep 5, 2024 | 1.9500 | 1.9500 | 1.8080 | 1.9500 | 1.9500 | 27,400 |
| Sep 4, 2024 | 1.9900 | 2.0300 | 1.7670 | 1.8800 | 1.8800 | 106,000 |
| Sep 3, 2024 | 1.7600 | 2.0200 | 1.7330 | 2.0200 | 2.0200 | 192,900 |
| Aug 30, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 11,100 |
| Aug 29, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 16,900 |
| Aug 28, 2024 | 1.6900 | 1.7200 | 1.6100 | 1.6530 | 1.6530 | 18,100 |
| Aug 27, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 18,200 |
| Aug 26, 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 14,700 |
| Aug 23, 2024 | 1.7400 | 1.7470 | 1.6210 | 1.7100 | 1.7100 | 23,000 |
| Aug 22, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7100 | 1.7100 | 29,900 |
| Aug 21, 2024 | 1.6500 | 1.7100 | 1.6130 | 1.6500 | 1.6500 | 33,900 |
| Aug 20, 2024 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 16,100 |
| Aug 19, 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 39,200 |
| Aug 16, 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 23,800 |
| Aug 15, 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5740 | 1.5740 | 15,800 |
| Aug 14, 2024 | 1.6500 | 1.6800 | 1.5100 | 1.5700 | 1.5700 | 25,300 |
| Aug 13, 2024 | 1.5600 | 1.6700 | 1.5400 | 1.6300 | 1.6300 | 26,500 |
| Aug 12, 2024 | 1.6600 | 1.7100 | 1.5300 | 1.5600 | 1.5600 | 44,600 |
| Aug 9, 2024 | 1.6000 | 1.6280 | 1.5900 | 1.6000 | 1.6000 | 19,300 |
| Aug 8, 2024 | 1.5870 | 1.6800 | 1.5870 | 1.6040 | 1.6040 | 30,500 |
| Aug 7, 2024 | 1.6700 | 1.7160 | 1.6080 | 1.6800 | 1.6800 | 37,700 |
| Aug 6, 2024 | 1.4500 | 1.7200 | 1.4500 | 1.6600 | 1.6600 | 93,000 |
| Aug 5, 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4800 | 1.4800 | 92,800 |
| Aug 2, 2024 | 1.5900 | 1.6150 | 1.5000 | 1.5500 | 1.5500 | 29,300 |
| Aug 1, 2024 | 1.8600 | 1.8600 | 1.5310 | 1.6100 | 1.6100 | 63,000 |
| Jul 31, 2024 | 1.5700 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 26,600 |
| Jul 30, 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5800 | 1.5800 | 46,900 |
| Jul 29, 2024 | 1.7000 | 1.7250 | 1.5500 | 1.5800 | 1.5800 | 90,700 |
| Jul 26, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 61,400 |
| Jul 25, 2024 | 1.7200 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 83,500 |
| Jul 24, 2024 | 1.7600 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 12,000 |
| Jul 23, 2024 | 1.7400 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 36,200 |
| Jul 22, 2024 | 1.8400 | 1.8400 | 1.7310 | 1.7500 | 1.7500 | 31,600 |
| Jul 19, 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 32,700 |
| Jul 18, 2024 | 1.9200 | 1.9200 | 1.8400 | 1.8700 | 1.8700 | 30,700 |
| Jul 17, 2024 | 1.9100 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 18,600 |
| Jul 16, 2024 | 1.8800 | 1.9800 | 1.8400 | 1.9300 | 1.9300 | 98,000 |
| Jul 15, 2024 | 1.8800 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 33,500 |
| Jul 12, 2024 | 1.9000 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 42,000 |
| Jul 11, 2024 | 1.8300 | 1.9100 | 1.7700 | 1.9100 | 1.9100 | 35,000 |
| Jul 10, 2024 | 1.7700 | 1.8600 | 1.7370 | 1.8000 | 1.8000 | 95,300 |
| Jul 9, 2024 | 1.7500 | 1.8000 | 1.7110 | 1.8000 | 1.8000 | 34,100 |
| Jul 8, 2024 | 1.6500 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | 47,500 |
| Jul 5, 2024 | 1.6500 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 101,200 |
| Jul 3, 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 21,400 |
| Jul 2, 2024 | 1.7800 | 1.7800 | 1.6100 | 1.7100 | 1.7100 | 68,600 |
| Jul 1, 2024 | 1.8000 | 1.8400 | 1.6000 | 1.7600 | 1.7600 | 115,600 |
| Jun 28, 2024 | 1.9600 | 1.9600 | 1.7800 | 1.8400 | 1.8400 | 71,000 |
| Jun 27, 2024 | 1.9500 | 1.9600 | 1.8100 | 1.9500 | 1.9500 | 55,600 |
| Jun 26, 2024 | 1.8900 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 71,000 |
| Jun 25, 2024 | 2.0400 | 2.0400 | 1.8500 | 1.8700 | 1.8700 | 114,300 |
| Jun 24, 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 51,000 |
| Jun 21, 2024 | 2.1500 | 2.1800 | 1.9600 | 2.0200 | 2.0200 | 93,200 |
| Jun 20, 2024 | 2.0500 | 2.1500 | 1.9800 | 2.0600 | 2.0600 | 71,800 |
| Jun 18, 2024 | 2.1000 | 2.1400 | 2.0350 | 2.1100 | 2.1100 | 66,900 |
| Jun 17, 2024 | 2.0800 | 2.0850 | 1.9600 | 2.0700 | 2.0700 | 40,900 |
| Jun 14, 2024 | 2.0800 | 2.0800 | 1.9700 | 2.0700 | 2.0700 | 44,800 |
| Jun 13, 2024 | 2.1700 | 2.1700 | 2.0300 | 2.0800 | 2.0800 | 33,600 |
| Jun 12, 2024 | 2.0800 | 2.2500 | 2.0500 | 2.1900 | 2.1900 | 83,400 |
| Jun 11, 2024 | 2.0300 | 2.0900 | 1.9500 | 2.0900 | 2.0900 | 97,000 |
| Jun 10, 2024 | 2.0400 | 2.0600 | 1.9500 | 2.0400 | 2.0400 | 66,000 |
| Jun 7, 2024 | 2.0600 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 66,100 |
| Jun 6, 2024 | 2.0500 | 2.1300 | 1.9700 | 2.0900 | 2.0900 | 110,600 |
| Jun 5, 2024 | 2.0300 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 51,800 |
| Jun 4, 2024 | 2.2400 | 2.2400 | 2.0400 | 2.1000 | 2.1000 | 86,500 |
| Jun 3, 2024 | 2.2500 | 2.3100 | 2.2200 | 2.3000 | 2.3000 | 44,000 |
| May 31, 2024 | 2.3100 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 21,500 |
| May 30, 2024 | 2.0800 | 2.4400 | 2.0800 | 2.3100 | 2.3100 | 94,800 |
| May 29, 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4300 | 2.4300 | 34,200 |
| May 28, 2024 | 2.3300 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 89,400 |
| May 24, 2024 | 2.2400 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 100,600 |
| May 23, 2024 | 2.3600 | 2.3700 | 2.1600 | 2.3100 | 2.3100 | 163,500 |
| May 22, 2024 | 2.4000 | 2.4600 | 2.3000 | 2.3800 | 2.3800 | 113,000 |
| May 21, 2024 | 2.3000 | 2.3900 | 2.2400 | 2.3900 | 2.3900 | 143,400 |
| May 20, 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 198,400 |
| May 17, 2024 | 2.6000 | 2.6000 | 2.3540 | 2.4400 | 2.4400 | 82,700 |
| May 16, 2024 | 2.5700 | 2.7680 | 2.4600 | 2.6000 | 2.6000 | 183,200 |
| May 15, 2024 | 2.4700 | 2.7500 | 2.4000 | 2.6200 | 2.6200 | 199,600 |
| May 14, 2024 | 2.3400 | 2.5300 | 2.0200 | 2.5100 | 2.5100 | 300,800 |
| May 13, 2024 | 2.5100 | 2.5100 | 2.3200 | 2.3400 | 2.3400 | 89,200 |
| May 10, 2024 | 2.5000 | 2.5400 | 2.2600 | 2.4600 | 2.4600 | 154,600 |
| May 9, 2024 | 2.5000 | 2.5500 | 2.3900 | 2.5400 | 2.5400 | 137,900 |
| May 8, 2024 | 2.4400 | 2.4700 | 2.3300 | 2.4500 | 2.4500 | 132,200 |
| May 7, 2024 | 2.5600 | 2.5700 | 2.2940 | 2.4700 | 2.4700 | 127,700 |
| May 6, 2024 | 2.4100 | 2.5000 | 2.1700 | 2.3900 | 2.3900 | 230,600 |
| May 3, 2024 | 2.0800 | 2.2000 | 2.0200 | 2.1600 | 2.1600 | 235,900 |
| May 2, 2024 | 2.0500 | 2.1200 | 1.9300 | 2.0900 | 2.0900 | 277,300 |
| May 1, 2024 | 1.9900 | 2.0400 | 1.9000 | 2.0000 | 2.0000 | 70,700 |
| Apr 30, 2024 | 1.9900 | 2.0200 | 1.8440 | 1.9600 | 1.9600 | 196,500 |
| Apr 29, 2024 | 1.9900 | 2.1400 | 1.9730 | 2.0100 | 2.0100 | 377,900 |
| Apr 26, 2024 | 1.9700 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 118,900 |
| Apr 25, 2024 | 2.0300 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 117,800 |
| Apr 24, 2024 | 2.2000 | 2.2580 | 2.0100 | 2.0700 | 2.0700 | 163,400 |
| Apr 23, 2024 | 2.0500 | 2.2400 | 1.9700 | 2.2200 | 2.2200 | 115,700 |
| Apr 22, 2024 | 1.8500 | 2.1400 | 1.8100 | 2.0500 | 2.0500 | 172,700 |
| Apr 19, 2024 | 2.2400 | 2.2900 | 1.9500 | 1.9900 | 1.9900 | 300,700 |
| Apr 18, 2024 | 2.1900 | 2.3200 | 2.1800 | 2.2400 | 2.2400 | 167,400 |
| Apr 17, 2024 | 2.2000 | 2.2690 | 2.0600 | 2.2200 | 2.2200 | 209,300 |
| Apr 16, 2024 | 2.4000 | 2.4860 | 2.0600 | 2.2900 | 2.2900 | 552,900 |
| Apr 15, 2024 | 3.0000 | 3.2200 | 2.3800 | 2.5200 | 2.5200 | 686,900 |
| Apr 12, 2024 | 2.7500 | 3.3500 | 2.6500 | 2.9800 | 2.9800 | 1,938,200 |
| Apr 11, 2024 | 2.2600 | 2.7000 | 2.2500 | 2.6600 | 2.6600 | 691,300 |
| Apr 10, 2024 | 2.2300 | 2.6900 | 2.1500 | 2.2300 | 2.2300 | 841,400 |
| Apr 9, 2024 | 1.9700 | 2.3200 | 1.9500 | 2.2500 | 2.2500 | 366,400 |
| Apr 8, 2024 | 2.0000 | 2.0500 | 1.8600 | 1.9500 | 1.9500 | 361,100 |
| Apr 5, 2024 | 1.9700 | 2.0000 | 1.9030 | 1.9850 | 1.9850 | 462,800 |
| Apr 4, 2024 | 1.7900 | 1.9900 | 1.7400 | 1.9000 | 1.9000 | 246,500 |
| Apr 3, 2024 | 1.8600 | 1.9150 | 1.6500 | 1.7300 | 1.7300 | 198,200 |
| Apr 2, 2024 | 1.9000 | 1.9700 | 1.6900 | 1.8600 | 1.8600 | 320,100 |
| Apr 1, 2024 | 1.7000 | 1.9500 | 1.6550 | 1.8700 | 1.8700 | 391,400 |
| Mar 28, 2024 | 1.6000 | 1.7500 | 1.5400 | 1.6700 | 1.6700 | 124,700 |
| Mar 27, 2024 | 1.6100 | 1.6400 | 1.4500 | 1.5400 | 1.5400 | 41,600 |
| Mar 26, 2024 | 1.7500 | 1.7500 | 1.4700 | 1.5500 | 1.5500 | 211,300 |
| Mar 25, 2024 | 1.5400 | 1.6300 | 1.5350 | 1.5600 | 1.5600 | 38,600 |
| Mar 22, 2024 | 1.7400 | 1.7400 | 1.3100 | 1.5800 | 1.5800 | 398,400 |
| Mar 21, 2024 | 1.5000 | 1.7700 | 1.4600 | 1.7200 | 1.7200 | 271,900 |
| Mar 20, 2024 | 1.4200 | 1.5400 | 1.3000 | 1.5200 | 1.5200 | 1,441,200 |
| Mar 19, 2024 | 1.3700 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 35,700 |
| Mar 18, 2024 | 1.3700 | 1.4430 | 1.3700 | 1.3700 | 1.3700 | 22,800 |
| Mar 15, 2024 | 1.3600 | 1.3960 | 1.3300 | 1.3700 | 1.3700 | 24,100 |
| Mar 14, 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 94,800 |
| Mar 13, 2024 | 1.4400 | 1.4970 | 1.4300 | 1.4500 | 1.4500 | 40,500 |
| Mar 12, 2024 | 1.4410 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 93,100 |
| Mar 11, 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4600 | 1.4600 | 57,900 |
| Mar 8, 2024 | 1.4600 | 1.5190 | 1.3850 | 1.3900 | 1.3900 | 40,500 |
| Mar 7, 2024 | 1.3400 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 45,200 |
| Mar 6, 2024 | 1.5100 | 1.5200 | 1.3000 | 1.3700 | 1.3700 | 299,000 |
| Mar 5, 2024 | 1.8000 | 1.8700 | 1.4700 | 1.5700 | 1.5700 | 307,000 |
| Mar 4, 2024 | 1.4900 | 1.7500 | 1.4420 | 1.7200 | 1.7200 | 264,100 |
| Mar 1, 2024 | 1.3700 | 1.4500 | 1.2500 | 1.4400 | 1.4400 | 134,400 |
| Feb 29, 2024 | 1.3000 | 1.4600 | 1.2500 | 1.3750 | 1.3750 | 208,000 |
| Feb 28, 2024 | 1.0100 | 1.4600 | 1.0100 | 1.2500 | 1.2500 | 643,700 |
| Feb 27, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 78,700 |
| Feb 26, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 36,400 |
| Feb 23, 2024 | 1.0600 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 53,600 |
| Feb 22, 2024 | 1.1000 | 1.1000 | 0.9450 | 1.0400 | 1.0400 | 52,000 |
| Feb 21, 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 27,400 |
| Feb 20, 2024 | 1.0400 | 1.1300 | 1.0280 | 1.0500 | 1.0500 | 98,700 |
| Feb 16, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0550 | 1.0550 | 117,100 |
| Feb 15, 2024 | 0.8400 | 1.0570 | 0.8400 | 1.0510 | 1.0510 | 216,500 |
| Feb 14, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 20,800 |
| Feb 13, 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9100 | 0.9100 | 15,900 |
| Feb 12, 2024 | 0.9020 | 0.9850 | 0.9000 | 0.9650 | 0.9650 | 54,500 |
| Feb 9, 2024 | 0.8230 | 0.9300 | 0.8230 | 0.9000 | 0.9000 | 50,100 |
| Feb 8, 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8400 | 0.8400 | 137,200 |
| Feb 7, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7390 | 0.7390 | 18,200 |
| Feb 6, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7410 | 0.7410 | 49,800 |
| Feb 5, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 56,900 |
| Feb 2, 2024 | 0.7610 | 0.8390 | 0.7610 | 0.8390 | 0.8390 | 11,400 |
| Feb 1, 2024 | 0.8100 | 0.8400 | 0.7600 | 0.7600 | 0.7600 | 34,800 |
| Jan 31, 2024 | 0.8500 | 0.8700 | 0.8010 | 0.8400 | 0.8400 | 45,100 |
| Jan 30, 2024 | 0.8800 | 0.8830 | 0.8530 | 0.8700 | 0.8700 | 19,000 |
| Jan 29, 2024 | 0.8420 | 0.9500 | 0.8420 | 0.8870 | 0.8870 | 34,700 |
| Jan 26, 2024 | 0.9300 | 0.9300 | 0.8300 | 0.8710 | 0.8710 | 28,900 |
| Jan 25, 2024 | 0.8780 | 0.9220 | 0.8420 | 0.8560 | 0.8560 | 30,200 |
| Jan 24, 2024 | 0.8470 | 0.8650 | 0.8300 | 0.8600 | 0.8600 | 40,300 |
| Jan 23, 2024 | 0.9600 | 0.9630 | 0.8640 | 0.8800 | 0.8800 | 55,300 |
| Jan 22, 2024 | 1.0100 | 1.0100 | 0.8510 | 0.9630 | 0.9630 | 91,700 |
| Jan 19, 2024 | 1.0300 | 1.0400 | 0.9310 | 1.0000 | 1.0000 | 111,000 |
| Jan 18, 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 76,500 |
| Jan 17, 2024 | 1.0800 | 1.1400 | 0.9790 | 1.0600 | 1.0600 | 153,300 |
| Jan 16, 2024 | 1.1000 | 1.3100 | 1.0700 | 1.1000 | 1.1000 | 617,300 |
| Jan 12, 2024 | 0.8360 | 1.0900 | 0.8000 | 1.0900 | 1.0900 | 481,800 |
| Jan 11, 2024 | 0.8290 | 0.8290 | 0.8000 | 0.8130 | 0.8130 | 42,300 |
| Jan 10, 2024 | 0.7800 | 0.8110 | 0.7500 | 0.8000 | 0.8000 | 98,300 |
| Jan 9, 2024 | 0.7700 | 0.7750 | 0.7200 | 0.7600 | 0.7600 | 72,900 |
| Jan 8, 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7580 | 0.7580 | 140,500 |
| Jan 5, 2024 | 0.6650 | 0.6930 | 0.6500 | 0.6760 | 0.6760 | 35,300 |
| Jan 4, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6850 | 0.6850 | 51,400 |
| Jan 3, 2024 | 0.6600 | 0.6600 | 0.5830 | 0.6450 | 0.6450 | 68,200 |
| Jan 2, 2024 | 0.6300 | 0.6550 | 0.6100 | 0.6550 | 0.6550 | 164,600 |
| Dec 29, 2023 | 0.5500 | 0.6350 | 0.5200 | 0.6000 | 0.6000 | 400,600 |
| Dec 28, 2023 | 0.6300 | 0.6670 | 0.5500 | 0.5510 | 0.5510 | 392,000 |
| Dec 27, 2023 | 0.6700 | 0.6900 | 0.6100 | 0.6300 | 0.6300 | 209,500 |
| Dec 26, 2023 | 0.6700 | 0.7100 | 0.6500 | 0.6530 | 0.6530 | 96,800 |
| Dec 22, 2023 | 0.6750 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 121,700 |
| Dec 21, 2023 | 0.6800 | 0.7140 | 0.6630 | 0.6800 | 0.6800 | 68,900 |
Related Tickers
ACET Adicet Bio, Inc.
0.9100
+5.78%
VCNX Vaccinex, Inc.
1.4100
0.00%
INAB IN8bio, Inc.
0.2488
+3.49%
ARTL Artelo Biosciences, Inc.
0.9476
+1.67%
ZVSA ZyVersa Therapeutics, Inc.
1.1400
-8.06%
ATHE Alterity Therapeutics Limited
2.2000
+4.76%
RYTM Rhythm Pharmaceuticals, Inc.
56.12
+1.15%
HOOK HOOKIPA Pharma Inc.
2.0200
-5.61%
GANX Gain Therapeutics, Inc.
1.5600
-0.64%
REPL Replimune Group, Inc.
12.49
+4.00%