At close: December 13 at 4:00:02 PM EST
After hours: 7:49:29 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 13, 2024 | 3.0800 | 3.1300 | 2.8150 | 2.8700 | 2.8700 | 8,866,400 |
| Dec 12, 2024 | 3.2000 | 3.3800 | 2.9730 | 3.0400 | 3.0400 | 9,945,300 |
| Dec 11, 2024 | 3.2800 | 3.4500 | 3.0600 | 3.1500 | 3.1500 | 28,653,800 |
| Dec 10, 2024 | 4.7600 | 4.8500 | 4.6100 | 4.6400 | 4.6400 | 2,974,500 |
| Dec 9, 2024 | 5.0800 | 5.1200 | 4.7900 | 4.8000 | 4.8000 | 3,930,900 |
| Dec 6, 2024 | 4.5700 | 4.9600 | 4.5700 | 4.9600 | 4.9600 | 3,476,000 |
| Dec 5, 2024 | 4.8000 | 4.8500 | 4.5400 | 4.5700 | 4.5700 | 2,350,300 |
| Dec 4, 2024 | 4.6000 | 4.7500 | 4.5800 | 4.7400 | 4.7400 | 3,041,800 |
| Dec 3, 2024 | 4.9200 | 4.9800 | 4.5600 | 4.5600 | 4.5600 | 3,976,300 |
| Dec 2, 2024 | 5.0000 | 5.1250 | 4.8600 | 4.9700 | 4.9700 | 4,238,200 |
| Nov 29, 2024 | 5.0400 | 5.1600 | 5.0150 | 5.0400 | 5.0400 | 1,793,400 |
| Nov 27, 2024 | 5.2000 | 5.2200 | 4.9600 | 5.1000 | 5.1000 | 1,506,300 |
| Nov 26, 2024 | 4.9800 | 5.1800 | 4.8500 | 5.1200 | 5.1200 | 2,991,600 |
| Nov 25, 2024 | 5.2400 | 5.4300 | 5.0100 | 5.0400 | 5.0400 | 3,155,500 |
| Nov 22, 2024 | 5.0400 | 5.1550 | 4.8800 | 5.1000 | 5.1000 | 3,420,700 |
| Nov 21, 2024 | 4.9100 | 5.1500 | 4.8380 | 5.0350 | 5.0350 | 3,367,900 |
| Nov 20, 2024 | 5.3200 | 5.3300 | 4.7950 | 4.8750 | 4.8750 | 5,056,400 |
| Nov 19, 2024 | 5.0800 | 5.3800 | 5.0500 | 5.3500 | 5.3500 | 4,171,700 |
| Nov 18, 2024 | 4.5000 | 5.0400 | 4.4500 | 5.0100 | 5.0100 | 4,706,400 |
| Nov 15, 2024 | 4.9400 | 4.9400 | 4.4300 | 4.4900 | 4.4900 | 5,139,500 |
| Nov 14, 2024 | 4.8700 | 5.0800 | 4.6500 | 4.8700 | 4.8700 | 4,959,500 |
| Nov 13, 2024 | 4.9800 | 5.0500 | 4.8100 | 4.8300 | 4.8300 | 4,152,100 |
| Nov 12, 2024 | 5.3600 | 5.4400 | 4.5650 | 4.9500 | 4.9500 | 10,311,900 |
| Nov 11, 2024 | 5.6500 | 5.8800 | 5.1100 | 5.4500 | 5.4500 | 5,134,500 |
| Nov 8, 2024 | 5.2500 | 5.5800 | 5.1400 | 5.5700 | 5.5700 | 5,617,800 |
| Nov 7, 2024 | 5.3900 | 5.6000 | 5.1900 | 5.3000 | 5.3000 | 4,543,300 |
| Nov 6, 2024 | 5.5900 | 5.7400 | 5.1500 | 5.4200 | 5.4200 | 9,715,600 |
| Nov 5, 2024 | 5.1100 | 5.5400 | 5.0000 | 5.4400 | 5.4400 | 5,004,300 |
| Nov 4, 2024 | 5.2100 | 5.3100 | 4.9600 | 5.2000 | 5.2000 | 3,988,500 |
| Nov 1, 2024 | 5.2400 | 5.3400 | 5.0700 | 5.2800 | 5.2800 | 4,434,700 |
| Oct 31, 2024 | 5.5100 | 5.6300 | 5.0400 | 5.2100 | 5.2100 | 7,676,800 |
| Oct 30, 2024 | 5.4500 | 6.0800 | 5.3000 | 5.6400 | 5.6400 | 9,340,100 |
| Oct 29, 2024 | 6.2500 | 6.3290 | 5.5200 | 5.6100 | 5.6100 | 12,379,700 |
| Oct 28, 2024 | 5.8600 | 6.8200 | 5.6600 | 6.1700 | 6.1700 | 30,950,100 |
| Oct 25, 2024 | 4.9400 | 7.4800 | 4.7000 | 5.3200 | 5.3200 | 64,835,500 |
| Oct 24, 2024 | 3.5000 | 4.2650 | 3.4500 | 4.2100 | 4.2100 | 12,631,300 |
| Oct 23, 2024 | 3.6400 | 3.8200 | 3.3700 | 3.4600 | 3.4600 | 5,144,900 |
| Oct 22, 2024 | 3.5200 | 3.5900 | 3.4600 | 3.4900 | 3.4900 | 1,114,200 |
| Oct 21, 2024 | 3.5100 | 3.5600 | 3.4220 | 3.5500 | 3.5500 | 1,649,400 |
| Oct 18, 2024 | 3.5000 | 3.5900 | 3.4400 | 3.5500 | 3.5500 | 1,398,700 |
| Oct 17, 2024 | 3.7300 | 3.7300 | 3.4300 | 3.4400 | 3.4400 | 2,498,200 |
| Oct 16, 2024 | 3.7000 | 3.7800 | 3.6000 | 3.7100 | 3.7100 | 1,919,200 |
| Oct 15, 2024 | 3.6700 | 3.8500 | 3.5900 | 3.7000 | 3.7000 | 2,304,900 |
| Oct 14, 2024 | 3.6000 | 3.7400 | 3.5450 | 3.7200 | 3.7200 | 1,860,500 |
| Oct 11, 2024 | 3.2000 | 3.7200 | 3.1940 | 3.6500 | 3.6500 | 3,079,100 |
| Oct 10, 2024 | 3.3000 | 3.3200 | 3.2120 | 3.2300 | 3.2300 | 2,304,800 |
| Oct 9, 2024 | 3.4900 | 3.5200 | 3.3000 | 3.3200 | 3.3200 | 2,429,300 |
| Oct 8, 2024 | 3.4500 | 3.6200 | 3.4350 | 3.5200 | 3.5200 | 1,186,100 |
| Oct 7, 2024 | 3.4000 | 3.5600 | 3.3900 | 3.4900 | 3.4900 | 2,980,700 |
| Oct 4, 2024 | 3.4200 | 3.4750 | 3.3750 | 3.4300 | 3.4300 | 1,542,700 |
| Oct 3, 2024 | 3.5000 | 3.5300 | 3.3700 | 3.4000 | 3.4000 | 2,190,300 |
| Oct 2, 2024 | 3.6400 | 3.6800 | 3.5450 | 3.5700 | 3.5700 | 1,707,900 |
| Oct 1, 2024 | 3.6700 | 3.7150 | 3.5400 | 3.6000 | 3.6000 | 2,342,800 |
| Sep 30, 2024 | 3.9300 | 3.9360 | 3.6950 | 3.7200 | 3.7200 | 2,141,700 |
| Sep 27, 2024 | 3.9300 | 4.0400 | 3.8500 | 3.9300 | 3.9300 | 3,176,900 |
| Sep 26, 2024 | 3.6300 | 3.9100 | 3.5600 | 3.9000 | 3.9000 | 2,352,000 |
| Sep 25, 2024 | 3.5600 | 3.6400 | 3.4900 | 3.5600 | 3.5600 | 1,460,100 |
| Sep 24, 2024 | 3.4700 | 3.6400 | 3.3850 | 3.6000 | 3.6000 | 2,310,500 |
| Sep 23, 2024 | 3.5200 | 3.5300 | 3.3500 | 3.4400 | 3.4400 | 2,893,800 |
| Sep 20, 2024 | 3.4800 | 3.5450 | 3.3900 | 3.5200 | 3.5200 | 4,234,500 |
| Sep 19, 2024 | 3.5100 | 3.5600 | 3.4100 | 3.4800 | 3.4800 | 3,043,100 |
| Sep 18, 2024 | 3.3200 | 3.6300 | 3.2900 | 3.4200 | 3.4200 | 3,431,500 |
| Sep 17, 2024 | 3.4600 | 3.5400 | 3.2300 | 3.3200 | 3.3200 | 2,891,300 |
| Sep 16, 2024 | 3.5800 | 3.6500 | 3.4150 | 3.4900 | 3.4900 | 2,188,100 |
| Sep 13, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.5800 | 3.5800 | 2,206,900 |
| Sep 12, 2024 | 3.6100 | 3.6980 | 3.4900 | 3.4900 | 3.4900 | 2,037,800 |
| Sep 11, 2024 | 3.7000 | 3.7200 | 3.5700 | 3.6200 | 3.6200 | 2,006,400 |
| Sep 10, 2024 | 3.5500 | 3.7000 | 3.4200 | 3.6200 | 3.6200 | 3,173,300 |
| Sep 9, 2024 | 3.4500 | 3.7400 | 3.3900 | 3.5500 | 3.5500 | 4,090,000 |
| Sep 6, 2024 | 3.4700 | 3.5600 | 3.3300 | 3.3800 | 3.3800 | 2,311,000 |
| Sep 5, 2024 | 3.7000 | 3.7200 | 3.4130 | 3.4500 | 3.4500 | 4,360,400 |
| Sep 4, 2024 | 3.6600 | 3.7850 | 3.5800 | 3.7000 | 3.7000 | 2,791,300 |
| Sep 3, 2024 | 3.9300 | 3.9500 | 3.6600 | 3.7000 | 3.7000 | 3,124,600 |
| Aug 30, 2024 | 3.8300 | 4.0200 | 3.8200 | 3.9500 | 3.9500 | 2,278,400 |
| Aug 29, 2024 | 4.0700 | 4.1450 | 3.7600 | 3.8000 | 3.8000 | 2,514,000 |
| Aug 28, 2024 | 4.1800 | 4.2500 | 4.0600 | 4.0600 | 4.0600 | 1,508,200 |
| Aug 27, 2024 | 4.2000 | 4.2500 | 4.1150 | 4.1900 | 4.1900 | 1,518,100 |
| Aug 26, 2024 | 4.2700 | 4.4300 | 4.1800 | 4.2100 | 4.2100 | 2,204,100 |
| Aug 23, 2024 | 4.2600 | 4.3600 | 4.1800 | 4.2500 | 4.2500 | 1,934,700 |
| Aug 22, 2024 | 4.3800 | 4.4700 | 4.1300 | 4.1600 | 4.1600 | 2,210,700 |
| Aug 21, 2024 | 4.0000 | 4.4150 | 3.9700 | 4.4000 | 4.4000 | 3,619,700 |
| Aug 20, 2024 | 3.9900 | 4.1500 | 3.9400 | 3.9700 | 3.9700 | 2,219,700 |
| Aug 19, 2024 | 3.9300 | 4.0000 | 3.6300 | 4.0000 | 4.0000 | 6,558,100 |
| Aug 16, 2024 | 4.0100 | 4.0900 | 3.8800 | 4.0100 | 4.0100 | 2,340,100 |
| Aug 15, 2024 | 3.8500 | 4.0600 | 3.6950 | 3.9800 | 3.9800 | 2,855,600 |
| Aug 14, 2024 | 3.7600 | 3.9750 | 3.5200 | 3.8800 | 3.8800 | 5,225,500 |
| Aug 13, 2024 | 4.4100 | 4.4350 | 3.5600 | 3.7600 | 3.7600 | 8,339,900 |
| Aug 12, 2024 | 4.4900 | 4.6150 | 4.3700 | 4.4200 | 4.4200 | 3,199,200 |
| Aug 9, 2024 | 4.4300 | 4.6700 | 4.2800 | 4.5400 | 4.5400 | 2,498,100 |
| Aug 8, 2024 | 4.2000 | 4.4280 | 4.1900 | 4.3500 | 4.3500 | 2,112,900 |
| Aug 7, 2024 | 4.4100 | 4.4500 | 4.1200 | 4.1600 | 4.1600 | 2,578,900 |
| Aug 6, 2024 | 4.4500 | 4.7700 | 4.2900 | 4.3000 | 4.3000 | 3,624,100 |
| Aug 5, 2024 | 4.2500 | 4.5750 | 4.1200 | 4.4000 | 4.4000 | 4,837,500 |
| Aug 2, 2024 | 4.6000 | 4.7700 | 4.4500 | 4.6800 | 4.6800 | 3,374,600 |
| Aug 1, 2024 | 5.1500 | 5.2000 | 4.5600 | 4.7900 | 4.7900 | 4,392,600 |
| Jul 31, 2024 | 5.3100 | 5.4100 | 5.1150 | 5.1500 | 5.1500 | 3,903,100 |
| Jul 30, 2024 | 5.4000 | 5.5450 | 5.2510 | 5.2800 | 5.2800 | 2,367,300 |
| Jul 29, 2024 | 5.6100 | 5.6250 | 5.3200 | 5.4300 | 5.4300 | 2,602,600 |
| Jul 26, 2024 | 5.6100 | 5.7900 | 5.5180 | 5.6100 | 5.6100 | 1,708,500 |
| Jul 25, 2024 | 5.3400 | 5.7200 | 5.3300 | 5.4900 | 5.4900 | 2,498,300 |
| Jul 24, 2024 | 5.5600 | 5.6800 | 5.2700 | 5.3300 | 5.3300 | 2,820,400 |
| Jul 23, 2024 | 5.6200 | 5.8100 | 5.6100 | 5.6500 | 5.6500 | 1,583,400 |
| Jul 22, 2024 | 5.8500 | 5.8900 | 5.6000 | 5.7100 | 5.7100 | 2,519,800 |
| Jul 19, 2024 | 5.9300 | 6.0200 | 5.7500 | 5.7900 | 5.7900 | 1,762,900 |
| Jul 18, 2024 | 6.1500 | 6.3100 | 5.8200 | 5.9800 | 5.9800 | 2,697,300 |
| Jul 17, 2024 | 6.3600 | 6.3600 | 6.0650 | 6.1300 | 6.1300 | 2,347,400 |
| Jul 16, 2024 | 6.4500 | 6.5800 | 6.3300 | 6.4000 | 6.4000 | 2,164,300 |
| Jul 15, 2024 | 6.6700 | 6.7050 | 6.3250 | 6.3600 | 6.3600 | 2,090,700 |
| Jul 12, 2024 | 6.7700 | 6.8440 | 6.6000 | 6.6200 | 6.6200 | 1,599,700 |
| Jul 11, 2024 | 6.7300 | 6.8000 | 6.6100 | 6.7000 | 6.7000 | 1,767,800 |
| Jul 10, 2024 | 6.4200 | 6.5800 | 6.4200 | 6.5800 | 6.5800 | 1,130,600 |
| Jul 9, 2024 | 6.5500 | 6.6180 | 6.3700 | 6.5000 | 6.5000 | 1,121,400 |
| Jul 8, 2024 | 6.4000 | 6.7700 | 6.4000 | 6.6400 | 6.6400 | 1,841,900 |
| Jul 5, 2024 | 6.1700 | 6.3800 | 6.1380 | 6.3600 | 6.3600 | 1,295,600 |
| Jul 3, 2024 | 6.1800 | 6.3450 | 6.1700 | 6.2800 | 6.2800 | 766,100 |
| Jul 2, 2024 | 6.2800 | 6.2800 | 6.0100 | 6.1800 | 6.1800 | 1,669,100 |
| Jul 1, 2024 | 6.3800 | 6.6500 | 6.2400 | 6.2700 | 6.2700 | 2,226,900 |
| Jun 28, 2024 | 6.5000 | 6.5550 | 6.2000 | 6.3200 | 6.3200 | 5,920,800 |
| Jun 27, 2024 | 6.6700 | 6.7400 | 6.3100 | 6.5400 | 6.5400 | 2,771,500 |
| Jun 26, 2024 | 7.2700 | 7.2700 | 6.7400 | 6.7700 | 6.7700 | 3,089,400 |
| Jun 25, 2024 | 7.2300 | 7.3600 | 6.9900 | 7.2700 | 7.2700 | 3,556,100 |
| Jun 24, 2024 | 7.5000 | 7.6300 | 7.1700 | 7.3400 | 7.3400 | 4,934,300 |
| Jun 21, 2024 | 6.7000 | 7.3490 | 6.5000 | 7.2600 | 7.2600 | 14,973,400 |
| Jun 20, 2024 | 6.4300 | 7.3700 | 6.3300 | 6.5000 | 6.5000 | 6,298,700 |
| Jun 18, 2024 | 5.8400 | 6.3500 | 5.8000 | 6.2300 | 6.2300 | 2,663,700 |
| Jun 17, 2024 | 5.9100 | 6.2000 | 5.7900 | 5.8300 | 5.8300 | 3,684,900 |
| Jun 14, 2024 | 5.9200 | 6.0500 | 5.6600 | 5.9600 | 5.9600 | 2,686,200 |
| Jun 13, 2024 | 5.6300 | 5.9150 | 5.5300 | 5.8700 | 5.8700 | 2,659,500 |
| Jun 12, 2024 | 6.1400 | 6.1550 | 5.4900 | 5.6000 | 5.6000 | 5,203,400 |
| Jun 11, 2024 | 6.1200 | 6.6750 | 5.9000 | 5.9600 | 5.9600 | 4,791,000 |
| Jun 10, 2024 | 6.0500 | 6.2650 | 5.9300 | 6.2400 | 6.2400 | 3,096,800 |
| Jun 7, 2024 | 6.0000 | 6.3600 | 5.9060 | 6.1000 | 6.1000 | 2,496,300 |
| Jun 6, 2024 | 6.2100 | 6.3100 | 6.0300 | 6.0900 | 6.0900 | 2,265,100 |
| Jun 5, 2024 | 6.1900 | 6.5400 | 6.1000 | 6.3600 | 6.3600 | 2,803,000 |
| Jun 4, 2024 | 6.2000 | 6.2950 | 6.0700 | 6.1500 | 6.1500 | 2,368,400 |
| Jun 3, 2024 | 6.4600 | 6.4700 | 5.8500 | 6.2000 | 6.2000 | 4,758,200 |
| May 31, 2024 | 6.6100 | 7.0000 | 6.3900 | 6.4200 | 6.4200 | 3,864,700 |
| May 30, 2024 | 6.4500 | 6.7100 | 6.3700 | 6.6100 | 6.6100 | 3,134,700 |
| May 29, 2024 | 6.4200 | 6.5400 | 6.2950 | 6.4200 | 6.4200 | 2,755,200 |
| May 28, 2024 | 6.6000 | 6.9050 | 6.5700 | 6.6200 | 6.6200 | 3,992,400 |
| May 24, 2024 | 6.7300 | 6.7600 | 6.3600 | 6.5200 | 6.5200 | 1,914,400 |
| May 23, 2024 | 6.8900 | 6.9300 | 6.5400 | 6.6800 | 6.6800 | 3,452,900 |
| May 22, 2024 | 6.7800 | 7.1800 | 6.6700 | 6.9400 | 6.9400 | 4,136,100 |
| May 21, 2024 | 6.9700 | 7.0460 | 6.5000 | 6.8050 | 6.8050 | 4,884,900 |
| May 20, 2024 | 7.5800 | 7.6400 | 6.8800 | 7.0400 | 7.0400 | 7,274,000 |
| May 17, 2024 | 7.7700 | 8.0680 | 7.5400 | 7.6500 | 7.6500 | 4,923,100 |
| May 16, 2024 | 8.0600 | 8.1610 | 7.6500 | 7.7500 | 7.7500 | 4,874,100 |
| May 15, 2024 | 8.5200 | 8.6900 | 7.9200 | 8.1000 | 8.1000 | 4,694,800 |
| May 14, 2024 | 8.5400 | 9.1600 | 8.2600 | 8.4000 | 8.4000 | 6,867,000 |
| May 13, 2024 | 8.1000 | 8.8700 | 8.0100 | 8.6300 | 8.6300 | 6,184,300 |
| May 10, 2024 | 7.8800 | 8.3100 | 7.7300 | 8.1200 | 8.1200 | 4,112,200 |
| May 9, 2024 | 7.9600 | 8.2000 | 7.7000 | 8.0600 | 8.0600 | 4,499,600 |
| May 8, 2024 | 8.0200 | 8.1400 | 7.6750 | 7.9200 | 7.9200 | 5,212,700 |
| May 7, 2024 | 8.4200 | 8.7700 | 8.0800 | 8.2600 | 8.2600 | 9,581,400 |
| May 6, 2024 | 9.2100 | 9.4760 | 7.7200 | 7.8100 | 7.8100 | 10,789,500 |
| May 3, 2024 | 9.4800 | 10.0100 | 8.6450 | 9.1500 | 9.1500 | 14,704,300 |
| May 2, 2024 | 8.7200 | 9.1200 | 8.2500 | 8.9700 | 8.9700 | 9,810,000 |
| May 1, 2024 | 7.9400 | 8.9900 | 7.4500 | 8.5400 | 8.5400 | 12,801,100 |
| Apr 30, 2024 | 8.8800 | 9.3900 | 7.9000 | 7.9900 | 7.9900 | 15,004,100 |
| Apr 29, 2024 | 8.4100 | 10.5300 | 8.1200 | 8.9900 | 8.9900 | 66,104,800 |
| Apr 26, 2024 | 5.1100 | 7.7400 | 4.9200 | 7.3500 | 7.3500 | 40,280,200 |
| Apr 25, 2024 | 5.0600 | 5.1750 | 4.8200 | 5.1100 | 5.1100 | 8,556,000 |
| Apr 24, 2024 | 5.4300 | 5.7200 | 4.7900 | 4.8200 | 4.8200 | 7,938,400 |
| Apr 23, 2024 | 6.1500 | 6.1900 | 4.8400 | 5.4900 | 5.4900 | 30,697,000 |
| Apr 22, 2024 | 5.2700 | 5.3500 | 4.9200 | 4.9400 | 4.9400 | 5,468,500 |
| Apr 19, 2024 | 4.9100 | 5.3050 | 4.8200 | 5.2700 | 5.2700 | 4,556,700 |
| Apr 18, 2024 | 5.0900 | 5.2800 | 4.9100 | 4.9100 | 4.9100 | 3,516,800 |
| Apr 17, 2024 | 5.0900 | 5.4250 | 4.7650 | 5.2400 | 5.2400 | 4,755,000 |
| Apr 16, 2024 | 5.1200 | 5.1200 | 4.8500 | 4.9200 | 4.9200 | 2,879,700 |
| Apr 15, 2024 | 5.1500 | 5.5500 | 4.9300 | 5.2400 | 5.2400 | 3,844,200 |
| Apr 12, 2024 | 6.0500 | 6.0950 | 4.7300 | 5.1100 | 5.1100 | 6,875,300 |
| Apr 11, 2024 | 6.0100 | 6.2600 | 5.9590 | 6.0600 | 6.0600 | 3,349,700 |
| Apr 10, 2024 | 5.9850 | 6.1300 | 5.7330 | 5.9600 | 5.9600 | 4,355,500 |
| Apr 9, 2024 | 6.2000 | 6.3300 | 5.9700 | 6.1600 | 6.1600 | 3,397,100 |
| Apr 8, 2024 | 5.7500 | 6.1800 | 5.5900 | 6.1700 | 6.1700 | 3,204,800 |
| Apr 5, 2024 | 5.6200 | 5.8600 | 5.4800 | 5.7100 | 5.7100 | 3,303,800 |
| Apr 4, 2024 | 5.7400 | 5.9900 | 5.4650 | 5.6200 | 5.6200 | 3,698,000 |
| Apr 3, 2024 | 5.2200 | 5.8800 | 5.1100 | 5.7100 | 5.7100 | 4,153,800 |
| Apr 2, 2024 | 5.2200 | 5.5200 | 5.0900 | 5.2700 | 5.2700 | 3,137,600 |
| Apr 1, 2024 | 5.3500 | 5.5050 | 4.8900 | 5.3200 | 5.3200 | 4,689,400 |
| Mar 28, 2024 | 5.4100 | 5.8200 | 5.3500 | 5.3700 | 5.3700 | 4,630,600 |
| Mar 27, 2024 | 5.1300 | 5.4600 | 4.5900 | 5.4600 | 5.4600 | 5,237,400 |
| Mar 26, 2024 | 5.5000 | 5.6500 | 5.0950 | 5.1200 | 5.1200 | 2,950,100 |
| Mar 25, 2024 | 6.1400 | 6.2300 | 5.3600 | 5.4400 | 5.4400 | 4,439,600 |
| Mar 22, 2024 | 6.2000 | 6.7800 | 5.8850 | 6.0700 | 6.0700 | 5,260,200 |
| Mar 21, 2024 | 6.1000 | 6.2900 | 5.6800 | 6.1700 | 6.1700 | 5,010,300 |
| Mar 20, 2024 | 5.5000 | 6.2000 | 5.4850 | 5.9900 | 5.9900 | 8,582,000 |
| Mar 19, 2024 | 5.1400 | 5.4700 | 5.0500 | 5.4300 | 5.4300 | 2,856,300 |
| Mar 18, 2024 | 5.1700 | 5.3690 | 5.0150 | 5.2300 | 5.2300 | 3,231,100 |
| Mar 15, 2024 | 5.0300 | 5.2300 | 4.8700 | 5.1300 | 5.1300 | 8,954,600 |
| Mar 14, 2024 | 5.0400 | 5.2000 | 4.8600 | 4.9100 | 4.9100 | 2,769,700 |
| Mar 13, 2024 | 5.0700 | 5.2550 | 4.9500 | 5.0800 | 5.0800 | 3,012,800 |
| Mar 12, 2024 | 5.2100 | 5.3100 | 5.0500 | 5.0500 | 5.0500 | 2,528,500 |
| Mar 11, 2024 | 5.4500 | 5.5400 | 5.1100 | 5.1400 | 5.1400 | 3,639,200 |
| Mar 8, 2024 | 5.1600 | 5.5500 | 4.9400 | 5.4900 | 5.4900 | 4,249,900 |
| Mar 7, 2024 | 5.0500 | 5.2400 | 4.8900 | 5.0500 | 5.0500 | 3,252,100 |
| Mar 6, 2024 | 5.0200 | 5.1500 | 4.9000 | 5.0800 | 5.0800 | 3,618,000 |
| Mar 5, 2024 | 5.0000 | 5.3300 | 4.8200 | 4.8200 | 4.8200 | 3,663,700 |
| Mar 4, 2024 | 4.8000 | 5.1000 | 4.4900 | 5.0700 | 5.0700 | 3,910,100 |
| Mar 1, 2024 | 4.8900 | 5.0200 | 4.6900 | 4.7100 | 4.7100 | 3,211,200 |
| Feb 29, 2024 | 4.6700 | 4.9900 | 4.5900 | 4.7300 | 4.7300 | 4,553,600 |
| Feb 28, 2024 | 4.5000 | 4.7100 | 4.2950 | 4.5500 | 4.5500 | 4,090,800 |
| Feb 27, 2024 | 4.1400 | 4.5900 | 3.9200 | 4.5900 | 4.5900 | 5,256,800 |
| Feb 26, 2024 | 4.0600 | 4.4900 | 3.7500 | 4.1900 | 4.1900 | 10,418,900 |
| Feb 23, 2024 | 5.1900 | 5.2100 | 3.3700 | 3.5000 | 3.5000 | 15,544,500 |
| Feb 22, 2024 | 4.7700 | 5.2500 | 4.7010 | 5.2400 | 5.2400 | 5,320,500 |
| Feb 21, 2024 | 4.7900 | 4.8050 | 4.4900 | 4.6800 | 4.6800 | 2,409,900 |
| Feb 20, 2024 | 4.8100 | 4.8700 | 4.3900 | 4.7300 | 4.7300 | 4,270,800 |
| Feb 16, 2024 | 4.7500 | 4.9200 | 4.6500 | 4.8500 | 4.8500 | 2,221,100 |
| Feb 15, 2024 | 4.6700 | 4.8300 | 4.5800 | 4.7800 | 4.7800 | 3,164,400 |
| Feb 14, 2024 | 4.3400 | 4.6100 | 4.3300 | 4.5800 | 4.5800 | 2,507,400 |
| Feb 13, 2024 | 4.5750 | 4.6200 | 4.1800 | 4.2300 | 4.2300 | 3,692,800 |
| Feb 12, 2024 | 4.6500 | 4.8070 | 4.4900 | 4.7400 | 4.7400 | 3,556,700 |
| Feb 9, 2024 | 4.3300 | 4.6300 | 4.2900 | 4.5800 | 4.5800 | 3,306,300 |
| Feb 8, 2024 | 4.1500 | 4.3200 | 4.0100 | 4.3100 | 4.3100 | 2,487,400 |
| Feb 7, 2024 | 4.2200 | 4.3700 | 4.0750 | 4.1400 | 4.1400 | 2,599,800 |
| Feb 6, 2024 | 4.0200 | 4.3000 | 3.9300 | 4.2200 | 4.2200 | 3,709,900 |
| Feb 5, 2024 | 4.0600 | 4.1150 | 3.7600 | 4.0400 | 4.0400 | 5,167,700 |
| Feb 2, 2024 | 3.5300 | 4.3700 | 3.5300 | 4.1400 | 4.1400 | 4,356,400 |
| Feb 1, 2024 | 3.5000 | 3.6500 | 3.3850 | 3.6500 | 3.6500 | 4,081,400 |
| Jan 31, 2024 | 3.4600 | 3.7400 | 3.3400 | 3.3600 | 3.3600 | 4,580,200 |
| Jan 30, 2024 | 3.6600 | 3.6600 | 3.4500 | 3.5200 | 3.5200 | 2,881,900 |
| Jan 29, 2024 | 3.2900 | 3.6600 | 3.1700 | 3.6500 | 3.6500 | 3,018,400 |
| Jan 26, 2024 | 3.3600 | 3.5500 | 3.2450 | 3.2900 | 3.2900 | 2,208,500 |
| Jan 25, 2024 | 3.2400 | 3.3300 | 3.1200 | 3.3000 | 3.3000 | 2,679,600 |
| Jan 24, 2024 | 3.3800 | 3.4890 | 3.2200 | 3.2250 | 3.2250 | 2,982,500 |
| Jan 23, 2024 | 3.6900 | 3.8000 | 3.2100 | 3.3600 | 3.3600 | 4,652,800 |
| Jan 22, 2024 | 3.6900 | 3.9440 | 3.5050 | 3.6500 | 3.6500 | 4,316,100 |
| Jan 19, 2024 | 3.6500 | 3.6600 | 3.4600 | 3.6000 | 3.6000 | 2,493,600 |
| Jan 18, 2024 | 3.7000 | 3.7700 | 3.4300 | 3.6300 | 3.6300 | 3,509,400 |
| Jan 17, 2024 | 3.7000 | 3.7950 | 3.5800 | 3.6500 | 3.6500 | 3,230,100 |
| Jan 16, 2024 | 3.8000 | 3.8500 | 3.6600 | 3.7700 | 3.7700 | 2,424,700 |
| Jan 12, 2024 | 3.9800 | 4.4100 | 3.8100 | 3.8500 | 3.8500 | 3,800,100 |
| Jan 11, 2024 | 4.1900 | 4.1900 | 3.9000 | 3.9700 | 3.9700 | 3,441,700 |
| Jan 10, 2024 | 4.2000 | 4.3200 | 4.1200 | 4.1900 | 4.1900 | 2,274,800 |
| Jan 9, 2024 | 4.3800 | 4.4500 | 4.1500 | 4.2400 | 4.2400 | 3,115,700 |
| Jan 8, 2024 | 4.4200 | 4.4800 | 4.0900 | 4.4700 | 4.4700 | 3,989,200 |
| Jan 5, 2024 | 4.7900 | 4.8200 | 4.3500 | 4.4100 | 4.4100 | 3,366,000 |
| Jan 4, 2024 | 4.8600 | 5.0200 | 4.7000 | 4.8300 | 4.8300 | 2,443,000 |
| Jan 3, 2024 | 5.1800 | 5.1800 | 4.7100 | 4.7250 | 4.7250 | 3,860,600 |
| Jan 2, 2024 | 4.9900 | 5.2400 | 4.8500 | 5.2400 | 5.2400 | 3,224,200 |
| Dec 29, 2023 | 5.2200 | 5.2600 | 5.0000 | 5.0200 | 5.0200 | 3,367,000 |
| Dec 28, 2023 | 5.2200 | 5.2810 | 4.9500 | 5.2100 | 5.2100 | 3,461,700 |
| Dec 27, 2023 | 4.6400 | 5.2400 | 4.5900 | 5.1900 | 5.1900 | 5,732,000 |
| Dec 26, 2023 | 4.5200 | 4.7500 | 4.4300 | 4.6400 | 4.6400 | 2,757,200 |
| Dec 22, 2023 | 4.2000 | 4.5900 | 4.2000 | 4.4400 | 4.4400 | 3,362,400 |
| Dec 21, 2023 | 4.6600 | 4.7500 | 4.0600 | 4.0800 | 4.0800 | 4,192,100 |
| Dec 20, 2023 | 4.2500 | 4.9900 | 4.2000 | 4.5300 | 4.5300 | 8,055,800 |
| Dec 19, 2023 | 4.1700 | 4.3690 | 4.1700 | 4.2600 | 4.2600 | 2,766,800 |
| Dec 18, 2023 | 4.3000 | 4.4600 | 4.1600 | 4.1600 | 4.1600 | 3,961,600 |
| Dec 15, 2023 | 4.1900 | 4.3500 | 4.0700 | 4.3000 | 4.3000 | 17,311,500 |
| Dec 14, 2023 | 3.9600 | 4.2200 | 3.8800 | 4.0700 | 4.0700 | 5,922,800 |
Related Tickers
LXRX Lexicon Pharmaceuticals, Inc.
0.8103
-1.45%
QURE uniQure N.V.
15.40
+2.26%
CADL Candel Therapeutics, Inc.
6.75
-31.12%
CRDF Cardiff Oncology, Inc.
3.9200
+19.88%
CMRX Chimerix, Inc.
2.9500
+0.34%
IOVA Iovance Biotherapeutics, Inc.
7.83
-1.63%
MGX Metagenomi, Inc.
3.2400
-16.06%
NAMS NewAmsterdam Pharma Company N.V.
24.69
-1.59%
TARA Protara Therapeutics, Inc.
5.98
-4.32%
RVPH Reviva Pharmaceuticals Holdings, Inc.
2.6100
-5.78%