LSE - Delayed Quote GBp
IQ-AI Limited (IQAI.L)
0.8868
+0.0368
+(4.33%)
At close: 1:51:45 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.8658 | 0.8880 | 0.8658 | 0.8868 | 0.8868 | 159,226 |
| Apr 29, 2025 | 0.8450 | 0.8670 | 0.8310 | 0.8500 | 0.8500 | 413,888 |
| Apr 28, 2025 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| Apr 25, 2025 | 0.8450 | 0.8700 | 0.8220 | 0.8450 | 0.8450 | 755,426 |
| Apr 24, 2025 | 0.8350 | 0.8600 | 0.8160 | 0.8450 | 0.8450 | 647,802 |
| Apr 23, 2025 | 0.8350 | 0.8110 | 0.8110 | 0.8350 | 0.8350 | 2,029 |
| Apr 22, 2025 | 0.7750 | 0.8200 | 0.7500 | 0.8350 | 0.8350 | 1,187,305 |
| Apr 17, 2025 | 0.7600 | 0.7900 | 0.7210 | 0.7750 | 0.7750 | 466,369 |
| Apr 16, 2025 | 0.7600 | 0.7800 | 0.7230 | 0.7700 | 0.7700 | 469,652 |
| Apr 15, 2025 | 0.8350 | 0.8410 | 0.7500 | 0.7600 | 0.7600 | 2,681,022 |
| Apr 14, 2025 | 0.8600 | 0.8650 | 0.8200 | 0.8350 | 0.8350 | 683,738 |
| Apr 11, 2025 | 0.8000 | 0.8800 | 0.7700 | 0.8600 | 0.8600 | 2,493,915 |
| Apr 10, 2025 | 0.8000 | 0.8000 | 0.7810 | 0.8000 | 0.8000 | 177,848 |
| Apr 9, 2025 | 0.8250 | 0.8000 | 0.7600 | 0.7850 | 0.7850 | 1,135,644 |
| Apr 8, 2025 | 0.7850 | 0.8300 | 0.7850 | 0.8050 | 0.8050 | 1,313,926 |
| Apr 7, 2025 | 0.7750 | 0.7810 | 0.7650 | 0.7850 | 0.7850 | 1,396,749 |
| Apr 4, 2025 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 22,831 |
| Apr 3, 2025 | 0.7750 | 0.7520 | 0.7520 | 0.7750 | 0.7750 | 5,383 |
| Apr 2, 2025 | 0.7750 | 0.7800 | 0.7510 | 0.7750 | 0.7750 | 370,501 |
| Apr 1, 2025 | 0.8400 | 0.8380 | 0.7300 | 0.7750 | 0.7750 | 3,023,101 |
| Mar 31, 2025 | 0.8600 | 0.8680 | 0.8000 | 0.8400 | 0.8400 | 769,409 |
| Mar 28, 2025 | 0.9400 | 0.9360 | 0.8500 | 0.8600 | 0.8600 | 1,902,809 |
| Mar 27, 2025 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| Mar 26, 2025 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 164,919 |
| Mar 25, 2025 | 0.9400 | 0.9380 | 0.9380 | 0.9400 | 0.9400 | 70,272 |
| Mar 24, 2025 | 0.9250 | 0.9400 | 0.9380 | 0.9400 | 0.9400 | 30,485 |
| Mar 21, 2025 | 0.9600 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 290,894 |
| Mar 20, 2025 | 0.9600 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 1,067,612 |
| Mar 19, 2025 | 0.9750 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 2,825,628 |
| Mar 18, 2025 | 1.4000 | 1.5000 | 0.9500 | 0.9750 | 0.9750 | 3,884,471 |
| Mar 17, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 14, 2025 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 13,674 |
| Mar 13, 2025 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 432,405 |
| Mar 12, 2025 | 1.3500 | 1.3400 | 1.3000 | 1.3500 | 1.3500 | 75,000 |
| Mar 11, 2025 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 65,828 |
| Mar 10, 2025 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 121,565 |
| Mar 7, 2025 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 95,000 |
| Mar 6, 2025 | 1.4000 | 1.3100 | 1.3030 | 1.4000 | 1.4000 | 114,471 |
| Mar 5, 2025 | 1.4000 | 1.3360 | 1.3000 | 1.4000 | 1.4000 | 321,791 |
| Mar 4, 2025 | 1.4000 | 1.3360 | 1.3360 | 1.4000 | 1.4000 | 114,248 |
| Mar 3, 2025 | 1.4000 | 1.4490 | 1.3350 | 1.4000 | 1.4000 | 42,859 |
| Feb 28, 2025 | 1.4000 | 1.4480 | 1.4480 | 1.4000 | 1.4000 | 177,957 |
| Feb 27, 2025 | 1.4000 | 1.4480 | 1.2800 | 1.4000 | 1.4000 | 39,366 |
| Feb 26, 2025 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 12,073 |
| Feb 25, 2025 | 1.4000 | 1.3700 | 1.3000 | 1.4000 | 1.4000 | 133,244 |
| Feb 24, 2025 | 1.4500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 240,706 |
| Feb 21, 2025 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 134,047 |
| Feb 20, 2025 | 1.4500 | 1.4310 | 1.4000 | 1.4500 | 1.4500 | 80,351 |
| Feb 19, 2025 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 400 |
| Feb 18, 2025 | 1.4500 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 433,072 |
| Feb 17, 2025 | 1.4500 | 1.4770 | 1.4000 | 1.4500 | 1.4500 | 53,187 |
| Feb 14, 2025 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 459,631 |
| Feb 13, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 12, 2025 | 1.5000 | 1.5380 | 1.4270 | 1.5000 | 1.5000 | 55,340 |
| Feb 11, 2025 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 73,672 |
| Feb 10, 2025 | 1.5000 | 1.4290 | 1.4290 | 1.5000 | 1.5000 | 130,159 |
| Feb 7, 2025 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 243,175 |
| Feb 6, 2025 | 1.6500 | 1.8000 | 1.3750 | 1.5000 | 1.5000 | 1,320,681 |
| Feb 5, 2025 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 279,660 |
| Feb 4, 2025 | 1.7000 | 1.8000 | 1.6470 | 1.8000 | 1.8000 | 283,608 |
| Feb 3, 2025 | 1.6000 | 1.7900 | 1.5000 | 1.7000 | 1.7000 | 1,742,066 |
| Jan 31, 2025 | 1.6500 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 334,160 |
| Jan 30, 2025 | 1.6500 | 1.6340 | 1.5150 | 1.6500 | 1.6500 | 198,943 |
| Jan 29, 2025 | 1.6500 | 1.6620 | 1.5350 | 1.6500 | 1.6500 | 179,046 |
| Jan 28, 2025 | 1.7500 | 1.8000 | 1.5250 | 1.6500 | 1.6500 | 564,685 |
| Jan 27, 2025 | 1.8000 | 1.8370 | 1.7000 | 1.7500 | 1.7500 | 747,171 |
| Jan 24, 2025 | 1.9000 | 2.0000 | 1.7220 | 1.8000 | 1.8000 | 221,006 |
| Jan 23, 2025 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 823,640 |
| Jan 22, 2025 | 1.8500 | 2.0000 | 1.7810 | 1.9000 | 1.9000 | 702,597 |
| Jan 21, 2025 | 1.8000 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 273,803 |
| Jan 20, 2025 | 1.7000 | 1.9000 | 1.6290 | 1.8700 | 1.8700 | 829,584 |
| Jan 17, 2025 | 1.9500 | 2.0000 | 1.6000 | 1.7000 | 1.7000 | 2,907,682 |
| Jan 16, 2025 | 1.7000 | 2.1000 | 1.6000 | 1.9500 | 1.9500 | 7,350,631 |
| Jan 15, 2025 | 1.5000 | 1.9000 | 1.4000 | 1.6500 | 1.6500 | 2,462,216 |
| Jan 14, 2025 | 1.5500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 571,469 |
| Jan 13, 2025 | 1.4500 | 2.0000 | 1.4250 | 1.5950 | 1.5950 | 3,096,406 |
| Jan 10, 2025 | 1.3750 | 1.6000 | 1.4700 | 1.4500 | 1.4500 | 115,149 |
| Jan 9, 2025 | 1.3750 | 1.5100 | 1.3650 | 1.3750 | 1.3750 | 152,327 |
| Jan 8, 2025 | 1.3750 | 1.4280 | 1.4280 | 1.3750 | 1.3750 | 32,067 |
| Jan 7, 2025 | 1.3750 | 1.3630 | 1.2600 | 1.3750 | 1.3750 | 226,102 |
| Jan 6, 2025 | 1.3750 | 1.5100 | 1.3630 | 1.3750 | 1.3750 | 27,943 |
| Jan 3, 2025 | 1.4000 | 1.5000 | 1.3000 | 1.3750 | 1.3750 | 254,161 |
| Jan 2, 2025 | 1.4000 | 1.5000 | 1.3000 | 1.4200 | 1.4200 | 706,247 |
| Dec 31, 2024 | 1.4500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 397,824 |
| Dec 30, 2024 | 1.4500 | 1.5690 | 1.3750 | 1.4500 | 1.4500 | 104,000 |
| Dec 27, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 24, 2024 | 1.4500 | 1.6000 | 1.3000 | 1.4500 | 1.4500 | 12,682 |
| Dec 23, 2024 | 1.4500 | 1.3660 | 1.3660 | 1.4500 | 1.4500 | 8,712 |
| Dec 20, 2024 | 1.4000 | 1.6000 | 1.3000 | 1.4500 | 1.4500 | 192,123 |
| Dec 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Dec 18, 2024 | 1.4000 | 1.5000 | 1.3040 | 1.5000 | 1.5000 | 174,505 |
| Dec 17, 2024 | 1.4000 | 1.4700 | 1.3030 | 1.4000 | 1.4000 | 141,410 |
| Dec 16, 2024 | 1.6000 | 1.6200 | 1.3030 | 1.4000 | 1.4000 | 1,271,290 |
| Dec 13, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 326,452 |
| Dec 12, 2024 | 1.6000 | 1.5570 | 1.5000 | 1.6000 | 1.6000 | 142,081 |
| Dec 11, 2024 | 1.5500 | 1.7000 | 1.5570 | 1.6000 | 1.6000 | 650,573 |
| Dec 10, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 50,219 |
| Dec 9, 2024 | 1.4500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 463,272 |
| Dec 6, 2024 | 1.4500 | 1.4750 | 1.4000 | 1.4500 | 1.4500 | 53,417 |
| Dec 5, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,466,230 |
| Dec 4, 2024 | 1.4500 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 85 |
| Dec 3, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 155,496 |
| Dec 2, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 15,029 |
| Nov 29, 2024 | 1.4500 | 1.4890 | 1.4750 | 1.4500 | 1.4500 | 374,080 |
| Nov 28, 2024 | 1.4500 | 1.4750 | 1.3700 | 1.4500 | 1.4500 | 106,977 |
| Nov 27, 2024 | 1.4500 | 1.4890 | 1.4100 | 1.4500 | 1.4500 | 71,202 |
| Nov 26, 2024 | 1.6000 | 1.7000 | 1.4000 | 1.4500 | 1.4500 | 1,040,311 |
| Nov 25, 2024 | 1.6000 | 1.7000 | 1.5200 | 1.6000 | 1.6000 | 545,790 |
| Nov 22, 2024 | 1.3500 | 1.7000 | 1.3000 | 1.6000 | 1.6000 | 2,227,491 |
| Nov 21, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 964,783 |
| Nov 20, 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 1,127,655 |
| Nov 19, 2024 | 1.1000 | 1.3500 | 1.0000 | 1.2750 | 1.2750 | 2,515,467 |
| Nov 18, 2024 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,386 |
| Nov 15, 2024 | 1.1000 | 1.0150 | 1.0000 | 1.1000 | 1.1000 | 120,885 |
| Nov 14, 2024 | 1.1000 | 1.0800 | 1.0800 | 1.1000 | 1.1000 | 675 |
| Nov 13, 2024 | 1.1000 | 1.0150 | 1.0150 | 1.1000 | 1.1000 | 103,784 |
| Nov 12, 2024 | 1.1000 | 1.0150 | 1.0150 | 1.1000 | 1.1000 | 85,841 |
| Nov 11, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Nov 8, 2024 | 1.1500 | 1.1700 | 1.0150 | 1.1000 | 1.1000 | 985,381 |
| Nov 7, 2024 | 1.1500 | 1.1980 | 1.1010 | 1.1500 | 1.1500 | 214,046 |
| Nov 6, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 206,872 |
| Nov 5, 2024 | 1.0750 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 1,065,594 |
| Nov 4, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Nov 1, 2024 | 1.0250 | 0.9530 | 0.9500 | 1.0250 | 1.0250 | 206,143 |
| Oct 31, 2024 | 1.0250 | 0.9500 | 0.9500 | 1.0250 | 1.0250 | 50,000 |
| Oct 30, 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 121,057 |
| Oct 29, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Oct 28, 2024 | 1.0250 | 0.9530 | 0.9500 | 1.0250 | 1.0250 | 89,420 |
| Oct 25, 2024 | 0.9750 | 1.0800 | 0.9500 | 1.0250 | 1.0250 | 329,834 |
| Oct 24, 2024 | 1.0300 | 1.1000 | 0.9500 | 1.0300 | 1.0300 | 716,848 |
| Oct 23, 2024 | 1.0300 | 1.1000 | 1.0720 | 1.0300 | 1.0300 | 44,524 |
| Oct 22, 2024 | 1.0300 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 200,000 |
| Oct 21, 2024 | 1.1250 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 1,218,941 |
| Oct 18, 2024 | 1.1250 | 1.1730 | 1.1600 | 1.1250 | 1.1250 | 286,292 |
| Oct 17, 2024 | 1.1250 | 1.1600 | 1.0600 | 1.1250 | 1.1250 | 100,419 |
| Oct 16, 2024 | 1.0250 | 1.1700 | 1.0000 | 1.1250 | 1.1250 | 1,701,568 |
| Oct 15, 2024 | 1.2250 | 1.2130 | 1.1000 | 1.1500 | 1.1500 | 274,601 |
| Oct 14, 2024 | 1.2750 | 1.2900 | 1.1500 | 1.2500 | 1.2500 | 282,276 |
| Oct 11, 2024 | 1.2000 | 1.4500 | 1.1000 | 1.3000 | 1.3000 | 69,299,235 |
| Oct 10, 2024 | 1.2000 | 1.1040 | 1.1040 | 1.2000 | 1.2000 | 36,149 |
| Oct 9, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 286,794 |
| Oct 8, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 221,848 |
| Oct 7, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 485,680 |
| Oct 4, 2024 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 7,660 |
| Oct 3, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 2,096 |
| Oct 2, 2024 | 1.2000 | 1.1100 | 1.1100 | 1.2000 | 1.2000 | 43,691 |
| Oct 1, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 31,254 |
| Sep 30, 2024 | 1.2000 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 294,098 |
| Sep 27, 2024 | 1.2000 | 1.2290 | 1.1100 | 1.2000 | 1.2000 | 25,801 |
| Sep 26, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 2,906 |
| Sep 25, 2024 | 1.2000 | 1.1040 | 1.1040 | 1.2000 | 1.2000 | 70,422 |
| Sep 24, 2024 | 1.2000 | 1.3000 | 1.1200 | 1.2000 | 1.2000 | 241,347 |
| Sep 23, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 20, 2024 | 1.2000 | 1.1200 | 1.1110 | 1.2000 | 1.2000 | 63,489 |
| Sep 19, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 36,927 |
| Sep 18, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 46,703 |
| Sep 17, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 88,756 |
| Sep 16, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 13, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Sep 12, 2024 | 1.2000 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 300 |
| Sep 11, 2024 | 1.2000 | 1.1600 | 1.1000 | 1.2000 | 1.2000 | 134,916 |
| Sep 10, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 41,651 |
| Sep 9, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 61,392 |
| Sep 6, 2024 | 1.2000 | 1.1700 | 1.1700 | 1.2000 | 1.2000 | 2,647 |
| Sep 5, 2024 | 1.2000 | 1.2830 | 1.1000 | 1.2000 | 1.2000 | 17,276 |
| Sep 4, 2024 | 1.2000 | 1.3000 | 1.1600 | 1.2000 | 1.2000 | 108,346 |
| Sep 3, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 12,814 |
| Sep 2, 2024 | 1.1500 | 1.2380 | 1.1550 | 1.2000 | 1.2000 | 737,028 |
| Aug 30, 2024 | 1.1500 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 288,181 |
| Aug 29, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 28, 2024 | 1.1500 | 1.1400 | 1.1000 | 1.1500 | 1.1500 | 13,091 |
| Aug 27, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 169,497 |
| Aug 23, 2024 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 10,000 |
| Aug 22, 2024 | 1.2000 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 10,910 |
| Aug 21, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 205,867 |
| Aug 20, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 7,819 |
| Aug 19, 2024 | 1.2000 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 3,356 |
| Aug 16, 2024 | 1.2000 | 1.2400 | 1.1310 | 1.2000 | 1.2000 | 107,661 |
| Aug 15, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 14, 2024 | 1.2500 | 1.1510 | 1.1510 | 1.2000 | 1.2000 | 147,946 |
| Aug 13, 2024 | 1.1500 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 413,205 |
| Aug 12, 2024 | 1.1500 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 34,287 |
| Aug 9, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 50,417 |
| Aug 8, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 7, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 83,821 |
| Aug 6, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 125,931 |
| Aug 5, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Aug 2, 2024 | 1.2000 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 160,326 |
| Aug 1, 2024 | 1.2000 | 1.2460 | 1.2460 | 1.2000 | 1.2000 | 1 |
| Jul 31, 2024 | 1.3000 | 1.4000 | 1.1220 | 1.2000 | 1.2000 | 273,221 |
| Jul 30, 2024 | 1.3000 | 1.2760 | 1.2200 | 1.3000 | 1.3000 | 49,711 |
| Jul 29, 2024 | 1.3000 | 1.4000 | 1.1000 | 1.3000 | 1.3000 | 218,370 |
| Jul 26, 2024 | 1.3000 | 1.2790 | 1.2200 | 1.3000 | 1.3000 | 55,426 |
| Jul 25, 2024 | 1.3000 | 1.2900 | 1.2160 | 1.3000 | 1.3000 | 297,523 |
| Jul 24, 2024 | 1.3000 | 1.2900 | 1.2900 | 1.3000 | 1.3000 | 1,821 |
| Jul 23, 2024 | 1.3000 | 1.2900 | 1.2000 | 1.3000 | 1.3000 | 190,475 |
| Jul 22, 2024 | 1.2500 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 1,292,581 |
| Jul 19, 2024 | 1.1000 | 1.3050 | 1.0500 | 1.2500 | 1.2500 | 816,571 |
| Jul 18, 2024 | 1.1000 | 1.2120 | 1.0110 | 1.1250 | 1.1250 | 1,281,755 |
| Jul 17, 2024 | 1.0500 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 735,383 |
| Jul 16, 2024 | 1.1000 | 1.0840 | 1.0050 | 1.0500 | 1.0500 | 59,490 |
| Jul 15, 2024 | 1.1000 | 1.2000 | 1.0050 | 1.1000 | 1.1000 | 203,809 |
| Jul 12, 2024 | 1.1000 | 1.2000 | 1.0750 | 1.1000 | 1.1000 | 337,443 |
| Jul 11, 2024 | 1.1000 | 1.0160 | 1.0160 | 1.1000 | 1.1000 | 30,000 |
| Jul 10, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 50,525 |
| Jul 9, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 272,417 |
| Jul 8, 2024 | 1.1000 | 1.1290 | 1.1290 | 1.1000 | 1.1000 | 29,852 |
| Jul 5, 2024 | 1.1000 | 1.2000 | 1.0050 | 1.1000 | 1.1000 | 41,421 |
| Jul 4, 2024 | 1.1000 | 1.0980 | 1.0000 | 1.1000 | 1.1000 | 620,835 |
| Jul 3, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 360,440 |
| Jul 2, 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 193,708 |
| Jul 1, 2024 | 1.1000 | 1.0500 | 1.0500 | 1.1000 | 1.1000 | 100,000 |
| Jun 28, 2024 | 1.1500 | 1.2000 | 0.9320 | 1.1000 | 1.1000 | 2,909,655 |
| Jun 27, 2024 | 1.1500 | 1.1550 | 1.1000 | 1.1500 | 1.1500 | 225,112 |
| Jun 26, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 241,803 |
| Jun 25, 2024 | 1.2000 | 1.4000 | 1.1000 | 1.1500 | 1.1500 | 2,270,388 |
| Jun 24, 2024 | 1.2000 | 1.2400 | 1.1210 | 1.2000 | 1.2000 | 31,395 |
| Jun 21, 2024 | 1.2000 | 1.1210 | 1.1210 | 1.2000 | 1.2000 | 55,558 |
| Jun 20, 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 42,265 |
| Jun 19, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 18, 2024 | 1.2000 | 1.3000 | 1.1230 | 1.2000 | 1.2000 | 784,714 |
| Jun 17, 2024 | 1.3000 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 1,123,732 |
| Jun 14, 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 600,496 |
| Jun 13, 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 212,583 |
| Jun 12, 2024 | 1.3500 | 1.4000 | 1.2350 | 1.3000 | 1.3000 | 466,219 |
| Jun 11, 2024 | 1.4500 | 1.4050 | 1.3260 | 1.3500 | 1.3500 | 1,232,095 |
| Jun 10, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 408,232 |
| Jun 7, 2024 | 1.5000 | 1.4200 | 1.4050 | 1.5000 | 1.5000 | 632,133 |
| Jun 6, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 137,962 |
| Jun 5, 2024 | 1.5000 | 1.4500 | 1.4000 | 1.5000 | 1.5000 | 317,515 |
| Jun 4, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 52,682 |
| Jun 3, 2024 | 1.4500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 230,452 |
| May 31, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 378,164 |
| May 30, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 60,622 |
| May 29, 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 234,549 |
| May 28, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 303,513 |
| May 24, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 395,784 |
| May 23, 2024 | 1.4500 | 1.6000 | 1.3000 | 1.4000 | 1.4000 | 762,890 |
| May 22, 2024 | 1.4000 | 1.5000 | 1.3260 | 1.4000 | 1.4000 | 553,499 |
| May 21, 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 47,674 |
| May 20, 2024 | 1.4500 | 1.6000 | 1.3000 | 1.4000 | 1.4000 | 355,276 |
| May 17, 2024 | 1.3500 | 1.6000 | 1.3000 | 1.4800 | 1.4800 | 2,394,276 |
| May 16, 2024 | 1.4500 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 2,053,637 |
| May 15, 2024 | 1.5500 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 615,066 |
| May 14, 2024 | 1.5500 | 1.5650 | 1.5260 | 1.5500 | 1.5500 | 350,076 |
| May 13, 2024 | 1.6500 | 1.7000 | 1.5110 | 1.5500 | 1.5500 | 1,000,726 |
| May 10, 2024 | 1.6500 | 2.0000 | 1.6000 | 1.6500 | 1.6500 | 1,400,990 |
| May 9, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 15,651 |
| May 8, 2024 | 1.6000 | 1.7000 | 1.6440 | 1.6500 | 1.6500 | 288,741 |
| May 7, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 22,953 |
| May 3, 2024 | 1.6500 | 1.6300 | 1.5560 | 1.6000 | 1.6000 | 282,548 |
| May 2, 2024 | 1.6000 | 1.8750 | 1.5000 | 1.7000 | 1.7000 | 2,998,090 |
| May 1, 2024 | 1.5000 | 1.6300 | 1.4220 | 1.6000 | 1.6000 | 755,249 |
| Apr 30, 2024 | 1.6000 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 1,630,089 |
Related Tickers
ONMDW OneMedNet Corporation
0.0286
+41.58%
SHLT SHL Telemedicine Ltd.
2.0500
+0.99%
PHF.F Equasens Société anonyme
37.55
+1.21%
4LL.F Teladoc Health, Inc.
6.40
-2.41%
GPI.MI GPI S.p.A.
9.25
+2.10%
STRM Streamline Health Solutions, Inc.
3.0200
+3.78%
2228.HK XtalPi Holdings Limited
5.160
+3.20%
ONMD OneMedNet Corporation
0.4000
-4.24%
MSPR MSP Recovery, Inc.
2.0477
+3.91%
NURS.V Hydreight Technologies Inc.
1.7000
-3.95%