NasdaqGM - Nasdaq Real Time Price USD
Klotho Neurosciences, Inc. (KLTO)
0.1754
+0.0004
+(0.23%)
As of 1:02:48 PM EDT. Market Open.
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 3, 2025 | 0.1680 | 0.1845 | 0.1658 | 0.1754 | 0.1754 | 520,039 |
Jun 2, 2025 | 0.1760 | 0.1780 | 0.1600 | 0.1750 | 0.1750 | 1,179,600 |
May 30, 2025 | 0.1800 | 0.1900 | 0.1760 | 0.1820 | 0.1820 | 632,300 |
May 29, 2025 | 0.1850 | 0.2000 | 0.1850 | 0.1920 | 0.1920 | 1,906,900 |
May 28, 2025 | 0.1900 | 0.2100 | 0.1860 | 0.2100 | 0.2100 | 1,311,300 |
May 27, 2025 | 0.2020 | 0.2270 | 0.1920 | 0.2060 | 0.2060 | 4,597,100 |
May 23, 2025 | 0.1850 | 0.1990 | 0.1800 | 0.1920 | 0.1920 | 13,109,900 |
May 22, 2025 | 0.1870 | 0.1930 | 0.1800 | 0.1890 | 0.1890 | 975,200 |
May 21, 2025 | 0.2020 | 0.2050 | 0.1650 | 0.1800 | 0.1800 | 1,875,800 |
May 20, 2025 | 0.2200 | 0.2300 | 0.2030 | 0.2180 | 0.2180 | 1,977,300 |
May 19, 2025 | 0.2150 | 0.3100 | 0.2000 | 0.2310 | 0.2310 | 13,403,800 |
May 16, 2025 | 0.2370 | 0.2500 | 0.1970 | 0.2250 | 0.2250 | 73,880,900 |
May 15, 2025 | 0.1840 | 0.2300 | 0.1700 | 0.1970 | 0.1970 | 13,624,200 |
May 14, 2025 | 0.1260 | 0.5680 | 0.1260 | 0.2890 | 0.2890 | 529,962,600 |
May 13, 2025 | 0.1460 | 0.1460 | 0.1150 | 0.1300 | 0.1300 | 2,373,100 |
May 12, 2025 | 0.1660 | 0.3560 | 0.1520 | 0.1740 | 0.1740 | 21,791,500 |
May 9, 2025 | 0.1740 | 0.1900 | 0.1630 | 0.1660 | 0.1660 | 288,000 |
May 8, 2025 | 0.1730 | 0.1730 | 0.1520 | 0.1600 | 0.1600 | 234,700 |
May 7, 2025 | 0.1800 | 0.1820 | 0.1610 | 0.1660 | 0.1660 | 231,200 |
May 6, 2025 | 0.1780 | 0.1890 | 0.1690 | 0.1800 | 0.1800 | 261,000 |
May 5, 2025 | 0.1930 | 0.1930 | 0.1670 | 0.1700 | 0.1700 | 67,300 |
May 2, 2025 | 0.1850 | 0.1900 | 0.1660 | 0.1750 | 0.1750 | 371,200 |
May 1, 2025 | 0.1610 | 0.2000 | 0.1610 | 0.1820 | 0.1820 | 651,600 |
Apr 30, 2025 | 0.1710 | 0.1750 | 0.1630 | 0.1650 | 0.1650 | 50,700 |
Apr 29, 2025 | 0.1810 | 0.1910 | 0.1700 | 0.1700 | 0.1700 | 70,700 |
Apr 28, 2025 | 0.1860 | 0.1900 | 0.1740 | 0.1810 | 0.1810 | 171,000 |
Apr 25, 2025 | 0.1530 | 0.1820 | 0.1530 | 0.1720 | 0.1720 | 120,600 |
Apr 24, 2025 | 0.1550 | 0.1650 | 0.1470 | 0.1590 | 0.1590 | 52,800 |
Apr 23, 2025 | 0.1530 | 0.1600 | 0.1500 | 0.1520 | 0.1520 | 36,100 |
Apr 22, 2025 | 0.1480 | 0.1680 | 0.1440 | 0.1560 | 0.1560 | 133,800 |
Apr 21, 2025 | 0.1750 | 0.1800 | 0.1570 | 0.1570 | 0.1570 | 43,800 |
Apr 17, 2025 | 0.1660 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 26,900 |
Apr 16, 2025 | 0.1800 | 0.1810 | 0.1610 | 0.1670 | 0.1670 | 61,100 |
Apr 15, 2025 | 0.1690 | 0.1860 | 0.1610 | 0.1760 | 0.1760 | 71,200 |
Apr 14, 2025 | 0.1790 | 0.1790 | 0.1600 | 0.1740 | 0.1740 | 70,400 |
Apr 11, 2025 | 0.1700 | 0.1720 | 0.1580 | 0.1700 | 0.1700 | 61,600 |
Apr 10, 2025 | 0.1700 | 0.1790 | 0.1630 | 0.1660 | 0.1660 | 91,800 |
Apr 9, 2025 | 0.1600 | 0.1860 | 0.1460 | 0.1800 | 0.1800 | 116,000 |
Apr 8, 2025 | 0.1740 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 197,000 |
Apr 7, 2025 | 0.1510 | 0.1740 | 0.1340 | 0.1650 | 0.1650 | 209,300 |
Apr 4, 2025 | 0.1700 | 0.1720 | 0.1140 | 0.1550 | 0.1550 | 415,400 |
Apr 3, 2025 | 0.1960 | 0.2190 | 0.1700 | 0.1770 | 0.1770 | 274,100 |
Apr 2, 2025 | 0.2370 | 0.2480 | 0.2000 | 0.2020 | 0.2020 | 528,700 |
Apr 1, 2025 | 0.2480 | 0.2490 | 0.2200 | 0.2290 | 0.2290 | 263,800 |
Mar 31, 2025 | 0.2110 | 0.2390 | 0.2100 | 0.2280 | 0.2280 | 55,600 |
Mar 28, 2025 | 0.2500 | 0.2600 | 0.2100 | 0.2250 | 0.2250 | 104,900 |
Mar 27, 2025 | 0.2600 | 0.2820 | 0.2420 | 0.2620 | 0.2620 | 248,500 |
Mar 26, 2025 | 0.2700 | 0.2700 | 0.2410 | 0.2550 | 0.2550 | 95,300 |
Mar 25, 2025 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 76,800 |
Mar 24, 2025 | 0.2830 | 0.2930 | 0.2730 | 0.2840 | 0.2840 | 48,300 |
Mar 21, 2025 | 0.2710 | 0.2960 | 0.2700 | 0.2930 | 0.2930 | 23,300 |
Mar 20, 2025 | 0.2950 | 0.2950 | 0.2730 | 0.2750 | 0.2750 | 17,900 |
Mar 19, 2025 | 0.2860 | 0.2930 | 0.2710 | 0.2800 | 0.2800 | 45,700 |
Mar 18, 2025 | 0.2740 | 0.2900 | 0.2580 | 0.2780 | 0.2780 | 21,700 |
Mar 17, 2025 | 0.2910 | 0.2910 | 0.2800 | 0.2880 | 0.2880 | 15,800 |
Mar 14, 2025 | 0.2690 | 0.2870 | 0.2600 | 0.2830 | 0.2830 | 66,600 |
Mar 13, 2025 | 0.2830 | 0.2960 | 0.2800 | 0.2800 | 0.2800 | 50,400 |
Mar 12, 2025 | 0.2730 | 0.2990 | 0.2730 | 0.2930 | 0.2930 | 49,200 |
Mar 11, 2025 | 0.2740 | 0.2950 | 0.2630 | 0.2830 | 0.2830 | 106,000 |
Mar 10, 2025 | 0.2720 | 0.3000 | 0.2720 | 0.2790 | 0.2790 | 55,500 |
Mar 7, 2025 | 0.3100 | 0.3100 | 0.2700 | 0.2890 | 0.2890 | 85,400 |
Mar 6, 2025 | 0.3020 | 0.3150 | 0.2820 | 0.2910 | 0.2910 | 92,700 |
Mar 5, 2025 | 0.3050 | 0.3200 | 0.2830 | 0.3060 | 0.3060 | 50,000 |
Mar 4, 2025 | 0.2760 | 0.3240 | 0.2570 | 0.3050 | 0.3050 | 204,000 |
Mar 3, 2025 | 0.2910 | 0.3060 | 0.2740 | 0.2940 | 0.2940 | 224,800 |
Feb 28, 2025 | 0.3200 | 0.3230 | 0.2770 | 0.2980 | 0.2980 | 513,500 |
Feb 27, 2025 | 0.3300 | 0.3700 | 0.2900 | 0.3470 | 0.3470 | 11,066,500 |
Feb 26, 2025 | 0.3460 | 0.3750 | 0.3460 | 0.3620 | 0.3620 | 34,200 |
Feb 25, 2025 | 0.3610 | 0.3900 | 0.3440 | 0.3560 | 0.3560 | 44,900 |
Feb 24, 2025 | 0.3810 | 0.3920 | 0.3520 | 0.3630 | 0.3630 | 117,000 |
Feb 21, 2025 | 0.3880 | 0.4070 | 0.3700 | 0.3840 | 0.3840 | 83,600 |
Feb 20, 2025 | 0.3890 | 0.3910 | 0.3650 | 0.3740 | 0.3740 | 76,000 |
Feb 19, 2025 | 0.3890 | 0.4090 | 0.3650 | 0.3820 | 0.3820 | 240,900 |
Feb 18, 2025 | 0.4150 | 0.4280 | 0.3350 | 0.4000 | 0.4000 | 657,300 |
Feb 14, 2025 | 0.3600 | 0.4800 | 0.3560 | 0.4000 | 0.4000 | 1,536,400 |
Feb 13, 2025 | 0.3410 | 0.3790 | 0.3410 | 0.3690 | 0.3690 | 115,700 |
Feb 12, 2025 | 0.3210 | 0.3600 | 0.3200 | 0.3410 | 0.3410 | 40,600 |
Feb 11, 2025 | 0.3200 | 0.3540 | 0.3200 | 0.3390 | 0.3390 | 68,200 |
Feb 10, 2025 | 0.3450 | 0.3550 | 0.3230 | 0.3250 | 0.3250 | 194,200 |
Feb 7, 2025 | 0.3500 | 0.3680 | 0.3400 | 0.3560 | 0.3560 | 62,400 |
Feb 6, 2025 | 0.3900 | 0.3900 | 0.3570 | 0.3620 | 0.3620 | 41,100 |
Feb 5, 2025 | 0.3940 | 0.3990 | 0.3600 | 0.3600 | 0.3600 | 26,700 |
Feb 4, 2025 | 0.3950 | 0.4000 | 0.3700 | 0.3810 | 0.3810 | 66,200 |
Feb 3, 2025 | 0.3600 | 0.4100 | 0.3510 | 0.4020 | 0.4020 | 67,000 |
Jan 31, 2025 | 0.3950 | 0.4200 | 0.3660 | 0.3800 | 0.3800 | 74,900 |
Jan 30, 2025 | 0.3910 | 0.4160 | 0.3700 | 0.3960 | 0.3960 | 63,800 |
Jan 29, 2025 | 0.4250 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 98,200 |
Jan 28, 2025 | 0.4040 | 0.4200 | 0.4030 | 0.4200 | 0.4200 | 64,900 |
Jan 27, 2025 | 0.4120 | 0.4300 | 0.4050 | 0.4290 | 0.4290 | 59,200 |
Jan 24, 2025 | 0.4580 | 0.4580 | 0.4100 | 0.4200 | 0.4200 | 78,000 |
Jan 23, 2025 | 0.4570 | 0.4570 | 0.4290 | 0.4400 | 0.4400 | 64,000 |
Jan 22, 2025 | 0.4380 | 0.4670 | 0.4300 | 0.4410 | 0.4410 | 85,900 |
Jan 21, 2025 | 0.4330 | 0.4480 | 0.4110 | 0.4480 | 0.4480 | 32,800 |
Jan 17, 2025 | 0.4150 | 0.4450 | 0.4020 | 0.4080 | 0.4080 | 47,200 |
Jan 16, 2025 | 0.4020 | 0.4460 | 0.4010 | 0.4220 | 0.4220 | 38,100 |
Jan 15, 2025 | 0.4520 | 0.4720 | 0.4070 | 0.4270 | 0.4270 | 113,000 |
Jan 14, 2025 | 0.4530 | 0.4680 | 0.4200 | 0.4300 | 0.4300 | 190,300 |
Jan 13, 2025 | 0.5000 | 0.5000 | 0.4540 | 0.4800 | 0.4800 | 53,900 |
Jan 10, 2025 | 0.4690 | 0.5000 | 0.4520 | 0.4950 | 0.4950 | 120,600 |
Jan 8, 2025 | 0.5110 | 0.5200 | 0.4480 | 0.4480 | 0.4480 | 338,400 |
Jan 7, 2025 | 0.5210 | 0.5410 | 0.4900 | 0.4920 | 0.4920 | 380,300 |
Jan 6, 2025 | 0.5980 | 0.5980 | 0.5040 | 0.5370 | 0.5370 | 681,200 |
Jan 3, 2025 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 13,431,600 |
Jan 2, 2025 | 0.4900 | 0.9470 | 0.4810 | 0.7000 | 0.7000 | 11,550,900 |
Dec 31, 2024 | 0.4630 | 0.5000 | 0.4500 | 0.4850 | 0.4850 | 155,200 |
Dec 30, 2024 | 0.4860 | 0.4900 | 0.4310 | 0.4780 | 0.4780 | 183,700 |
Dec 27, 2024 | 0.4500 | 0.4900 | 0.4320 | 0.4660 | 0.4660 | 175,900 |
Dec 26, 2024 | 0.4500 | 0.4990 | 0.4500 | 0.4610 | 0.4610 | 114,500 |
Dec 24, 2024 | 0.4200 | 0.4810 | 0.4200 | 0.4700 | 0.4700 | 73,100 |
Dec 23, 2024 | 0.4460 | 0.4460 | 0.4200 | 0.4240 | 0.4240 | 38,800 |
Dec 20, 2024 | 0.4230 | 0.4950 | 0.4230 | 0.4350 | 0.4350 | 187,800 |
Dec 19, 2024 | 0.4500 | 0.4810 | 0.4350 | 0.4590 | 0.4590 | 66,700 |
Dec 18, 2024 | 0.4850 | 0.4850 | 0.4410 | 0.4510 | 0.4510 | 45,800 |
Dec 17, 2024 | 0.4740 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 52,300 |
Dec 16, 2024 | 0.4100 | 0.4430 | 0.3810 | 0.4430 | 0.4430 | 102,900 |
Dec 13, 2024 | 0.4110 | 0.4410 | 0.4110 | 0.4300 | 0.4300 | 30,900 |
Dec 12, 2024 | 0.4830 | 0.4830 | 0.4120 | 0.4410 | 0.4410 | 61,400 |
Dec 11, 2024 | 0.4400 | 0.4850 | 0.4100 | 0.4750 | 0.4750 | 72,900 |
Dec 10, 2024 | 0.4700 | 0.4740 | 0.4340 | 0.4520 | 0.4520 | 101,200 |
Dec 9, 2024 | 0.4820 | 0.5000 | 0.4610 | 0.4880 | 0.4880 | 133,800 |
Dec 6, 2024 | 0.4870 | 0.5060 | 0.4550 | 0.4970 | 0.4970 | 167,300 |
Dec 5, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4530 | 0.4530 | 127,400 |
Dec 4, 2024 | 0.4100 | 0.5200 | 0.3900 | 0.4890 | 0.4890 | 459,100 |
Dec 3, 2024 | 0.4700 | 0.4750 | 0.3900 | 0.4190 | 0.4190 | 397,000 |
Dec 2, 2024 | 0.3800 | 0.4750 | 0.3580 | 0.4170 | 0.4170 | 1,367,100 |
Nov 29, 2024 | 0.3400 | 0.6900 | 0.3260 | 0.3880 | 0.3880 | 16,207,500 |
Nov 27, 2024 | 0.3230 | 0.3580 | 0.3210 | 0.3400 | 0.3400 | 42,700 |
Nov 26, 2024 | 0.3450 | 0.3500 | 0.3160 | 0.3280 | 0.3280 | 75,200 |
Nov 25, 2024 | 0.3600 | 0.4000 | 0.3300 | 0.3500 | 0.3500 | 184,000 |
Nov 22, 2024 | 0.3680 | 0.3770 | 0.3340 | 0.3510 | 0.3510 | 91,600 |
Nov 21, 2024 | 0.3400 | 0.3700 | 0.3200 | 0.3680 | 0.3680 | 81,600 |
Nov 20, 2024 | 0.3380 | 0.3490 | 0.3170 | 0.3400 | 0.3400 | 75,100 |
Nov 19, 2024 | 0.3290 | 0.3500 | 0.3140 | 0.3480 | 0.3480 | 194,500 |
Nov 18, 2024 | 0.3590 | 0.3590 | 0.3020 | 0.3490 | 0.3490 | 752,300 |
Nov 15, 2024 | 0.3000 | 0.3700 | 0.2850 | 0.3310 | 0.3310 | 224,400 |
Nov 14, 2024 | 0.3250 | 0.3620 | 0.2600 | 0.2750 | 0.2750 | 229,200 |
Nov 13, 2024 | 0.3610 | 0.3690 | 0.3290 | 0.3460 | 0.3460 | 72,600 |
Nov 12, 2024 | 0.3230 | 0.3810 | 0.3230 | 0.3590 | 0.3590 | 166,000 |
Nov 11, 2024 | 0.3400 | 0.3500 | 0.3010 | 0.3280 | 0.3280 | 115,000 |
Nov 8, 2024 | 0.4100 | 0.4190 | 0.2900 | 0.3500 | 0.3500 | 371,600 |
Nov 7, 2024 | 0.3960 | 0.4300 | 0.3880 | 0.3900 | 0.3900 | 66,200 |
Nov 6, 2024 | 0.4110 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 144,700 |
Nov 5, 2024 | 0.4400 | 0.4400 | 0.4010 | 0.4370 | 0.4370 | 62,900 |
Nov 4, 2024 | 0.4190 | 0.4500 | 0.4190 | 0.4280 | 0.4280 | 58,900 |
Nov 1, 2024 | 0.4970 | 0.5100 | 0.3900 | 0.4190 | 0.4190 | 235,200 |
Oct 31, 2024 | 0.5100 | 0.5500 | 0.4840 | 0.4900 | 0.4900 | 88,900 |
Oct 30, 2024 | 0.5030 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 54,700 |
Oct 29, 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 55,000 |
Oct 28, 2024 | 0.4710 | 0.5490 | 0.4700 | 0.5490 | 0.5490 | 71,300 |
Oct 25, 2024 | 0.5600 | 0.5640 | 0.4590 | 0.4800 | 0.4800 | 132,000 |
Oct 24, 2024 | 0.5530 | 0.5850 | 0.5000 | 0.5460 | 0.5460 | 277,300 |
Oct 23, 2024 | 0.6790 | 0.6790 | 0.5510 | 0.5700 | 0.5700 | 203,800 |
Oct 22, 2024 | 0.7200 | 0.7200 | 0.6710 | 0.7000 | 0.7000 | 219,300 |
Oct 21, 2024 | 0.7700 | 0.8800 | 0.6600 | 0.7100 | 0.7100 | 701,600 |
Oct 18, 2024 | 0.5600 | 0.8000 | 0.5600 | 0.7570 | 0.7570 | 1,364,000 |
Oct 17, 2024 | 0.6500 | 0.6940 | 0.5500 | 0.5900 | 0.5900 | 3,956,900 |
Oct 16, 2024 | 0.4810 | 0.7810 | 0.4050 | 0.5620 | 0.5620 | 2,076,400 |
Oct 15, 2024 | 0.5070 | 0.5100 | 0.4630 | 0.5100 | 0.5100 | 38,700 |
Oct 14, 2024 | 0.4970 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 33,900 |
Oct 11, 2024 | 0.4830 | 0.5260 | 0.4600 | 0.5190 | 0.5190 | 75,200 |
Oct 10, 2024 | 0.5000 | 0.5100 | 0.4550 | 0.4920 | 0.4920 | 112,000 |
Oct 9, 2024 | 0.5270 | 0.5270 | 0.4800 | 0.5200 | 0.5200 | 39,700 |
Oct 8, 2024 | 0.5190 | 0.5190 | 0.4700 | 0.5000 | 0.5000 | 53,000 |
Oct 7, 2024 | 0.5490 | 0.5490 | 0.4720 | 0.5060 | 0.5060 | 54,600 |
Oct 4, 2024 | 0.5250 | 0.5500 | 0.5240 | 0.5240 | 0.5240 | 51,700 |
Oct 3, 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5390 | 0.5390 | 62,400 |
Oct 2, 2024 | 0.5990 | 0.6080 | 0.5100 | 0.5160 | 0.5160 | 93,300 |
Oct 1, 2024 | 0.6600 | 0.7050 | 0.6010 | 0.6320 | 0.6320 | 51,900 |
Sep 30, 2024 | 0.7550 | 0.7550 | 0.6540 | 0.6550 | 0.6550 | 47,200 |
Sep 27, 2024 | 0.7200 | 0.7380 | 0.7000 | 0.7350 | 0.7350 | 26,600 |
Sep 26, 2024 | 0.7990 | 0.8000 | 0.7000 | 0.7210 | 0.7210 | 80,600 |
Sep 25, 2024 | 0.8180 | 0.8300 | 0.7370 | 0.7500 | 0.7500 | 50,900 |
Sep 24, 2024 | 0.8490 | 0.8490 | 0.7900 | 0.8290 | 0.8290 | 50,500 |
Sep 23, 2024 | 0.8200 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 28,400 |
Sep 20, 2024 | 0.8200 | 0.8800 | 0.7610 | 0.8590 | 0.8590 | 195,600 |
Sep 19, 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 0.8200 | 40,800 |
Sep 18, 2024 | 0.9000 | 0.9000 | 0.8050 | 0.8900 | 0.8900 | 39,900 |
Sep 17, 2024 | 0.8030 | 0.9900 | 0.7500 | 0.9280 | 0.9280 | 265,900 |
Sep 16, 2024 | 0.7490 | 0.7800 | 0.7250 | 0.7260 | 0.7260 | 22,700 |
Sep 13, 2024 | 0.7550 | 0.7740 | 0.7250 | 0.7300 | 0.7300 | 34,000 |
Sep 12, 2024 | 0.7800 | 0.7840 | 0.7260 | 0.7400 | 0.7400 | 45,700 |
Sep 11, 2024 | 0.7500 | 0.7810 | 0.7310 | 0.7740 | 0.7740 | 48,300 |
Sep 10, 2024 | 0.8390 | 0.8390 | 0.7660 | 0.7900 | 0.7900 | 60,300 |
Sep 9, 2024 | 0.7400 | 0.9000 | 0.7400 | 0.8350 | 0.8350 | 197,600 |
Sep 6, 2024 | 0.7690 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 249,500 |
Sep 5, 2024 | 0.8250 | 0.8270 | 0.7800 | 0.8050 | 0.8050 | 183,900 |
Sep 4, 2024 | 0.8700 | 0.8910 | 0.7820 | 0.7970 | 0.7970 | 211,500 |
Sep 3, 2024 | 0.9100 | 0.9200 | 0.8610 | 0.8700 | 0.8700 | 133,600 |
Aug 30, 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9310 | 0.9310 | 257,400 |
Aug 29, 2024 | 1.0500 | 1.0550 | 1.0000 | 1.0100 | 1.0100 | 163,300 |
Aug 28, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 133,700 |
Aug 27, 2024 | 1.1200 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 285,500 |
Aug 26, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 353,300 |
Aug 23, 2024 | 1.1700 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 459,900 |
Aug 22, 2024 | 1.1000 | 1.2500 | 1.0900 | 1.1900 | 1.1900 | 1,210,600 |
Aug 21, 2024 | 1.1500 | 1.2200 | 1.0500 | 1.1900 | 1.1900 | 17,661,700 |
Aug 20, 2024 | 1.0200 | 1.0400 | 0.9770 | 1.0300 | 1.0300 | 135,800 |
Aug 19, 2024 | 0.9800 | 1.0500 | 0.9620 | 1.0300 | 1.0300 | 179,000 |
Aug 16, 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0500 | 1.0500 | 358,800 |
Aug 15, 2024 | 1.0200 | 1.2000 | 0.9800 | 1.1100 | 1.1100 | 3,631,500 |
Aug 14, 2024 | 1.1300 | 1.1300 | 0.9480 | 1.0000 | 1.0000 | 307,300 |
Aug 13, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 235,000 |
Aug 12, 2024 | 1.1500 | 1.2800 | 1.1300 | 1.1800 | 1.1800 | 575,700 |
Aug 9, 2024 | 1.3300 | 1.3500 | 1.1900 | 1.2500 | 1.2500 | 1,500,700 |
Aug 8, 2024 | 1.5500 | 1.5900 | 1.2000 | 1.2800 | 1.2800 | 47,598,500 |
Aug 7, 2024 | 1.0900 | 1.1700 | 1.0000 | 1.0900 | 1.0900 | 47,200 |
Aug 6, 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 50,200 |
Aug 5, 2024 | 1.1700 | 1.1700 | 1.0400 | 1.1400 | 1.1400 | 121,000 |
Aug 2, 2024 | 1.1800 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 91,800 |
Aug 1, 2024 | 1.3600 | 1.3630 | 1.2300 | 1.2600 | 1.2600 | 49,800 |
Jul 31, 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 34,300 |
Jul 30, 2024 | 1.4500 | 1.4790 | 1.2900 | 1.3600 | 1.3600 | 158,300 |
Jul 29, 2024 | 1.5300 | 1.5300 | 1.3700 | 1.4700 | 1.4700 | 140,500 |
Jul 26, 2024 | 1.5000 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 206,700 |
Jul 25, 2024 | 1.2700 | 1.5100 | 1.2700 | 1.4600 | 1.4600 | 411,900 |
Jul 24, 2024 | 1.3300 | 1.3500 | 1.2300 | 1.2700 | 1.2700 | 108,600 |
Jul 23, 2024 | 1.3800 | 1.3800 | 1.0700 | 1.3400 | 1.3400 | 517,400 |
Jul 22, 2024 | 1.5200 | 1.5280 | 1.3500 | 1.4300 | 1.4300 | 442,200 |
Jul 19, 2024 | 1.5700 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 277,800 |
Jul 18, 2024 | 1.6200 | 1.6300 | 1.4900 | 1.5400 | 1.5400 | 412,600 |
Jul 17, 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 554,800 |
Jul 16, 2024 | 1.6800 | 1.7800 | 1.6110 | 1.6700 | 1.6700 | 887,500 |
Jul 15, 2024 | 1.6800 | 1.7200 | 1.5600 | 1.6400 | 1.6400 | 578,200 |
Jul 12, 2024 | 1.7500 | 1.7690 | 1.5500 | 1.6200 | 1.6200 | 876,700 |
Jul 11, 2024 | 1.7600 | 1.8500 | 1.7100 | 1.7600 | 1.7600 | 934,600 |
Jul 10, 2024 | 1.5400 | 1.8500 | 1.5350 | 1.7900 | 1.7900 | 1,667,300 |
Jul 9, 2024 | 1.9000 | 2.0800 | 1.6200 | 1.7000 | 1.7000 | 22,999,400 |
Jul 8, 2024 | 1.4700 | 1.5500 | 1.3700 | 1.4500 | 1.4500 | 402,300 |
Jul 5, 2024 | 1.8100 | 1.8100 | 1.3600 | 1.5000 | 1.5000 | 393,200 |
Jul 3, 2024 | 2.0100 | 2.0100 | 1.7100 | 1.8200 | 1.8200 | 489,000 |
Jul 2, 2024 | 2.0400 | 2.2000 | 1.8000 | 2.0300 | 2.0300 | 2,260,700 |
Jul 1, 2024 | 2.4700 | 2.5000 | 1.6900 | 1.8000 | 1.8000 | 890,700 |
Jun 28, 2024 | 2.8000 | 2.9000 | 2.3700 | 2.4800 | 2.4800 | 917,800 |
Jun 27, 2024 | 3.4800 | 3.5600 | 2.7200 | 3.0000 | 3.0000 | 2,771,600 |
Jun 26, 2024 | 4.5000 | 5.1100 | 3.2100 | 3.6200 | 3.6200 | 89,785,300 |
Jun 25, 2024 | 1.9900 | 2.2000 | 1.6000 | 1.6500 | 1.6500 | 4,755,700 |
Jun 24, 2024 | 1.8300 | 1.9600 | 1.5400 | 1.7300 | 1.7300 | 457,000 |
Jun 21, 2024 | 5.6400 | 5.8000 | 2.2250 | 2.3400 | 2.3400 | 138,800 |
Jun 20, 2024 | 5.8400 | 5.9500 | 5.5590 | 5.9000 | 5.9000 | 5,100 |
Jun 18, 2024 | 5.7200 | 6.2900 | 5.7200 | 5.9800 | 5.9800 | 8,500 |
Jun 17, 2024 | 6.1500 | 6.1500 | 5.7900 | 5.8000 | 5.8000 | 6,200 |
Jun 14, 2024 | 5.8750 | 6.2000 | 5.6000 | 6.1700 | 6.1700 | 8,900 |
Jun 13, 2024 | 6.8300 | 6.8300 | 6.2000 | 6.5100 | 6.5100 | 7,600 |
Jun 12, 2024 | 6.2200 | 6.8100 | 6.2200 | 6.5000 | 6.5000 | 18,600 |
Jun 11, 2024 | 5.8400 | 7.3500 | 5.4000 | 6.0500 | 6.0500 | 111,800 |
Jun 10, 2024 | 5.8800 | 5.9200 | 5.5000 | 5.5100 | 5.5100 | 92,700 |
Jun 7, 2024 | 5.7240 | 5.8050 | 5.5700 | 5.6500 | 5.6500 | 1,900 |
Jun 6, 2024 | 6.0600 | 6.3780 | 5.6500 | 5.6500 | 5.6500 | 7,200 |
Jun 5, 2024 | 5.8300 | 6.2700 | 5.7200 | 6.2700 | 6.2700 | 7,700 |
Jun 4, 2024 | 5.8300 | 6.4100 | 5.7700 | 6.4100 | 6.4100 | 2,300 |
Jun 3, 2024 | 6.1700 | 6.2700 | 5.8000 | 5.8300 | 5.8300 | 9,100 |
Related Tickers
ABP Abpro Holdings, Inc.
0.2163
-1.64%
ZVSA ZyVersa Therapeutics, Inc.
0.6558
-0.08%
NCNA NuCana plc
0.0430
+13.12%
TNFA TNF Pharmaceuticals, Inc.
0.1683
-1.58%
PCSA Processa Pharmaceuticals, Inc.
0.2958
-0.74%
ATHA Athira Pharma, Inc.
0.3103
+8.84%
CDT Conduit Pharmaceuticals Inc.
3.4850
-11.43%
ONCO Onconetix, Inc.
0.0728
-8.94%
INTS Intensity Therapeutics, Inc.
0.4889
-17.28%
INAB IN8bio, Inc.
0.1231
-7.93%