At close: December 20 at 4:00:03 PM EST
After hours: December 20 at 7:02:20 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 | 2.5800 | 2.7400 | 2.5200 | 2.7100 | 2.7100 | 18,700 |
| Dec 19, 2024 | 2.5400 | 2.6600 | 2.5200 | 2.5200 | 2.5200 | 15,200 |
| Dec 18, 2024 | 2.7100 | 2.7500 | 2.5800 | 2.5800 | 2.5800 | 8,100 |
| Dec 17, 2024 | 2.6100 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 34,300 |
| Dec 16, 2024 | 2.5900 | 2.7700 | 2.5900 | 2.6100 | 2.6100 | 19,100 |
| Dec 13, 2024 | 2.6100 | 2.7300 | 2.4800 | 2.5800 | 2.5800 | 8,600 |
| Dec 12, 2024 | 2.7000 | 2.7300 | 2.6300 | 2.7300 | 2.7300 | 11,300 |
| Dec 11, 2024 | 2.7900 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 11,900 |
| Dec 10, 2024 | 2.6000 | 2.8800 | 2.5100 | 2.8200 | 2.8200 | 40,600 |
| Dec 9, 2024 | 2.7100 | 2.8000 | 2.1900 | 2.6400 | 2.6400 | 56,400 |
| Dec 6, 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 8,100 |
| Dec 5, 2024 | 2.7300 | 2.7700 | 2.6700 | 2.7000 | 2.7000 | 11,700 |
| Dec 4, 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7400 | 2.7400 | 35,300 |
| Dec 3, 2024 | 2.6900 | 2.8500 | 2.6900 | 2.7200 | 2.7200 | 17,300 |
| Dec 2, 2024 | 2.7600 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 15,500 |
| Nov 29, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7600 | 2.7600 | 17,700 |
| Nov 27, 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 6,800 |
| Nov 26, 2024 | 2.9500 | 2.9500 | 2.7800 | 2.8400 | 2.8400 | 15,000 |
| Nov 25, 2024 | 2.9500 | 3.1700 | 2.8200 | 2.8800 | 2.8800 | 11,000 |
| Nov 22, 2024 | 2.8900 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 8,400 |
| Nov 21, 2024 | 2.9200 | 2.9300 | 2.8200 | 2.8400 | 2.8400 | 6,000 |
| Nov 20, 2024 | 2.7500 | 3.1000 | 2.7500 | 2.9300 | 2.9300 | 53,100 |
| Nov 19, 2024 | 2.7000 | 2.8100 | 2.6900 | 2.7500 | 2.7500 | 14,900 |
| Nov 18, 2024 | 2.7200 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 46,300 |
| Nov 15, 2024 | 2.8500 | 2.8600 | 2.7000 | 2.8500 | 2.8500 | 26,000 |
| Nov 14, 2024 | 2.8400 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 4,000 |
| Nov 13, 2024 | 2.8700 | 2.9400 | 2.7700 | 2.7900 | 2.7900 | 10,000 |
| Nov 12, 2024 | 2.9000 | 2.9200 | 2.8100 | 2.9100 | 2.9100 | 4,800 |
| Nov 11, 2024 | 2.8200 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 11,300 |
| Nov 8, 2024 | 2.8200 | 2.9100 | 2.7600 | 2.9100 | 2.9100 | 3,000 |
| Nov 7, 2024 | 2.9100 | 2.9500 | 2.7600 | 2.9100 | 2.9100 | 11,000 |
| Nov 6, 2024 | 2.8800 | 2.9900 | 2.7500 | 2.9200 | 2.9200 | 30,600 |
| Nov 5, 2024 | 2.7900 | 3.0000 | 2.7800 | 2.8800 | 2.8800 | 13,000 |
| Nov 4, 2024 | 3.2500 | 3.2500 | 2.7100 | 2.9100 | 2.9100 | 39,100 |
| Nov 1, 2024 | 2.8200 | 3.3500 | 2.8200 | 3.1600 | 3.1600 | 60,600 |
| Oct 31, 2024 | 2.8800 | 2.8800 | 2.7800 | 2.8300 | 2.8300 | 6,200 |
| Oct 30, 2024 | 2.7300 | 2.8900 | 2.7300 | 2.8100 | 2.8100 | 23,400 |
| Oct 29, 2024 | 2.9100 | 2.9700 | 2.7700 | 2.8300 | 2.8300 | 8,300 |
| Oct 28, 2024 | 2.9800 | 2.9800 | 2.8800 | 2.8800 | 2.8800 | 7,000 |
| Oct 25, 2024 | 2.9400 | 2.9900 | 2.8800 | 2.9000 | 2.9000 | 9,900 |
| Oct 24, 2024 | 2.9200 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 1,500 |
| Oct 23, 2024 | 2.9000 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 4,400 |
| Oct 22, 2024 | 3.0000 | 3.1400 | 2.9000 | 2.9200 | 2.9200 | 19,200 |
| Oct 21, 2024 | 3.0000 | 3.0800 | 2.9600 | 2.9800 | 2.9800 | 9,900 |
| Oct 18, 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 14,100 |
| Oct 17, 2024 | 2.9700 | 2.9800 | 2.9100 | 2.9400 | 2.9400 | 3,400 |
| Oct 16, 2024 | 2.9500 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 1,600 |
| Oct 15, 2024 | 2.9400 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 9,900 |
| Oct 14, 2024 | 2.9400 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 2,100 |
| Oct 11, 2024 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 7,100 |
| Oct 10, 2024 | 2.9600 | 3.1900 | 2.9300 | 2.9800 | 2.9800 | 13,600 |
| Oct 9, 2024 | 2.8800 | 3.1800 | 2.8800 | 3.0600 | 3.0600 | 12,300 |
| Oct 8, 2024 | 2.8900 | 3.1700 | 2.8400 | 2.9900 | 2.9900 | 13,000 |
| Oct 7, 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 7,400 |
| Oct 4, 2024 | 2.9400 | 3.1900 | 2.9400 | 3.0000 | 3.0000 | 2,200 |
| Oct 3, 2024 | 2.9300 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 5,400 |
| Oct 2, 2024 | 2.9500 | 2.9900 | 2.8200 | 2.9100 | 2.9100 | 17,000 |
| Oct 1, 2024 | 2.9400 | 3.0400 | 2.8100 | 2.9300 | 2.9300 | 15,800 |
| Sep 30, 2024 | 2.9900 | 3.0900 | 2.9300 | 3.0000 | 3.0000 | 13,600 |
| Sep 27, 2024 | 2.9000 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 9,500 |
| Sep 26, 2024 | 2.8600 | 3.1000 | 2.8000 | 2.8500 | 2.8500 | 17,700 |
| Sep 25, 2024 | 3.0000 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 7,700 |
| Sep 24, 2024 | 3.1000 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 11,800 |
| Sep 23, 2024 | 3.2000 | 3.2300 | 3.0900 | 3.1000 | 3.1000 | 12,000 |
| Sep 20, 2024 | 3.0900 | 3.2300 | 3.0000 | 3.1800 | 3.1800 | 35,700 |
| Sep 19, 2024 | 2.9100 | 3.1400 | 2.9100 | 3.0200 | 3.0200 | 13,500 |
| Sep 18, 2024 | 3.0500 | 3.2000 | 2.9500 | 2.9500 | 2.9500 | 31,600 |
| Sep 17, 2024 | 3.0000 | 3.2400 | 2.9700 | 3.1000 | 3.1000 | 25,800 |
| Sep 16, 2024 | 2.9000 | 3.0900 | 2.8900 | 2.9100 | 2.9100 | 13,800 |
| Sep 13, 2024 | 2.9700 | 3.0600 | 2.9100 | 2.9100 | 2.9100 | 6,100 |
| Sep 12, 2024 | 3.2600 | 3.2600 | 3.0100 | 3.0100 | 3.0100 | 1,900 |
| Sep 11, 2024 | 2.9100 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 4,300 |
| Sep 10, 2024 | 3.2500 | 3.2800 | 3.0000 | 3.1400 | 3.1400 | 11,300 |
| Sep 9, 2024 | 2.8600 | 3.1400 | 2.8500 | 3.0300 | 3.0300 | 17,300 |
| Sep 6, 2024 | 3.3200 | 3.3400 | 3.0200 | 3.1000 | 3.1000 | 8,600 |
| Sep 5, 2024 | 3.1300 | 3.3400 | 3.0300 | 3.2700 | 3.2700 | 18,200 |
| Sep 4, 2024 | 2.7600 | 3.0000 | 2.7600 | 3.0000 | 3.0000 | 12,200 |
| Sep 3, 2024 | 2.7600 | 2.8700 | 2.7400 | 2.7900 | 2.7900 | 5,000 |
| Aug 30, 2024 | 2.9100 | 3.0600 | 2.7800 | 2.8400 | 2.8400 | 4,600 |
| Aug 29, 2024 | 2.8300 | 3.0700 | 2.8300 | 3.0000 | 3.0000 | 15,400 |
| Aug 28, 2024 | 2.8300 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 11,600 |
| Aug 27, 2024 | 2.7800 | 3.0100 | 2.7800 | 2.8500 | 2.8500 | 2,400 |
| Aug 26, 2024 | 2.9600 | 3.0900 | 2.8300 | 2.8300 | 2.8300 | 9,300 |
| Aug 23, 2024 | 2.7800 | 3.0200 | 2.7200 | 3.0000 | 3.0000 | 3,000 |
| Aug 22, 2024 | 2.9500 | 3.0500 | 2.8300 | 2.8300 | 2.8300 | 21,500 |
| Aug 21, 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 2,500 |
| Aug 20, 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 2,100 |
| Aug 19, 2024 | 2.8400 | 3.0000 | 2.8000 | 2.9600 | 2.9600 | 8,000 |
| Aug 16, 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 3,000 |
| Aug 15, 2024 | 2.8800 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 12,200 |
| Aug 14, 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 1,700 |
| Aug 13, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 8,500 |
| Aug 12, 2024 | 3.0500 | 3.0900 | 2.9300 | 2.9300 | 2.9300 | 9,300 |
| Aug 9, 2024 | 2.8700 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 3,500 |
| Aug 8, 2024 | 3.0000 | 3.1000 | 2.9500 | 3.0600 | 3.0600 | 2,900 |
| Aug 7, 2024 | 2.9900 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 9,900 |
| Aug 6, 2024 | 2.9700 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 4,500 |
| Aug 5, 2024 | 3.1000 | 3.1100 | 2.8900 | 2.9300 | 2.9300 | 31,200 |
| Aug 2, 2024 | 3.2500 | 3.3800 | 3.0700 | 3.2100 | 3.2100 | 15,600 |
| Aug 1, 2024 | 3.2100 | 3.3200 | 3.2000 | 3.3000 | 3.3000 | 4,600 |
| Jul 31, 2024 | 3.3300 | 3.3800 | 3.2000 | 3.2200 | 3.2200 | 8,100 |
| Jul 30, 2024 | 3.3100 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 7,900 |
| Jul 29, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | 6,600 |
| Jul 26, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 3,800 |
| Jul 25, 2024 | 3.3000 | 3.4400 | 3.2300 | 3.4300 | 3.4300 | 16,500 |
| Jul 24, 2024 | 3.4900 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 3,900 |
| Jul 23, 2024 | 3.5000 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 14,500 |
| Jul 22, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 12,600 |
| Jul 19, 2024 | 3.6300 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 1,300 |
| Jul 18, 2024 | 3.6100 | 3.6900 | 3.5000 | 3.5500 | 3.5500 | 52,000 |
| Jul 17, 2024 | 3.6100 | 3.8000 | 3.6100 | 3.6600 | 3.6600 | 16,000 |
| Jul 16, 2024 | 3.7500 | 3.8300 | 3.6200 | 3.7000 | 3.7000 | 35,800 |
| Jul 15, 2024 | 3.6500 | 3.7500 | 3.6100 | 3.6500 | 3.6500 | 18,700 |
| Jul 12, 2024 | 3.4000 | 3.6800 | 3.4000 | 3.6800 | 3.6800 | 18,900 |
| Jul 11, 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4800 | 3.4800 | 10,000 |
| Jul 10, 2024 | 3.4100 | 3.5200 | 3.3200 | 3.4100 | 3.4100 | 9,600 |
| Jul 9, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.3600 | 3.3600 | 10,800 |
| Jul 8, 2024 | 3.4400 | 3.5200 | 3.3400 | 3.3400 | 3.3400 | 1,900 |
| Jul 5, 2024 | 3.4300 | 3.5200 | 3.3100 | 3.5100 | 3.5100 | 6,400 |
| Jul 3, 2024 | 3.6800 | 3.6800 | 3.4200 | 3.4300 | 3.4300 | 20,800 |
| Jul 2, 2024 | 3.4100 | 3.6900 | 3.4100 | 3.4600 | 3.4600 | 16,800 |
| Jul 1, 2024 | 3.5300 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 20,600 |
| Jun 28, 2024 | 3.4400 | 3.4900 | 3.4000 | 3.4700 | 3.4700 | 13,000 |
| Jun 27, 2024 | 3.4800 | 3.5300 | 3.3400 | 3.4700 | 3.4700 | 31,900 |
| Jun 26, 2024 | 3.4400 | 3.4700 | 3.2800 | 3.4100 | 3.4100 | 17,600 |
| Jun 25, 2024 | 3.3800 | 3.5300 | 3.2600 | 3.5300 | 3.5300 | 17,700 |
| Jun 24, 2024 | 3.4600 | 3.5300 | 3.3000 | 3.4200 | 3.4200 | 7,400 |
| Jun 21, 2024 | 3.3000 | 3.5300 | 3.2200 | 3.5300 | 3.5300 | 27,500 |
| Jun 20, 2024 | 3.3000 | 3.4400 | 3.2400 | 3.3700 | 3.3700 | 30,700 |
| Jun 18, 2024 | 3.4700 | 3.6700 | 3.3000 | 3.3000 | 3.3000 | 35,400 |
| Jun 17, 2024 | 3.5000 | 3.5600 | 3.3100 | 3.4400 | 3.4400 | 17,200 |
| Jun 14, 2024 | 3.5100 | 3.7000 | 3.4500 | 3.6000 | 3.6000 | 40,200 |
| Jun 13, 2024 | 3.5500 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 18,000 |
| Jun 12, 2024 | 3.7000 | 3.7100 | 3.3700 | 3.4300 | 3.4300 | 31,200 |
| Jun 11, 2024 | 3.1300 | 3.7000 | 3.1300 | 3.6700 | 3.6700 | 44,900 |
| Jun 10, 2024 | 3.2700 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 88,400 |
| Jun 7, 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2600 | 3.2600 | 22,000 |
| Jun 6, 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1400 | 3.1400 | 15,400 |
| Jun 5, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 4,800 |
| Jun 4, 2024 | 3.0500 | 3.1700 | 3.0500 | 3.0800 | 3.0800 | 5,700 |
| Jun 3, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 9,200 |
| May 31, 2024 | 3.1600 | 3.2000 | 2.9400 | 2.9400 | 2.9400 | 9,500 |
| May 30, 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 4,800 |
| May 29, 2024 | 2.9900 | 3.2000 | 2.9900 | 3.1500 | 3.1500 | 19,400 |
| May 28, 2024 | 3.0500 | 3.2200 | 2.8700 | 2.8800 | 2.8800 | 20,900 |
| May 24, 2024 | 3.0500 | 3.1900 | 2.8900 | 2.9600 | 2.9600 | 18,300 |
| May 23, 2024 | 3.1000 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 17,500 |
| May 22, 2024 | 3.2700 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 52,200 |
| May 21, 2024 | 2.8600 | 3.2000 | 2.7200 | 3.0000 | 3.0000 | 47,200 |
| May 20, 2024 | 2.8700 | 3.0900 | 2.8200 | 2.8200 | 2.8200 | 3,100 |
| May 17, 2024 | 2.9200 | 2.9400 | 2.7400 | 2.7700 | 2.7700 | 8,800 |
| May 16, 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8200 | 2.8200 | 11,800 |
| May 15, 2024 | 2.8600 | 2.8900 | 2.7000 | 2.8400 | 2.8400 | 3,800 |
| May 14, 2024 | 2.8300 | 2.9900 | 2.8200 | 2.9600 | 2.9600 | 5,200 |
| May 13, 2024 | 2.8600 | 2.9500 | 2.6500 | 2.7800 | 2.7800 | 5,500 |
| May 10, 2024 | 2.9000 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 4,900 |
| May 9, 2024 | 2.8300 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 2,900 |
| May 8, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 7, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 4,200 |
| May 6, 2024 | 2.7300 | 2.8700 | 2.7200 | 2.7700 | 2.7700 | 4,100 |
| May 3, 2024 | 2.8000 | 2.9400 | 2.6400 | 2.8500 | 2.8500 | 9,100 |
| May 2, 2024 | 2.8000 | 3.0000 | 2.5100 | 2.9300 | 2.9300 | 10,400 |
| May 1, 2024 | 2.7800 | 2.8600 | 2.7100 | 2.8500 | 2.8500 | 14,100 |
| Apr 30, 2024 | 2.7300 | 2.9000 | 2.6100 | 2.7300 | 2.7300 | 9,400 |
| Apr 29, 2024 | 2.6800 | 2.9000 | 2.5200 | 2.7500 | 2.7500 | 5,400 |
| Apr 26, 2024 | 2.7400 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 4,700 |
| Apr 25, 2024 | 2.7500 | 2.9000 | 2.6300 | 2.6600 | 2.6600 | 6,100 |
| Apr 24, 2024 | 2.7600 | 2.8900 | 2.5600 | 2.8300 | 2.8300 | 9,600 |
| Apr 23, 2024 | 2.5700 | 2.8100 | 2.5500 | 2.6500 | 2.6500 | 13,400 |
| Apr 22, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6700 | 2.6700 | 1,900 |
| Apr 19, 2024 | 2.7500 | 2.8700 | 2.6700 | 2.7000 | 2.7000 | 2,000 |
| Apr 18, 2024 | 2.7300 | 2.8600 | 2.7300 | 2.8500 | 2.8500 | 1,100 |
| Apr 17, 2024 | 2.9400 | 2.9400 | 2.7000 | 2.7800 | 2.7800 | 6,700 |
| Apr 16, 2024 | 2.8300 | 2.8800 | 2.6800 | 2.8400 | 2.8400 | 4,300 |
| Apr 15, 2024 | 2.8800 | 2.9900 | 2.8300 | 2.8300 | 2.8300 | 3,300 |
| Apr 12, 2024 | 3.1000 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 23,000 |
| Apr 11, 2024 | 2.9800 | 3.1100 | 2.8800 | 3.0900 | 3.0900 | 19,400 |
| Apr 10, 2024 | 3.0900 | 3.0900 | 2.8700 | 3.0400 | 3.0400 | 7,000 |
| Apr 9, 2024 | 2.9100 | 3.1900 | 2.8300 | 3.0200 | 3.0200 | 25,500 |
| Apr 8, 2024 | 3.0200 | 3.0200 | 2.8500 | 2.9100 | 2.9100 | 5,600 |
| Apr 5, 2024 | 2.9700 | 3.0900 | 2.8400 | 3.0700 | 3.0700 | 12,100 |
| Apr 4, 2024 | 3.0600 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 9,600 |
| Apr 3, 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 2,300 |
| Apr 2, 2024 | 3.1100 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 6,100 |
| Apr 1, 2024 | 3.1100 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 15,300 |
| Mar 28, 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1200 | 3.1200 | 14,000 |
| Mar 27, 2024 | 3.1100 | 3.2700 | 3.1100 | 3.2600 | 3.2600 | 12,000 |
| Mar 26, 2024 | 3.1700 | 3.2600 | 3.0800 | 3.1700 | 3.1700 | 14,000 |
| Mar 25, 2024 | 3.1600 | 3.3800 | 3.0800 | 3.2800 | 3.2800 | 12,600 |
| Mar 22, 2024 | 3.3800 | 3.4000 | 3.0400 | 3.2000 | 3.2000 | 23,300 |
| Mar 21, 2024 | 3.1000 | 3.4000 | 3.0000 | 3.3500 | 3.3500 | 167,500 |
| Mar 20, 2024 | 2.9900 | 3.1600 | 2.9900 | 3.0900 | 3.0900 | 51,400 |
| Mar 19, 2024 | 3.0400 | 3.1200 | 2.9300 | 3.0600 | 3.0600 | 8,800 |
| Mar 18, 2024 | 3.0400 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 2,400 |
| Mar 15, 2024 | 3.2600 | 3.2600 | 3.0400 | 3.0800 | 3.0800 | 3,200 |
| Mar 14, 2024 | 3.0700 | 3.2000 | 3.0000 | 3.0300 | 3.0300 | 10,600 |
| Mar 13, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0600 | 3.0600 | 11,000 |
| Mar 12, 2024 | 3.0700 | 3.2400 | 3.0600 | 3.1000 | 3.1000 | 11,100 |
| Mar 11, 2024 | 3.1500 | 3.2600 | 3.0500 | 3.2400 | 3.2400 | 3,300 |
| Mar 8, 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 3,000 |
| Mar 7, 2024 | 3.0000 | 3.1400 | 3.0000 | 3.0600 | 3.0600 | 6,100 |
| Mar 6, 2024 | 3.1200 | 3.1500 | 2.9300 | 3.0900 | 3.0900 | 8,900 |
| Mar 5, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 10,800 |
| Mar 4, 2024 | 3.1900 | 3.2400 | 3.0500 | 3.2400 | 3.2400 | 25,700 |
| Mar 1, 2024 | 2.9400 | 3.2600 | 2.9400 | 3.1000 | 3.1000 | 10,600 |
| Feb 29, 2024 | 3.0700 | 3.2900 | 2.9200 | 2.9300 | 2.9300 | 24,000 |
| Feb 28, 2024 | 3.2300 | 3.3000 | 3.1100 | 3.1600 | 3.1600 | 7,300 |
| Feb 27, 2024 | 3.1000 | 3.2400 | 3.0600 | 3.2200 | 3.2200 | 18,900 |
| Feb 26, 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 10,200 |
| Feb 23, 2024 | 2.9900 | 3.1000 | 2.9100 | 2.9900 | 2.9900 | 13,700 |
| Feb 22, 2024 | 2.8000 | 3.0900 | 2.8000 | 3.0000 | 3.0000 | 6,800 |
| Feb 21, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 7,700 |
| Feb 20, 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 12,100 |
| Feb 16, 2024 | 2.8700 | 3.1200 | 2.6900 | 3.1200 | 3.1200 | 29,100 |
| Feb 15, 2024 | 2.7400 | 2.8700 | 2.6100 | 2.8700 | 2.8700 | 10,100 |
| Feb 14, 2024 | 2.6900 | 2.8400 | 2.6600 | 2.7700 | 2.7700 | 9,700 |
| Feb 13, 2024 | 2.6500 | 2.8700 | 2.6500 | 2.7600 | 2.7600 | 4,600 |
| Feb 12, 2024 | 2.6600 | 2.8000 | 2.6100 | 2.7200 | 2.7200 | 5,900 |
| Feb 9, 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 2,300 |
| Feb 8, 2024 | 2.6300 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 5,600 |
| Feb 7, 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6500 | 2.6500 | 9,600 |
| Feb 6, 2024 | 2.6800 | 2.8300 | 2.5800 | 2.6600 | 2.6600 | 7,700 |
| Feb 5, 2024 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 1,500 |
| Feb 2, 2024 | 2.7300 | 2.8700 | 2.6000 | 2.6500 | 2.6500 | 6,200 |
| Feb 1, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 5,000 |
| Jan 31, 2024 | 2.5800 | 2.7200 | 2.4700 | 2.4700 | 2.4700 | 11,000 |
| Jan 30, 2024 | 2.8000 | 2.8700 | 2.7400 | 2.7500 | 2.7500 | 4,500 |
| Jan 29, 2024 | 2.8800 | 2.9500 | 2.4200 | 2.7700 | 2.7700 | 14,500 |
| Jan 26, 2024 | 2.8200 | 3.0000 | 2.6500 | 2.8400 | 2.8400 | 10,600 |
| Jan 25, 2024 | 2.7000 | 2.7900 | 2.6300 | 2.6900 | 2.6900 | 5,000 |
| Jan 24, 2024 | 2.8400 | 2.9800 | 2.5800 | 2.7500 | 2.7500 | 20,000 |
| Jan 23, 2024 | 2.8800 | 2.9400 | 2.8200 | 2.8600 | 2.8600 | 10,100 |
| Jan 22, 2024 | 2.9000 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 5,500 |
| Jan 19, 2024 | 3.0400 | 3.0400 | 2.9000 | 2.9500 | 2.9500 | 5,300 |
| Jan 18, 2024 | 2.9300 | 3.0400 | 2.8700 | 3.0100 | 3.0100 | 8,500 |
| Jan 17, 2024 | 2.9900 | 3.0100 | 2.8200 | 2.9400 | 2.9400 | 13,600 |
| Jan 16, 2024 | 3.0700 | 3.0700 | 2.8900 | 3.0200 | 3.0200 | 8,800 |
| Jan 12, 2024 | 3.0100 | 3.0800 | 2.9500 | 3.0200 | 3.0200 | 10,700 |
| Jan 11, 2024 | 2.8500 | 3.0500 | 2.8500 | 2.9900 | 2.9900 | 13,500 |
| Jan 10, 2024 | 3.1800 | 3.1800 | 2.9600 | 3.0000 | 3.0000 | 7,900 |
| Jan 9, 2024 | 3.0900 | 3.2000 | 2.9500 | 3.0800 | 3.0800 | 18,800 |
| Jan 8, 2024 | 2.9900 | 3.1900 | 2.8700 | 3.0700 | 3.0700 | 21,300 |
| Jan 5, 2024 | 3.0200 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 8,900 |
| Jan 4, 2024 | 3.0500 | 3.1000 | 2.8300 | 3.0200 | 3.0200 | 52,200 |
| Jan 3, 2024 | 2.8500 | 2.8500 | 2.6600 | 2.8000 | 2.8000 | 3,800 |
| Jan 2, 2024 | 2.7300 | 2.9000 | 2.7300 | 2.7800 | 2.7800 | 7,100 |
| Dec 29, 2023 | 2.8200 | 2.9300 | 2.7300 | 2.7300 | 2.7300 | 17,700 |
| Dec 28, 2023 | 2.8000 | 2.9600 | 2.7800 | 2.8200 | 2.8200 | 13,600 |
| Dec 27, 2023 | 2.8400 | 2.9600 | 2.7300 | 2.8500 | 2.8500 | 6,800 |
| Dec 26, 2023 | 2.7500 | 2.9000 | 2.7400 | 2.8600 | 2.8600 | 13,500 |
| Dec 22, 2023 | 2.8500 | 2.9800 | 2.7400 | 2.8300 | 2.8300 | 29,600 |
| Dec 21, 2023 | 2.8500 | 2.9300 | 2.8000 | 2.8500 | 2.8500 | 10,800 |
Related Tickers
PMVP PMV Pharmaceuticals, Inc.
1.5000
0.00%
HLVX HilleVax, Inc.
1.8600
+1.64%
SPRB Spruce Biosciences, Inc.
0.4000
+4.68%
CMPX Compass Therapeutics, Inc.
1.3800
+0.73%
IKNA Ikena Oncology, Inc.
1.5500
-3.73%
ACHL Achilles Therapeutics plc
0.9811
-0.49%
SYBX Synlogic, Inc.
1.4200
0.00%
SNSE Sensei Biotherapeutics, Inc.
0.4499
+4.63%
SEER Seer, Inc.
2.3100
-0.43%
TBPH Theravance Biopharma, Inc.
9.59
-1.44%