2.5800
-0.2300
(-8.19%)
At close: April 8 at 4:00:00 PM EDT
2.5040
-0.08
(-2.95%)
After hours: April 8 at 5:27:46 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 2.9900 | 2.9900 | 2.5500 | 2.5800 | 2.5800 | 74,300 |
| Apr 7, 2025 | 2.8200 | 3.0300 | 2.8000 | 2.8100 | 2.8100 | 64,200 |
| Apr 4, 2025 | 3.1000 | 3.2500 | 2.9100 | 2.9900 | 2.9900 | 47,400 |
| Apr 3, 2025 | 3.2500 | 3.3600 | 3.2210 | 3.2500 | 3.2500 | 33,200 |
| Apr 2, 2025 | 3.3400 | 3.5500 | 3.2800 | 3.4200 | 3.4200 | 28,000 |
| Apr 1, 2025 | 3.5000 | 3.6100 | 3.3100 | 3.3100 | 3.3100 | 59,900 |
| Mar 31, 2025 | 3.5000 | 3.5500 | 3.4000 | 3.5400 | 3.5400 | 21,700 |
| Mar 28, 2025 | 3.7300 | 3.7300 | 3.5000 | 3.5500 | 3.5500 | 44,400 |
| Mar 27, 2025 | 3.6520 | 3.9700 | 3.6500 | 3.7200 | 3.7200 | 20,100 |
| Mar 26, 2025 | 3.8100 | 3.9990 | 3.6200 | 3.6500 | 3.6500 | 32,800 |
| Mar 25, 2025 | 3.8400 | 3.9980 | 3.8000 | 3.8500 | 3.8500 | 16,600 |
| Mar 24, 2025 | 3.8200 | 4.0100 | 3.6600 | 3.9000 | 3.9000 | 29,200 |
| Mar 21, 2025 | 3.6500 | 3.8200 | 3.5800 | 3.8200 | 3.8200 | 28,200 |
| Mar 20, 2025 | 3.7500 | 3.7990 | 3.6500 | 3.7200 | 3.7200 | 16,900 |
| Mar 19, 2025 | 3.7600 | 3.8500 | 3.7160 | 3.7500 | 3.7500 | 12,800 |
| Mar 18, 2025 | 3.8600 | 3.9300 | 3.7330 | 3.7500 | 3.7500 | 13,200 |
| Mar 17, 2025 | 3.7800 | 3.9590 | 3.6700 | 3.9300 | 3.9300 | 42,100 |
| Mar 14, 2025 | 3.7500 | 3.8500 | 3.5700 | 3.8000 | 3.8000 | 24,300 |
| Mar 13, 2025 | 3.7700 | 3.8400 | 3.5690 | 3.7400 | 3.7400 | 13,600 |
| Mar 12, 2025 | 3.6500 | 3.8400 | 3.6340 | 3.8400 | 3.8400 | 28,200 |
| Mar 11, 2025 | 3.4900 | 3.5800 | 3.4000 | 3.5700 | 3.5700 | 15,700 |
| Mar 10, 2025 | 3.6000 | 3.7600 | 3.4300 | 3.4900 | 3.4900 | 43,700 |
| Mar 7, 2025 | 3.8000 | 3.9100 | 3.5600 | 3.6600 | 3.6600 | 27,300 |
| Mar 6, 2025 | 3.7800 | 4.0000 | 3.7800 | 3.8900 | 3.8900 | 34,300 |
| Mar 5, 2025 | 3.9500 | 3.9900 | 3.8000 | 3.8900 | 3.8900 | 25,100 |
| Mar 4, 2025 | 3.6400 | 4.0000 | 3.5000 | 3.8900 | 3.8900 | 66,800 |
| Mar 3, 2025 | 3.8400 | 3.9900 | 3.6000 | 3.7100 | 3.7100 | 57,300 |
| Feb 28, 2025 | 3.9200 | 4.0170 | 3.7320 | 3.9500 | 3.9500 | 17,900 |
| Feb 27, 2025 | 4.0500 | 4.2000 | 3.8700 | 3.9900 | 3.9900 | 15,300 |
| Feb 26, 2025 | 3.9500 | 4.1890 | 3.9000 | 4.0500 | 4.0500 | 26,600 |
| Feb 25, 2025 | 4.1000 | 4.3410 | 3.7800 | 3.9700 | 3.9700 | 64,600 |
| Feb 24, 2025 | 4.3700 | 4.4590 | 4.0000 | 4.1300 | 4.1300 | 70,900 |
| Feb 21, 2025 | 4.3700 | 4.6000 | 4.2500 | 4.3300 | 4.3300 | 70,300 |
| Feb 20, 2025 | 4.6700 | 4.7900 | 4.1520 | 4.3300 | 4.3300 | 98,100 |
| Feb 19, 2025 | 4.6100 | 4.7400 | 4.5500 | 4.6400 | 4.6400 | 33,200 |
| Feb 18, 2025 | 5.0500 | 5.2400 | 4.5300 | 4.5500 | 4.5500 | 99,400 |
| Feb 14, 2025 | 4.8000 | 5.0600 | 4.8000 | 5.0100 | 5.0100 | 76,000 |
| Feb 13, 2025 | 4.9100 | 4.9250 | 4.5000 | 4.8300 | 4.8300 | 62,200 |
| Feb 12, 2025 | 4.6600 | 5.0000 | 4.6000 | 4.8100 | 4.8100 | 79,300 |
| Feb 11, 2025 | 5.0600 | 5.0800 | 4.7000 | 4.7600 | 4.7600 | 50,700 |
| Feb 10, 2025 | 5.2600 | 5.2600 | 4.7100 | 5.0500 | 5.0500 | 129,000 |
| Feb 7, 2025 | 5.5500 | 5.5880 | 5.0000 | 5.0700 | 5.0700 | 64,300 |
| Feb 6, 2025 | 5.2500 | 5.7000 | 5.1800 | 5.3000 | 5.3000 | 98,000 |
| Feb 5, 2025 | 4.8000 | 5.3300 | 4.7280 | 5.1400 | 5.1400 | 142,900 |
| Feb 4, 2025 | 4.6400 | 5.0400 | 4.6280 | 4.8000 | 4.8000 | 52,200 |
| Feb 3, 2025 | 4.9200 | 4.9200 | 4.6000 | 4.6700 | 4.6700 | 44,500 |
| Jan 31, 2025 | 4.8900 | 5.3000 | 4.6800 | 4.9500 | 4.9500 | 72,500 |
| Jan 30, 2025 | 4.5500 | 5.0300 | 4.3400 | 4.8100 | 4.8100 | 119,800 |
| Jan 29, 2025 | 4.6000 | 4.9300 | 4.4700 | 4.5500 | 4.5500 | 87,600 |
| Jan 28, 2025 | 4.6200 | 4.7600 | 4.3600 | 4.7000 | 4.7000 | 59,400 |
| Jan 27, 2025 | 5.2200 | 5.2200 | 4.1500 | 4.5900 | 4.5900 | 473,500 |
| Jan 24, 2025 | 4.2300 | 6.1180 | 4.1700 | 5.4000 | 5.4000 | 1,484,000 |
| Jan 23, 2025 | 4.4500 | 4.4500 | 4.0200 | 4.1700 | 4.1700 | 64,200 |
| Jan 22, 2025 | 4.2800 | 4.5780 | 4.2100 | 4.4800 | 4.4800 | 111,600 |
| Jan 21, 2025 | 3.8100 | 4.1000 | 3.8000 | 4.0700 | 4.0700 | 45,600 |
| Jan 17, 2025 | 3.7200 | 3.8900 | 3.4800 | 3.6900 | 3.6900 | 91,500 |
| Jan 16, 2025 | 3.5400 | 3.8780 | 3.5400 | 3.6000 | 3.6000 | 22,700 |
| Jan 15, 2025 | 3.6300 | 3.7400 | 3.4500 | 3.5300 | 3.5300 | 24,700 |
| Jan 14, 2025 | 3.8200 | 3.9100 | 3.4450 | 3.4900 | 3.4900 | 25,700 |
| Jan 13, 2025 | 3.8400 | 3.9700 | 3.6500 | 3.7400 | 3.7400 | 21,100 |
| Jan 10, 2025 | 3.8000 | 3.8900 | 3.6500 | 3.8900 | 3.8900 | 26,900 |
| Jan 8, 2025 | 3.9500 | 4.2700 | 3.8000 | 3.9200 | 3.9200 | 47,300 |
| Jan 7, 2025 | 4.4200 | 4.5000 | 3.9200 | 4.1200 | 4.1200 | 44,300 |
| Jan 6, 2025 | 3.8300 | 4.9500 | 3.7600 | 4.1900 | 4.1900 | 220,000 |
| Jan 3, 2025 | 3.3800 | 3.8650 | 3.2790 | 3.7400 | 3.7400 | 71,300 |
| Jan 2, 2025 | 3.1900 | 3.3750 | 3.1200 | 3.3000 | 3.3000 | 28,800 |
| Dec 31, 2024 | 3.3500 | 3.3600 | 2.9500 | 3.1900 | 3.1900 | 123,400 |
| Dec 30, 2024 | 3.4100 | 3.4100 | 3.0700 | 3.2700 | 3.2700 | 109,800 |
| Dec 27, 2024 | 3.5200 | 3.9700 | 3.3100 | 3.4200 | 3.4200 | 132,600 |
| Dec 26, 2024 | 3.1000 | 3.5300 | 3.0500 | 3.5200 | 3.5200 | 112,400 |
| Dec 24, 2024 | 3.0400 | 3.1690 | 3.0200 | 3.1250 | 3.1250 | 39,200 |
| Dec 23, 2024 | 3.2000 | 3.2000 | 3.0100 | 3.0200 | 3.0200 | 65,900 |
| Dec 20, 2024 | 3.1700 | 3.4100 | 3.1000 | 3.1450 | 3.1450 | 39,300 |
| Dec 19, 2024 | 3.2900 | 3.4800 | 3.1000 | 3.2100 | 3.2100 | 55,900 |
| Dec 18, 2024 | 3.4000 | 3.6000 | 3.2000 | 3.2100 | 3.2100 | 62,900 |
| Dec 17, 2024 | 3.4100 | 3.5510 | 3.3540 | 3.4300 | 3.4300 | 62,700 |
| Dec 16, 2024 | 3.3600 | 3.5750 | 3.3150 | 3.5600 | 3.5600 | 63,500 |
| Dec 13, 2024 | 3.6200 | 3.6200 | 3.2800 | 3.4450 | 3.4450 | 97,200 |
| Dec 12, 2024 | 3.9000 | 3.9070 | 3.5500 | 3.6300 | 3.6300 | 36,500 |
| Dec 11, 2024 | 4.2000 | 4.3200 | 3.8100 | 3.8400 | 3.8400 | 39,200 |
| Dec 10, 2024 | 4.1700 | 4.4500 | 3.8450 | 3.9800 | 3.9800 | 41,000 |
| Dec 9, 2024 | 4.1700 | 4.8800 | 4.1000 | 4.1500 | 4.1500 | 231,200 |
| Dec 6, 2024 | 3.5200 | 4.1500 | 3.5200 | 3.9800 | 3.9800 | 105,600 |
| Dec 5, 2024 | 3.8800 | 3.8800 | 3.4550 | 3.5000 | 3.5000 | 63,400 |
| Dec 4, 2024 | 3.2800 | 3.9000 | 3.2400 | 3.8300 | 3.8300 | 237,400 |
| Dec 3, 2024 | 3.3400 | 3.3800 | 3.1600 | 3.1900 | 3.1900 | 56,100 |
| Dec 2, 2024 | 3.2600 | 3.3900 | 3.1200 | 3.1600 | 3.1600 | 29,000 |
| Nov 29, 2024 | 3.1400 | 3.3890 | 3.1400 | 3.2100 | 3.2100 | 13,300 |
| Nov 27, 2024 | 3.0900 | 3.1900 | 3.0100 | 3.1100 | 3.1100 | 24,100 |
| Nov 26, 2024 | 3.0900 | 3.2500 | 3.0600 | 3.0720 | 3.0720 | 74,000 |
| Nov 25, 2024 | 3.0900 | 3.2600 | 3.0000 | 3.1300 | 3.1300 | 113,000 |
| Nov 22, 2024 | 2.9900 | 3.2200 | 2.8000 | 3.0800 | 3.0800 | 108,500 |
| Nov 21, 2024 | 2.9000 | 2.9800 | 2.7900 | 2.9500 | 2.9500 | 89,000 |
| Nov 20, 2024 | 3.0000 | 3.1890 | 2.9000 | 2.9400 | 2.9400 | 71,700 |
| Nov 19, 2024 | 3.2000 | 3.3700 | 2.9300 | 3.0800 | 3.0800 | 47,900 |
| Nov 18, 2024 | 3.5400 | 3.5740 | 3.1600 | 3.1600 | 3.1600 | 50,300 |
| Nov 15, 2024 | 3.4600 | 3.5500 | 3.3610 | 3.5400 | 3.5400 | 71,100 |
| Nov 14, 2024 | 3.5100 | 3.5990 | 3.4500 | 3.4900 | 3.4900 | 77,000 |
| Nov 13, 2024 | 3.6000 | 3.6240 | 3.5000 | 3.5300 | 3.5300 | 56,300 |
| Nov 12, 2024 | 3.5100 | 3.6500 | 3.5000 | 3.5800 | 3.5800 | 68,300 |
| Nov 11, 2024 | 3.8700 | 3.8700 | 3.5100 | 3.5100 | 3.5100 | 42,400 |
| Nov 8, 2024 | 3.3500 | 3.8400 | 3.3200 | 3.8400 | 3.8400 | 48,800 |
| Nov 7, 2024 | 3.3200 | 3.5000 | 3.3200 | 3.4200 | 3.4200 | 52,100 |
| Nov 6, 2024 | 3.2800 | 3.3540 | 3.2530 | 3.3100 | 3.3100 | 27,900 |
| Nov 5, 2024 | 3.2300 | 3.3830 | 3.2300 | 3.2700 | 3.2700 | 25,700 |
| Nov 4, 2024 | 3.1900 | 3.3200 | 3.1400 | 3.2800 | 3.2800 | 22,900 |
| Nov 1, 2024 | 3.0800 | 3.3100 | 3.0500 | 3.3100 | 3.3100 | 20,500 |
| Oct 31, 2024 | 3.2600 | 3.2640 | 3.0400 | 3.1250 | 3.1250 | 59,800 |
| Oct 30, 2024 | 3.3900 | 3.4500 | 3.2300 | 3.2600 | 3.2600 | 52,500 |
| Oct 29, 2024 | 3.6100 | 3.6800 | 3.3500 | 3.4900 | 3.4900 | 63,700 |
| Oct 28, 2024 | 3.3800 | 3.6600 | 3.2900 | 3.6600 | 3.6600 | 81,200 |
| Oct 25, 2024 | 3.4000 | 3.4600 | 3.2000 | 3.3400 | 3.3400 | 31,900 |
| Oct 24, 2024 | 3.3700 | 3.4880 | 3.2300 | 3.4500 | 3.4500 | 27,000 |
| Oct 23, 2024 | 3.3200 | 3.4000 | 3.1900 | 3.3700 | 3.3700 | 22,100 |
| Oct 22, 2024 | 3.3000 | 3.5000 | 3.1200 | 3.3900 | 3.3900 | 49,300 |
| Oct 21, 2024 | 3.5100 | 3.5100 | 3.2100 | 3.3600 | 3.3600 | 22,400 |
| Oct 18, 2024 | 3.3500 | 3.5000 | 3.3500 | 3.4400 | 3.4400 | 17,100 |
| Oct 17, 2024 | 3.4500 | 3.4940 | 3.1100 | 3.3900 | 3.3900 | 54,400 |
| Oct 16, 2024 | 3.5500 | 3.5700 | 3.4200 | 3.5000 | 3.5000 | 27,900 |
| Oct 15, 2024 | 3.5000 | 3.6000 | 3.4200 | 3.5400 | 3.5400 | 66,400 |
| Oct 14, 2024 | 3.6200 | 3.6350 | 3.4820 | 3.5500 | 3.5500 | 21,400 |
| Oct 11, 2024 | 3.3900 | 3.6070 | 3.3900 | 3.4800 | 3.4800 | 24,500 |
| Oct 10, 2024 | 3.4700 | 3.5900 | 3.3000 | 3.3900 | 3.3900 | 55,800 |
| Oct 9, 2024 | 3.6800 | 3.7910 | 3.4900 | 3.5300 | 3.5300 | 45,100 |
| Oct 8, 2024 | 3.6500 | 3.8600 | 3.6400 | 3.6900 | 3.6900 | 25,900 |
| Oct 7, 2024 | 3.7200 | 3.8700 | 3.6300 | 3.7300 | 3.7300 | 12,200 |
| Oct 4, 2024 | 3.6000 | 3.8430 | 3.5500 | 3.7700 | 3.7700 | 23,800 |
| Oct 3, 2024 | 3.7000 | 3.8900 | 3.5200 | 3.6000 | 3.6000 | 28,400 |
| Oct 2, 2024 | 3.7200 | 3.8500 | 3.6100 | 3.7100 | 3.7100 | 20,900 |
| Oct 1, 2024 | 3.7500 | 3.8300 | 3.5500 | 3.7600 | 3.7600 | 42,400 |
| Sep 30, 2024 | 3.7400 | 3.8900 | 3.5490 | 3.6700 | 3.6700 | 31,200 |
| Sep 27, 2024 | 3.8400 | 3.9400 | 3.7200 | 3.7750 | 3.7750 | 52,800 |
| Sep 26, 2024 | 4.0000 | 4.1310 | 3.7800 | 3.8400 | 3.8400 | 44,700 |
| Sep 25, 2024 | 3.9900 | 4.1400 | 3.9100 | 3.9200 | 3.9200 | 30,300 |
| Sep 24, 2024 | 3.9600 | 4.0900 | 3.9310 | 4.0400 | 4.0400 | 30,400 |
| Sep 23, 2024 | 4.1000 | 4.2500 | 3.8700 | 3.9500 | 3.9500 | 47,800 |
| Sep 20, 2024 | 3.9800 | 4.3710 | 3.9800 | 3.9900 | 3.9900 | 52,300 |
| Sep 19, 2024 | 3.7800 | 4.3890 | 3.7800 | 4.0700 | 4.0700 | 56,400 |
| Sep 18, 2024 | 3.8400 | 4.1420 | 3.7700 | 3.9100 | 3.9100 | 37,200 |
| Sep 17, 2024 | 3.8500 | 4.0500 | 3.8080 | 3.8100 | 3.8100 | 14,600 |
| Sep 16, 2024 | 3.9400 | 4.0900 | 3.7500 | 3.7600 | 3.7600 | 56,000 |
| Sep 13, 2024 | 3.8000 | 4.1000 | 3.5600 | 4.0200 | 4.0200 | 75,400 |
| Sep 12, 2024 | 3.8600 | 4.0000 | 3.6400 | 3.7900 | 3.7900 | 64,400 |
| Sep 11, 2024 | 3.4400 | 3.8300 | 3.3740 | 3.7200 | 3.7200 | 59,600 |
| Sep 10, 2024 | 3.4900 | 3.4900 | 3.2620 | 3.3500 | 3.3500 | 31,000 |
| Sep 9, 2024 | 3.5300 | 3.6400 | 3.3850 | 3.5000 | 3.5000 | 19,400 |
| Sep 6, 2024 | 3.5000 | 3.5900 | 3.2500 | 3.4200 | 3.4200 | 92,500 |
| Sep 5, 2024 | 3.6100 | 3.8100 | 3.4500 | 3.5000 | 3.5000 | 19,400 |
| Sep 4, 2024 | 3.7000 | 3.9200 | 3.5200 | 3.6100 | 3.6100 | 31,900 |
| Sep 3, 2024 | 4.2100 | 4.2100 | 3.4300 | 3.6600 | 3.6600 | 102,200 |
| Aug 30, 2024 | 4.0700 | 4.1100 | 3.9200 | 4.0900 | 4.0900 | 26,100 |
| Aug 29, 2024 | 4.1100 | 4.1900 | 3.9900 | 4.0400 | 4.0400 | 17,300 |
| Aug 28, 2024 | 4.3300 | 4.3500 | 4.0000 | 4.1600 | 4.1600 | 39,400 |
| Aug 27, 2024 | 4.6000 | 4.6500 | 4.3100 | 4.3300 | 4.3300 | 30,700 |
| Aug 26, 2024 | 4.6500 | 4.7940 | 4.3900 | 4.6500 | 4.6500 | 82,100 |
| Aug 23, 2024 | 4.0900 | 4.7700 | 4.0900 | 4.6500 | 4.6500 | 137,400 |
| Aug 22, 2024 | 4.4400 | 4.4700 | 4.1800 | 4.2200 | 4.2200 | 17,100 |
| Aug 21, 2024 | 4.5000 | 4.5950 | 4.2950 | 4.4400 | 4.4400 | 32,600 |
| Aug 20, 2024 | 4.4700 | 4.5890 | 4.4000 | 4.4000 | 4.4000 | 22,800 |
| Aug 19, 2024 | 4.2300 | 4.4500 | 4.0300 | 4.4500 | 4.4500 | 41,700 |
| Aug 16, 2024 | 4.2400 | 4.3400 | 4.0320 | 4.2300 | 4.2300 | 17,800 |
| Aug 15, 2024 | 3.9600 | 4.4000 | 3.8400 | 4.2900 | 4.2900 | 83,200 |
| Aug 14, 2024 | 4.0300 | 4.0300 | 3.8500 | 3.9400 | 3.9400 | 13,100 |
| Aug 13, 2024 | 3.8600 | 4.1000 | 3.7220 | 3.9700 | 3.9700 | 54,500 |
| Aug 12, 2024 | 3.8000 | 4.1000 | 3.6000 | 3.8600 | 3.8600 | 90,300 |
| Aug 9, 2024 | 4.2500 | 4.3400 | 3.6600 | 3.9050 | 3.9050 | 92,900 |
| Aug 8, 2024 | 4.4300 | 4.8800 | 3.9500 | 4.2300 | 4.2300 | 150,800 |
| Aug 7, 2024 | 3.8000 | 4.4900 | 3.6600 | 4.0300 | 4.0300 | 98,900 |
| Aug 6, 2024 | 3.6500 | 3.7900 | 3.5300 | 3.5900 | 3.5900 | 32,800 |
| Aug 5, 2024 | 3.6400 | 3.8400 | 3.3000 | 3.5200 | 3.5200 | 161,400 |
| Aug 2, 2024 | 3.9500 | 3.9870 | 3.7300 | 3.7400 | 3.7400 | 46,400 |
| Aug 1, 2024 | 4.2000 | 4.2100 | 3.9100 | 4.0600 | 4.0600 | 37,200 |
| Jul 31, 2024 | 4.4500 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 60,500 |
| Jul 30, 2024 | 4.6200 | 4.7490 | 4.4200 | 4.4500 | 4.4500 | 20,500 |
| Jul 29, 2024 | 4.6000 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 12,900 |
| Jul 26, 2024 | 4.6300 | 4.8820 | 4.5300 | 4.5800 | 4.5800 | 22,800 |
| Jul 25, 2024 | 4.4000 | 4.8620 | 4.4000 | 4.5400 | 4.5400 | 14,800 |
| Jul 24, 2024 | 4.7500 | 4.7740 | 4.4000 | 4.4200 | 4.4200 | 24,600 |
| Jul 23, 2024 | 4.5900 | 4.8500 | 4.3400 | 4.7600 | 4.7600 | 29,600 |
| Jul 22, 2024 | 4.4900 | 4.6600 | 4.3800 | 4.6200 | 4.6200 | 37,400 |
| Jul 19, 2024 | 4.4600 | 4.6000 | 4.3000 | 4.4100 | 4.4100 | 15,700 |
| Jul 18, 2024 | 4.8600 | 5.1000 | 4.3600 | 4.4800 | 4.4800 | 56,900 |
| Jul 17, 2024 | 4.5500 | 4.8800 | 4.4500 | 4.8300 | 4.8300 | 64,600 |
| Jul 16, 2024 | 4.4300 | 4.6200 | 4.2100 | 4.5000 | 4.5000 | 123,200 |
| Jul 15, 2024 | 4.4800 | 4.5000 | 4.2700 | 4.3500 | 4.3500 | 63,200 |
| Jul 12, 2024 | 4.2700 | 4.4900 | 4.2220 | 4.4200 | 4.4200 | 27,600 |
| Jul 11, 2024 | 3.9900 | 4.3300 | 3.9700 | 4.2000 | 4.2000 | 97,200 |
| Jul 10, 2024 | 4.3000 | 4.3000 | 4.1000 | 4.1300 | 4.1300 | 65,200 |
| Jul 9, 2024 | 4.0600 | 4.2990 | 3.9600 | 4.2800 | 4.2800 | 58,300 |
| Jul 8, 2024 | 4.3900 | 4.5000 | 4.0700 | 4.0700 | 4.0700 | 121,100 |
| Jul 5, 2024 | 4.2500 | 4.5700 | 4.2500 | 4.3800 | 4.3800 | 17,700 |
| Jul 3, 2024 | 4.3800 | 4.5700 | 4.2500 | 4.2900 | 4.2900 | 25,500 |
| Jul 2, 2024 | 4.4700 | 4.6800 | 4.4000 | 4.4000 | 4.4000 | 21,900 |
| Jul 1, 2024 | 4.7600 | 4.9000 | 4.4000 | 4.5200 | 4.5200 | 40,500 |
| Jun 28, 2024 | 4.5600 | 4.8680 | 4.5100 | 4.6700 | 4.6700 | 78,200 |
| Jun 27, 2024 | 4.2500 | 4.6100 | 4.2400 | 4.5400 | 4.5400 | 43,900 |
| Jun 26, 2024 | 4.0000 | 4.2900 | 4.0000 | 4.2700 | 4.2700 | 48,800 |
| Jun 25, 2024 | 3.8700 | 4.1500 | 3.8300 | 4.0100 | 4.0100 | 66,400 |
| Jun 24, 2024 | 4.1400 | 4.2100 | 3.8500 | 3.9100 | 3.9100 | 160,600 |
| Jun 21, 2024 | 4.4200 | 4.6400 | 4.1000 | 4.1500 | 4.1500 | 117,700 |
| Jun 20, 2024 | 4.6100 | 4.6100 | 4.3200 | 4.4400 | 4.4400 | 107,500 |
| Jun 18, 2024 | 4.8400 | 4.8800 | 4.5800 | 4.6900 | 4.6900 | 105,300 |
| Jun 17, 2024 | 5.2500 | 5.2500 | 4.7700 | 4.9100 | 4.9100 | 125,000 |
| Jun 14, 2024 | 5.4100 | 5.5600 | 5.1500 | 5.3700 | 5.3700 | 80,900 |
| Jun 13, 2024 | 5.6400 | 5.6400 | 5.2500 | 5.4400 | 5.4400 | 37,200 |
| Jun 12, 2024 | 5.6500 | 5.8600 | 5.4440 | 5.6500 | 5.6500 | 59,500 |
| Jun 11, 2024 | 5.2900 | 5.6600 | 5.2600 | 5.5900 | 5.5900 | 116,600 |
| Jun 10, 2024 | 5.5500 | 5.6350 | 5.2500 | 5.4000 | 5.4000 | 159,500 |
| Jun 7, 2024 | 5.7300 | 5.8900 | 5.5500 | 5.5800 | 5.5800 | 63,700 |
| Jun 6, 2024 | 6.0600 | 6.0600 | 5.6800 | 5.8100 | 5.8100 | 85,900 |
| Jun 5, 2024 | 6.3600 | 6.3900 | 5.9000 | 6.1100 | 6.1100 | 68,800 |
| Jun 4, 2024 | 6.2600 | 6.4000 | 6.0000 | 6.3600 | 6.3600 | 77,800 |
| Jun 3, 2024 | 6.0500 | 6.3000 | 6.0000 | 6.2500 | 6.2500 | 83,200 |
| May 31, 2024 | 6.3300 | 6.4000 | 6.0300 | 6.0700 | 6.0700 | 38,300 |
| May 30, 2024 | 6.1300 | 6.3700 | 5.9000 | 6.3000 | 6.3000 | 55,400 |
| May 29, 2024 | 6.1500 | 6.4100 | 5.8800 | 6.0100 | 6.0100 | 51,500 |
| May 28, 2024 | 6.3000 | 6.5900 | 6.1600 | 6.1800 | 6.1800 | 90,100 |
| May 24, 2024 | 6.2200 | 6.7960 | 6.1500 | 6.2700 | 6.2700 | 103,900 |
| May 23, 2024 | 6.4700 | 6.5900 | 6.0700 | 6.2300 | 6.2300 | 89,200 |
| May 22, 2024 | 6.3000 | 6.6000 | 6.1700 | 6.4600 | 6.4600 | 121,100 |
| May 21, 2024 | 5.8300 | 6.2900 | 5.6300 | 6.2800 | 6.2800 | 76,600 |
| May 20, 2024 | 5.9600 | 6.0660 | 5.6100 | 5.8200 | 5.8200 | 88,300 |
| May 17, 2024 | 6.1100 | 6.3300 | 5.9000 | 6.0300 | 6.0300 | 44,100 |
| May 16, 2024 | 6.2800 | 6.4900 | 6.0600 | 6.1400 | 6.1400 | 44,200 |
| May 15, 2024 | 6.4700 | 6.5780 | 6.0300 | 6.3300 | 6.3300 | 86,100 |
| May 14, 2024 | 6.1800 | 6.4510 | 6.0780 | 6.1900 | 6.1900 | 64,200 |
| May 13, 2024 | 6.1800 | 6.5500 | 6.0900 | 6.0900 | 6.0900 | 50,700 |
| May 10, 2024 | 6.1500 | 6.8100 | 5.7880 | 6.1600 | 6.1600 | 236,400 |
| May 9, 2024 | 6.3800 | 7.0100 | 6.3400 | 6.8100 | 6.8100 | 174,900 |
| May 8, 2024 | 6.5200 | 6.8200 | 6.2000 | 6.4800 | 6.4800 | 56,600 |
| May 7, 2024 | 6.9000 | 7.0200 | 6.2300 | 6.4200 | 6.4200 | 108,600 |
| May 6, 2024 | 6.3000 | 7.2100 | 6.2400 | 6.8500 | 6.8500 | 156,800 |
| May 3, 2024 | 5.5700 | 6.3700 | 5.5700 | 6.1500 | 6.1500 | 189,700 |
| May 2, 2024 | 5.5800 | 5.5950 | 5.2680 | 5.4900 | 5.4900 | 137,600 |
| May 1, 2024 | 5.2900 | 5.6800 | 5.2100 | 5.3900 | 5.3900 | 123,000 |
| Apr 30, 2024 | 4.9000 | 5.3600 | 4.9000 | 5.1000 | 5.1000 | 84,200 |
| Apr 29, 2024 | 5.4800 | 5.5950 | 4.8900 | 4.9300 | 4.9300 | 302,700 |
| Apr 26, 2024 | 5.5500 | 6.0400 | 5.4200 | 5.5000 | 5.5000 | 129,000 |
| Apr 25, 2024 | 5.2700 | 5.5800 | 5.2100 | 5.4600 | 5.4600 | 124,600 |
| Apr 24, 2024 | 5.8400 | 6.0100 | 5.3600 | 5.3800 | 5.3800 | 97,900 |
| Apr 23, 2024 | 5.6900 | 6.0700 | 5.6250 | 5.7700 | 5.7700 | 127,400 |
| Apr 22, 2024 | 5.7000 | 5.9970 | 5.2500 | 5.7200 | 5.7200 | 255,200 |
| Apr 19, 2024 | 5.5700 | 5.6500 | 5.2000 | 5.3400 | 5.3400 | 235,200 |
| Apr 18, 2024 | 5.9200 | 6.1300 | 5.7500 | 5.7700 | 5.7700 | 107,100 |
| Apr 17, 2024 | 6.0000 | 6.2300 | 5.6200 | 5.9900 | 5.9900 | 161,900 |
| Apr 16, 2024 | 5.8600 | 6.2760 | 5.3500 | 6.0000 | 6.0000 | 199,400 |
| Apr 15, 2024 | 6.2200 | 6.5600 | 5.8200 | 5.9700 | 5.9700 | 187,200 |
| Apr 12, 2024 | 6.6100 | 6.6700 | 6.2000 | 6.3900 | 6.3900 | 240,200 |
| Apr 11, 2024 | 7.3300 | 7.6250 | 6.5010 | 6.6700 | 6.6700 | 347,600 |
| Apr 10, 2024 | 7.6000 | 7.9500 | 7.2100 | 7.7400 | 7.7400 | 247,500 |
| Apr 9, 2024 | 7.5100 | 8.2700 | 7.5100 | 7.7600 | 7.7600 | 240,500 |
Related Tickers
OSTX OS Therapies Incorporated
1.3100
-8.39%
ACTU Actuate Therapeutics, Inc. Common stock
6.97
+2.20%
INAB IN8bio, Inc.
0.1499
+1.15%
IPSC Century Therapeutics, Inc.
0.3891
-5.58%
KAPA Kairos Pharma, Ltd.
0.9676
-15.13%
IOBT IO Biotech, Inc.
0.8322
-8.55%
NRXP NRx Pharmaceuticals, Inc.
1.7100
-5.52%
AZTR Azitra, Inc.
0.2764
-2.06%
RENB Renovaro Inc.
0.4039
-6.94%
GBIO Generation Bio Co.
0.3240
-13.69%