11.32
-0.66
(-5.51%)
At close: 4:00:01 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 |
|---|---|---|---|---|---|---|
| Feb 13, 2025 | 12.13 | 12.45 | 10.92 | 11.32 | 11.32 | 339,551 |
| Feb 12, 2025 | 12.32 | 12.99 | 11.80 | 11.98 | 11.98 | 264,300 |
| Feb 11, 2025 | 12.77 | 12.97 | 12.32 | 12.47 | 12.47 | 158,500 |
| Feb 10, 2025 | 13.12 | 14.18 | 12.64 | 12.96 | 12.96 | 269,100 |
| Feb 7, 2025 | 12.56 | 14.32 | 12.56 | 13.38 | 13.38 | 312,500 |
| Feb 6, 2025 | 12.82 | 13.00 | 11.34 | 13.00 | 13.00 | 863,600 |
| Feb 5, 2025 | 13.07 | 13.50 | 11.86 | 12.83 | 12.83 | 335,000 |
| Feb 4, 2025 | 14.94 | 15.40 | 13.01 | 13.25 | 13.25 | 730,200 |
| Feb 3, 2025 | 15.90 | 16.09 | 14.15 | 15.00 | 15.00 | 572,300 |
| Jan 31, 2025 | 16.12 | 17.00 | 15.25 | 15.95 | 15.95 | 1,590,600 |
Related Tickers
MTSR Metsera, Inc.
30.03
-5.12%
SION Sionna Therapeutics, Inc.
20.28
+2.11%
SEPN Septerna, Inc.
11.55
+2.03%
ALMS Alumis Inc.
5.10
+1.39%
BCAX Bicara Therapeutics Inc.
13.12
-0.76%
AAPG Ascentage Pharma Group Internat
17.26
-3.31%
SLRN Acelyrin, Inc.
2.0600
+3.00%
THRD Third Harmonic Bio, Inc.
3.4300
-3.38%
APGE Apogee Therapeutics, Inc.
36.26
+2.14%
KYMR Kymera Therapeutics, Inc.
36.63
+4.21%