OTC Markets OTCPK - Delayed Quote • USD
Microbix Biosystems Inc. (MBXBF)
At close: May 28 at 9:38 AM 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
May 30, 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
May 29, 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
May 28, 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 1,000 |
May 24, 2024 | 0.2320 | 0.2370 | 0.2320 | 0.2370 | 0.2370 | 5,000 |
May 23, 2024 | 0.2450 | 0.2450 | 0.2380 | 0.2390 | 0.2390 | 13,500 |
May 22, 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
May 21, 2024 | 0.2500 | 0.2500 | 0.2440 | 0.2440 | 0.2440 | 2,200 |
May 20, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 17, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 16, 2024 | 0.2550 | 0.2560 | 0.2540 | 0.2550 | 0.2550 | 45,000 |
May 15, 2024 | 0.2680 | 0.2680 | 0.2510 | 0.2580 | 0.2580 | 6,500 |
May 14, 2024 | 0.2410 | 0.2480 | 0.2410 | 0.2480 | 0.2480 | 2,500 |
May 13, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 10, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 9, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 8, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 7, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 6, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 3, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 2, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
May 1, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 30, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 29, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Apr 26, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 4,000 |
Apr 25, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 24, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Apr 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Apr 22, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 |
Apr 19, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Apr 18, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Apr 17, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Apr 16, 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 9,000 |
Apr 15, 2024 | 0.2590 | 0.2600 | 0.2590 | 0.2600 | 0.2600 | 8,400 |
Apr 12, 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
Apr 11, 2024 | 0.2730 | 0.2730 | 0.2720 | 0.2720 | 0.2720 | 9,000 |
Apr 10, 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
Apr 9, 2024 | 0.2850 | 0.2850 | 0.2730 | 0.2730 | 0.2730 | 21,400 |
Apr 8, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
Apr 5, 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 200 |
Apr 4, 2024 | 0.2800 | 0.2840 | 0.2800 | 0.2800 | 0.2800 | 31,000 |
Apr 3, 2024 | 0.2830 | 0.2830 | 0.2770 | 0.2820 | 0.2820 | 80,900 |
Apr 2, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Apr 1, 2024 | 0.2840 | 0.2850 | 0.2840 | 0.2850 | 0.2850 | 20,000 |
Mar 28, 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
Mar 27, 2024 | 0.2720 | 0.2800 | 0.2720 | 0.2790 | 0.2790 | 23,000 |
Mar 26, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 25, 2024 | 0.2840 | 0.2840 | 0.2800 | 0.2800 | 0.2800 | 12,000 |
Mar 22, 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Mar 21, 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
Mar 20, 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 1,800 |
Mar 19, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,000 |
Mar 18, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 4,000 |
Mar 15, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Mar 14, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 8,000 |
Mar 13, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Mar 12, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 1,000 |
Mar 11, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Mar 8, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Mar 7, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Mar 6, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 6,000 |
Mar 5, 2024 | 0.2680 | 0.2910 | 0.2680 | 0.2850 | 0.2850 | 11,200 |
Mar 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Mar 1, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
Feb 29, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Feb 28, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Feb 27, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Feb 26, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Feb 23, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 19,000 |
Feb 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 |
Feb 21, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Feb 20, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Feb 16, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Feb 15, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 3,500 |
Feb 14, 2024 | 0.3180 | 0.3280 | 0.3180 | 0.3250 | 0.3250 | 14,200 |
Feb 13, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Feb 12, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Feb 9, 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Feb 8, 2024 | 0.3000 | 0.3000 | 0.2880 | 0.2880 | 0.2880 | 1,400 |
Feb 7, 2024 | 0.2750 | 0.2760 | 0.2750 | 0.2760 | 0.2760 | 8,500 |
Feb 6, 2024 | 0.2780 | 0.2780 | 0.2750 | 0.2750 | 0.2750 | 34,200 |
Feb 5, 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
Feb 2, 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 2,300 |
Feb 1, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Jan 31, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Jan 30, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Jan 29, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Jan 26, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 1,100 |
Jan 25, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Jan 24, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Jan 23, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Jan 22, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Jan 19, 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 2,500 |
Jan 18, 2024 | 0.2990 | 0.3000 | 0.2990 | 0.3000 | 0.3000 | 11,000 |
Jan 17, 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Jan 16, 2024 | 0.2930 | 0.2930 | 0.2920 | 0.2920 | 0.2920 | 7,000 |
Jan 12, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Jan 11, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Jan 10, 2024 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 1,000 |
Jan 9, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 8, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 5, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 42,800 |
Jan 3, 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
Jan 2, 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 2,000 |
Dec 29, 2023 | 0.2890 | 0.2890 | 0.2810 | 0.2810 | 0.2810 | 6,400 |
Dec 28, 2023 | 0.2840 | 0.2890 | 0.2840 | 0.2890 | 0.2890 | 3,700 |
Dec 27, 2023 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
Dec 26, 2023 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
Dec 22, 2023 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 1,000 |
Dec 21, 2023 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | - |
Dec 20, 2023 | 0.2800 | 0.2810 | 0.2800 | 0.2810 | 0.2810 | 40,000 |
Dec 19, 2023 | 0.2930 | 0.3000 | 0.2930 | 0.3000 | 0.3000 | 10,300 |
Dec 18, 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 2,500 |
Dec 15, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 14, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,000 |
Dec 13, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Dec 12, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Dec 11, 2023 | 0.2690 | 0.2690 | 0.2680 | 0.2680 | 0.2680 | 8,500 |
Dec 8, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 7, 2023 | 0.2510 | 0.2510 | 0.2500 | 0.2500 | 0.2500 | 14,000 |
Dec 6, 2023 | 0.2570 | 0.2700 | 0.2570 | 0.2700 | 0.2700 | 3,500 |
Dec 5, 2023 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.2520 | 45,000 |
Dec 4, 2023 | 0.2200 | 0.2210 | 0.2200 | 0.2200 | 0.2200 | 23,100 |
Dec 1, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Nov 30, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Nov 29, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 3,300 |
Nov 28, 2023 | 0.2140 | 0.2150 | 0.2140 | 0.2150 | 0.2150 | 23,000 |
Nov 27, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 1,400 |
Nov 24, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 22, 2023 | 0.2140 | 0.2140 | 0.1990 | 0.2000 | 0.2000 | 35,300 |
Nov 21, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Nov 20, 2023 | 0.2240 | 0.2280 | 0.2230 | 0.2280 | 0.2280 | 57,500 |
Nov 17, 2023 | 0.2190 | 0.2350 | 0.2190 | 0.2240 | 0.2240 | 120,700 |
Nov 16, 2023 | 0.1900 | 0.2280 | 0.1900 | 0.2110 | 0.2110 | 80,300 |
Nov 15, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Nov 14, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Nov 13, 2023 | 0.1710 | 0.1750 | 0.1710 | 0.1750 | 0.1750 | 26,000 |
Nov 10, 2023 | 0.1750 | 0.1820 | 0.1710 | 0.1710 | 0.1710 | 47,100 |
Nov 9, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Nov 8, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 9,000 |
Nov 7, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Nov 6, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Nov 3, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 |
Nov 2, 2023 | 0.1900 | 0.1900 | 0.1840 | 0.1840 | 0.1840 | 28,500 |
Nov 1, 2023 | 0.2060 | 0.2060 | 0.1950 | 0.1950 | 0.1950 | 51,500 |
Oct 31, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2030 | 0.2030 | 31,000 |
Oct 30, 2023 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | - |
Oct 27, 2023 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 1,000 |
Oct 26, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Oct 25, 2023 | 0.2100 | 0.2100 | 0.2020 | 0.2050 | 0.2050 | 28,500 |
Oct 24, 2023 | 0.2150 | 0.2160 | 0.2150 | 0.2150 | 0.2150 | 14,300 |
Oct 23, 2023 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 2,500 |
Oct 20, 2023 | 0.2170 | 0.2250 | 0.2170 | 0.2170 | 0.2170 | 39,000 |
Oct 19, 2023 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
Oct 18, 2023 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
Oct 17, 2023 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 2,000 |
Oct 16, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Oct 13, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Oct 12, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Oct 11, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 2,500 |
Oct 10, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Oct 9, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Oct 6, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 600 |
Oct 5, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
Oct 4, 2023 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 600 |
Oct 3, 2023 | 0.2180 | 0.2180 | 0.2100 | 0.2100 | 0.2100 | 13,000 |
Oct 2, 2023 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
Sep 29, 2023 | 0.2290 | 0.2310 | 0.2260 | 0.2310 | 0.2310 | 7,500 |
Sep 28, 2023 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 1,000 |
Sep 27, 2023 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 8,000 |
Sep 26, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Sep 25, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Sep 22, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 18,500 |
Sep 21, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Sep 20, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Sep 19, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Sep 18, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Sep 15, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 22,500 |
Sep 14, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Sep 13, 2023 | 0.2180 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 22,000 |
Sep 12, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 |
Sep 11, 2023 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 6,400 |
Sep 8, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Sep 7, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Sep 6, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 9,000 |
Sep 5, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sep 1, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 |
Aug 31, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Aug 30, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Aug 29, 2023 | 0.2300 | 0.2300 | 0.2280 | 0.2280 | 0.2280 | 3,000 |
Aug 28, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 25, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 24, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 23, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 22, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 21, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 18, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Aug 17, 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 1,000 |
Aug 16, 2023 | 0.2360 | 0.2360 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
Aug 15, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 500 |
Aug 14, 2023 | 0.2360 | 0.2360 | 0.2350 | 0.2350 | 0.2350 | 100,500 |
Aug 11, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
Aug 10, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,500 |
Aug 9, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,500 |
Aug 8, 2023 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 4,000 |
Aug 7, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Aug 4, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,000 |
Aug 3, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Aug 2, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Aug 1, 2023 | 0.2460 | 0.2460 | 0.2450 | 0.2450 | 0.2450 | 7,300 |
Jul 31, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jul 28, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 34,500 |
Jul 27, 2023 | 0.2400 | 0.2410 | 0.2380 | 0.2380 | 0.2380 | 58,000 |
Jul 26, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 300 |
Jul 25, 2023 | 0.2430 | 0.2430 | 0.2420 | 0.2430 | 0.2430 | 13,500 |
Jul 24, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jul 21, 2023 | 0.2520 | 0.2520 | 0.2450 | 0.2450 | 0.2450 | 40,500 |
Jul 20, 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Jul 19, 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 900 |
Jul 18, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,000 |
Jul 17, 2023 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 10,000 |
Jul 14, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jul 13, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
Jul 12, 2023 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Jul 11, 2023 | 0.2700 | 0.2700 | 0.2640 | 0.2640 | 0.2640 | 8,000 |
Jul 10, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,900 |
Jul 7, 2023 | 0.2720 | 0.2720 | 0.2690 | 0.2690 | 0.2690 | 200 |
Jul 6, 2023 | 0.2800 | 0.2800 | 0.2680 | 0.2680 | 0.2680 | 6,500 |
Jul 5, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Jul 3, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Jun 30, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 5,000 |
Jun 29, 2023 | 0.2800 | 0.2810 | 0.2800 | 0.2810 | 0.2810 | 14,500 |
Jun 28, 2023 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
Jun 27, 2023 | 0.2860 | 0.2920 | 0.2860 | 0.2920 | 0.2920 | 4,400 |
Jun 26, 2023 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
Jun 23, 2023 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
Jun 22, 2023 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 1,500 |
Jun 21, 2023 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 10,000 |
Jun 20, 2023 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 100 |
Jun 16, 2023 | 0.2800 | 0.2860 | 0.2780 | 0.2850 | 0.2850 | 35,900 |
Jun 15, 2023 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 2,000 |
Jun 14, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jun 13, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Jun 12, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jun 9, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,000 |
Jun 8, 2023 | 0.2820 | 0.2830 | 0.2820 | 0.2820 | 0.2820 | 11,900 |
Jun 7, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 5,000 |
Jun 6, 2023 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 0.2840 | 13,500 |
Jun 5, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,500 |
Jun 2, 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Jun 1, 2023 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
Related Tickers
EMMA Emmaus Life Sciences, Inc.
0.0920
-0.07%
RAC.AX Race Oncology Limited
1.4800
+3.14%
PRTC PureTech Health plc
32.98
+9.31%
KTTA Pasithea Therapeutics Corp.
5.46
-0.91%
RVX.TO Resverlogix Corp.
0.0550
0.00%
CERO CERo Therapeutics Holdings, Inc.
0.9300
-4.68%
EFTR eFFECTOR Therapeutics, Inc.
1.6000
-5.88%
ORMP Oramed Pharmaceuticals Inc.
2.1800
-2.68%
NRSN NeuroSense Therapeutics Ltd.
1.0800
0.00%
ATRA Atara Biotherapeutics, Inc.
0.5609
-1.28%