NasdaqGM - Delayed Quote USD
MediWound Ltd. (MDWD)
20.42
+0.07
+(0.34%)
At close: June 13 at 4:00:02 PM EDT
20.00
-0.42
(-2.06%)
After hours: June 13 at 7:48:52 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 20.10 | 20.43 | 19.98 | 20.42 | 20.42 | 27,900 |
Jun 12, 2025 | 20.67 | 20.77 | 20.29 | 20.35 | 20.35 | 42,800 |
Jun 11, 2025 | 21.29 | 21.32 | 20.58 | 20.62 | 20.62 | 67,400 |
Jun 10, 2025 | 21.46 | 21.63 | 21.21 | 21.29 | 21.29 | 48,400 |
Jun 9, 2025 | 21.60 | 21.99 | 21.46 | 21.46 | 21.46 | 48,100 |
Jun 6, 2025 | 21.66 | 22.00 | 21.43 | 21.60 | 21.60 | 40,100 |
Jun 5, 2025 | 21.80 | 22.09 | 21.29 | 21.67 | 21.67 | 47,600 |
Jun 4, 2025 | 21.70 | 21.99 | 21.50 | 21.70 | 21.70 | 42,800 |
Jun 3, 2025 | 22.27 | 22.48 | 21.50 | 21.59 | 21.59 | 89,700 |
Jun 2, 2025 | 22.04 | 22.50 | 21.89 | 22.24 | 22.24 | 112,400 |
May 30, 2025 | 21.39 | 22.06 | 20.85 | 21.96 | 21.96 | 117,100 |
May 29, 2025 | 21.30 | 21.42 | 21.15 | 21.34 | 21.34 | 46,500 |
May 28, 2025 | 21.16 | 21.50 | 20.64 | 21.08 | 21.08 | 62,700 |
May 27, 2025 | 20.60 | 21.47 | 20.29 | 21.32 | 21.32 | 108,400 |
May 23, 2025 | 19.98 | 20.75 | 19.69 | 20.37 | 20.37 | 44,100 |
May 22, 2025 | 19.99 | 20.49 | 19.54 | 20.34 | 20.34 | 67,800 |
May 21, 2025 | 20.30 | 20.67 | 19.63 | 19.89 | 19.89 | 83,800 |
May 20, 2025 | 20.26 | 20.87 | 20.05 | 20.87 | 20.87 | 76,100 |
May 19, 2025 | 20.12 | 20.51 | 20.04 | 20.51 | 20.51 | 79,800 |
May 16, 2025 | 19.99 | 20.70 | 19.89 | 20.48 | 20.48 | 148,000 |
May 15, 2025 | 19.44 | 19.99 | 19.11 | 19.99 | 19.99 | 64,300 |
May 14, 2025 | 19.95 | 19.95 | 19.09 | 19.43 | 19.43 | 85,200 |
May 13, 2025 | 18.88 | 20.92 | 18.81 | 19.92 | 19.92 | 386,300 |
May 12, 2025 | 17.76 | 18.75 | 17.74 | 18.65 | 18.65 | 125,300 |
May 9, 2025 | 17.52 | 17.60 | 17.34 | 17.52 | 17.52 | 28,300 |
May 8, 2025 | 18.00 | 18.15 | 17.34 | 17.46 | 17.46 | 32,900 |
May 7, 2025 | 17.66 | 18.10 | 17.51 | 17.86 | 17.86 | 31,000 |
May 6, 2025 | 17.59 | 17.83 | 17.10 | 17.79 | 17.79 | 25,200 |
May 5, 2025 | 18.23 | 18.23 | 17.17 | 17.71 | 17.71 | 28,800 |
May 2, 2025 | 18.07 | 18.07 | 17.00 | 17.25 | 17.25 | 32,100 |
May 1, 2025 | 17.52 | 17.88 | 17.14 | 17.25 | 17.25 | 32,400 |
Apr 30, 2025 | 17.99 | 18.16 | 17.47 | 17.70 | 17.70 | 34,100 |
Apr 29, 2025 | 18.33 | 18.53 | 18.00 | 18.16 | 18.16 | 21,400 |
Apr 28, 2025 | 18.18 | 18.40 | 18.07 | 18.29 | 18.29 | 32,800 |
Apr 25, 2025 | 18.00 | 18.32 | 17.65 | 18.08 | 18.08 | 42,000 |
Apr 24, 2025 | 17.98 | 18.22 | 17.85 | 18.03 | 18.03 | 39,200 |
Apr 23, 2025 | 18.23 | 18.48 | 17.80 | 17.97 | 17.97 | 42,800 |
Apr 22, 2025 | 17.62 | 18.25 | 17.62 | 17.95 | 17.95 | 82,100 |
Apr 21, 2025 | 16.84 | 17.69 | 16.80 | 17.65 | 17.65 | 101,000 |
Apr 17, 2025 | 16.33 | 17.51 | 16.33 | 17.10 | 17.10 | 138,200 |
Apr 16, 2025 | 16.31 | 16.50 | 16.05 | 16.29 | 16.29 | 28,900 |
Apr 15, 2025 | 16.70 | 16.79 | 16.21 | 16.35 | 16.35 | 23,800 |
Apr 14, 2025 | 16.37 | 16.85 | 16.01 | 16.59 | 16.59 | 46,700 |
Apr 11, 2025 | 15.00 | 16.45 | 15.00 | 16.37 | 16.37 | 81,000 |
Apr 10, 2025 | 15.90 | 16.07 | 14.97 | 15.05 | 15.05 | 44,400 |
Apr 9, 2025 | 15.02 | 16.74 | 15.02 | 16.19 | 16.19 | 115,700 |
Apr 8, 2025 | 15.74 | 16.15 | 14.77 | 15.35 | 15.35 | 130,700 |
Apr 7, 2025 | 14.64 | 15.68 | 14.14 | 15.08 | 15.08 | 83,300 |
Apr 4, 2025 | 15.58 | 15.60 | 14.76 | 14.97 | 14.97 | 71,500 |
Apr 3, 2025 | 15.63 | 16.38 | 15.51 | 16.00 | 16.00 | 96,900 |
Apr 2, 2025 | 16.14 | 16.43 | 15.23 | 16.17 | 16.17 | 76,400 |
Apr 1, 2025 | 15.44 | 16.33 | 15.18 | 16.07 | 16.07 | 111,000 |
Mar 31, 2025 | 15.90 | 16.14 | 14.71 | 15.52 | 15.52 | 130,000 |
Mar 28, 2025 | 16.84 | 16.84 | 15.85 | 15.95 | 15.95 | 90,200 |
Mar 27, 2025 | 16.59 | 17.14 | 16.58 | 16.98 | 16.98 | 103,200 |
Mar 26, 2025 | 16.56 | 17.20 | 16.49 | 16.53 | 16.53 | 64,700 |
Mar 25, 2025 | 16.38 | 16.70 | 16.02 | 16.66 | 16.66 | 82,300 |
Mar 24, 2025 | 16.33 | 16.51 | 16.17 | 16.45 | 16.45 | 51,800 |
Mar 21, 2025 | 16.86 | 16.86 | 16.22 | 16.27 | 16.27 | 239,900 |
Mar 20, 2025 | 18.10 | 18.11 | 16.86 | 17.05 | 17.05 | 117,300 |
Mar 19, 2025 | 18.95 | 19.68 | 18.23 | 18.28 | 18.28 | 106,600 |
Mar 18, 2025 | 19.16 | 19.40 | 18.95 | 19.27 | 19.27 | 59,900 |
Mar 17, 2025 | 18.58 | 19.16 | 18.44 | 19.09 | 19.09 | 43,000 |
Mar 14, 2025 | 18.28 | 18.64 | 18.18 | 18.54 | 18.54 | 37,000 |
Mar 13, 2025 | 17.67 | 18.28 | 17.60 | 18.23 | 18.23 | 97,200 |
Mar 12, 2025 | 17.36 | 18.29 | 17.24 | 17.84 | 17.84 | 68,800 |
Mar 11, 2025 | 16.72 | 17.42 | 16.53 | 17.21 | 17.21 | 64,400 |
Mar 10, 2025 | 17.14 | 17.49 | 16.00 | 16.59 | 16.59 | 106,800 |
Mar 7, 2025 | 16.50 | 17.23 | 16.25 | 16.93 | 16.93 | 81,100 |
Mar 6, 2025 | 16.73 | 17.07 | 16.07 | 16.21 | 16.21 | 35,400 |
Mar 5, 2025 | 16.34 | 16.79 | 16.17 | 16.75 | 16.75 | 35,900 |
Mar 4, 2025 | 16.95 | 16.95 | 16.17 | 16.32 | 16.32 | 59,800 |
Mar 3, 2025 | 16.59 | 17.35 | 16.48 | 17.01 | 17.01 | 107,200 |
Feb 28, 2025 | 16.50 | 16.78 | 16.08 | 16.60 | 16.60 | 65,700 |
Feb 27, 2025 | 16.15 | 16.83 | 15.83 | 16.23 | 16.23 | 125,200 |
Feb 26, 2025 | 16.52 | 17.18 | 15.85 | 15.98 | 15.98 | 116,800 |
Feb 25, 2025 | 18.09 | 18.10 | 16.63 | 16.69 | 16.69 | 146,200 |
Feb 24, 2025 | 18.24 | 19.02 | 17.95 | 18.00 | 18.00 | 82,300 |
Feb 21, 2025 | 18.77 | 18.84 | 17.61 | 17.68 | 17.68 | 23,300 |
Feb 20, 2025 | 18.49 | 19.13 | 18.18 | 18.61 | 18.61 | 53,100 |
Feb 19, 2025 | 18.27 | 18.50 | 18.01 | 18.48 | 18.48 | 20,000 |
Feb 18, 2025 | 19.00 | 19.03 | 18.18 | 18.28 | 18.28 | 22,100 |
Feb 14, 2025 | 18.67 | 19.20 | 18.31 | 18.76 | 18.76 | 48,900 |
Feb 13, 2025 | 18.21 | 18.72 | 18.17 | 18.62 | 18.62 | 31,900 |
Feb 12, 2025 | 17.13 | 18.19 | 16.98 | 17.89 | 17.89 | 58,700 |
Feb 11, 2025 | 17.39 | 17.52 | 16.90 | 17.26 | 17.26 | 42,600 |
Feb 10, 2025 | 18.18 | 18.32 | 17.40 | 17.54 | 17.54 | 90,100 |
Feb 7, 2025 | 19.33 | 19.33 | 18.06 | 18.13 | 18.13 | 65,200 |
Feb 6, 2025 | 20.30 | 20.30 | 19.46 | 19.50 | 19.50 | 36,300 |
Feb 5, 2025 | 19.47 | 20.55 | 19.09 | 20.33 | 20.33 | 121,100 |
Feb 4, 2025 | 18.73 | 19.73 | 18.73 | 19.50 | 19.50 | 152,200 |
Feb 3, 2025 | 19.17 | 19.55 | 19.04 | 19.15 | 19.15 | 34,900 |
Jan 31, 2025 | 19.76 | 19.99 | 19.39 | 19.58 | 19.58 | 33,300 |
Jan 30, 2025 | 19.77 | 20.17 | 19.75 | 19.88 | 19.88 | 31,400 |
Jan 29, 2025 | 19.63 | 20.19 | 19.59 | 19.96 | 19.96 | 38,100 |
Jan 28, 2025 | 20.30 | 20.62 | 20.07 | 20.07 | 20.07 | 93,600 |
Jan 27, 2025 | 19.81 | 20.41 | 19.57 | 20.23 | 20.23 | 133,300 |
Jan 24, 2025 | 18.36 | 19.99 | 18.30 | 19.83 | 19.83 | 144,700 |
Jan 23, 2025 | 18.41 | 18.49 | 18.17 | 18.28 | 18.28 | 73,200 |
Jan 22, 2025 | 18.34 | 18.79 | 18.16 | 18.41 | 18.41 | 65,300 |
Jan 21, 2025 | 17.62 | 18.54 | 17.47 | 18.42 | 18.42 | 69,000 |
Jan 17, 2025 | 18.16 | 18.40 | 17.50 | 17.64 | 17.64 | 68,600 |
Jan 16, 2025 | 19.38 | 19.38 | 17.79 | 18.16 | 18.16 | 81,200 |
Jan 15, 2025 | 19.30 | 19.60 | 18.47 | 19.28 | 19.28 | 92,200 |
Jan 14, 2025 | 18.42 | 19.18 | 17.79 | 19.02 | 19.02 | 121,400 |
Jan 13, 2025 | 17.00 | 18.40 | 17.00 | 18.29 | 18.29 | 95,500 |
Jan 10, 2025 | 16.05 | 17.16 | 15.80 | 16.72 | 16.72 | 115,400 |
Jan 8, 2025 | 16.98 | 16.98 | 16.00 | 16.01 | 16.01 | 96,000 |
Jan 7, 2025 | 17.75 | 18.00 | 17.00 | 17.17 | 17.17 | 34,900 |
Jan 6, 2025 | 17.91 | 18.10 | 17.58 | 17.75 | 17.75 | 23,400 |
Jan 3, 2025 | 18.10 | 18.17 | 17.33 | 17.99 | 17.99 | 58,200 |
Jan 2, 2025 | 17.87 | 18.20 | 17.81 | 18.00 | 18.00 | 74,600 |
Dec 31, 2024 | 17.80 | 18.25 | 17.51 | 17.80 | 17.80 | 33,800 |
Dec 30, 2024 | 17.24 | 18.08 | 17.22 | 17.91 | 17.91 | 63,900 |
Dec 27, 2024 | 17.78 | 17.81 | 17.20 | 17.70 | 17.70 | 21,700 |
Dec 26, 2024 | 17.72 | 17.90 | 17.38 | 17.83 | 17.83 | 40,900 |
Dec 24, 2024 | 17.88 | 18.00 | 17.57 | 17.89 | 17.89 | 23,300 |
Dec 23, 2024 | 16.70 | 17.67 | 16.44 | 17.67 | 17.67 | 55,900 |
Dec 20, 2024 | 16.81 | 17.20 | 16.35 | 16.49 | 16.49 | 112,100 |
Dec 19, 2024 | 17.21 | 17.51 | 16.80 | 17.20 | 17.20 | 58,300 |
Dec 18, 2024 | 17.20 | 18.12 | 16.87 | 17.20 | 17.20 | 91,600 |
Dec 17, 2024 | 16.90 | 17.38 | 16.51 | 17.27 | 17.27 | 61,400 |
Dec 16, 2024 | 16.92 | 17.40 | 16.74 | 16.75 | 16.75 | 60,200 |
Dec 13, 2024 | 17.29 | 17.30 | 16.71 | 17.29 | 17.29 | 33,200 |
Dec 12, 2024 | 17.90 | 17.94 | 16.94 | 17.10 | 17.10 | 54,100 |
Dec 11, 2024 | 17.16 | 17.68 | 16.80 | 17.15 | 17.15 | 72,700 |
Dec 10, 2024 | 17.30 | 17.36 | 16.70 | 17.13 | 17.13 | 44,900 |
Dec 9, 2024 | 17.70 | 17.70 | 16.78 | 17.11 | 17.11 | 50,500 |
Dec 6, 2024 | 17.94 | 17.94 | 16.89 | 16.97 | 16.97 | 44,400 |
Dec 5, 2024 | 18.19 | 18.38 | 18.03 | 18.07 | 18.07 | 81,300 |
Dec 4, 2024 | 18.51 | 18.51 | 18.00 | 18.03 | 18.03 | 67,400 |
Dec 3, 2024 | 18.00 | 18.70 | 17.91 | 18.42 | 18.42 | 107,000 |
Dec 2, 2024 | 17.47 | 18.28 | 17.47 | 18.09 | 18.09 | 74,700 |
Nov 29, 2024 | 17.87 | 18.00 | 17.44 | 17.47 | 17.47 | 28,600 |
Nov 27, 2024 | 16.80 | 17.63 | 16.77 | 17.45 | 17.45 | 65,600 |
Nov 26, 2024 | 17.06 | 17.52 | 16.40 | 16.90 | 16.90 | 53,800 |
Nov 25, 2024 | 16.41 | 17.35 | 16.30 | 17.33 | 17.33 | 76,100 |
Nov 22, 2024 | 16.81 | 16.81 | 16.40 | 16.48 | 16.48 | 29,300 |
Nov 21, 2024 | 16.79 | 16.81 | 16.56 | 16.76 | 16.76 | 44,700 |
Nov 20, 2024 | 16.02 | 16.85 | 15.80 | 16.78 | 16.78 | 77,900 |
Nov 19, 2024 | 16.30 | 16.30 | 15.65 | 15.80 | 15.80 | 23,800 |
Nov 18, 2024 | 16.00 | 16.20 | 15.53 | 15.64 | 15.64 | 42,700 |
Nov 15, 2024 | 16.40 | 16.40 | 15.76 | 16.00 | 16.00 | 58,800 |
Nov 14, 2024 | 16.79 | 16.82 | 16.33 | 16.37 | 16.37 | 39,600 |
Nov 13, 2024 | 16.91 | 16.94 | 16.50 | 16.60 | 16.60 | 46,900 |
Nov 12, 2024 | 17.30 | 17.63 | 16.85 | 16.91 | 16.91 | 27,400 |
Nov 11, 2024 | 17.29 | 17.48 | 16.66 | 17.39 | 17.39 | 48,200 |
Nov 8, 2024 | 17.09 | 17.66 | 16.76 | 17.28 | 17.28 | 37,700 |
Nov 7, 2024 | 17.81 | 17.96 | 16.75 | 16.79 | 16.79 | 126,300 |
Nov 6, 2024 | 18.42 | 18.42 | 17.63 | 17.91 | 17.91 | 53,300 |
Nov 5, 2024 | 18.42 | 18.42 | 17.71 | 17.83 | 17.83 | 53,300 |
Nov 4, 2024 | 18.42 | 18.42 | 17.95 | 18.34 | 18.34 | 48,500 |
Nov 1, 2024 | 18.10 | 18.41 | 17.91 | 18.37 | 18.37 | 41,900 |
Oct 31, 2024 | 17.97 | 18.33 | 17.73 | 18.10 | 18.10 | 42,000 |
Oct 30, 2024 | 18.28 | 18.41 | 17.78 | 18.12 | 18.12 | 38,500 |
Oct 29, 2024 | 17.57 | 18.20 | 17.57 | 18.20 | 18.20 | 29,600 |
Oct 28, 2024 | 17.77 | 17.98 | 17.56 | 17.57 | 17.57 | 22,100 |
Oct 25, 2024 | 17.03 | 18.00 | 16.97 | 17.48 | 17.48 | 21,500 |
Oct 24, 2024 | 16.86 | 17.10 | 16.74 | 16.87 | 16.87 | 21,400 |
Oct 23, 2024 | 16.98 | 17.21 | 16.55 | 16.79 | 16.79 | 32,600 |
Oct 22, 2024 | 17.21 | 17.54 | 16.93 | 17.21 | 17.21 | 22,400 |
Oct 21, 2024 | 17.36 | 17.60 | 16.98 | 17.11 | 17.11 | 37,300 |
Oct 18, 2024 | 18.18 | 18.25 | 17.51 | 17.58 | 17.58 | 22,300 |
Oct 17, 2024 | 17.85 | 18.26 | 17.29 | 18.11 | 18.11 | 36,400 |
Oct 16, 2024 | 17.21 | 18.38 | 17.00 | 17.97 | 17.97 | 59,300 |
Oct 15, 2024 | 17.75 | 17.92 | 17.01 | 17.08 | 17.08 | 43,300 |
Oct 14, 2024 | 17.04 | 17.97 | 16.71 | 17.87 | 17.87 | 32,500 |
Oct 11, 2024 | 16.86 | 17.15 | 16.71 | 16.81 | 16.81 | 17,700 |
Oct 10, 2024 | 16.50 | 16.96 | 16.35 | 16.75 | 16.75 | 25,900 |
Oct 9, 2024 | 16.54 | 16.77 | 16.39 | 16.50 | 16.50 | 27,100 |
Oct 8, 2024 | 16.50 | 16.72 | 16.26 | 16.31 | 16.31 | 28,900 |
Oct 7, 2024 | 16.54 | 16.81 | 16.27 | 16.31 | 16.31 | 32,000 |
Oct 4, 2024 | 16.56 | 17.07 | 16.56 | 16.72 | 16.72 | 26,700 |
Oct 3, 2024 | 16.90 | 17.06 | 16.52 | 16.59 | 16.59 | 25,400 |
Oct 2, 2024 | 17.64 | 17.64 | 16.77 | 16.82 | 16.82 | 28,700 |
Oct 1, 2024 | 17.86 | 17.86 | 16.93 | 16.96 | 16.96 | 52,700 |
Sep 30, 2024 | 17.49 | 18.12 | 17.44 | 18.06 | 18.06 | 38,800 |
Sep 27, 2024 | 16.86 | 17.59 | 16.82 | 17.57 | 17.57 | 54,500 |
Sep 26, 2024 | 17.24 | 17.24 | 16.66 | 16.72 | 16.72 | 18,300 |
Sep 25, 2024 | 17.26 | 17.33 | 16.77 | 16.99 | 16.99 | 51,300 |
Sep 24, 2024 | 17.53 | 17.59 | 17.22 | 17.28 | 17.28 | 48,500 |
Sep 23, 2024 | 17.46 | 17.71 | 17.22 | 17.52 | 17.52 | 23,100 |
Sep 20, 2024 | 17.82 | 17.90 | 17.48 | 17.58 | 17.58 | 55,700 |
Sep 19, 2024 | 18.10 | 18.10 | 17.28 | 17.72 | 17.72 | 45,900 |
Sep 18, 2024 | 18.69 | 18.76 | 17.53 | 17.57 | 17.57 | 47,300 |
Sep 17, 2024 | 18.10 | 18.65 | 17.60 | 18.53 | 18.53 | 82,100 |
Sep 16, 2024 | 17.78 | 18.16 | 17.50 | 18.06 | 18.06 | 32,200 |
Sep 13, 2024 | 17.84 | 17.89 | 17.52 | 17.69 | 17.69 | 31,900 |
Sep 12, 2024 | 17.15 | 17.90 | 17.10 | 17.61 | 17.61 | 38,500 |
Sep 11, 2024 | 16.92 | 17.38 | 16.59 | 17.11 | 17.11 | 34,800 |
Sep 10, 2024 | 16.81 | 17.12 | 16.51 | 16.84 | 16.84 | 39,100 |
Sep 9, 2024 | 16.56 | 17.27 | 16.25 | 16.80 | 16.80 | 28,600 |
Sep 6, 2024 | 17.48 | 17.48 | 16.32 | 16.60 | 16.60 | 55,500 |
Sep 5, 2024 | 16.90 | 17.39 | 16.90 | 17.20 | 17.20 | 16,900 |
Sep 4, 2024 | 17.08 | 17.35 | 16.88 | 16.99 | 16.99 | 27,000 |
Sep 3, 2024 | 18.09 | 18.38 | 16.85 | 17.04 | 17.04 | 68,100 |
Aug 30, 2024 | 18.44 | 18.44 | 17.71 | 18.39 | 18.39 | 49,900 |
Aug 29, 2024 | 19.17 | 19.30 | 17.70 | 18.23 | 18.23 | 70,000 |
Aug 28, 2024 | 20.03 | 20.07 | 18.93 | 19.17 | 19.17 | 45,500 |
Aug 27, 2024 | 18.15 | 20.55 | 17.65 | 20.10 | 20.10 | 277,900 |
Aug 26, 2024 | 18.45 | 18.57 | 18.18 | 18.26 | 18.26 | 37,600 |
Aug 23, 2024 | 18.67 | 18.99 | 18.11 | 18.55 | 18.55 | 76,600 |
Aug 22, 2024 | 18.84 | 19.15 | 18.55 | 18.77 | 18.77 | 18,700 |
Aug 21, 2024 | 18.97 | 19.34 | 18.62 | 18.74 | 18.74 | 25,400 |
Aug 20, 2024 | 19.10 | 19.16 | 18.36 | 18.85 | 18.85 | 45,300 |
Aug 19, 2024 | 19.39 | 19.65 | 19.00 | 19.17 | 19.17 | 61,800 |
Aug 16, 2024 | 18.22 | 19.38 | 18.11 | 19.27 | 19.27 | 89,100 |
Aug 15, 2024 | 18.05 | 18.47 | 17.71 | 18.17 | 18.17 | 48,200 |
Aug 14, 2024 | 17.22 | 18.50 | 17.01 | 17.47 | 17.47 | 97,400 |
Aug 13, 2024 | 18.39 | 18.80 | 17.77 | 18.21 | 18.21 | 100,300 |
Aug 12, 2024 | 18.19 | 18.26 | 17.50 | 17.95 | 17.95 | 71,100 |
Aug 9, 2024 | 17.61 | 18.79 | 17.50 | 18.05 | 18.05 | 156,900 |
Aug 8, 2024 | 16.41 | 17.73 | 16.32 | 17.70 | 17.70 | 114,500 |
Aug 7, 2024 | 17.18 | 17.43 | 16.19 | 16.35 | 16.35 | 41,700 |
Aug 6, 2024 | 16.51 | 17.48 | 16.24 | 16.85 | 16.85 | 95,200 |
Aug 5, 2024 | 16.23 | 17.50 | 16.15 | 16.35 | 16.35 | 150,000 |
Aug 2, 2024 | 16.96 | 17.88 | 16.86 | 17.48 | 17.48 | 140,700 |
Aug 1, 2024 | 19.23 | 19.25 | 17.34 | 17.46 | 17.46 | 192,600 |
Jul 31, 2024 | 18.99 | 19.40 | 18.80 | 19.23 | 19.23 | 27,500 |
Jul 30, 2024 | 19.34 | 19.34 | 18.51 | 18.89 | 18.89 | 37,000 |
Jul 29, 2024 | 19.83 | 20.23 | 19.02 | 19.33 | 19.33 | 54,100 |
Jul 26, 2024 | 19.54 | 19.88 | 19.11 | 19.80 | 19.80 | 29,400 |
Jul 25, 2024 | 19.41 | 19.99 | 19.16 | 19.37 | 19.37 | 59,900 |
Jul 24, 2024 | 19.66 | 20.21 | 19.29 | 19.53 | 19.53 | 50,700 |
Jul 23, 2024 | 19.12 | 19.90 | 19.00 | 19.65 | 19.65 | 72,400 |
Jul 22, 2024 | 19.15 | 19.72 | 18.69 | 19.19 | 19.19 | 82,000 |
Jul 19, 2024 | 20.31 | 20.71 | 18.49 | 18.60 | 18.60 | 196,300 |
Jul 18, 2024 | 20.35 | 21.02 | 19.45 | 20.89 | 20.89 | 232,600 |
Jul 17, 2024 | 20.75 | 20.94 | 19.86 | 20.33 | 20.33 | 136,600 |
Jul 16, 2024 | 21.01 | 21.01 | 20.16 | 20.79 | 20.79 | 155,500 |
Jul 15, 2024 | 19.48 | 21.77 | 18.90 | 20.41 | 20.41 | 403,800 |
Jul 12, 2024 | 19.98 | 21.34 | 19.97 | 21.16 | 21.16 | 182,300 |
Jul 11, 2024 | 18.97 | 20.59 | 18.83 | 20.10 | 20.10 | 146,000 |
Jul 10, 2024 | 21.03 | 21.07 | 18.61 | 18.97 | 18.97 | 210,600 |
Jul 9, 2024 | 19.32 | 20.58 | 18.95 | 20.47 | 20.47 | 200,800 |
Jul 8, 2024 | 19.50 | 21.28 | 18.71 | 19.36 | 19.36 | 597,100 |
Jul 5, 2024 | 20.51 | 24.00 | 18.27 | 19.60 | 19.60 | 3,787,800 |
Jul 3, 2024 | 15.50 | 15.69 | 14.43 | 14.51 | 14.51 | 89,100 |
Jul 2, 2024 | 15.53 | 16.41 | 15.21 | 15.56 | 15.56 | 81,500 |
Jul 1, 2024 | 15.30 | 15.75 | 15.13 | 15.39 | 15.39 | 101,000 |
Jun 28, 2024 | 14.86 | 15.84 | 14.57 | 15.52 | 15.52 | 973,300 |
Jun 27, 2024 | 15.29 | 15.73 | 14.56 | 14.88 | 14.88 | 66,400 |
Jun 26, 2024 | 14.66 | 15.24 | 14.55 | 15.22 | 15.22 | 56,500 |
Jun 25, 2024 | 14.60 | 14.93 | 14.46 | 14.60 | 14.60 | 156,100 |
Jun 24, 2024 | 13.50 | 14.68 | 13.49 | 14.52 | 14.52 | 89,600 |
Jun 21, 2024 | 13.57 | 13.82 | 12.78 | 13.46 | 13.46 | 199,000 |
Jun 20, 2024 | 14.70 | 14.88 | 13.64 | 13.64 | 13.64 | 112,600 |
Jun 18, 2024 | 14.90 | 15.25 | 14.59 | 14.59 | 14.59 | 44,600 |
Jun 17, 2024 | 14.91 | 15.60 | 14.91 | 15.13 | 15.13 | 48,400 |
Jun 14, 2024 | 15.89 | 15.94 | 14.51 | 14.98 | 14.98 | 83,100 |
Related Tickers
LCTX Lineage Cell Therapeutics, Inc.
0.8105
+15.37%
CGEN Compugen Ltd.
1.6400
-1.20%
CLGN CollPlant Biotechnologies Ltd.
1.4200
-15.48%
ANTX AN2 Therapeutics, Inc.
1.0700
-5.31%
ACET Adicet Bio, Inc.
0.7503
-3.80%
ACRS Aclaris Therapeutics, Inc.
1.4700
-3.92%
RLYB Rallybio Corporation
0.3240
-1.88%
ENLV Enlivex Therapeutics Ltd.
0.9000
-4.26%
AMLX Amylyx Pharmaceuticals, Inc.
5.52
0.00%
CELC Celcuity Inc.
12.11
-3.58%