1.9600
-0.0300
(-1.51%)
At close: January 17 at 4:00:01 PM EST
2.0500
+0.09
+(4.59%)
After hours: January 17 at 6:59:02 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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 2.0000 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 56,400 |
Jan 16, 2025 | 1.9800 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 81,500 |
Jan 15, 2025 | 2.0200 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 447,000 |
Jan 14, 2025 | 2.0500 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 153,800 |
Jan 13, 2025 | 2.1100 | 2.2500 | 1.9900 | 2.0000 | 2.0000 | 526,500 |
Jan 10, 2025 | 2.1000 | 2.1300 | 1.9600 | 1.9800 | 1.9800 | 154,600 |
Jan 8, 2025 | 2.2000 | 2.2300 | 2.0900 | 2.1500 | 2.1500 | 78,400 |
Jan 7, 2025 | 2.3500 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 109,100 |
Jan 6, 2025 | 2.3300 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 60,100 |
Jan 3, 2025 | 2.3300 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 68,300 |
Jan 2, 2025 | 2.3400 | 2.4100 | 2.2200 | 2.3000 | 2.3000 | 291,700 |
Dec 31, 2024 | 2.3200 | 2.6600 | 2.1800 | 2.3700 | 2.3700 | 172,800 |
Dec 30, 2024 | 2.3800 | 2.3900 | 2.1700 | 2.3500 | 2.3500 | 164,100 |
Dec 27, 2024 | 2.2300 | 2.3100 | 2.2150 | 2.3100 | 2.3100 | 37,300 |
Dec 26, 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2400 | 2.2400 | 22,300 |
Dec 24, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 69,000 |
Dec 23, 2024 | 2.2500 | 2.2700 | 2.0000 | 2.1700 | 2.1700 | 82,200 |
Dec 20, 2024 | 2.1700 | 2.2700 | 2.0400 | 2.2600 | 2.2600 | 104,900 |
Dec 19, 2024 | 2.2100 | 2.2100 | 2.0850 | 2.1600 | 2.1600 | 110,500 |
Dec 18, 2024 | 2.3500 | 2.4200 | 2.1600 | 2.1600 | 2.1600 | 109,200 |
Dec 17, 2024 | 2.4400 | 2.4750 | 2.1200 | 2.3700 | 2.3700 | 279,800 |
Dec 16, 2024 | 2.4000 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 180,000 |
Dec 13, 2024 | 2.3500 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 25,700 |
Dec 12, 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 33,600 |
Dec 11, 2024 | 2.3400 | 2.4400 | 2.2100 | 2.4000 | 2.4000 | 123,000 |
Dec 10, 2024 | 2.2000 | 2.3400 | 2.1500 | 2.3400 | 2.3400 | 140,000 |
Dec 9, 2024 | 2.0000 | 2.2000 | 1.9200 | 2.2000 | 2.2000 | 78,900 |
Dec 6, 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 143,500 |
Dec 5, 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 76,800 |
Dec 4, 2024 | 2.0000 | 2.0220 | 1.9700 | 2.0000 | 2.0000 | 130,200 |
Dec 3, 2024 | 1.9500 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 46,400 |
Dec 2, 2024 | 2.0000 | 2.0000 | 1.8600 | 1.9800 | 1.9800 | 73,700 |
Nov 29, 2024 | 1.9500 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 61,300 |
Nov 27, 2024 | 1.9400 | 2.0000 | 1.8500 | 1.9600 | 1.9600 | 88,800 |
Nov 26, 2024 | 1.8800 | 1.9600 | 1.7900 | 1.9400 | 1.9400 | 486,700 |
Nov 25, 2024 | 1.8800 | 2.0000 | 1.8000 | 1.8700 | 1.8700 | 244,600 |
Nov 22, 2024 | 1.7300 | 1.8880 | 1.6900 | 1.8800 | 1.8800 | 211,500 |
Nov 21, 2024 | 1.6200 | 1.7250 | 1.6100 | 1.7100 | 1.7100 | 356,400 |
Nov 20, 2024 | 1.5500 | 1.6450 | 1.5500 | 1.6200 | 1.6200 | 396,100 |
Nov 19, 2024 | 1.6700 | 1.8200 | 1.5700 | 1.5700 | 1.5700 | 305,700 |
Nov 18, 2024 | 1.6600 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 139,800 |
Nov 15, 2024 | 1.7100 | 1.7400 | 1.5700 | 1.6400 | 1.6400 | 290,600 |
Nov 14, 2024 | 1.8000 | 1.8180 | 1.7350 | 1.7500 | 1.7500 | 124,100 |
Nov 13, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 375,600 |
Nov 12, 2024 | 1.9800 | 1.9900 | 1.6200 | 1.9100 | 1.9100 | 164,700 |
Nov 11, 2024 | 2.0300 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 40,800 |
Nov 8, 2024 | 2.1500 | 2.1500 | 1.9800 | 2.0300 | 2.0300 | 126,900 |
Nov 7, 2024 | 2.1200 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 332,400 |
Nov 6, 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 46,500 |
Nov 5, 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 25,800 |
Nov 4, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 77,900 |
Nov 1, 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 30,500 |
Oct 31, 2024 | 2.0700 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 42,200 |
Oct 30, 2024 | 2.1000 | 2.1500 | 2.0100 | 2.0400 | 2.0400 | 101,200 |
Oct 29, 2024 | 2.0300 | 2.1000 | 2.0250 | 2.0280 | 2.0280 | 35,600 |
Oct 28, 2024 | 2.1000 | 2.1510 | 2.0800 | 2.0800 | 2.0800 | 34,200 |
Oct 25, 2024 | 2.0000 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 109,700 |
Oct 24, 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 79,000 |
Oct 23, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 37,100 |
Oct 22, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 55,600 |
Oct 21, 2024 | 1.9900 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | 87,500 |
Oct 18, 2024 | 2.0000 | 2.0180 | 1.9850 | 2.0000 | 2.0000 | 87,500 |
Oct 17, 2024 | 2.0300 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 67,100 |
Oct 16, 2024 | 2.0000 | 2.1100 | 1.9950 | 2.0400 | 2.0400 | 138,300 |
Oct 15, 2024 | 2.0000 | 2.1800 | 1.9900 | 2.0000 | 2.0000 | 48,300 |
Oct 14, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 42,900 |
Oct 11, 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 118,000 |
Oct 10, 2024 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 44,300 |
Oct 9, 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 54,800 |
Oct 8, 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 104,900 |
Oct 7, 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 55,200 |
Oct 4, 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 83,900 |
Oct 3, 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 94,300 |
Oct 2, 2024 | 2.0300 | 2.0600 | 1.9500 | 2.0050 | 2.0050 | 355,400 |
Oct 1, 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 156,200 |
Sep 30, 2024 | 2.0700 | 2.1650 | 2.0300 | 2.0800 | 2.0800 | 172,800 |
Sep 27, 2024 | 2.0800 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 284,800 |
Sep 26, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 1,606,700 |
Sep 25, 2024 | 2.5100 | 2.6400 | 2.5100 | 2.5400 | 2.5400 | 89,700 |
Sep 24, 2024 | 2.6000 | 2.6500 | 2.4400 | 2.5200 | 2.5200 | 47,700 |
Sep 23, 2024 | 2.6600 | 2.7000 | 2.6070 | 2.6450 | 2.6450 | 25,300 |
Sep 20, 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 13,800 |
Sep 19, 2024 | 2.5800 | 2.6500 | 2.5800 | 2.6300 | 2.6300 | 10,200 |
Sep 18, 2024 | 2.5000 | 2.6500 | 2.4900 | 2.5700 | 2.5700 | 32,100 |
Sep 17, 2024 | 2.5500 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 37,300 |
Sep 16, 2024 | 2.6300 | 2.6300 | 2.4600 | 2.5400 | 2.5400 | 67,400 |
Sep 13, 2024 | 2.6800 | 2.7400 | 2.5400 | 2.6200 | 2.6200 | 40,700 |
Sep 12, 2024 | 2.6300 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 46,400 |
Sep 11, 2024 | 2.7000 | 2.7990 | 2.5600 | 2.6000 | 2.6000 | 38,600 |
Sep 10, 2024 | 2.8500 | 2.8660 | 2.7800 | 2.8000 | 2.8000 | 34,600 |
Sep 9, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 32,800 |
Sep 6, 2024 | 2.8400 | 2.9600 | 2.8150 | 2.8300 | 2.8300 | 28,300 |
Sep 5, 2024 | 2.9000 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 6,700 |
Sep 4, 2024 | 2.9000 | 2.9200 | 2.8800 | 2.9200 | 2.9200 | 2,600 |
Sep 3, 2024 | 2.9200 | 2.9800 | 2.8400 | 2.9100 | 2.9100 | 20,200 |
Aug 30, 2024 | 2.8700 | 2.9400 | 2.8700 | 2.9150 | 2.9150 | 6,700 |
Aug 29, 2024 | 2.8600 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 18,400 |
Aug 28, 2024 | 2.8600 | 2.9380 | 2.8000 | 2.8600 | 2.8600 | 16,100 |
Aug 27, 2024 | 2.7800 | 2.9600 | 2.7800 | 2.9300 | 2.9300 | 38,800 |
Aug 26, 2024 | 2.8700 | 3.0100 | 2.7700 | 2.7700 | 2.7700 | 20,500 |
Aug 23, 2024 | 2.8300 | 2.9000 | 2.8200 | 2.8700 | 2.8700 | 17,200 |
Aug 22, 2024 | 3.2700 | 3.2900 | 2.7700 | 2.8700 | 2.8700 | 192,700 |
Aug 21, 2024 | 3.4800 | 3.4800 | 3.2400 | 3.2700 | 3.2700 | 88,600 |
Aug 20, 2024 | 3.5000 | 3.5000 | 3.2500 | 3.4200 | 3.4200 | 57,100 |
Aug 19, 2024 | 3.2700 | 3.4570 | 3.1700 | 3.3900 | 3.3900 | 52,400 |
Aug 16, 2024 | 2.8000 | 3.3500 | 2.8000 | 3.1600 | 3.1600 | 132,400 |
Aug 15, 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8300 | 2.8300 | 6,600 |
Aug 14, 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 13,700 |
Aug 13, 2024 | 2.7100 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 7,400 |
Aug 12, 2024 | 2.5500 | 2.8130 | 2.5500 | 2.7100 | 2.7100 | 35,500 |
Aug 9, 2024 | 2.5200 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 8,000 |
Aug 8, 2024 | 2.5000 | 2.6100 | 2.4870 | 2.5800 | 2.5800 | 3,600 |
Aug 7, 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 29,100 |
Aug 6, 2024 | 2.5800 | 2.6200 | 2.4100 | 2.4400 | 2.4400 | 45,500 |
Aug 5, 2024 | 2.5000 | 2.6900 | 2.4100 | 2.5900 | 2.5900 | 30,300 |
Aug 2, 2024 | 2.7000 | 2.8420 | 2.6000 | 2.6000 | 2.6000 | 48,300 |
Aug 1, 2024 | 2.7400 | 2.8500 | 2.7400 | 2.7700 | 2.7700 | 7,300 |
Jul 31, 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8300 | 2.8300 | 31,100 |
Jul 30, 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 16,300 |
Jul 29, 2024 | 2.7400 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 20,600 |
Jul 26, 2024 | 2.7200 | 2.7500 | 2.6850 | 2.7500 | 2.7500 | 19,400 |
Jul 25, 2024 | 2.7200 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 19,900 |
Jul 24, 2024 | 2.7600 | 2.7900 | 2.7240 | 2.7240 | 2.7240 | 7,600 |
Jul 23, 2024 | 2.7800 | 2.8700 | 2.6900 | 2.7850 | 2.7850 | 25,700 |
Jul 22, 2024 | 2.8100 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 10,700 |
Jul 19, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 5,600 |
Jul 18, 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 4,300 |
Jul 17, 2024 | 2.8600 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 10,900 |
Jul 16, 2024 | 2.7800 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 23,800 |
Jul 15, 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7640 | 2.7640 | 16,500 |
Jul 12, 2024 | 2.7400 | 2.8800 | 2.7000 | 2.7900 | 2.7900 | 18,200 |
Jul 11, 2024 | 2.8200 | 2.8220 | 2.6400 | 2.6900 | 2.6900 | 38,900 |
Jul 10, 2024 | 2.8900 | 2.8900 | 2.5900 | 2.8100 | 2.8100 | 30,500 |
Jul 9, 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8800 | 2.8800 | 53,500 |
Jul 8, 2024 | 2.3100 | 2.8400 | 2.3100 | 2.8400 | 2.8400 | 127,900 |
Jul 5, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 25,200 |
Jul 3, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.3300 | 2.3300 | 8,000 |
Jul 2, 2024 | 2.3300 | 2.3990 | 2.2500 | 2.2700 | 2.2700 | 20,600 |
Jul 1, 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 6,100 |
Jun 28, 2024 | 2.4000 | 2.4600 | 2.3300 | 2.3900 | 2.3900 | 18,400 |
Jun 27, 2024 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | 2.3700 | 22,700 |
Jun 26, 2024 | 2.5500 | 2.5850 | 2.3900 | 2.4700 | 2.4700 | 26,600 |
Jun 25, 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 10,400 |
Jun 24, 2024 | 2.6000 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 32,200 |
Jun 21, 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 6,700 |
Jun 20, 2024 | 2.6600 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 18,300 |
Jun 18, 2024 | 2.6500 | 2.7500 | 2.6500 | 2.6500 | 2.6500 | 26,400 |
Jun 17, 2024 | 2.7400 | 2.7800 | 2.6400 | 2.7300 | 2.7300 | 71,800 |
Jun 14, 2024 | 2.7800 | 2.9400 | 2.7300 | 2.8100 | 2.8100 | 74,300 |
Jun 13, 2024 | 2.8000 | 2.9900 | 2.7700 | 2.8200 | 2.8200 | 98,300 |
Jun 12, 2024 | 2.8800 | 2.8900 | 2.8200 | 2.8900 | 2.8900 | 6,900 |
Jun 11, 2024 | 2.7800 | 2.8700 | 2.7000 | 2.8700 | 2.8700 | 18,300 |
Jun 10, 2024 | 2.8700 | 2.8700 | 2.7700 | 2.8000 | 2.8000 | 21,800 |
Jun 7, 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8800 | 2.8800 | 26,800 |
Jun 6, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 27,200 |
Jun 5, 2024 | 2.7800 | 2.9000 | 2.7600 | 2.8880 | 2.8880 | 16,200 |
Jun 4, 2024 | 2.9000 | 2.9000 | 2.7840 | 2.7900 | 2.7900 | 11,800 |
Jun 3, 2024 | 2.8000 | 2.9000 | 2.7500 | 2.8800 | 2.8800 | 60,500 |
May 31, 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 9,600 |
May 30, 2024 | 2.7500 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 21,400 |
May 29, 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 34,600 |
May 28, 2024 | 2.8000 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 45,000 |
May 24, 2024 | 2.8700 | 2.8800 | 2.7300 | 2.7300 | 2.7300 | 21,400 |
May 23, 2024 | 2.8900 | 2.8900 | 2.7500 | 2.7700 | 2.7700 | 9,400 |
May 22, 2024 | 2.8600 | 2.8600 | 2.7200 | 2.7700 | 2.7700 | 18,800 |
May 21, 2024 | 2.8700 | 2.8800 | 2.7200 | 2.7700 | 2.7700 | 19,800 |
May 20, 2024 | 2.9400 | 2.9500 | 2.8100 | 2.8400 | 2.8400 | 14,900 |
May 17, 2024 | 2.8600 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 36,000 |
May 16, 2024 | 2.8200 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 28,700 |
May 15, 2024 | 2.8400 | 2.8700 | 2.7000 | 2.8150 | 2.8150 | 42,100 |
May 14, 2024 | 2.9400 | 2.9400 | 2.6000 | 2.8800 | 2.8800 | 42,900 |
May 13, 2024 | 2.7800 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 26,100 |
May 10, 2024 | 2.7700 | 2.9900 | 2.7600 | 2.7700 | 2.7700 | 50,700 |
May 9, 2024 | 3.0000 | 3.0000 | 2.7900 | 2.9000 | 2.9000 | 11,700 |
May 8, 2024 | 3.0300 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 34,100 |
May 7, 2024 | 3.0700 | 3.1700 | 3.0700 | 3.1100 | 3.1100 | 11,400 |
May 6, 2024 | 3.1500 | 3.1700 | 3.0300 | 3.1300 | 3.1300 | 46,100 |
May 3, 2024 | 3.1000 | 3.2000 | 2.9700 | 3.1400 | 3.1400 | 169,400 |
May 2, 2024 | 2.7300 | 3.0300 | 2.7100 | 2.9700 | 2.9700 | 120,400 |
May 1, 2024 | 2.5200 | 2.7100 | 2.5200 | 2.6700 | 2.6700 | 45,900 |
Apr 30, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 6,500 |
Apr 29, 2024 | 2.4700 | 2.5520 | 2.4700 | 2.5000 | 2.5000 | 24,800 |
Apr 26, 2024 | 2.4600 | 2.5820 | 2.4500 | 2.4700 | 2.4700 | 27,000 |
Apr 25, 2024 | 2.4800 | 2.5900 | 2.4550 | 2.4700 | 2.4700 | 40,500 |
Apr 24, 2024 | 2.6100 | 2.6100 | 2.4330 | 2.4900 | 2.4900 | 37,200 |
Apr 23, 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 33,700 |
Apr 22, 2024 | 2.3000 | 2.4670 | 2.2600 | 2.3500 | 2.3500 | 45,600 |
Apr 19, 2024 | 2.2500 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 30,700 |
Apr 18, 2024 | 2.3000 | 2.3900 | 2.2400 | 2.2930 | 2.2930 | 44,800 |
Apr 17, 2024 | 2.4000 | 2.4800 | 2.2800 | 2.3000 | 2.3000 | 42,700 |
Apr 16, 2024 | 2.4000 | 2.5000 | 2.3100 | 2.3700 | 2.3700 | 63,900 |
Apr 15, 2024 | 2.3900 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 60,400 |
Apr 12, 2024 | 2.3800 | 2.4600 | 2.2900 | 2.3200 | 2.3200 | 48,100 |
Apr 11, 2024 | 2.3600 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 45,800 |
Apr 10, 2024 | 2.4500 | 2.5200 | 2.3200 | 2.4000 | 2.4000 | 106,500 |
Apr 9, 2024 | 2.5700 | 2.5770 | 2.4750 | 2.4900 | 2.4900 | 36,600 |
Apr 8, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 32,300 |
Apr 5, 2024 | 2.7200 | 2.7300 | 2.4500 | 2.6100 | 2.6100 | 94,400 |
Apr 4, 2024 | 2.9400 | 2.9400 | 2.7500 | 2.7600 | 2.7600 | 103,000 |
Apr 3, 2024 | 3.0300 | 3.2000 | 2.9300 | 2.9400 | 2.9400 | 81,200 |
Apr 2, 2024 | 2.6600 | 3.2000 | 2.6200 | 2.9300 | 2.9300 | 403,500 |
Apr 1, 2024 | 2.6000 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 155,700 |
Mar 28, 2024 | 2.5200 | 2.7800 | 2.4800 | 2.5900 | 2.5900 | 309,600 |
Mar 27, 2024 | 2.4500 | 2.5700 | 2.4000 | 2.4600 | 2.4600 | 43,800 |
Mar 26, 2024 | 2.5100 | 2.5200 | 2.4200 | 2.4900 | 2.4900 | 32,200 |
Mar 25, 2024 | 2.6100 | 2.6600 | 2.4200 | 2.4900 | 2.4900 | 54,800 |
Mar 22, 2024 | 2.6600 | 2.6600 | 2.4900 | 2.5700 | 2.5700 | 30,100 |
Mar 21, 2024 | 2.4600 | 2.6330 | 2.4600 | 2.5500 | 2.5500 | 46,900 |
Mar 20, 2024 | 2.5500 | 2.6100 | 2.4000 | 2.5000 | 2.5000 | 87,500 |
Mar 19, 2024 | 2.6700 | 2.7500 | 2.5200 | 2.5400 | 2.5400 | 47,500 |
Mar 18, 2024 | 2.7900 | 2.8900 | 2.6600 | 2.7000 | 2.7000 | 44,600 |
Mar 15, 2024 | 2.8100 | 2.8550 | 2.6700 | 2.6700 | 2.6700 | 27,500 |
Mar 14, 2024 | 2.9100 | 2.9700 | 2.8500 | 2.8500 | 2.8500 | 26,800 |
Mar 13, 2024 | 2.6700 | 2.9800 | 2.6600 | 2.8600 | 2.8600 | 88,600 |
Mar 12, 2024 | 2.8200 | 2.8200 | 2.5000 | 2.6000 | 2.6000 | 166,700 |
Mar 11, 2024 | 2.9700 | 2.9700 | 2.7900 | 2.8500 | 2.8500 | 85,100 |
Mar 8, 2024 | 3.1000 | 3.1500 | 2.6000 | 2.9700 | 2.9700 | 297,900 |
Mar 7, 2024 | 3.8400 | 3.8500 | 2.8300 | 3.0800 | 3.0800 | 383,600 |
Mar 6, 2024 | 3.7800 | 3.8500 | 3.7100 | 3.7300 | 3.7300 | 81,600 |
Mar 5, 2024 | 3.6500 | 3.8000 | 3.6100 | 3.7800 | 3.7800 | 33,500 |
Mar 4, 2024 | 3.6000 | 3.7100 | 3.6000 | 3.6400 | 3.6400 | 13,500 |
Mar 1, 2024 | 3.6100 | 3.8000 | 3.5800 | 3.6600 | 3.6600 | 59,200 |
Feb 29, 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6500 | 3.6500 | 44,700 |
Feb 28, 2024 | 3.7000 | 3.7830 | 3.7000 | 3.7300 | 3.7300 | 12,100 |
Feb 27, 2024 | 3.7000 | 3.8000 | 3.6020 | 3.7500 | 3.7500 | 45,600 |
Feb 26, 2024 | 3.5000 | 3.7700 | 3.5000 | 3.7000 | 3.7000 | 64,300 |
Feb 23, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5700 | 3.5700 | 22,200 |
Feb 22, 2024 | 3.4700 | 3.6100 | 3.4600 | 3.6000 | 3.6000 | 27,600 |
Feb 21, 2024 | 3.4600 | 3.5600 | 3.4500 | 3.5100 | 3.5100 | 11,500 |
Feb 20, 2024 | 3.5000 | 3.5300 | 3.4500 | 3.4850 | 3.4850 | 17,600 |
Feb 16, 2024 | 3.6000 | 3.6000 | 3.4600 | 3.5800 | 3.5800 | 23,900 |
Feb 15, 2024 | 3.5200 | 3.6970 | 3.5200 | 3.6000 | 3.6000 | 14,400 |
Feb 14, 2024 | 3.4500 | 3.7000 | 3.4200 | 3.6000 | 3.6000 | 83,400 |
Feb 13, 2024 | 3.6000 | 3.6200 | 3.4500 | 3.4500 | 3.4500 | 39,700 |
Feb 12, 2024 | 3.5500 | 3.6800 | 3.5100 | 3.6400 | 3.6400 | 26,900 |
Feb 9, 2024 | 3.4600 | 3.7000 | 3.4600 | 3.5500 | 3.5500 | 36,900 |
Feb 8, 2024 | 3.5600 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 46,800 |
Feb 7, 2024 | 3.5600 | 3.6840 | 3.5100 | 3.5900 | 3.5900 | 44,500 |
Feb 6, 2024 | 3.5100 | 3.7500 | 3.5100 | 3.5960 | 3.5960 | 88,300 |
Feb 5, 2024 | 3.8400 | 3.8500 | 3.4650 | 3.5100 | 3.5100 | 165,100 |
Feb 2, 2024 | 3.9600 | 4.0050 | 3.8000 | 3.8700 | 3.8700 | 31,500 |
Feb 1, 2024 | 4.1000 | 4.1500 | 3.9500 | 3.9700 | 3.9700 | 39,200 |
Jan 31, 2024 | 4.1100 | 4.1200 | 4.0340 | 4.1000 | 4.1000 | 60,000 |
Jan 30, 2024 | 4.0700 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 21,100 |
Jan 29, 2024 | 3.8800 | 4.4400 | 3.8800 | 4.1800 | 4.1800 | 148,900 |
Jan 26, 2024 | 3.8300 | 3.9280 | 3.7900 | 3.8800 | 3.8800 | 163,300 |
Jan 25, 2024 | 3.8100 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 18,100 |
Jan 24, 2024 | 3.8000 | 3.8600 | 3.7700 | 3.8400 | 3.8400 | 24,700 |
Jan 23, 2024 | 3.8700 | 3.9050 | 3.7900 | 3.8700 | 3.8700 | 31,500 |
Jan 22, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 22,100 |
Jan 19, 2024 | 3.9600 | 3.9600 | 3.6500 | 3.7100 | 3.7100 | 53,800 |
Jan 18, 2024 | 3.7600 | 3.7600 | 3.6400 | 3.7000 | 3.7000 | 14,500 |
Related Tickers
BDSX Biodesix, Inc.
1.1500
+0.88%
EYWN.MU BioMerieux SA
110.30
+0.18%
XGN Exagen Inc.
3.9900
+30.39%
NOTV Inotiv, Inc.
4.2700
-1.16%
STIM Neuronetics, Inc.
2.4600
+7.89%
CDNA CareDx, Inc
21.44
-2.81%
MYGN Myriad Genetics, Inc.
12.39
-1.04%
PEB.NZ Pacific Edge Limited
0.0610
+3.39%
QGEN Qiagen N.V.
46.00
+0.22%
ATLN Atlantic International Corp.
5.65
+10.78%