NasdaqGS - Delayed Quote USD
MeiraGTx Holdings plc (MGTX)
5.46
-0.08
(-1.44%)
At close: June 4 at 4:00:01 PM EDT
5.46
0.00
(0.00%)
After hours: June 4 at 4:04:16 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 4, 2025 | 5.54 | 5.65 | 5.37 | 5.46 | 5.46 | 455,100 |
| Jun 3, 2025 | 5.50 | 5.65 | 5.31 | 5.54 | 5.54 | 395,300 |
| Jun 2, 2025 | 5.16 | 5.49 | 5.11 | 5.46 | 5.46 | 452,300 |
| May 30, 2025 | 5.31 | 5.36 | 5.02 | 5.12 | 5.12 | 555,200 |
| May 29, 2025 | 5.13 | 5.38 | 5.08 | 5.36 | 5.36 | 340,900 |
| May 28, 2025 | 5.11 | 5.19 | 5.03 | 5.10 | 5.10 | 330,200 |
| May 27, 2025 | 5.15 | 5.22 | 5.03 | 5.09 | 5.09 | 706,100 |
| May 23, 2025 | 5.00 | 5.16 | 4.82 | 5.10 | 5.10 | 413,200 |
| May 22, 2025 | 5.25 | 5.28 | 5.01 | 5.06 | 5.06 | 494,200 |
| May 21, 2025 | 5.43 | 5.55 | 5.19 | 5.30 | 5.30 | 398,600 |
| May 20, 2025 | 5.16 | 5.52 | 5.07 | 5.50 | 5.50 | 396,200 |
| May 19, 2025 | 4.91 | 5.19 | 4.86 | 5.15 | 5.15 | 453,900 |
| May 16, 2025 | 4.99 | 5.15 | 4.91 | 4.99 | 4.99 | 600,500 |
| May 15, 2025 | 4.63 | 5.04 | 4.58 | 5.04 | 5.04 | 508,900 |
| May 14, 2025 | 5.10 | 5.16 | 4.55 | 4.64 | 4.64 | 1,307,600 |
| May 13, 2025 | 5.61 | 5.78 | 5.05 | 5.15 | 5.15 | 1,007,400 |
| May 12, 2025 | 5.52 | 5.75 | 5.45 | 5.62 | 5.62 | 493,900 |
| May 9, 2025 | 5.75 | 5.80 | 5.30 | 5.42 | 5.42 | 759,700 |
| May 8, 2025 | 5.39 | 5.57 | 5.14 | 5.47 | 5.47 | 672,200 |
| May 7, 2025 | 5.84 | 5.84 | 5.32 | 5.41 | 5.41 | 880,600 |
| May 6, 2025 | 6.36 | 6.72 | 5.66 | 5.87 | 5.87 | 885,300 |
| May 5, 2025 | 7.20 | 7.30 | 6.25 | 6.45 | 6.45 | 1,657,800 |
| May 2, 2025 | 7.32 | 7.50 | 7.25 | 7.25 | 7.25 | 305,400 |
| May 1, 2025 | 7.06 | 7.28 | 6.86 | 7.26 | 7.26 | 387,300 |
| Apr 30, 2025 | 6.79 | 7.18 | 6.78 | 7.09 | 7.09 | 307,800 |
| Apr 29, 2025 | 6.78 | 6.99 | 6.71 | 6.90 | 6.90 | 261,100 |
| Apr 28, 2025 | 6.71 | 6.83 | 6.53 | 6.81 | 6.81 | 363,100 |
| Apr 25, 2025 | 6.64 | 6.71 | 6.46 | 6.70 | 6.70 | 335,400 |
| Apr 24, 2025 | 6.52 | 6.63 | 6.43 | 6.55 | 6.55 | 540,100 |
| Apr 23, 2025 | 6.43 | 6.61 | 6.25 | 6.49 | 6.49 | 466,000 |
| Apr 22, 2025 | 5.74 | 6.37 | 5.63 | 6.27 | 6.27 | 809,500 |
| Apr 21, 2025 | 5.31 | 5.69 | 5.28 | 5.65 | 5.65 | 365,700 |
| Apr 17, 2025 | 5.50 | 5.77 | 5.35 | 5.41 | 5.41 | 410,300 |
| Apr 16, 2025 | 5.36 | 5.62 | 5.22 | 5.32 | 5.32 | 260,800 |
| Apr 15, 2025 | 5.60 | 5.81 | 5.35 | 5.45 | 5.45 | 340,800 |
| Apr 14, 2025 | 5.27 | 5.52 | 5.18 | 5.48 | 5.48 | 802,800 |
| Apr 11, 2025 | 5.04 | 5.23 | 4.93 | 5.20 | 5.20 | 477,800 |
| Apr 10, 2025 | 5.16 | 5.24 | 4.95 | 5.07 | 5.07 | 607,500 |
| Apr 9, 2025 | 5.21 | 5.55 | 4.73 | 5.37 | 5.37 | 938,300 |
| Apr 8, 2025 | 5.92 | 6.10 | 5.06 | 5.24 | 5.24 | 925,400 |
| Apr 7, 2025 | 5.02 | 5.89 | 5.02 | 5.75 | 5.75 | 1,037,500 |
| Apr 4, 2025 | 5.85 | 6.03 | 5.57 | 5.68 | 5.68 | 1,112,800 |
| Apr 3, 2025 | 6.13 | 6.25 | 5.86 | 6.13 | 6.13 | 1,103,600 |
| Apr 2, 2025 | 6.07 | 6.59 | 6.06 | 6.36 | 6.36 | 593,800 |
| Apr 1, 2025 | 6.72 | 6.72 | 6.05 | 6.16 | 6.16 | 923,100 |
| Mar 31, 2025 | 7.08 | 7.17 | 6.63 | 6.78 | 6.78 | 1,030,800 |
| Mar 28, 2025 | 7.17 | 7.53 | 7.05 | 7.33 | 7.33 | 266,700 |
| Mar 27, 2025 | 7.20 | 7.48 | 7.16 | 7.39 | 7.39 | 444,200 |
| Mar 26, 2025 | 7.77 | 7.85 | 7.13 | 7.23 | 7.23 | 366,100 |
| Mar 25, 2025 | 7.72 | 7.95 | 7.68 | 7.79 | 7.79 | 616,900 |
| Mar 24, 2025 | 7.52 | 7.79 | 7.28 | 7.69 | 7.69 | 647,000 |
| Mar 21, 2025 | 7.54 | 7.64 | 7.37 | 7.56 | 7.56 | 849,500 |
| Mar 20, 2025 | 7.65 | 7.75 | 7.57 | 7.65 | 7.65 | 357,300 |
| Mar 19, 2025 | 7.49 | 7.82 | 7.36 | 7.77 | 7.77 | 360,200 |
| Mar 18, 2025 | 7.82 | 7.96 | 7.46 | 7.50 | 7.50 | 481,100 |
| Mar 17, 2025 | 7.93 | 8.07 | 7.66 | 7.87 | 7.87 | 605,100 |
| Mar 14, 2025 | 8.56 | 8.75 | 7.70 | 7.79 | 7.79 | 1,505,400 |
| Mar 13, 2025 | 7.73 | 8.49 | 7.40 | 8.25 | 8.25 | 6,307,100 |
| Mar 12, 2025 | 6.14 | 6.42 | 6.09 | 6.41 | 6.41 | 273,200 |
| Mar 11, 2025 | 6.13 | 6.17 | 5.77 | 6.10 | 6.10 | 487,300 |
| Mar 10, 2025 | 6.31 | 6.36 | 5.86 | 6.09 | 6.09 | 366,300 |
| Mar 7, 2025 | 6.51 | 6.63 | 6.27 | 6.38 | 6.38 | 190,500 |
| Mar 6, 2025 | 6.48 | 6.59 | 6.36 | 6.46 | 6.46 | 311,600 |
| Mar 5, 2025 | 6.68 | 6.70 | 6.36 | 6.58 | 6.58 | 368,700 |
| Mar 4, 2025 | 6.30 | 6.82 | 6.10 | 6.68 | 6.68 | 380,900 |
| Mar 3, 2025 | 7.14 | 7.26 | 6.41 | 6.48 | 6.48 | 304,800 |
| Feb 28, 2025 | 6.90 | 7.13 | 6.85 | 7.13 | 7.13 | 390,100 |
| Feb 27, 2025 | 7.30 | 7.42 | 6.95 | 6.98 | 6.98 | 332,600 |
| Feb 26, 2025 | 7.12 | 7.31 | 6.90 | 7.31 | 7.31 | 309,900 |
| Feb 25, 2025 | 7.17 | 7.36 | 6.96 | 7.13 | 7.13 | 420,200 |
| Feb 24, 2025 | 7.42 | 7.52 | 6.92 | 7.17 | 7.17 | 522,000 |
| Feb 21, 2025 | 7.35 | 7.80 | 6.87 | 7.30 | 7.30 | 954,300 |
| Feb 20, 2025 | 6.86 | 7.00 | 6.81 | 6.83 | 6.83 | 172,200 |
| Feb 19, 2025 | 6.77 | 7.01 | 6.72 | 6.89 | 6.89 | 306,800 |
| Feb 18, 2025 | 6.75 | 7.06 | 6.73 | 6.78 | 6.78 | 280,300 |
| Feb 14, 2025 | 6.45 | 6.84 | 6.45 | 6.70 | 6.70 | 197,800 |
| Feb 13, 2025 | 6.49 | 6.68 | 6.30 | 6.60 | 6.60 | 164,400 |
| Feb 12, 2025 | 6.28 | 6.45 | 6.23 | 6.44 | 6.44 | 223,600 |
| Feb 11, 2025 | 6.54 | 6.61 | 6.30 | 6.39 | 6.39 | 351,200 |
| Feb 10, 2025 | 6.81 | 6.82 | 6.57 | 6.67 | 6.67 | 202,900 |
| Feb 7, 2025 | 6.93 | 7.09 | 6.71 | 6.81 | 6.81 | 192,500 |
| Feb 6, 2025 | 6.89 | 7.20 | 6.83 | 6.95 | 6.95 | 324,700 |
| Feb 5, 2025 | 6.36 | 6.88 | 6.34 | 6.84 | 6.84 | 379,800 |
| Feb 4, 2025 | 6.13 | 6.36 | 6.05 | 6.32 | 6.32 | 225,300 |
| Feb 3, 2025 | 6.15 | 6.30 | 6.08 | 6.13 | 6.13 | 180,100 |
| Jan 31, 2025 | 6.39 | 6.59 | 6.23 | 6.29 | 6.29 | 235,900 |
| Jan 30, 2025 | 6.28 | 6.59 | 6.28 | 6.43 | 6.43 | 217,400 |
| Jan 29, 2025 | 6.37 | 6.56 | 6.13 | 6.22 | 6.22 | 207,800 |
| Jan 28, 2025 | 6.18 | 6.47 | 6.11 | 6.39 | 6.39 | 202,400 |
| Jan 27, 2025 | 6.20 | 6.44 | 6.11 | 6.18 | 6.18 | 240,800 |
| Jan 24, 2025 | 6.03 | 6.30 | 5.94 | 6.21 | 6.21 | 315,700 |
| Jan 23, 2025 | 6.02 | 6.15 | 5.92 | 6.07 | 6.07 | 229,200 |
| Jan 22, 2025 | 6.42 | 6.56 | 6.01 | 6.04 | 6.04 | 355,800 |
| Jan 21, 2025 | 6.35 | 6.46 | 6.14 | 6.41 | 6.41 | 400,700 |
| Jan 17, 2025 | 6.10 | 6.65 | 6.07 | 6.26 | 6.26 | 445,600 |
| Jan 16, 2025 | 5.66 | 6.00 | 5.66 | 5.93 | 5.93 | 287,900 |
| Jan 15, 2025 | 6.03 | 6.09 | 5.70 | 5.71 | 5.71 | 248,700 |
| Jan 14, 2025 | 6.00 | 6.12 | 5.75 | 5.77 | 5.77 | 220,700 |
| Jan 13, 2025 | 6.03 | 6.10 | 5.60 | 5.91 | 5.91 | 479,000 |
| Jan 10, 2025 | 6.30 | 6.35 | 5.85 | 6.20 | 6.20 | 463,500 |
| Jan 8, 2025 | 6.26 | 6.42 | 6.06 | 6.35 | 6.35 | 401,300 |
| Jan 7, 2025 | 6.35 | 6.66 | 6.26 | 6.34 | 6.34 | 351,900 |
| Jan 6, 2025 | 6.42 | 6.66 | 6.30 | 6.34 | 6.34 | 225,200 |
| Jan 3, 2025 | 6.27 | 6.43 | 6.03 | 6.42 | 6.42 | 227,100 |
| Jan 2, 2025 | 6.15 | 6.38 | 6.03 | 6.27 | 6.27 | 176,800 |
| Dec 31, 2024 | 5.93 | 6.15 | 5.89 | 6.09 | 6.09 | 268,300 |
| Dec 30, 2024 | 6.17 | 6.17 | 5.86 | 5.89 | 5.89 | 283,900 |
| Dec 27, 2024 | 6.20 | 6.28 | 5.90 | 6.21 | 6.21 | 241,300 |
| Dec 26, 2024 | 6.03 | 6.18 | 5.95 | 6.11 | 6.11 | 303,200 |
| Dec 24, 2024 | 6.09 | 6.21 | 6.02 | 6.17 | 6.17 | 79,900 |
| Dec 23, 2024 | 6.25 | 6.25 | 5.93 | 6.09 | 6.09 | 169,600 |
| Dec 20, 2024 | 5.80 | 6.48 | 5.66 | 6.15 | 6.15 | 1,197,000 |
| Dec 19, 2024 | 5.88 | 5.98 | 5.62 | 5.84 | 5.84 | 270,700 |
| Dec 18, 2024 | 6.47 | 6.48 | 5.81 | 5.84 | 5.84 | 415,400 |
| Dec 17, 2024 | 6.28 | 6.43 | 6.14 | 6.40 | 6.40 | 206,400 |
| Dec 16, 2024 | 6.17 | 6.43 | 6.04 | 6.28 | 6.28 | 280,000 |
| Dec 13, 2024 | 5.97 | 6.16 | 5.91 | 6.12 | 6.12 | 211,000 |
| Dec 12, 2024 | 6.15 | 6.27 | 5.94 | 6.01 | 6.01 | 207,100 |
| Dec 11, 2024 | 6.33 | 6.33 | 5.96 | 6.15 | 6.15 | 192,600 |
| Dec 10, 2024 | 6.48 | 6.50 | 6.21 | 6.26 | 6.26 | 164,100 |
| Dec 9, 2024 | 6.24 | 6.59 | 6.24 | 6.48 | 6.48 | 258,300 |
| Dec 6, 2024 | 6.07 | 6.16 | 5.90 | 6.14 | 6.14 | 239,200 |
| Dec 5, 2024 | 6.26 | 6.37 | 6.01 | 6.02 | 6.02 | 195,800 |
| Dec 4, 2024 | 6.26 | 6.37 | 6.15 | 6.28 | 6.28 | 226,600 |
| Dec 3, 2024 | 6.63 | 6.68 | 6.14 | 6.25 | 6.25 | 240,600 |
| Dec 2, 2024 | 6.79 | 6.84 | 6.60 | 6.64 | 6.64 | 230,200 |
| Nov 29, 2024 | 6.60 | 6.79 | 6.48 | 6.77 | 6.77 | 176,700 |
| Nov 27, 2024 | 6.47 | 6.62 | 6.38 | 6.55 | 6.55 | 236,300 |
| Nov 26, 2024 | 6.28 | 6.46 | 6.21 | 6.39 | 6.39 | 249,400 |
| Nov 25, 2024 | 6.11 | 6.47 | 6.02 | 6.33 | 6.33 | 265,800 |
| Nov 22, 2024 | 5.93 | 6.05 | 5.83 | 5.93 | 5.93 | 149,500 |
| Nov 21, 2024 | 5.86 | 6.02 | 5.74 | 5.92 | 5.92 | 155,600 |
| Nov 20, 2024 | 5.93 | 6.02 | 5.70 | 5.82 | 5.82 | 246,500 |
| Nov 19, 2024 | 6.00 | 6.28 | 5.87 | 5.98 | 5.98 | 190,100 |
| Nov 18, 2024 | 6.49 | 6.52 | 6.08 | 6.09 | 6.09 | 239,200 |
| Nov 15, 2024 | 6.71 | 6.71 | 6.36 | 6.48 | 6.48 | 371,500 |
| Nov 14, 2024 | 7.16 | 7.29 | 6.63 | 6.64 | 6.64 | 294,700 |
| Nov 13, 2024 | 6.81 | 7.37 | 6.81 | 7.04 | 7.04 | 342,800 |
| Nov 12, 2024 | 7.09 | 7.19 | 6.65 | 6.66 | 6.66 | 298,100 |
| Nov 11, 2024 | 7.07 | 7.24 | 6.99 | 7.10 | 7.10 | 516,600 |
| Nov 8, 2024 | 6.85 | 6.99 | 6.76 | 6.92 | 6.92 | 553,500 |
| Nov 7, 2024 | 6.42 | 6.86 | 6.38 | 6.73 | 6.73 | 415,500 |
| Nov 6, 2024 | 6.35 | 6.67 | 6.27 | 6.42 | 6.42 | 660,600 |
| Nov 5, 2024 | 5.93 | 6.24 | 5.81 | 6.22 | 6.22 | 590,700 |
| Nov 4, 2024 | 5.82 | 6.13 | 5.72 | 5.96 | 5.96 | 427,300 |
| Nov 1, 2024 | 5.59 | 5.85 | 5.53 | 5.81 | 5.81 | 407,800 |
| Oct 31, 2024 | 5.90 | 5.91 | 5.52 | 5.54 | 5.54 | 328,700 |
| Oct 30, 2024 | 5.84 | 6.36 | 5.84 | 5.88 | 5.88 | 464,400 |
| Oct 29, 2024 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | 268,100 |
| Oct 28, 2024 | 5.90 | 6.07 | 5.87 | 5.88 | 5.88 | 173,600 |
| Oct 25, 2024 | 5.85 | 5.97 | 5.81 | 5.86 | 5.86 | 129,100 |
| Oct 24, 2024 | 5.81 | 6.02 | 5.75 | 5.80 | 5.80 | 126,700 |
| Oct 23, 2024 | 5.94 | 6.01 | 5.68 | 5.85 | 5.85 | 303,300 |
| Oct 22, 2024 | 5.95 | 6.03 | 5.85 | 5.98 | 5.98 | 247,500 |
| Oct 21, 2024 | 6.13 | 6.24 | 5.90 | 5.99 | 5.99 | 297,700 |
| Oct 18, 2024 | 5.94 | 6.22 | 5.86 | 6.14 | 6.14 | 222,600 |
| Oct 17, 2024 | 5.95 | 6.05 | 5.49 | 5.94 | 5.94 | 572,400 |
| Oct 16, 2024 | 5.33 | 6.07 | 5.33 | 5.92 | 5.92 | 1,062,600 |
| Oct 15, 2024 | 5.85 | 5.87 | 4.84 | 5.33 | 5.33 | 2,041,000 |
| Oct 14, 2024 | 4.24 | 4.64 | 4.23 | 4.64 | 4.64 | 328,000 |
| Oct 11, 2024 | 4.05 | 4.29 | 4.01 | 4.25 | 4.25 | 143,300 |
| Oct 10, 2024 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | 356,400 |
| Oct 9, 2024 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 84,500 |
| Oct 8, 2024 | 4.12 | 4.20 | 4.10 | 4.15 | 4.15 | 158,500 |
| Oct 7, 2024 | 4.12 | 4.20 | 4.08 | 4.11 | 4.11 | 139,300 |
| Oct 4, 2024 | 4.16 | 4.16 | 4.07 | 4.15 | 4.15 | 72,700 |
| Oct 3, 2024 | 4.18 | 4.26 | 4.08 | 4.10 | 4.10 | 123,500 |
| Oct 2, 2024 | 4.13 | 4.24 | 4.06 | 4.23 | 4.23 | 276,700 |
| Oct 1, 2024 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | 160,200 |
| Sep 30, 2024 | 4.22 | 4.44 | 4.14 | 4.17 | 4.17 | 123,200 |
| Sep 27, 2024 | 4.26 | 4.38 | 4.23 | 4.26 | 4.26 | 105,100 |
| Sep 26, 2024 | 4.11 | 4.18 | 4.04 | 4.18 | 4.18 | 81,100 |
| Sep 25, 2024 | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | 91,300 |
| Sep 24, 2024 | 4.09 | 4.18 | 3.94 | 4.03 | 4.03 | 104,300 |
| Sep 23, 2024 | 4.18 | 4.31 | 4.02 | 4.06 | 4.06 | 173,800 |
| Sep 20, 2024 | 4.35 | 4.40 | 4.08 | 4.18 | 4.18 | 307,800 |
| Sep 19, 2024 | 4.46 | 4.48 | 4.28 | 4.36 | 4.36 | 155,800 |
| Sep 18, 2024 | 4.27 | 4.40 | 4.24 | 4.29 | 4.29 | 124,900 |
| Sep 17, 2024 | 4.23 | 4.32 | 4.18 | 4.27 | 4.27 | 160,500 |
| Sep 16, 2024 | 4.28 | 4.32 | 4.18 | 4.20 | 4.20 | 196,600 |
| Sep 13, 2024 | 4.24 | 4.39 | 4.16 | 4.25 | 4.25 | 159,800 |
| Sep 12, 2024 | 3.94 | 4.23 | 3.86 | 4.17 | 4.17 | 210,500 |
| Sep 11, 2024 | 4.08 | 4.23 | 4.03 | 4.16 | 4.16 | 461,900 |
| Sep 10, 2024 | 4.02 | 4.08 | 3.95 | 4.07 | 4.07 | 81,000 |
| Sep 9, 2024 | 3.90 | 4.09 | 3.88 | 4.02 | 4.02 | 81,000 |
| Sep 6, 2024 | 3.90 | 3.99 | 3.87 | 3.88 | 3.88 | 149,200 |
| Sep 5, 2024 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | 312,200 |
| Sep 4, 2024 | 3.89 | 4.10 | 3.88 | 3.94 | 3.94 | 133,900 |
| Sep 3, 2024 | 4.10 | 4.14 | 3.85 | 3.91 | 3.91 | 200,500 |
| Aug 30, 2024 | 4.22 | 4.28 | 4.01 | 4.07 | 4.07 | 109,000 |
| Aug 29, 2024 | 4.16 | 4.28 | 4.15 | 4.18 | 4.18 | 106,500 |
| Aug 28, 2024 | 4.04 | 4.16 | 4.03 | 4.11 | 4.11 | 108,500 |
| Aug 27, 2024 | 4.12 | 4.14 | 4.00 | 4.09 | 4.09 | 111,200 |
| Aug 26, 2024 | 4.21 | 4.22 | 4.09 | 4.12 | 4.12 | 282,300 |
| Aug 23, 2024 | 4.18 | 4.31 | 4.10 | 4.17 | 4.17 | 151,900 |
| Aug 22, 2024 | 4.36 | 4.36 | 4.12 | 4.13 | 4.13 | 65,100 |
| Aug 21, 2024 | 4.25 | 4.37 | 4.08 | 4.35 | 4.35 | 140,000 |
| Aug 20, 2024 | 4.35 | 4.36 | 4.13 | 4.21 | 4.21 | 105,000 |
| Aug 19, 2024 | 4.23 | 4.32 | 4.20 | 4.31 | 4.31 | 132,700 |
| Aug 16, 2024 | 4.40 | 4.45 | 4.22 | 4.23 | 4.23 | 171,200 |
| Aug 15, 2024 | 4.58 | 4.61 | 4.34 | 4.40 | 4.40 | 511,400 |
| Aug 14, 2024 | 4.24 | 4.24 | 3.98 | 4.00 | 4.00 | 203,000 |
| Aug 13, 2024 | 3.97 | 4.29 | 3.92 | 4.22 | 4.22 | 245,800 |
| Aug 12, 2024 | 4.30 | 4.31 | 3.89 | 4.00 | 4.00 | 782,800 |
| Aug 9, 2024 | 4.42 | 4.54 | 4.18 | 4.37 | 4.37 | 117,400 |
| Aug 8, 2024 | 4.23 | 4.45 | 4.11 | 4.42 | 4.42 | 207,100 |
| Aug 7, 2024 | 4.55 | 4.55 | 4.10 | 4.17 | 4.17 | 241,700 |
| Aug 6, 2024 | 4.45 | 4.59 | 4.40 | 4.44 | 4.44 | 129,200 |
| Aug 5, 2024 | 4.42 | 4.58 | 4.31 | 4.45 | 4.45 | 177,900 |
| Aug 2, 2024 | 4.58 | 4.85 | 4.50 | 4.78 | 4.78 | 209,100 |
| Aug 1, 2024 | 5.22 | 5.23 | 4.80 | 4.88 | 4.88 | 147,200 |
| Jul 31, 2024 | 5.02 | 5.39 | 4.92 | 5.23 | 5.23 | 235,400 |
| Jul 30, 2024 | 4.89 | 5.13 | 4.84 | 4.92 | 4.92 | 146,100 |
| Jul 29, 2024 | 5.05 | 5.13 | 4.78 | 4.92 | 4.92 | 129,300 |
| Jul 26, 2024 | 5.18 | 5.24 | 4.96 | 5.06 | 5.06 | 123,500 |
| Jul 25, 2024 | 4.60 | 5.13 | 4.53 | 5.09 | 5.09 | 314,600 |
| Jul 24, 2024 | 4.79 | 4.92 | 4.56 | 4.56 | 4.56 | 125,600 |
| Jul 23, 2024 | 4.62 | 4.81 | 4.61 | 4.77 | 4.77 | 117,900 |
| Jul 22, 2024 | 4.44 | 4.68 | 4.35 | 4.65 | 4.65 | 134,500 |
| Jul 19, 2024 | 4.69 | 4.74 | 4.40 | 4.42 | 4.42 | 83,600 |
| Jul 18, 2024 | 5.00 | 5.07 | 4.67 | 4.67 | 4.67 | 194,700 |
| Jul 17, 2024 | 4.86 | 5.12 | 4.80 | 4.99 | 4.99 | 402,400 |
| Jul 16, 2024 | 4.70 | 4.93 | 4.62 | 4.86 | 4.86 | 232,800 |
| Jul 15, 2024 | 4.67 | 4.71 | 4.55 | 4.61 | 4.61 | 178,100 |
| Jul 12, 2024 | 4.68 | 4.77 | 4.58 | 4.61 | 4.61 | 125,300 |
| Jul 11, 2024 | 4.19 | 4.62 | 4.10 | 4.57 | 4.57 | 303,500 |
| Jul 10, 2024 | 4.07 | 4.16 | 4.00 | 4.14 | 4.14 | 89,700 |
| Jul 9, 2024 | 4.08 | 4.11 | 3.96 | 4.03 | 4.03 | 113,300 |
| Jul 8, 2024 | 4.08 | 4.20 | 4.03 | 4.09 | 4.09 | 150,400 |
| Jul 5, 2024 | 4.02 | 4.06 | 3.91 | 4.02 | 4.02 | 96,400 |
| Jul 3, 2024 | 3.95 | 4.08 | 3.88 | 4.02 | 4.02 | 124,700 |
| Jul 2, 2024 | 4.08 | 4.14 | 3.92 | 3.94 | 3.94 | 116,100 |
| Jul 1, 2024 | 4.21 | 4.34 | 4.05 | 4.10 | 4.10 | 117,200 |
| Jun 28, 2024 | 4.24 | 4.31 | 4.16 | 4.21 | 4.21 | 1,123,600 |
| Jun 27, 2024 | 4.20 | 4.33 | 4.20 | 4.23 | 4.23 | 105,700 |
| Jun 26, 2024 | 4.18 | 4.26 | 3.96 | 4.21 | 4.21 | 337,300 |
| Jun 25, 2024 | 4.25 | 4.36 | 4.17 | 4.21 | 4.21 | 93,800 |
| Jun 24, 2024 | 4.40 | 4.49 | 4.26 | 4.26 | 4.26 | 94,700 |
| Jun 21, 2024 | 4.32 | 4.53 | 4.28 | 4.40 | 4.40 | 282,400 |
| Jun 20, 2024 | 4.21 | 4.36 | 4.15 | 4.31 | 4.31 | 134,200 |
| Jun 18, 2024 | 4.34 | 4.46 | 4.25 | 4.27 | 4.27 | 91,200 |
| Jun 17, 2024 | 4.48 | 4.54 | 4.33 | 4.39 | 4.39 | 258,000 |
| Jun 14, 2024 | 4.53 | 4.60 | 4.43 | 4.49 | 4.49 | 162,600 |
| Jun 13, 2024 | 4.68 | 4.78 | 4.51 | 4.61 | 4.61 | 125,400 |
| Jun 12, 2024 | 4.96 | 4.97 | 4.68 | 4.69 | 4.69 | 255,400 |
| Jun 11, 2024 | 4.74 | 4.81 | 4.68 | 4.81 | 4.81 | 60,200 |
| Jun 10, 2024 | 4.78 | 4.81 | 4.65 | 4.80 | 4.80 | 125,600 |
| Jun 7, 2024 | 4.81 | 4.89 | 4.76 | 4.77 | 4.77 | 80,500 |
| Jun 6, 2024 | 5.00 | 5.00 | 4.84 | 4.87 | 4.87 | 129,500 |
| Jun 5, 2024 | 4.96 | 5.01 | 4.91 | 4.98 | 4.98 | 80,900 |
Related Tickers
ENTA Enanta Pharmaceuticals, Inc.
7.11
-1.11%
EWTX Edgewise Therapeutics, Inc.
14.49
-2.36%
QURE uniQure N.V.
14.96
-1.32%
ZBIO Zenas BioPharma, Inc.
9.55
+0.53%
RGNX REGENXBIO Inc.
10.08
-0.49%
LEGN Legend Biotech Corporation
30.36
+6.79%
COGT Cogent Biosciences, Inc.
5.64
-2.59%
ZYME Zymeworks Inc.
12.20
+0.99%
AARD Aardvark Therapeutics, Inc.
11.70
+0.34%
ACLX Arcellx, Inc.
65.48
+0.52%