3.2900
-0.0100
(-0.30%)
At close: April 17 at 4:00:00 PM EDT
3.3800
+0.09
+(2.74%)
After hours: April 17 at 4:31:25 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.3900 | 3.5500 | 3.2900 | 3.2900 | 3.2900 | 2,600 |
| Apr 16, 2025 | 3.3050 | 3.3100 | 3.2830 | 3.2830 | 3.2830 | 1,400 |
| Apr 15, 2025 | 3.3900 | 3.5300 | 3.3000 | 3.4100 | 3.4100 | 13,200 |
| Apr 14, 2025 | 3.3800 | 3.3800 | 3.3300 | 3.3300 | 3.3300 | 1,100 |
| Apr 11, 2025 | 3.2500 | 3.3320 | 3.2100 | 3.3320 | 3.3320 | 1,300 |
| Apr 10, 2025 | 3.2500 | 3.2500 | 3.1780 | 3.1780 | 3.1780 | 800 |
| Apr 9, 2025 | 3.1000 | 3.2970 | 2.9860 | 3.1700 | 3.1700 | 106,000 |
| Apr 8, 2025 | 3.2600 | 3.2600 | 3.0100 | 3.0200 | 3.0200 | 15,600 |
| Apr 7, 2025 | 3.1600 | 3.3630 | 3.1500 | 3.1700 | 3.1700 | 7,500 |
| Apr 4, 2025 | 3.1700 | 3.3600 | 3.1700 | 3.2650 | 3.2650 | 5,300 |
| Apr 3, 2025 | 3.3100 | 3.5600 | 3.3000 | 3.3800 | 3.3800 | 8,800 |
| Apr 2, 2025 | 3.3500 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 2,700 |
| Apr 1, 2025 | 3.4400 | 3.6400 | 3.2450 | 3.5800 | 3.5800 | 13,800 |
| Mar 31, 2025 | 3.4900 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 4,500 |
| Mar 28, 2025 | 3.5700 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 1,100 |
| Mar 27, 2025 | 3.6100 | 3.6100 | 3.5400 | 3.5600 | 3.5600 | 2,900 |
| Mar 26, 2025 | 3.5700 | 3.6200 | 3.3200 | 3.4300 | 3.4300 | 20,500 |
| Mar 25, 2025 | 3.6100 | 3.7700 | 3.5700 | 3.5750 | 3.5750 | 6,700 |
| Mar 24, 2025 | 3.5700 | 3.6700 | 3.5700 | 3.6480 | 3.6480 | 7,600 |
| Mar 21, 2025 | 3.6500 | 3.7600 | 3.6200 | 3.6200 | 3.6200 | 3,700 |
| Mar 20, 2025 | 3.9300 | 3.9300 | 3.6800 | 3.7700 | 3.7700 | 6,800 |
| Mar 19, 2025 | 3.9600 | 4.0400 | 3.7500 | 3.8000 | 3.8000 | 20,200 |
| Mar 18, 2025 | 3.8190 | 3.9700 | 3.6500 | 3.9700 | 3.9700 | 33,400 |
| Mar 17, 2025 | 3.3090 | 3.4800 | 3.2300 | 3.3500 | 3.3500 | 9,300 |
| Mar 14, 2025 | 3.3500 | 3.3500 | 3.2450 | 3.2450 | 3.2450 | 400 |
| Mar 13, 2025 | 3.2800 | 3.2800 | 3.0700 | 3.0700 | 3.0700 | 2,700 |
| Mar 12, 2025 | 3.2000 | 3.4700 | 3.1900 | 3.3000 | 3.3000 | 38,100 |
| Mar 11, 2025 | 3.3650 | 3.3800 | 2.9500 | 3.0800 | 3.0800 | 23,700 |
| Mar 10, 2025 | 3.3700 | 3.3700 | 3.0800 | 3.0900 | 3.0900 | 16,000 |
| Mar 7, 2025 | 3.3900 | 3.6000 | 3.3000 | 3.3500 | 3.3500 | 26,800 |
| Mar 6, 2025 | 3.4100 | 3.5800 | 3.1900 | 3.3800 | 3.3800 | 20,100 |
| Mar 5, 2025 | 3.4300 | 3.5700 | 3.4300 | 3.4800 | 3.4800 | 2,000 |
| Mar 4, 2025 | 3.4100 | 3.4800 | 3.2280 | 3.3950 | 3.3950 | 14,800 |
| Mar 3, 2025 | 3.6100 | 3.7200 | 3.4800 | 3.5410 | 3.5410 | 4,400 |
| Feb 28, 2025 | 3.4900 | 3.6000 | 3.4900 | 3.5100 | 3.5100 | 4,100 |
| Feb 27, 2025 | 3.7000 | 3.7000 | 3.3600 | 3.5000 | 3.5000 | 3,100 |
| Feb 26, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 400 |
| Feb 25, 2025 | 3.8000 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
| Feb 24, 2025 | 3.8100 | 3.8790 | 3.7600 | 3.8700 | 3.8700 | 2,300 |
| Feb 21, 2025 | 3.9400 | 3.9400 | 3.6800 | 3.7500 | 3.7500 | 6,200 |
| Feb 20, 2025 | 3.7200 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 15,700 |
| Feb 19, 2025 | 3.7600 | 3.7980 | 3.6000 | 3.6000 | 3.6000 | 15,000 |
| Feb 18, 2025 | 3.8000 | 4.0000 | 3.7470 | 3.9500 | 3.9500 | 27,400 |
| Feb 14, 2025 | 4.1600 | 4.3330 | 4.0000 | 4.0300 | 4.0300 | 18,500 |
| Feb 13, 2025 | 4.0100 | 4.2000 | 4.0100 | 4.1580 | 4.1580 | 17,600 |
| Feb 12, 2025 | 4.0400 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 7,600 |
| Feb 11, 2025 | 3.8400 | 4.1200 | 3.8400 | 4.1200 | 4.1200 | 6,900 |
| Feb 10, 2025 | 3.9600 | 4.0000 | 3.8200 | 3.9350 | 3.9350 | 6,400 |
| Feb 7, 2025 | 3.9500 | 4.0000 | 3.8080 | 3.9600 | 3.9600 | 8,400 |
| Feb 6, 2025 | 3.5400 | 3.5500 | 3.4300 | 3.5200 | 3.5200 | 7,300 |
| Feb 5, 2025 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 1,100 |
| Feb 4, 2025 | 3.4300 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 1,900 |
| Feb 3, 2025 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 2,400 |
| Jan 31, 2025 | 3.5800 | 3.6400 | 3.4850 | 3.4850 | 3.4850 | 6,500 |
| Jan 30, 2025 | 3.5100 | 3.5600 | 3.5100 | 3.5500 | 3.5500 | 8,000 |
| Jan 29, 2025 | 3.4500 | 3.4700 | 3.3800 | 3.4600 | 3.4600 | 6,100 |
| Jan 28, 2025 | 3.4400 | 3.4600 | 3.3700 | 3.3700 | 3.3700 | 5,300 |
| Jan 27, 2025 | 3.4400 | 3.4500 | 3.3400 | 3.4300 | 3.4300 | 2,700 |
| Jan 24, 2025 | 3.4000 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 7,900 |
| Jan 23, 2025 | 3.2520 | 3.2520 | 3.1850 | 3.2100 | 3.2100 | 4,800 |
| Jan 22, 2025 | 3.2100 | 3.2900 | 3.1500 | 3.2100 | 3.2100 | 7,900 |
| Jan 21, 2025 | 3.3700 | 3.4300 | 3.1900 | 3.2500 | 3.2500 | 24,900 |
| Jan 17, 2025 | 3.0100 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 6,900 |
| Jan 16, 2025 | 2.9470 | 3.0100 | 2.9330 | 2.9600 | 2.9600 | 9,500 |
| Jan 15, 2025 | 2.9850 | 3.0100 | 2.9200 | 2.9200 | 2.9200 | 8,000 |
| Jan 14, 2025 | 3.0100 | 3.0100 | 2.8450 | 2.8700 | 2.8700 | 72,200 |
| Jan 13, 2025 | 3.0700 | 3.0700 | 2.8700 | 2.9000 | 2.9000 | 29,100 |
| Jan 10, 2025 | 2.9300 | 3.0330 | 2.8200 | 2.8300 | 2.8300 | 44,200 |
| Jan 8, 2025 | 3.0100 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 38,500 |
| Jan 7, 2025 | 3.0600 | 3.0810 | 2.9500 | 2.9500 | 2.9500 | 40,500 |
| Jan 6, 2025 | 3.1600 | 3.1900 | 2.9300 | 2.9900 | 2.9900 | 49,600 |
| Jan 3, 2025 | 2.9900 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 33,400 |
| Jan 2, 2025 | 3.1100 | 3.1100 | 2.9000 | 2.9000 | 2.9000 | 19,000 |
| Dec 31, 2024 | 3.0150 | 3.1150 | 2.8700 | 2.8700 | 2.8700 | 22,200 |
| Dec 30, 2024 | 3.0000 | 3.0000 | 2.9740 | 2.9900 | 2.9900 | 28,300 |
| Dec 27, 2024 | 3.1630 | 3.2800 | 3.0000 | 3.0000 | 3.0000 | 52,200 |
| Dec 26, 2024 | 3.1000 | 3.1000 | 2.9320 | 2.9800 | 2.9800 | 17,200 |
| Dec 24, 2024 | 2.9200 | 3.3000 | 2.8900 | 2.9400 | 2.9400 | 27,400 |
| Dec 23, 2024 | 3.1900 | 3.2070 | 2.9800 | 2.9800 | 2.9800 | 47,500 |
| Dec 20, 2024 | 3.3900 | 3.3900 | 3.1000 | 3.1000 | 3.1000 | 219,300 |
| Dec 19, 2024 | 3.6600 | 3.6600 | 3.1800 | 3.2800 | 3.2800 | 55,700 |
| Dec 18, 2024 | 3.5300 | 3.6600 | 3.3800 | 3.5200 | 3.5200 | 18,800 |
| Dec 17, 2024 | 3.6000 | 3.6900 | 3.5000 | 3.5400 | 3.5400 | 33,500 |
| Dec 16, 2024 | 3.4900 | 3.4900 | 3.3220 | 3.4900 | 3.4900 | 16,900 |
| Dec 13, 2024 | 3.5200 | 3.5200 | 3.2870 | 3.3300 | 3.3300 | 44,400 |
| Dec 12, 2024 | 3.6300 | 3.6300 | 3.2800 | 3.2800 | 3.2800 | 48,300 |
| Dec 11, 2024 | 3.4700 | 3.5800 | 3.3200 | 3.4000 | 3.4000 | 80,700 |
| Dec 10, 2024 | 3.4100 | 3.5700 | 3.1600 | 3.2900 | 3.2900 | 260,800 |
| Dec 9, 2024 | 3.4200 | 3.4200 | 2.9700 | 3.0000 | 3.0000 | 378,100 |
| Dec 6, 2024 | 3.0300 | 3.3360 | 2.9800 | 3.0000 | 3.0000 | 29,600 |
| Dec 5, 2024 | 2.9200 | 2.9590 | 2.7600 | 2.8100 | 2.8100 | 42,100 |
| Dec 4, 2024 | 2.9000 | 3.0310 | 2.8900 | 2.8900 | 2.8900 | 2,700 |
| Dec 3, 2024 | 3.0100 | 3.0690 | 2.9000 | 2.9000 | 2.9000 | 9,900 |
| Dec 2, 2024 | 3.1100 | 3.2120 | 3.0270 | 3.1400 | 3.1400 | 16,700 |
| Nov 29, 2024 | 3.3600 | 3.3600 | 3.1800 | 3.2300 | 3.2300 | 4,500 |
| Nov 27, 2024 | 3.3350 | 3.4450 | 3.2500 | 3.3500 | 3.3500 | 4,600 |
| Nov 26, 2024 | 3.4100 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 6,700 |
| Nov 25, 2024 | 3.8500 | 3.8500 | 3.4600 | 3.5000 | 3.5000 | 13,100 |
| Nov 22, 2024 | 3.7000 | 3.9110 | 3.6000 | 3.7880 | 3.7880 | 6,200 |
| Nov 21, 2024 | 4.0040 | 4.0040 | 3.7700 | 3.8300 | 3.8300 | 5,500 |
| Nov 20, 2024 | 3.7800 | 4.1100 | 3.5730 | 4.0690 | 4.0690 | 14,800 |
| Nov 19, 2024 | 3.6600 | 3.9400 | 3.6600 | 3.7800 | 3.7800 | 16,400 |
| Nov 18, 2024 | 4.0200 | 4.2040 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
| Nov 15, 2024 | 3.9200 | 4.0150 | 3.8870 | 3.9300 | 3.9300 | 3,500 |
| Nov 14, 2024 | 4.1800 | 4.2340 | 4.0400 | 4.0500 | 4.0500 | 9,100 |
| Nov 13, 2024 | 3.9500 | 4.0400 | 3.8300 | 3.9100 | 3.9100 | 9,900 |
| Nov 12, 2024 | 4.0700 | 4.0700 | 3.9480 | 4.0300 | 4.0300 | 5,100 |
| Nov 11, 2024 | 4.2200 | 4.5500 | 4.0400 | 4.0500 | 4.0500 | 11,200 |
| Nov 8, 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 2,400 |
| Nov 7, 2024 | 4.0900 | 4.4400 | 4.0900 | 4.3000 | 4.3000 | 14,500 |
| Nov 6, 2024 | 4.2200 | 4.4100 | 4.0700 | 4.1400 | 4.1400 | 18,400 |
| Nov 5, 2024 | 4.1910 | 4.3620 | 4.1900 | 4.3620 | 4.3620 | 10,200 |
| Nov 4, 2024 | 4.4950 | 4.4950 | 4.2100 | 4.2100 | 4.2100 | 2,000 |
| Nov 1, 2024 | 4.2600 | 4.4000 | 4.2350 | 4.4000 | 4.4000 | 7,300 |
| Oct 31, 2024 | 4.5200 | 4.5210 | 4.1600 | 4.1600 | 4.1600 | 7,200 |
| Oct 30, 2024 | 4.7000 | 4.7000 | 4.2600 | 4.3700 | 4.3700 | 5,700 |
| Oct 29, 2024 | 4.7050 | 4.7050 | 4.6800 | 4.6800 | 4.6800 | 1,100 |
| Oct 28, 2024 | 4.6000 | 4.6650 | 4.4900 | 4.5000 | 4.5000 | 8,000 |
| Oct 25, 2024 | 4.7200 | 4.7300 | 4.5800 | 4.5900 | 4.5900 | 15,300 |
| Oct 24, 2024 | 4.7000 | 4.8800 | 4.7000 | 4.7500 | 4.7500 | 11,600 |
| Oct 23, 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9600 | 4.9600 | 5,100 |
| Oct 22, 2024 | 4.8700 | 5.0650 | 4.8700 | 5.0650 | 5.0650 | 1,700 |
| Oct 21, 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8100 | 4.8100 | 2,100 |
| Oct 18, 2024 | 4.7850 | 4.8300 | 4.7200 | 4.7300 | 4.7300 | 2,600 |
| Oct 17, 2024 | 4.6800 | 5.0000 | 4.6800 | 4.7100 | 4.7100 | 2,500 |
| Oct 16, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 500 |
| Oct 15, 2024 | 4.8500 | 4.8600 | 4.6900 | 4.8600 | 4.8600 | 4,600 |
| Oct 14, 2024 | 4.9600 | 4.9600 | 4.7400 | 4.9100 | 4.9100 | 10,100 |
| Oct 11, 2024 | 4.9600 | 4.9800 | 4.9300 | 4.9500 | 4.9500 | 1,000 |
| Oct 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 800 |
| Oct 9, 2024 | 4.8300 | 5.1500 | 4.8300 | 5.0500 | 5.0500 | 8,000 |
| Oct 8, 2024 | 4.9760 | 5.3600 | 4.9760 | 5.2180 | 5.2180 | 11,700 |
| Oct 7, 2024 | 5.1950 | 5.1950 | 4.9300 | 5.1100 | 5.1100 | 3,800 |
| Oct 4, 2024 | 5.1200 | 5.3800 | 5.0900 | 5.1900 | 5.1900 | 13,700 |
| Oct 3, 2024 | 5.0500 | 5.2000 | 4.9700 | 4.9700 | 4.9700 | 2,500 |
| Oct 2, 2024 | 5.0700 | 5.1900 | 4.9810 | 5.1900 | 5.1900 | 1,300 |
| Oct 1, 2024 | 5.7600 | 5.7600 | 5.0900 | 5.3100 | 5.3100 | 7,000 |
| Sep 30, 2024 | 5.5000 | 5.8000 | 5.3900 | 5.7500 | 5.7500 | 19,400 |
| Sep 27, 2024 | 5.1200 | 5.3300 | 5.1200 | 5.3300 | 5.3300 | 900 |
| Sep 26, 2024 | 5.0900 | 5.2500 | 4.9500 | 4.9500 | 4.9500 | 6,800 |
| Sep 25, 2024 | 4.8900 | 5.0500 | 4.8100 | 4.9200 | 4.9200 | 9,100 |
| Sep 24, 2024 | 4.9900 | 5.2700 | 4.6200 | 4.8100 | 4.8100 | 34,400 |
| Sep 23, 2024 | 5.1000 | 5.1900 | 4.8800 | 4.9300 | 4.9300 | 14,400 |
| Sep 20, 2024 | 5.1000 | 5.5500 | 4.9900 | 5.1100 | 5.1100 | 49,400 |
| Sep 19, 2024 | 5.1200 | 5.4700 | 5.0500 | 5.3200 | 5.3200 | 33,900 |
| Sep 18, 2024 | 4.9500 | 5.0800 | 4.9300 | 4.9300 | 4.9300 | 6,700 |
| Sep 17, 2024 | 4.8800 | 5.1300 | 4.8800 | 5.0000 | 5.0000 | 16,700 |
| Sep 16, 2024 | 5.0000 | 5.1300 | 4.8700 | 4.9300 | 4.9300 | 13,300 |
| Sep 13, 2024 | 5.0300 | 5.0400 | 4.8600 | 4.9500 | 4.9500 | 8,500 |
| Sep 12, 2024 | 5.1900 | 5.2000 | 5.0700 | 5.0700 | 5.0700 | 1,200 |
| Sep 11, 2024 | 5.1700 | 5.2800 | 5.0660 | 5.0800 | 5.0800 | 9,700 |
| Sep 10, 2024 | 5.6300 | 5.6300 | 5.0500 | 5.0500 | 5.0500 | 13,100 |
| Sep 9, 2024 | 5.6700 | 5.6700 | 5.0300 | 5.1200 | 5.1200 | 3,100 |
| Sep 6, 2024 | 5.1100 | 5.3690 | 5.0370 | 5.3000 | 5.3000 | 8,100 |
| Sep 5, 2024 | 5.3300 | 5.7600 | 5.1900 | 5.3600 | 5.3600 | 3,300 |
| Sep 4, 2024 | 5.4100 | 5.6010 | 5.1600 | 5.5100 | 5.5100 | 10,000 |
| Sep 3, 2024 | 5.9500 | 5.9500 | 5.1100 | 5.2700 | 5.2700 | 14,000 |
| Aug 30, 2024 | 5.6700 | 6.0000 | 5.6700 | 6.0000 | 6.0000 | 1,200 |
| Aug 29, 2024 | 5.4700 | 5.6300 | 5.1200 | 5.6250 | 5.6250 | 5,000 |
| Aug 28, 2024 | 5.5000 | 5.8100 | 5.5000 | 5.8000 | 5.8000 | 25,200 |
| Aug 27, 2024 | 5.2500 | 5.3100 | 5.0500 | 5.1300 | 5.1300 | 4,800 |
| Aug 26, 2024 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | 5.2900 | 900 |
| Aug 23, 2024 | 4.8500 | 5.3000 | 4.8500 | 5.2800 | 5.2800 | 1,600 |
| Aug 22, 2024 | 4.8000 | 4.9350 | 4.8000 | 4.9350 | 4.9350 | 2,200 |
| Aug 21, 2024 | 4.9300 | 5.0500 | 4.7500 | 4.7500 | 4.7500 | 8,900 |
| Aug 20, 2024 | 4.9850 | 5.0300 | 4.7000 | 4.7700 | 4.7700 | 53,500 |
| Aug 19, 2024 | 4.9750 | 4.9750 | 4.9050 | 4.9050 | 4.9050 | 1,200 |
| Aug 16, 2024 | 5.0150 | 5.0150 | 4.9500 | 4.9500 | 4.9500 | 700 |
| Aug 15, 2024 | 4.9400 | 5.0500 | 4.6000 | 4.8500 | 4.8500 | 7,000 |
| Aug 14, 2024 | 4.8800 | 4.9400 | 4.7500 | 4.8100 | 4.8100 | 4,000 |
| Aug 13, 2024 | 4.7000 | 4.9110 | 4.7000 | 4.8100 | 4.8100 | 5,800 |
| Aug 12, 2024 | 4.8580 | 4.8580 | 4.8100 | 4.8100 | 4.8100 | 1,700 |
| Aug 9, 2024 | 4.7200 | 5.1500 | 4.7200 | 4.8800 | 4.8800 | 3,400 |
| Aug 8, 2024 | 4.8000 | 4.9100 | 4.5400 | 4.7350 | 4.7350 | 7,300 |
| Aug 7, 2024 | 5.0000 | 5.1500 | 4.6800 | 4.6800 | 4.6800 | 7,400 |
| Aug 6, 2024 | 4.8120 | 5.0500 | 4.7500 | 5.0500 | 5.0500 | 60,600 |
| Aug 5, 2024 | 5.2000 | 5.2000 | 4.5800 | 5.0900 | 5.0900 | 9,400 |
| Aug 2, 2024 | 5.6400 | 5.6400 | 5.1000 | 5.2400 | 5.2400 | 29,400 |
| Aug 1, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 400 |
| Jul 31, 2024 | 5.5700 | 5.7380 | 5.4100 | 5.4200 | 5.4200 | 5,000 |
| Jul 30, 2024 | 5.5800 | 5.5800 | 5.4750 | 5.4750 | 5.4750 | 800 |
| Jul 29, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 500 |
| Jul 26, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 300 |
| Jul 25, 2024 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 900 |
| Jul 24, 2024 | 5.3500 | 5.4100 | 5.3300 | 5.3300 | 5.3300 | 2,300 |
| Jul 23, 2024 | 5.4500 | 5.4500 | 5.3400 | 5.3500 | 5.3500 | 1,200 |
| Jul 22, 2024 | 5.4500 | 5.5600 | 5.4500 | 5.5600 | 5.5600 | 800 |
| Jul 19, 2024 | 5.4700 | 5.4700 | 5.4000 | 5.4000 | 5.4000 | 1,100 |
| Jul 18, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 600 |
| Jul 17, 2024 | 5.5400 | 5.5500 | 5.4100 | 5.4200 | 5.4200 | 1,900 |
| Jul 16, 2024 | 5.2500 | 5.5400 | 5.2500 | 5.5400 | 5.5400 | 2,100 |
| Jul 15, 2024 | 5.6900 | 5.6900 | 5.4700 | 5.4700 | 5.4700 | 1,400 |
| Jul 12, 2024 | 5.7500 | 5.9700 | 5.6080 | 5.6800 | 5.6800 | 16,900 |
| Jul 11, 2024 | 5.5750 | 5.7100 | 5.5750 | 5.6700 | 5.6700 | 13,000 |
| Jul 10, 2024 | 5.3900 | 5.3960 | 5.3900 | 5.3960 | 5.3960 | 800 |
| Jul 9, 2024 | 5.4200 | 5.5000 | 5.2550 | 5.2550 | 5.2550 | 4,200 |
| Jul 8, 2024 | 5.3200 | 5.4100 | 5.2900 | 5.3000 | 5.3000 | 1,900 |
| Jul 5, 2024 | 5.3200 | 5.4600 | 5.3200 | 5.4600 | 5.4600 | 800 |
| Jul 3, 2024 | 5.3100 | 5.5550 | 5.3100 | 5.3950 | 5.3950 | 3,200 |
| Jul 2, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 700 |
| Jul 1, 2024 | 5.2200 | 5.3800 | 5.0530 | 5.3500 | 5.3500 | 5,600 |
| Jun 28, 2024 | 5.5100 | 5.5100 | 4.9100 | 5.0000 | 5.0000 | 10,600 |
| Jun 27, 2024 | 5.4000 | 5.6790 | 5.4000 | 5.6000 | 5.6000 | 7,700 |
| Jun 26, 2024 | 5.3100 | 5.4800 | 5.1900 | 5.4000 | 5.4000 | 16,800 |
| Jun 25, 2024 | 4.4000 | 5.0000 | 4.4000 | 4.8800 | 4.8800 | 33,800 |
| Jun 24, 2024 | 4.2900 | 4.3600 | 4.1400 | 4.3600 | 4.3600 | 10,800 |
| Jun 21, 2024 | 4.3000 | 4.4700 | 4.1600 | 4.1600 | 4.1600 | 19,600 |
| Jun 20, 2024 | 4.4600 | 4.5300 | 4.2070 | 4.2070 | 4.2070 | 7,900 |
| Jun 18, 2024 | 4.5200 | 4.7090 | 4.4100 | 4.5400 | 4.5400 | 9,500 |
| Jun 17, 2024 | 4.6400 | 4.8600 | 4.6300 | 4.8300 | 4.8300 | 11,500 |
| Jun 14, 2024 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 20,100 |
| Jun 13, 2024 | 5.3200 | 5.4100 | 5.3200 | 5.3500 | 5.3500 | 3,000 |
| Jun 12, 2024 | 5.6000 | 5.6000 | 5.3200 | 5.3200 | 5.3200 | 4,300 |
| Jun 11, 2024 | 5.6200 | 5.7900 | 5.6200 | 5.7900 | 5.7900 | 1,800 |
| Jun 10, 2024 | 5.5900 | 5.6240 | 5.5900 | 5.6240 | 5.6240 | 1,600 |
| Jun 7, 2024 | 5.9200 | 6.0100 | 5.5650 | 5.7000 | 5.7000 | 7,600 |
| Jun 6, 2024 | 6.4800 | 6.4800 | 6.3100 | 6.3200 | 6.3200 | 2,200 |
| Jun 5, 2024 | 6.5100 | 6.5600 | 6.3550 | 6.4200 | 6.4200 | 4,800 |
| Jun 4, 2024 | 6.3730 | 6.6000 | 6.3730 | 6.6000 | 6.6000 | 1,400 |
| Jun 3, 2024 | 7.2900 | 7.2900 | 6.8000 | 6.8000 | 6.8000 | 6,900 |
| May 31, 2024 | 7.1300 | 7.1600 | 7.0400 | 7.0400 | 7.0400 | 1,100 |
| May 30, 2024 | 6.8950 | 7.0000 | 6.8950 | 7.0000 | 7.0000 | 700 |
| May 29, 2024 | 6.5600 | 6.7100 | 6.5600 | 6.6800 | 6.6800 | 1,100 |
| May 28, 2024 | 6.4300 | 6.6000 | 6.3800 | 6.6000 | 6.6000 | 11,300 |
| May 24, 2024 | 6.8900 | 7.1400 | 6.3500 | 6.6000 | 6.6000 | 3,800 |
| May 23, 2024 | 6.4400 | 6.7030 | 6.4300 | 6.6100 | 6.6100 | 4,400 |
| May 22, 2024 | 6.2300 | 6.4000 | 5.8800 | 6.2200 | 6.2200 | 6,300 |
| May 21, 2024 | 7.0100 | 7.1100 | 6.9000 | 7.1100 | 7.1100 | 2,900 |
| May 20, 2024 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 400 |
| May 17, 2024 | 7.2200 | 7.4100 | 7.1900 | 7.2300 | 7.2300 | 1,700 |
| May 16, 2024 | 7.4900 | 7.5100 | 7.2600 | 7.2600 | 7.2600 | 2,600 |
| May 15, 2024 | 7.3000 | 7.4900 | 7.1900 | 7.3100 | 7.3100 | 1,600 |
| May 14, 2024 | 7.3500 | 7.3900 | 7.1000 | 7.2900 | 7.2900 | 6,200 |
| May 13, 2024 | 6.9650 | 7.1100 | 6.7000 | 6.8500 | 6.8500 | 9,600 |
| May 10, 2024 | 6.7800 | 6.7900 | 6.6000 | 6.6000 | 6.6000 | 3,300 |
| May 9, 2024 | 6.7800 | 6.7800 | 6.6700 | 6.6700 | 6.6700 | 1,900 |
| May 8, 2024 | 6.5700 | 6.9000 | 6.4000 | 6.9000 | 6.9000 | 24,200 |
| May 7, 2024 | 6.5900 | 6.6700 | 6.4100 | 6.4100 | 6.4100 | 5,200 |
| May 6, 2024 | 6.2500 | 6.5100 | 6.2500 | 6.3200 | 6.3200 | 5,200 |
| May 3, 2024 | 6.1380 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 2,200 |
| May 2, 2024 | 6.0100 | 6.0700 | 6.0100 | 6.0500 | 6.0500 | 3,100 |
| May 1, 2024 | 5.8500 | 6.1900 | 5.8500 | 6.0000 | 6.0000 | 61,900 |
| Apr 30, 2024 | 5.8300 | 5.8400 | 5.7100 | 5.8400 | 5.8400 | 1,100 |
| Apr 29, 2024 | 5.7100 | 6.3000 | 5.7010 | 5.8100 | 5.8100 | 23,200 |
| Apr 26, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 400 |
| Apr 25, 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 400 |
| Apr 24, 2024 | 5.9200 | 5.9900 | 5.9000 | 5.9000 | 5.9000 | 1,400 |
| Apr 23, 2024 | 5.8300 | 6.2670 | 5.7000 | 5.7100 | 5.7100 | 27,000 |
| Apr 22, 2024 | 5.6800 | 5.8600 | 5.6550 | 5.7300 | 5.7300 | 36,900 |
| Apr 19, 2024 | 5.5500 | 5.5500 | 5.2000 | 5.4100 | 5.4100 | 1,600 |
| Apr 18, 2024 | 5.5400 | 5.5400 | 5.3100 | 5.5000 | 5.5000 | 28,400 |
Related Tickers
2Q5.F Renovaro Inc.
0.2800
-0.36%
2UV.BE Applied Therapeutics Inc
0.2958
+12.64%
IPHA Innate Pharma S.A.
1.9700
-0.51%
PHXM.PA PHAXIAM Therapeutics S.A.
0.6840
-3.66%
IPH.PA Innate Pharma S.A.
1.7480
-0.46%
ADOC.PA Adocia SA
3.8500
+2.67%
GNFT Genfit S.A.
3.5100
-1.82%
THAR Tharimmune, Inc.
1.1299
+2.72%
IKNA Ikena Oncology, Inc.
1.1100
0.00%
BOLD Boundless Bio, Inc.
1.4200
+8.40%