Unlock stock picks and a broker-level newsfeed that powers Wall Street.
0.5623
-0.0097
(-1.70%)
At close: April 3 at 4:00:00 PM EDT
0.5500
-0.01
(-2.19%)
After hours: April 3 at 6:27:57 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 3, 2025 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 45,600 |
Apr 2, 2025 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 32,400 |
Apr 1, 2025 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 112,500 |
Mar 31, 2025 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 106,400 |
Mar 28, 2025 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 150,100 |
Mar 27, 2025 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 52,100 |
Mar 26, 2025 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 34,100 |
Mar 25, 2025 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 55,900 |
Mar 24, 2025 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 19,700 |
Mar 21, 2025 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 13,200 |
Mar 20, 2025 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 25,900 |
Mar 19, 2025 | 0.6300 | 0.6700 | 0.6000 | 0.6000 | 0.6000 | 22,800 |
Mar 18, 2025 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 80,900 |
Mar 17, 2025 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 30,200 |
Mar 14, 2025 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 38,000 |
Mar 13, 2025 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 7,200 |
Mar 12, 2025 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 0.6400 | 37,800 |
Mar 11, 2025 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 39,300 |
Mar 10, 2025 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 69,900 |
Mar 7, 2025 | 0.5600 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 59,600 |
Mar 6, 2025 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 20,700 |
Mar 5, 2025 | 0.6000 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 119,700 |
Mar 4, 2025 | 0.5800 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 116,900 |
Mar 3, 2025 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 35,600 |
Feb 28, 2025 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 59,300 |
Feb 27, 2025 | 0.6100 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 82,900 |
Feb 26, 2025 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 42,400 |
Feb 25, 2025 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | 0.6300 | 96,300 |
Feb 24, 2025 | 0.6400 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 30,800 |
Feb 21, 2025 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 82,200 |
Feb 20, 2025 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 45,100 |
Feb 19, 2025 | 0.6700 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 267,200 |
Feb 18, 2025 | 0.6600 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 23,500 |
Feb 14, 2025 | 0.6500 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 80,200 |
Feb 13, 2025 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 26,500 |
Feb 12, 2025 | 0.6600 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 59,200 |
Feb 11, 2025 | 0.6600 | 0.6900 | 0.6300 | 0.6500 | 0.6500 | 90,300 |
Feb 10, 2025 | 0.6600 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 51,900 |
Feb 7, 2025 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 45,800 |
Feb 6, 2025 | 0.6700 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 70,600 |
Feb 5, 2025 | 0.6200 | 0.6800 | 0.6000 | 0.6700 | 0.6700 | 82,100 |
Feb 4, 2025 | 0.6300 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 65,600 |
Feb 3, 2025 | 0.6900 | 0.6900 | 0.6200 | 0.6600 | 0.6600 | 21,500 |
Jan 31, 2025 | 0.6300 | 0.6900 | 0.6300 | 0.6700 | 0.6700 | 227,700 |
Jan 30, 2025 | 0.7100 | 0.7100 | 0.6000 | 0.6500 | 0.6500 | 231,600 |
Jan 29, 2025 | 0.7100 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 33,300 |
Jan 28, 2025 | 0.6500 | 0.7000 | 0.6300 | 0.6800 | 0.6800 | 212,100 |
Jan 27, 2025 | 0.7000 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 213,500 |
Jan 24, 2025 | 0.7000 | 0.7200 | 0.6400 | 0.7200 | 0.7200 | 228,100 |
Jan 23, 2025 | 0.8000 | 0.8000 | 0.7000 | 0.7100 | 0.7100 | 943,800 |
Jan 22, 2025 | 0.7200 | 0.8400 | 0.7100 | 0.8100 | 0.8100 | 473,200 |
Jan 21, 2025 | 0.7400 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 186,300 |
Jan 17, 2025 | 0.7000 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 208,100 |
Jan 16, 2025 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 43,300 |
Jan 15, 2025 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 81,600 |
Jan 14, 2025 | 0.7600 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 171,800 |
Jan 13, 2025 | 0.7000 | 0.7800 | 0.6700 | 0.7600 | 0.7600 | 447,500 |
Jan 10, 2025 | 0.6200 | 0.7100 | 0.5000 | 0.7000 | 0.7000 | 6,085,400 |
Jan 8, 2025 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 49,100 |
Jan 7, 2025 | 0.6700 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 69,200 |
Jan 6, 2025 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 60,600 |
Jan 3, 2025 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | 0.6200 | 54,100 |
Jan 2, 2025 | 0.5900 | 0.6400 | 0.5900 | 0.6300 | 0.6300 | 119,200 |
Dec 31, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 113,100 |
Dec 30, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 89,800 |
Dec 27, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 186,900 |
Dec 26, 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5700 | 0.5700 | 1,182,500 |
Dec 24, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 22,900 |
Dec 23, 2024 | 0.5300 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 101,000 |
Dec 20, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 597,900 |
Dec 19, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 62,600 |
Dec 18, 2024 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 93,200 |
Dec 17, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 152,900 |
Dec 16, 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 64,800 |
Dec 13, 2024 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 62,800 |
Dec 12, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 152,300 |
Dec 11, 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 186,900 |
Dec 10, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 34,100 |
Dec 9, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 56,700 |
Dec 6, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 55,400 |
Dec 5, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 40,300 |
Dec 4, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 66,100 |
Dec 3, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 86,400 |
Dec 2, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 48,800 |
Nov 29, 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 21,200 |
Nov 27, 2024 | 0.5900 | 0.6200 | 0.5600 | 0.5900 | 0.5900 | 88,500 |
Nov 26, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 111,500 |
Nov 25, 2024 | 0.6700 | 0.6800 | 0.6000 | 0.6200 | 0.6200 | 197,100 |
Nov 22, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 33,000 |
Nov 21, 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7200 | 0.7200 | 40,600 |
Nov 20, 2024 | 0.6800 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 33,200 |
Nov 19, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 31,900 |
Nov 18, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 60,900 |
Nov 15, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 93,600 |
Nov 14, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 80,300 |
Nov 13, 2024 | 0.7800 | 0.8100 | 0.7100 | 0.7100 | 0.7100 | 272,200 |
Nov 12, 2024 | 0.7200 | 0.8200 | 0.7000 | 0.7800 | 0.7800 | 273,100 |
Nov 11, 2024 | 0.7100 | 0.7400 | 0.6600 | 0.7100 | 0.7100 | 104,100 |
Nov 8, 2024 | 0.7200 | 0.7200 | 0.6400 | 0.6900 | 0.6900 | 209,900 |
Nov 7, 2024 | 0.7300 | 0.7400 | 0.6700 | 0.7000 | 0.7000 | 322,300 |
Nov 6, 2024 | 0.7400 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 1,113,300 |
Nov 5, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 152,900 |
Nov 4, 2024 | 0.7300 | 0.7900 | 0.7000 | 0.7600 | 0.7600 | 327,300 |
Nov 1, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 106,500 |
Oct 31, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 0.7200 | 313,200 |
Oct 30, 2024 | 0.6400 | 0.7500 | 0.6100 | 0.7500 | 0.7500 | 1,186,900 |
Oct 29, 2024 | 0.6300 | 0.7200 | 0.5700 | 0.6500 | 0.6500 | 17,946,800 |
Oct 28, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 96,400 |
Oct 25, 2024 | 0.5600 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 56,200 |
Oct 24, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 108,300 |
Oct 23, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 98,100 |
Oct 22, 2024 | 0.6000 | 0.6200 | 0.5400 | 0.5900 | 0.5900 | 142,400 |
Oct 21, 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6200 | 0.6200 | 223,600 |
Oct 18, 2024 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 0.6300 | 89,200 |
Oct 17, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 114,300 |
Oct 16, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 201,900 |
Oct 15, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 98,600 |
Oct 14, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 97,000 |
Oct 11, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 106,200 |
Oct 10, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 79,900 |
Oct 9, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 104,100 |
Oct 8, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 41,600 |
Oct 7, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 98,300 |
Oct 4, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 111,300 |
Oct 3, 2024 | 0.6900 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 189,000 |
Oct 2, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 196,600 |
Oct 1, 2024 | 0.6700 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 281,200 |
Sep 30, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 229,900 |
Sep 27, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7100 | 0.7100 | 322,700 |
Sep 26, 2024 | 0.6900 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 563,700 |
Sep 25, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 493,400 |
Sep 24, 2024 | 0.7500 | 0.7800 | 0.7000 | 0.7100 | 0.7100 | 1,032,700 |
Sep 23, 2024 | 0.7400 | 0.8100 | 0.6700 | 0.7500 | 0.7500 | 4,259,700 |
Sep 20, 2024 | 0.8700 | 1.0100 | 0.6200 | 0.7400 | 0.7400 | 145,591,900 |
Sep 19, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 52,200 |
Sep 18, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 80,400 |
Sep 17, 2024 | 0.5000 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 250,500 |
Sep 16, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 40,700 |
Sep 13, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 81,000 |
Sep 12, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 12,700 |
Sep 11, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 113,500 |
Sep 10, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 56,200 |
Sep 9, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 71,300 |
Sep 6, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 85,900 |
Sep 5, 2024 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 63,200 |
Sep 4, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 38,500 |
Sep 3, 2024 | 0.4700 | 0.5000 | 0.4400 | 0.4800 | 0.4800 | 75,700 |
Aug 30, 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 50,600 |
Aug 29, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 96,600 |
Aug 28, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 135,500 |
Aug 27, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 76,400 |
Aug 26, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 103,100 |
Aug 23, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 127,900 |
Aug 22, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 229,400 |
Aug 21, 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5400 | 0.5400 | 452,900 |
Aug 20, 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 208,500 |
Aug 19, 2024 | 0.5700 | 0.6300 | 0.5600 | 0.5900 | 0.5900 | 882,000 |
Aug 16, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 705,600 |
Aug 15, 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 230,300 |
Aug 14, 2024 | 0.4800 | 0.5300 | 0.4400 | 0.4600 | 0.4600 | 734,500 |
Aug 13, 2024 | 0.4300 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 451,200 |
Aug 12, 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 362,300 |
Aug 9, 2024 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 410,000 |
Aug 8, 2024 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | 0.3800 | 727,800 |
Aug 7, 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 180,600 |
Aug 6, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 125,100 |
Aug 5, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 345,300 |
Aug 2, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 320,400 |
Aug 1, 2024 | 0.5900 | 0.6000 | 0.4700 | 0.5400 | 0.5400 | 629,300 |
Jul 31, 2024 | 0.6300 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 521,700 |
Jul 30, 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6500 | 0.6500 | 812,000 |
Jul 29, 2024 | 0.7500 | 0.7500 | 0.6400 | 0.6600 | 0.6600 | 695,300 |
Jul 26, 2024 | 0.8100 | 0.8800 | 0.6900 | 0.7000 | 0.7000 | 4,273,800 |
Jul 25, 2024 | 2.1800 | 2.1800 | 1.9300 | 1.9400 | 1.9400 | 157,200 |
Jul 24, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 140,300 |
Jul 23, 2024 | 2.0800 | 2.2600 | 2.0000 | 2.1300 | 2.1300 | 259,100 |
Jul 22, 2024 | 2.2500 | 2.2500 | 2.0600 | 2.0800 | 2.0800 | 45,300 |
Jul 19, 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 16,000 |
Jul 18, 2024 | 2.0800 | 2.1300 | 1.9500 | 2.0200 | 2.0200 | 83,400 |
Jul 17, 2024 | 2.1700 | 2.1700 | 1.8500 | 2.0600 | 2.0600 | 108,500 |
Jul 16, 2024 | 2.1600 | 2.1900 | 2.1200 | 2.1400 | 2.1400 | 38,900 |
Jul 15, 2024 | 2.3300 | 2.3300 | 2.1200 | 2.1600 | 2.1600 | 69,000 |
Jul 12, 2024 | 2.2100 | 2.4500 | 2.1900 | 2.3300 | 2.3300 | 156,400 |
Jul 11, 2024 | 2.1600 | 2.3100 | 2.1000 | 2.2300 | 2.2300 | 200,800 |
Jul 10, 2024 | 2.3100 | 2.3100 | 2.0700 | 2.1200 | 2.1200 | 113,700 |
Jul 9, 2024 | 2.1500 | 2.3500 | 2.1000 | 2.3000 | 2.3000 | 320,600 |
Jul 8, 2024 | 2.1500 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 26,700 |
Jul 5, 2024 | 2.2200 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 27,500 |
Jul 3, 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 29,400 |
Jul 2, 2024 | 2.2300 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 18,500 |
Jul 1, 2024 | 2.2200 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 43,300 |
Jun 28, 2024 | 2.4100 | 2.4600 | 2.1900 | 2.2100 | 2.2100 | 65,600 |
Jun 27, 2024 | 2.1400 | 2.4700 | 2.1300 | 2.4400 | 2.4400 | 139,400 |
Jun 26, 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 42,700 |
Jun 25, 2024 | 2.1100 | 2.2700 | 2.0500 | 2.1000 | 2.1000 | 224,200 |
Jun 24, 2024 | 2.1300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 50,300 |
Jun 21, 2024 | 2.2900 | 2.3200 | 2.1400 | 2.1400 | 2.1400 | 56,500 |
Jun 20, 2024 | 2.2300 | 2.3400 | 2.1800 | 2.2800 | 2.2800 | 74,600 |
Jun 18, 2024 | 2.6100 | 2.6300 | 2.2500 | 2.3000 | 2.3000 | 280,300 |
Jun 17, 2024 | 2.4500 | 3.1400 | 2.4000 | 2.5700 | 2.5700 | 834,800 |
Jun 14, 2024 | 2.5000 | 2.6900 | 2.2300 | 2.5100 | 2.5100 | 349,800 |
Jun 13, 2024 | 2.7800 | 2.8000 | 2.5500 | 2.5700 | 2.5700 | 150,300 |
Jun 12, 2024 | 2.8200 | 2.9000 | 2.7600 | 2.8500 | 2.8500 | 32,900 |
Jun 11, 2024 | 2.8300 | 2.8700 | 2.7500 | 2.7500 | 2.7500 | 35,100 |
Jun 10, 2024 | 2.7500 | 2.9500 | 2.7100 | 2.8200 | 2.8200 | 71,100 |
Jun 7, 2024 | 3.0000 | 3.0000 | 2.7100 | 2.7100 | 2.7100 | 120,600 |
Jun 6, 2024 | 2.8400 | 3.1500 | 2.7000 | 2.9800 | 2.9800 | 172,500 |
Jun 5, 2024 | 2.8800 | 2.9700 | 2.7400 | 2.8300 | 2.8300 | 91,000 |
Jun 4, 2024 | 3.1300 | 3.2000 | 2.8800 | 2.8800 | 2.8800 | 183,200 |
Jun 3, 2024 | 3.4400 | 3.4500 | 3.1000 | 3.1500 | 3.1500 | 173,800 |
May 31, 2024 | 1:35 Stock Splits | |||||
May 31, 2024 | 3.3500 | 3.5500 | 3.0800 | 3.4400 | 3.4400 | 314,900 |
May 30, 2024 | 3.5000 | 4.2000 | 3.5000 | 3.5000 | 3.5000 | 572,720 |
May 29, 2024 | 4.9000 | 6.3000 | 4.5500 | 5.6000 | 5.6000 | 1,408,563 |
May 28, 2024 | 4.9000 | 5.2500 | 4.5500 | 4.9000 | 4.9000 | 267,863 |
May 24, 2024 | 4.9000 | 5.2500 | 4.5500 | 4.5500 | 4.5500 | 279,106 |
May 23, 2024 | 4.9000 | 5.2500 | 4.5500 | 4.9000 | 4.9000 | 363,817 |
May 22, 2024 | 4.5500 | 5.2500 | 4.2000 | 4.9000 | 4.9000 | 312,089 |
May 21, 2024 | 5.2500 | 5.2500 | 4.2000 | 4.5500 | 4.5500 | 578,383 |
May 20, 2024 | 5.6000 | 8.0500 | 4.5500 | 5.9500 | 5.9500 | 4,514,814 |
May 17, 2024 | 5.2500 | 9.1000 | 3.5000 | 4.2000 | 4.2000 | 3,861,943 |
May 16, 2024 | 3.5000 | 4.5500 | 3.1500 | 4.2000 | 4.2000 | 928,106 |
May 15, 2024 | 3.1500 | 3.8500 | 3.1500 | 3.5000 | 3.5000 | 346,746 |
May 14, 2024 | 2.8000 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 62,717 |
May 13, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 32,986 |
May 10, 2024 | 3.1500 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 52,437 |
May 9, 2024 | 3.1500 | 3.1500 | 2.8000 | 3.1500 | 3.1500 | 36,354 |
May 8, 2024 | 2.8000 | 3.1500 | 2.8000 | 3.1500 | 3.1500 | 46,191 |
May 7, 2024 | 3.1500 | 3.1500 | 2.8000 | 3.1500 | 3.1500 | 433,797 |
May 6, 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 20,577 |
May 3, 2024 | 3.1500 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 42,289 |
May 2, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 15,583 |
May 1, 2024 | 2.8000 | 3.1500 | 2.8000 | 3.1500 | 3.1500 | 38,071 |
Apr 30, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 33,183 |
Apr 29, 2024 | 3.1500 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 22,029 |
Apr 26, 2024 | 2.8000 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 72,429 |
Apr 25, 2024 | 2.8000 | 2.8000 | 2.4500 | 2.8000 | 2.8000 | 15,103 |
Apr 24, 2024 | 2.8000 | 2.8000 | 2.4500 | 2.8000 | 2.8000 | 29,074 |
Apr 23, 2024 | 2.4500 | 2.8000 | 2.4500 | 2.8000 | 2.8000 | 44,889 |
Apr 22, 2024 | 2.8000 | 3.1500 | 2.4500 | 2.4500 | 2.4500 | 118,463 |
Apr 19, 2024 | 2.8000 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 49,000 |
Apr 18, 2024 | 2.8000 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 101,383 |
Apr 17, 2024 | 3.5000 | 3.5000 | 2.8000 | 2.8000 | 2.8000 | 387,620 |
Apr 16, 2024 | 2.8000 | 2.8000 | 2.4500 | 2.8000 | 2.8000 | 53,140 |
Apr 15, 2024 | 3.1500 | 3.1500 | 2.8000 | 2.8000 | 2.8000 | 47,886 |
Apr 12, 2024 | 2.8000 | 3.1500 | 2.8000 | 3.1500 | 3.1500 | 19,751 |
Apr 11, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 38,571 |
Apr 10, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 34,709 |
Apr 9, 2024 | 3.5000 | 3.5000 | 2.8000 | 3.1500 | 3.1500 | 64,826 |
Apr 8, 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 57,200 |
Apr 5, 2024 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | 3.5000 | 54,643 |
Apr 4, 2024 | 3.5000 | 3.8500 | 3.5000 | 3.5000 | 3.5000 | 60,043 |
Related Tickers
MNOV MediciNova, Inc.
1.3400
-4.96%
ZVSA ZyVersa Therapeutics, Inc.
0.6090
+3.69%
IGC IGC Pharma, Inc.
0.2792
-1.13%
GLYC GlycoMimetics, Inc.
0.1851
-11.73%
ATNF 180 Life Sciences Corp.
0.8800
-12.00%
KLTO Klotho Neurosciences, Inc.
0.1771
-12.37%
INAB IN8bio, Inc.
0.1612
-5.51%
SPRC SciSparc Ltd.
0.3004
-0.83%
SLGL Sol-Gel Technologies Ltd.
0.5000
+3.31%
XFOR X4 Pharmaceuticals, Inc.
0.2100
-7.89%