At close: December 20 at 4:00:00 PM EST
Pre-Market: 6:41:15 AM 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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 582,900 |
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 |
Apr 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 54,674 |
Apr 2, 2024 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | 3.5000 | 42,626 |
Apr 1, 2024 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | 3.5000 | 33,080 |
Mar 28, 2024 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | 3.5000 | 59,800 |
Mar 27, 2024 | 4.5500 | 4.5500 | 3.5000 | 3.8500 | 3.8500 | 222,643 |
Mar 26, 2024 | 4.5500 | 5.2500 | 4.5500 | 4.9000 | 4.9000 | 341,389 |
Mar 25, 2024 | 4.5500 | 4.9000 | 4.5500 | 4.5500 | 4.5500 | 57,369 |
Mar 22, 2024 | 4.9000 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 13,831 |
Mar 21, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 28,931 |
Mar 20, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 19,177 |
Mar 19, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 17,043 |
Mar 18, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 28,506 |
Mar 15, 2024 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 28,923 |
Mar 14, 2024 | 5.2500 | 5.2500 | 4.5500 | 4.5500 | 4.5500 | 355,177 |
Mar 13, 2024 | 4.9000 | 5.2500 | 4.9000 | 4.9000 | 4.9000 | 30,100 |
Mar 12, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 21,931 |
Mar 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 20,109 |
Mar 8, 2024 | 5.2500 | 5.2500 | 4.9000 | 4.9000 | 4.9000 | 20,949 |
Mar 7, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 28,674 |
Mar 6, 2024 | 5.2500 | 5.2500 | 4.9000 | 4.9000 | 4.9000 | 46,337 |
Mar 5, 2024 | 5.2500 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 40,974 |
Mar 4, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 40,937 |
Mar 1, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 31,197 |
Feb 29, 2024 | 5.2500 | 5.2500 | 4.9000 | 5.2500 | 5.2500 | 38,600 |
Feb 28, 2024 | 4.9000 | 5.6000 | 4.9000 | 5.2500 | 5.2500 | 51,766 |
Feb 27, 2024 | 5.2500 | 5.2500 | 4.9000 | 4.9000 | 4.9000 | 47,334 |
Feb 26, 2024 | 5.2500 | 5.6000 | 4.9000 | 5.2500 | 5.2500 | 43,926 |
Feb 23, 2024 | 5.2500 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 34,131 |
Feb 22, 2024 | 5.2500 | 5.2500 | 4.9000 | 5.2500 | 5.2500 | 44,343 |
Feb 21, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 49,814 |
Feb 20, 2024 | 5.9500 | 5.9500 | 5.2500 | 5.6000 | 5.6000 | 56,814 |
Feb 16, 2024 | 5.6000 | 5.9500 | 5.2500 | 5.9500 | 5.9500 | 90,071 |
Feb 15, 2024 | 5.2500 | 5.6000 | 4.9000 | 5.6000 | 5.6000 | 99,831 |
Feb 14, 2024 | 4.9000 | 5.6000 | 4.9000 | 5.2500 | 5.2500 | 61,326 |
Feb 13, 2024 | 4.9000 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 25,763 |
Feb 12, 2024 | 5.2500 | 5.2500 | 4.9000 | 4.9000 | 4.9000 | 66,683 |
Feb 9, 2024 | 4.9000 | 5.6000 | 4.9000 | 5.2500 | 5.2500 | 101,560 |
Feb 8, 2024 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | 4.9000 | 64,449 |
Feb 7, 2024 | 4.5500 | 4.5500 | 4.2000 | 4.5500 | 4.5500 | 83,151 |
Feb 6, 2024 | 5.2500 | 5.2500 | 4.5500 | 4.5500 | 4.5500 | 125,651 |
Feb 5, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 108,540 |
Feb 2, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 89,214 |
Feb 1, 2024 | 6.3000 | 6.3000 | 5.6000 | 5.6000 | 5.6000 | 266,489 |
Jan 31, 2024 | 5.6000 | 6.6500 | 5.2500 | 5.9500 | 5.9500 | 442,969 |
Jan 30, 2024 | 5.9500 | 6.3000 | 5.6000 | 5.6000 | 5.6000 | 248,520 |
Jan 29, 2024 | 6.6500 | 7.0000 | 5.6000 | 6.3000 | 6.3000 | 1,209,943 |
Jan 26, 2024 | 5.6000 | 5.9500 | 5.6000 | 5.6000 | 5.6000 | 256,986 |
Jan 25, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 10,740 |
Jan 24, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 9,069 |
Jan 23, 2024 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 14,577 |
Jan 22, 2024 | 5.2500 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 9,420 |
Jan 19, 2024 | 5.2500 | 5.6000 | 4.9000 | 5.6000 | 5.6000 | 22,223 |
Jan 18, 2024 | 5.6000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 36,197 |
Jan 17, 2024 | 5.6000 | 5.9500 | 5.6000 | 5.6000 | 5.6000 | 38,691 |
Jan 16, 2024 | 5.9500 | 5.9500 | 5.2500 | 5.6000 | 5.6000 | 34,877 |
Jan 12, 2024 | 5.9500 | 6.3000 | 5.6000 | 5.9500 | 5.9500 | 35,411 |
Jan 11, 2024 | 6.3000 | 6.3000 | 5.6000 | 5.9500 | 5.9500 | 62,989 |
Jan 10, 2024 | 6.6500 | 7.0000 | 5.6000 | 6.3000 | 6.3000 | 114,877 |
Jan 9, 2024 | 7.0000 | 8.4000 | 6.6500 | 6.6500 | 6.6500 | 563,237 |
Jan 8, 2024 | 6.3000 | 7.0000 | 5.2500 | 6.3000 | 6.3000 | 100,109 |
Jan 5, 2024 | 5.9500 | 6.6500 | 5.9500 | 6.3000 | 6.3000 | 44,500 |
Jan 4, 2024 | 6.3000 | 6.6500 | 5.9500 | 6.3000 | 6.3000 | 29,511 |
Jan 3, 2024 | 6.6500 | 7.0000 | 6.3000 | 6.3000 | 6.3000 | 51,129 |
Jan 2, 2024 | 7.7000 | 7.7000 | 6.6500 | 6.6500 | 6.6500 | 37,114 |
Dec 29, 2023 | 7.7000 | 7.7000 | 7.0000 | 7.0000 | 7.0000 | 39,594 |
Dec 28, 2023 | 7.7000 | 7.7000 | 7.3500 | 7.3500 | 7.3500 | 33,609 |
Dec 27, 2023 | 7.3500 | 7.7000 | 7.3500 | 7.3500 | 7.3500 | 14,586 |
Dec 26, 2023 | 8.0500 | 8.0500 | 7.3500 | 7.3500 | 7.3500 | 15,534 |
Dec 22, 2023 | 8.0500 | 8.4000 | 7.7000 | 8.0500 | 8.0500 | 19,163 |
Dec 21, 2023 | 9.1000 | 9.1000 | 8.0500 | 8.0500 | 8.0500 | 34,140 |
Related Tickers
CHRO Channel Therapeutics Corporation
0.6435
-1.45%
ONCO Onconetix, Inc.
0.3469
-3.64%
WINT Windtree Therapeutics, Inc.
0.3202
-1.48%
AZTR Azitra, Inc.
0.4150
+5.01%
SLRX Salarius Pharmaceuticals, Inc.
1.5500
+9.93%
GRI GRI Bio, Inc.
0.7400
-3.90%
QLGN Qualigen Therapeutics, Inc.
3.9000
-1.52%
PTIX Protagenic Therapeutics, Inc.
0.6001
-7.68%
NLSP NLS Pharmaceutics AG
1.9500
-18.07%
CYCC Cyclacel Pharmaceuticals, Inc.
0.3174
-4.11%