NasdaqCM - Delayed Quote USD
OSR Holdings, Inc. (OSRH)
1.3600
-0.0400
(-2.86%)
At close: June 6 at 4:00:00 PM EDT
1.3600
0.00
(0.00%)
After hours: June 6 at 7:05:40 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 6, 2025 | 1.4500 | 1.4500 | 1.3550 | 1.3600 | 1.3600 | 27,900 |
| Jun 5, 2025 | 1.4000 | 1.5200 | 1.3600 | 1.4000 | 1.4000 | 80,200 |
| Jun 4, 2025 | 1.3900 | 1.4000 | 1.3310 | 1.3600 | 1.3600 | 79,200 |
| Jun 3, 2025 | 1.4300 | 1.4300 | 1.2900 | 1.3000 | 1.3000 | 54,200 |
| Jun 2, 2025 | 1.3710 | 1.4500 | 1.2900 | 1.3100 | 1.3100 | 122,500 |
| May 30, 2025 | 1.2600 | 1.6100 | 1.1800 | 1.4500 | 1.4500 | 464,000 |
| May 29, 2025 | 1.1100 | 1.2710 | 1.1100 | 1.2200 | 1.2200 | 163,500 |
| May 28, 2025 | 1.1190 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 39,700 |
| May 27, 2025 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 48,700 |
| May 23, 2025 | 1.1350 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 55,300 |
| May 22, 2025 | 1.1700 | 1.2100 | 1.0200 | 1.2100 | 1.2100 | 1,219,500 |
| May 21, 2025 | 1.1900 | 1.1900 | 1.1260 | 1.1500 | 1.1500 | 13,200 |
| May 20, 2025 | 1.1340 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 14,500 |
| May 19, 2025 | 1.2200 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 40,500 |
| May 16, 2025 | 1.1300 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 29,300 |
| May 15, 2025 | 1.1700 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 22,300 |
| May 14, 2025 | 1.3100 | 1.3100 | 1.1500 | 1.1700 | 1.1700 | 51,000 |
| May 13, 2025 | 1.2600 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 44,000 |
| May 12, 2025 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 53,100 |
| May 9, 2025 | 1.2600 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 33,500 |
| May 8, 2025 | 1.2500 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 15,500 |
| May 7, 2025 | 1.3400 | 1.3990 | 1.2400 | 1.2700 | 1.2700 | 74,000 |
| May 6, 2025 | 1.3730 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 32,900 |
| May 5, 2025 | 1.4800 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 23,400 |
| May 2, 2025 | 1.3510 | 1.4400 | 1.3510 | 1.4100 | 1.4100 | 121,100 |
| May 1, 2025 | 1.3300 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 63,400 |
| Apr 30, 2025 | 1.3700 | 1.3930 | 1.3300 | 1.3500 | 1.3500 | 27,900 |
| Apr 29, 2025 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 63,500 |
| Apr 28, 2025 | 1.4200 | 1.4200 | 1.3500 | 1.3850 | 1.3850 | 54,700 |
| Apr 25, 2025 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 82,800 |
| Apr 24, 2025 | 1.4200 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 44,800 |
| Apr 23, 2025 | 1.3750 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 29,400 |
| Apr 22, 2025 | 1.3300 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 37,900 |
| Apr 21, 2025 | 1.3100 | 1.3400 | 1.2500 | 1.3300 | 1.3300 | 71,300 |
| Apr 17, 2025 | 1.3500 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 58,600 |
| Apr 16, 2025 | 1.4300 | 1.4800 | 1.3200 | 1.3500 | 1.3500 | 103,100 |
| Apr 15, 2025 | 1.4600 | 1.5550 | 1.3800 | 1.4500 | 1.4500 | 217,200 |
| Apr 14, 2025 | 1.4600 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 187,700 |
| Apr 11, 2025 | 1.4700 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 98,400 |
| Apr 10, 2025 | 1.5900 | 1.6350 | 1.4400 | 1.4700 | 1.4700 | 152,400 |
| Apr 9, 2025 | 1.7300 | 1.7500 | 1.4740 | 1.5300 | 1.5300 | 469,600 |
| Apr 8, 2025 | 1.5200 | 1.7740 | 1.3750 | 1.5000 | 1.5000 | 273,500 |
| Apr 7, 2025 | 1.5400 | 1.6800 | 1.4600 | 1.5300 | 1.5300 | 630,700 |
| Apr 4, 2025 | 2.3000 | 2.7200 | 1.7000 | 1.9500 | 1.9500 | 1,610,300 |
| Apr 3, 2025 | 2.0700 | 3.3000 | 1.7600 | 2.4700 | 2.4700 | 89,757,100 |
| Apr 2, 2025 | 1.8000 | 1.8290 | 1.4300 | 1.4700 | 1.4700 | 223,000 |
| Apr 1, 2025 | 1.8600 | 2.0000 | 1.6700 | 1.7200 | 1.7200 | 184,100 |
| Mar 31, 2025 | 2.2300 | 2.2300 | 1.8600 | 1.8800 | 1.8800 | 200,500 |
| Mar 28, 2025 | 2.7200 | 2.7900 | 2.1000 | 2.4000 | 2.4000 | 484,200 |
| Mar 27, 2025 | 2.9800 | 3.0400 | 2.7000 | 2.9900 | 2.9900 | 1,766,400 |
| Mar 26, 2025 | 4.1500 | 4.3300 | 2.8900 | 3.7900 | 3.7900 | 95,983,900 |
| Mar 25, 2025 | 1.8300 | 1.8500 | 1.5100 | 1.6000 | 1.6000 | 55,500 |
| Mar 24, 2025 | 1.6600 | 1.8680 | 1.6600 | 1.7300 | 1.7300 | 101,600 |
| Mar 21, 2025 | 1.5800 | 1.7100 | 1.5800 | 1.7100 | 1.7100 | 44,700 |
| Mar 20, 2025 | 1.6900 | 1.7350 | 1.5410 | 1.5900 | 1.5900 | 95,100 |
| Mar 19, 2025 | 1.5600 | 1.6800 | 1.5200 | 1.6100 | 1.6100 | 194,500 |
| Mar 18, 2025 | 1.3200 | 1.9000 | 1.3000 | 1.7900 | 1.7900 | 537,300 |
| Mar 17, 2025 | 1.4400 | 1.4600 | 1.3000 | 1.3310 | 1.3310 | 68,900 |
| Mar 14, 2025 | 1.4600 | 1.6400 | 1.4000 | 1.4350 | 1.4350 | 52,700 |
| Mar 13, 2025 | 1.6200 | 1.8050 | 1.4500 | 1.4700 | 1.4700 | 125,500 |
| Mar 12, 2025 | 1.9770 | 1.9770 | 1.6000 | 1.6600 | 1.6600 | 25,300 |
| Mar 11, 2025 | 1.7700 | 1.8900 | 1.6850 | 1.7800 | 1.7800 | 51,200 |
| Mar 10, 2025 | 2.4000 | 2.4100 | 1.7600 | 1.7800 | 1.7800 | 85,900 |
| Mar 7, 2025 | 2.4700 | 2.5600 | 2.2900 | 2.2900 | 2.2900 | 35,500 |
| Mar 6, 2025 | 2.4800 | 2.7400 | 2.1500 | 2.2900 | 2.2900 | 122,000 |
| Mar 5, 2025 | 2.2200 | 2.8000 | 2.2200 | 2.5100 | 2.5100 | 148,800 |
| Mar 4, 2025 | 2.4900 | 2.4900 | 2.0300 | 2.2800 | 2.2800 | 89,700 |
| Mar 3, 2025 | 3.0600 | 3.0600 | 2.6000 | 2.6000 | 2.6000 | 90,700 |
| Feb 28, 2025 | 3.3400 | 3.3680 | 2.9800 | 3.0400 | 3.0400 | 78,400 |
| Feb 27, 2025 | 3.2100 | 3.6900 | 3.2100 | 3.3200 | 3.3200 | 123,300 |
| Feb 26, 2025 | 3.4100 | 3.7000 | 3.2000 | 3.3000 | 3.3000 | 200,700 |
| Feb 25, 2025 | 3.6500 | 3.9900 | 3.4000 | 3.6600 | 3.6600 | 763,500 |
| Feb 24, 2025 | 3.8000 | 3.9000 | 3.2500 | 3.4100 | 3.4100 | 428,700 |
| Feb 21, 2025 | 5.2000 | 6.9500 | 4.2200 | 4.2200 | 4.2200 | 24,838,200 |
| Feb 20, 2025 | 4.2600 | 4.4000 | 3.2100 | 3.4500 | 3.4500 | 987,500 |
| Feb 19, 2025 | 5.6600 | 10.0000 | 5.0000 | 5.4600 | 5.4600 | 42,095,600 |
| Feb 18, 2025 | 2.7500 | 3.4500 | 2.6000 | 3.1100 | 3.1100 | 645,200 |
| Feb 14, 2025 | 3.8900 | 4.4300 | 3.0100 | 3.0100 | 3.0100 | 430,800 |
| Feb 13, 2025 | 6.1400 | 7.1800 | 6.1400 | 7.0500 | 7.0500 | 29,500 |
| Feb 12, 2025 | 6.5300 | 6.9600 | 5.6100 | 6.1500 | 6.1500 | 10,900 |
| Feb 11, 2025 | 10.6000 | 10.6000 | 6.3100 | 6.3100 | 6.3100 | 57,200 |
| Feb 10, 2025 | 11.0600 | 11.3000 | 10.9000 | 10.9400 | 10.9400 | 6,400 |
| Feb 7, 2025 | 11.3700 | 11.6900 | 11.2100 | 11.2200 | 11.2200 | 7,300 |
| Feb 6, 2025 | 11.4300 | 11.8400 | 11.4150 | 11.4300 | 11.4300 | 9,500 |
| Feb 5, 2025 | 11.4000 | 11.4800 | 11.2700 | 11.3600 | 11.3600 | 43,700 |
| Feb 4, 2025 | 11.3500 | 11.5000 | 11.2700 | 11.2800 | 11.2800 | 6,600 |
| Feb 3, 2025 | 11.4500 | 11.4500 | 11.2800 | 11.3000 | 11.3000 | 3,500 |
| Jan 31, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 200 |
| Jan 30, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 200 |
| Jan 29, 2025 | 11.4300 | 11.7500 | 11.3700 | 11.3700 | 11.3700 | 7,600 |
| Jan 28, 2025 | 11.4300 | 11.7000 | 11.4300 | 11.6600 | 11.6600 | 3,900 |
| Jan 27, 2025 | 11.4300 | 11.6100 | 11.4300 | 11.6000 | 11.6000 | 2,800 |
| Jan 24, 2025 | 11.6470 | 12.4850 | 11.3500 | 11.6600 | 11.6600 | 29,700 |
| Jan 23, 2025 | 11.8400 | 12.5400 | 11.3100 | 11.3100 | 11.3100 | 48,000 |
| Jan 22, 2025 | 11.2900 | 11.9970 | 11.2200 | 11.9250 | 11.9250 | 23,500 |
| Jan 21, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 17, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 16, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 15, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 14, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 13, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 10, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 8, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 7, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 6, 2025 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | - |
| Jan 3, 2025 | 11.3150 | 11.6000 | 11.3150 | 11.3500 | 11.3500 | 7,200 |
| Jan 2, 2025 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | - |
| Dec 31, 2024 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | - |
| Dec 30, 2024 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | - |
| Dec 27, 2024 | 11.2900 | 11.5300 | 11.2900 | 11.5300 | 11.5300 | 1,200 |
| Dec 26, 2024 | 11.2900 | 11.2900 | 11.2800 | 11.2800 | 11.2800 | 400 |
| Dec 24, 2024 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | - |
| Dec 23, 2024 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | - |
| Dec 20, 2024 | 11.2600 | 11.4900 | 11.2600 | 11.2700 | 11.2700 | 1,100 |
| Dec 19, 2024 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| Dec 18, 2024 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| Dec 17, 2024 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| Dec 16, 2024 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 200 |
| Dec 13, 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | - |
| Dec 12, 2024 | 11.5000 | 11.5000 | 11.3200 | 11.3200 | 11.3200 | 300 |
| Dec 11, 2024 | 11.2600 | 11.8500 | 11.2600 | 11.3000 | 11.3000 | 2,800 |
| Dec 10, 2024 | 12.4300 | 12.4300 | 11.2600 | 11.2600 | 11.2600 | 1,900 |
| Dec 9, 2024 | 11.4050 | 11.4160 | 11.3200 | 11.3200 | 11.3200 | 900 |
| Dec 6, 2024 | 11.1100 | 11.9400 | 11.1100 | 11.6000 | 11.6000 | 68,400 |
| Dec 5, 2024 | 11.0800 | 11.2000 | 11.0500 | 11.2000 | 11.2000 | 5,100 |
| Dec 4, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 1,600 |
| Dec 3, 2024 | 11.1600 | 11.1600 | 11.0600 | 11.0800 | 11.0800 | 5,500 |
| Dec 2, 2024 | 11.1600 | 11.2220 | 11.0800 | 11.2220 | 11.2220 | 4,500 |
| Nov 29, 2024 | 11.3000 | 11.3000 | 11.1700 | 11.1700 | 11.1700 | 1,600 |
| Nov 27, 2024 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| Nov 26, 2024 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | - |
| Nov 25, 2024 | 11.2100 | 11.4800 | 11.1200 | 11.2600 | 11.2600 | 36,900 |
| Nov 22, 2024 | 11.6200 | 11.6200 | 11.1300 | 11.1300 | 11.1300 | 24,800 |
| Nov 21, 2024 | 11.6010 | 11.6750 | 11.6010 | 11.6200 | 11.6200 | 800 |
| Nov 20, 2024 | 11.7800 | 12.9600 | 11.5700 | 11.6000 | 11.6000 | 24,600 |
| Nov 19, 2024 | 11.6300 | 11.6700 | 11.6200 | 11.6700 | 11.6700 | 500 |
| Nov 18, 2024 | 12.3100 | 13.0000 | 11.6950 | 12.1100 | 12.1100 | 12,800 |
| Nov 15, 2024 | 12.0000 | 13.3000 | 11.8500 | 11.8900 | 11.8900 | 8,300 |
| Nov 14, 2024 | 12.4700 | 13.4000 | 11.5400 | 12.2500 | 12.2500 | 34,000 |
| Nov 13, 2024 | 11.2500 | 11.2500 | 11.0100 | 11.0100 | 11.0100 | 700 |
| Nov 12, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| Nov 11, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| Nov 8, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| Nov 7, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| Nov 6, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
| Nov 5, 2024 | 11.0500 | 11.0500 | 11.0450 | 11.0500 | 11.0500 | 1,300 |
| Nov 4, 2024 | 11.0200 | 11.0400 | 11.0200 | 11.0400 | 11.0400 | 6,300 |
| Nov 1, 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 200 |
| Oct 31, 2024 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 300 |
| Oct 30, 2024 | 11.0000 | 11.0500 | 11.0000 | 11.0300 | 11.0300 | 12,900 |
| Oct 29, 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 100 |
| Oct 28, 2024 | 10.9600 | 11.0100 | 10.9600 | 11.0000 | 11.0000 | 13,400 |
| Oct 25, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Oct 24, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Oct 23, 2024 | 10.9500 | 10.9500 | 10.9200 | 10.9500 | 10.9500 | 1,500 |
| Oct 22, 2024 | 10.8200 | 10.9100 | 10.8200 | 10.9100 | 10.9100 | 800 |
| Oct 21, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 100 |
| Oct 18, 2024 | 10.9100 | 10.9400 | 10.9100 | 10.9400 | 10.9400 | 4,100 |
| Oct 17, 2024 | 10.9010 | 10.9200 | 10.9000 | 10.9200 | 10.9200 | 18,800 |
| Oct 16, 2024 | 10.9200 | 10.9200 | 10.9000 | 10.9000 | 10.9000 | 152,400 |
| Oct 15, 2024 | 10.9300 | 10.9300 | 10.9100 | 10.9100 | 10.9100 | 219,100 |
| Oct 14, 2024 | 10.9050 | 10.9050 | 10.9050 | 10.9050 | 10.9050 | - |
| Oct 11, 2024 | 10.9900 | 10.9900 | 10.9050 | 10.9050 | 10.9050 | 3,200 |
| Oct 10, 2024 | 10.8600 | 11.3420 | 10.8500 | 10.8900 | 10.8900 | 2,800 |
| Oct 9, 2024 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | - |
| Oct 8, 2024 | 10.8350 | 10.9200 | 10.8350 | 10.9200 | 10.9200 | 15,800 |
| Oct 7, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Oct 4, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Oct 3, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Oct 2, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Oct 1, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 6,500 |
| Sep 30, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 27, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 26, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 25, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 24, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 23, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 20, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 19, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 18, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | - |
| Sep 17, 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 100 |
| Sep 16, 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| Sep 13, 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | - |
| Sep 12, 2024 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | 3,200 |
| Sep 11, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Sep 10, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Sep 9, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 100 |
| Sep 6, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Sep 5, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Sep 4, 2024 | 10.8300 | 10.8300 | 10.8250 | 10.8300 | 10.8300 | 11,600 |
| Sep 3, 2024 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | - |
| Aug 30, 2024 | 10.8000 | 10.8200 | 10.8000 | 10.8200 | 10.8200 | 61,300 |
| Aug 29, 2024 | 10.8300 | 10.8300 | 10.8000 | 10.8000 | 10.8000 | 12,000 |
| Aug 28, 2024 | 10.8300 | 10.8300 | 10.8100 | 10.8100 | 10.8100 | 103,900 |
| Aug 27, 2024 | 10.8500 | 10.8500 | 10.8300 | 10.8300 | 10.8300 | 2,200 |
| Aug 26, 2024 | 10.8200 | 10.8700 | 10.8180 | 10.8600 | 10.8600 | 7,200 |
| Aug 23, 2024 | 10.8050 | 10.8050 | 10.8050 | 10.8050 | 10.8050 | - |
| Aug 22, 2024 | 10.8050 | 10.8050 | 10.8050 | 10.8050 | 10.8050 | - |
| Aug 21, 2024 | 10.8100 | 10.8100 | 10.8050 | 10.8050 | 10.8050 | 2,200 |
| Aug 20, 2024 | 10.8100 | 10.8100 | 10.8050 | 10.8050 | 10.8050 | 39,300 |
| Aug 19, 2024 | 10.8200 | 10.8300 | 10.8100 | 10.8100 | 10.8100 | 5,200 |
| Aug 16, 2024 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 100 |
| Aug 15, 2024 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | 100 |
| Aug 14, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | - |
| Aug 13, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | - |
| Aug 12, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | - |
| Aug 9, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | - |
| Aug 8, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | - |
| Aug 7, 2024 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | 500 |
| Aug 6, 2024 | 10.8900 | 10.9100 | 10.8000 | 10.8100 | 10.8100 | 4,300 |
| Aug 5, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Aug 2, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Aug 1, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Jul 31, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Jul 30, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Jul 29, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 75,000 |
| Jul 26, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | - |
| Jul 25, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 2,000 |
| Jul 24, 2024 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | 7,500 |
| Jul 23, 2024 | 10.8300 | 10.8500 | 10.8000 | 10.8000 | 10.8000 | 21,500 |
| Jul 22, 2024 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 100 |
| Jul 19, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 18, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 17, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 16, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 15, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 12, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 11, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 3,400 |
| Jul 10, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | - |
| Jul 9, 2024 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 100 |
| Jul 8, 2024 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | - |
| Jul 5, 2024 | 10.9900 | 10.9900 | 10.7900 | 10.7900 | 10.7900 | 300 |
| Jul 3, 2024 | 10.7000 | 11.5100 | 10.7000 | 10.8000 | 10.8000 | 5,600 |
| Jul 2, 2024 | 10.7600 | 11.3000 | 10.7600 | 10.8100 | 10.8100 | 9,200 |
| Jul 1, 2024 | 10.7800 | 10.8000 | 10.7800 | 10.7900 | 10.7900 | 6,800 |
| Jun 28, 2024 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 300 |
| Jun 27, 2024 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | - |
| Jun 26, 2024 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | - |
| Jun 25, 2024 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | - |
| Jun 24, 2024 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | 900 |
| Jun 21, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | - |
| Jun 20, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | - |
| Jun 18, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | - |
| Jun 17, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | - |
| Jun 14, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | - |
| Jun 13, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 100 |
| Jun 12, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 100 |
| Jun 11, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 100 |
| Jun 10, 2024 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | 100 |
| Jun 7, 2024 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 100 |
Related Tickers
IBO Impact BioMedical Inc.
0.4711
-5.40%
ZVSA ZyVersa Therapeutics, Inc.
0.6549
+1.50%
LIXT Lixte Biotechnology Holdings, Inc.
1.3298
-4.33%
PALI Palisade Bio, Inc.
0.6967
+2.41%
MTVA MetaVia Inc.
0.6922
+0.30%
KAPA Kairos Pharma, Ltd.
0.4730
-5.87%
CMND Clearmind Medicine Inc.
0.9488
+0.95%
ENSC Ensysce Biosciences, Inc.
2.3800
+1.71%
DRMA Dermata Therapeutics, Inc.
0.7451
+5.84%
ENTO Entero Therapeutics, Inc.
0.5200
+5.69%