Unlock stock picks and a broker-level newsfeed that powers Wall Street.
8.26
-0.99
(-10.70%)
At close: April 1 at 4:00:00 PM EDT
8.35
+0.09
+(1.09%)
After hours: April 1 at 6:30:41 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 1, 2025 | 9.31 | 9.58 | 7.96 | 8.26 | 8.26 | 268,500 |
| Mar 31, 2025 | 8.60 | 9.89 | 7.90 | 9.25 | 9.25 | 654,000 |
| Mar 28, 2025 | 11.95 | 13.20 | 8.72 | 9.60 | 9.60 | 29,921,300 |
| Mar 27, 2025 | 4.40 | 4.76 | 4.40 | 4.71 | 4.71 | 2,366,500 |
| Mar 26, 2025 | 4.49 | 4.69 | 4.31 | 4.54 | 4.54 | 21,900 |
| Mar 25, 2025 | 4.29 | 4.46 | 4.07 | 4.07 | 4.07 | 13,400 |
| Mar 24, 2025 | 4.32 | 4.80 | 4.18 | 4.20 | 4.20 | 96,700 |
| Mar 21, 2025 | 4.23 | 4.28 | 4.15 | 4.15 | 4.15 | 2,900 |
| Mar 20, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 2,100 |
| Mar 19, 2025 | 4.16 | 4.32 | 4.16 | 4.20 | 4.20 | 3,800 |
| Mar 18, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | 4.20 | 9,500 |
| Mar 17, 2025 | 4.39 | 4.39 | 4.24 | 4.25 | 4.25 | 3,900 |
| Mar 14, 2025 | 4.30 | 4.49 | 4.04 | 4.21 | 4.21 | 21,800 |
| Mar 13, 2025 | 4.03 | 4.43 | 4.03 | 4.04 | 4.04 | 25,200 |
| Mar 12, 2025 | 4.02 | 4.24 | 4.02 | 4.05 | 4.05 | 24,100 |
| Mar 11, 2025 | 4.01 | 4.27 | 3.92 | 4.17 | 4.17 | 24,000 |
| Mar 10, 2025 | 4.23 | 4.39 | 4.00 | 4.00 | 4.00 | 7,600 |
| Mar 7, 2025 | 4.25 | 4.45 | 4.20 | 4.45 | 4.45 | 5,900 |
| Mar 6, 2025 | 4.11 | 4.45 | 4.11 | 4.40 | 4.40 | 4,200 |
| Mar 5, 2025 | 4.30 | 4.48 | 4.29 | 4.40 | 4.40 | 26,800 |
| Mar 4, 2025 | 3.97 | 4.34 | 3.92 | 4.25 | 4.25 | 23,800 |
| Mar 3, 2025 | 4.49 | 4.52 | 4.13 | 4.14 | 4.14 | 7,200 |
| Feb 28, 2025 | 4.41 | 4.70 | 4.36 | 4.51 | 4.51 | 16,100 |
| Feb 27, 2025 | 4.50 | 4.92 | 4.15 | 4.34 | 4.34 | 52,100 |
| Feb 26, 2025 | 4.30 | 4.50 | 4.20 | 4.50 | 4.50 | 4,800 |
| Feb 25, 2025 | 4.63 | 4.63 | 4.31 | 4.31 | 4.31 | 3,800 |
| Feb 24, 2025 | 4.59 | 4.98 | 4.41 | 4.59 | 4.59 | 10,900 |
| Feb 21, 2025 | 4.65 | 5.00 | 4.51 | 4.57 | 4.57 | 6,500 |
| Feb 20, 2025 | 4.52 | 4.96 | 4.46 | 4.69 | 4.69 | 57,000 |
| Feb 19, 2025 | 4.64 | 5.00 | 4.51 | 4.65 | 4.65 | 52,900 |
| Feb 18, 2025 | 4.73 | 4.80 | 4.52 | 4.78 | 4.78 | 16,200 |
| Feb 14, 2025 | 4.62 | 4.82 | 4.39 | 4.70 | 4.70 | 7,800 |
| Feb 13, 2025 | 4.87 | 4.92 | 4.64 | 4.84 | 4.84 | 7,400 |
| Feb 12, 2025 | 4.77 | 5.09 | 4.29 | 4.80 | 4.80 | 13,700 |
| Feb 11, 2025 | 4.62 | 5.34 | 4.62 | 5.04 | 5.04 | 32,900 |
| Feb 10, 2025 | 4.60 | 5.12 | 4.40 | 4.76 | 4.76 | 93,100 |
| Feb 7, 2025 | 4.97 | 5.24 | 4.60 | 4.71 | 4.71 | 49,700 |
| Feb 6, 2025 | 4.14 | 5.30 | 4.14 | 5.23 | 5.23 | 81,300 |
| Feb 5, 2025 | 4.27 | 4.48 | 4.15 | 4.27 | 4.27 | 25,000 |
| Feb 4, 2025 | 4.27 | 4.50 | 3.87 | 4.45 | 4.45 | 82,100 |
| Feb 3, 2025 | 4.40 | 4.92 | 3.80 | 4.50 | 4.50 | 548,400 |
| Jan 31, 2025 | 4.56 | 4.70 | 4.21 | 4.41 | 4.41 | 1,103,400 |
| Jan 30, 2025 | 4.30 | 5.50 | 3.86 | 4.56 | 4.56 | 219,300 |
| Jan 29, 2025 | 4.61 | 4.71 | 4.26 | 4.43 | 4.43 | 12,900 |
| Jan 28, 2025 | 3.99 | 4.98 | 3.91 | 4.70 | 4.70 | 71,100 |
| Jan 27, 2025 | 4.30 | 4.59 | 4.08 | 4.11 | 4.11 | 47,800 |
| Jan 24, 2025 | 4.01 | 4.62 | 4.01 | 4.20 | 4.20 | 67,300 |
| Jan 23, 2025 | 4.06 | 4.15 | 3.77 | 4.00 | 4.00 | 20,000 |
| Jan 22, 2025 | 4.11 | 4.15 | 4.01 | 4.10 | 4.10 | 5,100 |
| Jan 21, 2025 | 4.10 | 4.27 | 4.05 | 4.11 | 4.11 | 45,700 |
| Jan 17, 2025 | 4.05 | 4.40 | 3.99 | 4.10 | 4.10 | 164,100 |
| Jan 16, 2025 | 3.99 | 4.15 | 3.86 | 3.96 | 3.96 | 13,100 |
| Jan 15, 2025 | 4.16 | 4.27 | 3.86 | 3.97 | 3.97 | 26,800 |
| Jan 14, 2025 | 4.18 | 4.57 | 4.01 | 4.21 | 4.21 | 10,300 |
| Jan 13, 2025 | 4.28 | 4.60 | 4.20 | 4.27 | 4.27 | 13,700 |
| Jan 10, 2025 | 4.62 | 4.98 | 4.30 | 4.37 | 4.37 | 27,400 |
| Jan 8, 2025 | 4.89 | 4.95 | 4.43 | 4.71 | 4.71 | 30,900 |
| Jan 7, 2025 | 5.28 | 5.28 | 4.85 | 4.99 | 4.99 | 21,400 |
| Jan 6, 2025 | 4.99 | 5.84 | 4.72 | 5.15 | 5.15 | 200,700 |
| Jan 3, 2025 | 4.85 | 4.99 | 4.68 | 4.98 | 4.98 | 40,700 |
| Jan 2, 2025 | 5.07 | 5.20 | 4.77 | 4.88 | 4.88 | 57,300 |
| Dec 31, 2024 | 5.33 | 5.86 | 5.03 | 5.17 | 5.17 | 35,100 |
| Dec 30, 2024 | 5.15 | 5.53 | 5.09 | 5.14 | 5.14 | 28,600 |
| Dec 27, 2024 | 5.51 | 5.98 | 5.22 | 5.26 | 5.26 | 109,800 |
| Dec 26, 2024 | 4.83 | 5.91 | 4.83 | 5.59 | 5.59 | 134,800 |
| Dec 24, 2024 | 5.43 | 5.43 | 4.63 | 5.19 | 5.19 | 99,500 |
| Dec 23, 2024 | 6.00 | 6.15 | 5.26 | 5.39 | 5.39 | 175,700 |
| Dec 20, 2024 | 5.40 | 6.34 | 5.40 | 5.96 | 5.96 | 60,500 |
| Dec 19, 2024 | 7.53 | 7.59 | 5.35 | 5.85 | 5.85 | 192,100 |
| Dec 18, 2024 | 8.89 | 9.83 | 7.30 | 7.90 | 7.90 | 1,116,100 |
| Dec 17, 2024 | 9.04 | 12.89 | 6.01 | 9.04 | 9.04 | 36,617,200 |
| Dec 16, 2024 | 3.15 | 3.38 | 3.15 | 3.25 | 3.25 | 8,100 |
| Dec 13, 2024 | 3.47 | 3.55 | 2.95 | 3.00 | 3.00 | 35,300 |
| Dec 12, 2024 | 3.94 | 4.13 | 3.76 | 3.82 | 3.82 | 7,400 |
| Dec 11, 2024 | 3.78 | 4.06 | 3.66 | 3.81 | 3.81 | 65,100 |
| Dec 10, 2024 | 3.97 | 4.09 | 3.46 | 3.87 | 3.87 | 74,100 |
| Dec 9, 2024 | 4.13 | 4.16 | 3.99 | 4.16 | 4.16 | 13,300 |
| Dec 6, 2024 | 4.08 | 4.20 | 3.95 | 4.13 | 4.13 | 11,500 |
| Dec 5, 2024 | 4.10 | 4.10 | 3.99 | 4.03 | 4.03 | 9,100 |
| Dec 4, 2024 | 4.13 | 4.24 | 4.11 | 4.11 | 4.11 | 10,600 |
| Dec 3, 2024 | 4.10 | 4.15 | 3.92 | 3.98 | 3.98 | 9,900 |
| Dec 2, 2024 | 4.15 | 4.45 | 3.96 | 4.04 | 4.04 | 19,700 |
| Nov 29, 2024 | 4.20 | 4.53 | 4.09 | 4.18 | 4.18 | 15,100 |
| Nov 27, 2024 | 4.80 | 4.99 | 4.20 | 4.21 | 4.21 | 18,700 |
| Nov 26, 2024 | 4.73 | 4.94 | 4.59 | 4.87 | 4.87 | 21,500 |
| Nov 25, 2024 | 4.39 | 5.00 | 4.37 | 4.72 | 4.72 | 21,700 |
| Nov 22, 2024 | 4.45 | 5.00 | 4.29 | 4.62 | 4.62 | 47,600 |
| Nov 21, 2024 | 4.68 | 4.70 | 4.19 | 4.52 | 4.52 | 51,600 |
| Nov 20, 2024 | 4.09 | 4.78 | 3.81 | 4.57 | 4.57 | 81,500 |
| Nov 19, 2024 | 4.23 | 4.23 | 3.87 | 4.15 | 4.15 | 9,300 |
| Nov 18, 2024 | 3.80 | 4.18 | 3.80 | 4.04 | 4.04 | 29,800 |
| Nov 15, 2024 | 4.14 | 4.41 | 3.97 | 4.09 | 4.09 | 10,400 |
| Nov 14, 2024 | 4.19 | 4.22 | 3.80 | 3.95 | 3.95 | 31,000 |
| Nov 13, 2024 | 4.23 | 4.49 | 4.05 | 4.22 | 4.22 | 26,900 |
| Nov 12, 2024 | 4.09 | 4.48 | 4.09 | 4.20 | 4.20 | 13,900 |
| Nov 11, 2024 | 4.66 | 5.07 | 4.05 | 4.18 | 4.18 | 27,200 |
| Nov 8, 2024 | 4.89 | 5.14 | 4.59 | 4.59 | 4.59 | 37,000 |
| Nov 7, 2024 | 4.92 | 5.30 | 4.77 | 4.97 | 4.97 | 46,700 |
| Nov 6, 2024 | 4.95 | 5.38 | 4.77 | 4.92 | 4.92 | 44,100 |
| Nov 5, 2024 | 4.92 | 5.11 | 4.65 | 4.89 | 4.89 | 72,600 |
| Nov 4, 2024 | 5.55 | 5.70 | 5.00 | 5.01 | 5.01 | 29,900 |
| Nov 1, 2024 | 5.78 | 5.80 | 5.40 | 5.58 | 5.58 | 36,600 |
| Oct 31, 2024 | 5.55 | 5.84 | 5.53 | 5.68 | 5.68 | 40,000 |
| Oct 30, 2024 | 5.81 | 6.19 | 5.55 | 5.55 | 5.55 | 41,500 |
| Oct 29, 2024 | 5.76 | 6.13 | 5.60 | 5.95 | 5.95 | 76,400 |
| Oct 28, 2024 | 6.46 | 6.56 | 5.80 | 5.80 | 5.80 | 48,700 |
| Oct 25, 2024 | 6.22 | 7.11 | 6.10 | 6.36 | 6.36 | 101,500 |
| Oct 24, 2024 | 5.65 | 6.99 | 5.42 | 6.18 | 6.18 | 262,200 |
| Oct 23, 2024 | 5.95 | 5.95 | 5.41 | 5.64 | 5.64 | 36,900 |
| Oct 22, 2024 | 5.73 | 5.98 | 5.73 | 5.94 | 5.94 | 14,400 |
| Oct 21, 2024 | 6.06 | 6.06 | 5.77 | 5.83 | 5.83 | 25,900 |
| Oct 18, 2024 | 6.74 | 6.74 | 5.90 | 6.13 | 6.13 | 115,700 |
| Oct 17, 2024 | 7.04 | 7.04 | 6.25 | 6.71 | 6.71 | 97,000 |
| Oct 16, 2024 | 6.65 | 7.26 | 6.36 | 6.70 | 6.70 | 117,500 |
| Oct 15, 2024 | 7.25 | 7.38 | 6.12 | 6.26 | 6.26 | 51,000 |
| Oct 14, 2024 | 7.05 | 7.45 | 6.70 | 7.39 | 7.39 | 42,200 |
| Oct 11, 2024 | 6.84 | 7.13 | 6.66 | 7.08 | 7.08 | 27,900 |
| Oct 10, 2024 | 7.07 | 7.07 | 6.50 | 6.79 | 6.79 | 45,900 |
| Oct 9, 2024 | 7.73 | 8.12 | 6.68 | 6.90 | 6.90 | 96,000 |
| Oct 8, 2024 | 5.45 | 7.43 | 5.44 | 7.37 | 7.37 | 423,800 |
| Oct 7, 2024 | 5.50 | 5.73 | 5.38 | 5.47 | 5.47 | 37,100 |
| Oct 4, 2024 | 5.72 | 5.87 | 5.31 | 5.51 | 5.51 | 34,900 |
| Oct 3, 2024 | 5.33 | 6.34 | 5.33 | 5.85 | 5.85 | 63,600 |
| Oct 2, 2024 | 6.10 | 6.15 | 5.30 | 5.39 | 5.39 | 69,500 |
| Oct 1, 2024 | 6.65 | 6.65 | 6.11 | 6.15 | 6.15 | 49,000 |
| Sep 30, 2024 | 6.95 | 7.20 | 6.65 | 6.65 | 6.65 | 276,600 |
| Sep 27, 2024 | 7.36 | 7.49 | 6.91 | 6.93 | 6.93 | 64,700 |
| Sep 26, 2024 | 7.40 | 7.69 | 6.93 | 7.17 | 7.17 | 152,000 |
| Sep 25, 2024 | 6.93 | 7.74 | 6.80 | 6.97 | 6.97 | 80,500 |
| Sep 24, 2024 | 7.78 | 7.78 | 6.83 | 6.83 | 6.83 | 105,900 |
| Sep 23, 2024 | 8.52 | 8.99 | 7.35 | 7.81 | 7.81 | 149,300 |
| Sep 20, 2024 | 10.09 | 10.66 | 8.30 | 8.72 | 8.72 | 492,700 |
| Sep 19, 2024 | 11.64 | 12.93 | 8.27 | 10.21 | 10.21 | 2,478,400 |
| Sep 18, 2024 | 12.64 | 23.01 | 8.80 | 9.91 | 9.91 | 51,568,800 |
| Sep 17, 2024 | 4.04 | 4.89 | 3.85 | 4.53 | 4.53 | 101,900 |
| Sep 16, 2024 | 3.57 | 4.18 | 3.57 | 3.92 | 3.92 | 117,300 |
| Sep 13, 2024 | 3.62 | 3.92 | 3.54 | 3.56 | 3.56 | 43,300 |
| Sep 12, 2024 | 3.41 | 3.62 | 3.41 | 3.52 | 3.52 | 34,200 |
| Sep 11, 2024 | 3.10 | 3.70 | 3.03 | 3.38 | 3.38 | 76,200 |
| Sep 10, 2024 | 2.83 | 3.73 | 2.83 | 3.15 | 3.15 | 382,700 |
| Sep 9, 2024 | 2.97 | 3.19 | 2.81 | 2.84 | 2.84 | 21,400 |
| Sep 6, 2024 | 3.36 | 3.39 | 2.90 | 2.97 | 2.97 | 34,300 |
| Sep 5, 2024 | 3.90 | 4.01 | 3.20 | 3.39 | 3.39 | 90,300 |
| Sep 4, 2024 | 3.70 | 3.99 | 3.58 | 3.81 | 3.81 | 118,200 |
| Sep 3, 2024 | 3.27 | 3.87 | 3.27 | 3.70 | 3.70 | 442,600 |
| Aug 30, 2024 | 4.55 | 4.55 | 3.11 | 3.45 | 3.45 | 195,900 |
| Aug 29, 2024 | 6.73 | 6.73 | 4.52 | 4.52 | 4.52 | 194,700 |
| Aug 28, 2024 | 6.39 | 6.65 | 5.87 | 6.65 | 6.65 | 178,700 |
| Aug 27, 2024 | 6.37 | 7.28 | 6.12 | 6.39 | 6.39 | 840,800 |
| Aug 26, 2024 | 5.75 | 6.67 | 5.30 | 6.42 | 6.42 | 1,184,800 |
| Aug 23, 2024 | 4.25 | 8.28 | 3.90 | 6.00 | 6.00 | 49,669,100 |
| Aug 22, 2024 | 2.59 | 2.79 | 2.42 | 2.70 | 2.70 | 113,300 |
| Aug 21, 2024 | 2.54 | 2.82 | 2.45 | 2.65 | 2.65 | 61,100 |
| Aug 20, 2024 | 2.41 | 2.73 | 2.30 | 2.60 | 2.60 | 186,700 |
| Aug 19, 2024 | 2.34 | 3.07 | 2.30 | 2.56 | 2.56 | 466,900 |
| Aug 16, 2024 | 3.27 | 3.57 | 2.75 | 2.75 | 2.75 | 234,800 |
| Aug 15, 2024 | 1:20 Stock Splits | |||||
| Aug 15, 2024 | 2.25 | 4.54 | 2.21 | 3.50 | 3.50 | 2,516,200 |
| Aug 14, 2024 | 2.36 | 2.66 | 2.10 | 2.16 | 2.16 | 65,475 |
| Aug 13, 2024 | 2.74 | 2.78 | 2.20 | 2.46 | 2.46 | 52,275 |
| Aug 12, 2024 | 3.10 | 3.30 | 2.94 | 3.00 | 3.00 | 3,895 |
| Aug 9, 2024 | 3.20 | 3.38 | 2.94 | 2.98 | 2.98 | 8,975 |
| Aug 8, 2024 | 3.20 | 3.38 | 3.20 | 3.24 | 3.24 | 4,215 |
| Aug 7, 2024 | 3.20 | 3.46 | 3.04 | 3.22 | 3.22 | 6,655 |
| Aug 6, 2024 | 2.86 | 3.20 | 2.86 | 3.16 | 3.16 | 7,460 |
| Aug 5, 2024 | 2.68 | 3.20 | 2.64 | 2.82 | 2.82 | 19,155 |
| Aug 2, 2024 | 3.64 | 3.64 | 3.12 | 3.20 | 3.20 | 12,135 |
| Aug 1, 2024 | 3.60 | 3.78 | 3.48 | 3.56 | 3.56 | 4,175 |
| Jul 31, 2024 | 3.92 | 4.00 | 3.52 | 3.52 | 3.52 | 16,065 |
| Jul 30, 2024 | 4.00 | 4.02 | 3.80 | 3.84 | 3.84 | 9,890 |
| Jul 29, 2024 | 3.96 | 4.06 | 3.80 | 3.94 | 3.94 | 4,630 |
| Jul 26, 2024 | 3.84 | 4.00 | 3.84 | 3.92 | 3.92 | 8,450 |
| Jul 25, 2024 | 3.76 | 4.18 | 3.44 | 3.92 | 3.92 | 40,180 |
| Jul 24, 2024 | 3.88 | 3.88 | 3.42 | 3.68 | 3.68 | 18,700 |
| Jul 23, 2024 | 3.80 | 4.10 | 3.72 | 3.80 | 3.80 | 15,805 |
| Jul 22, 2024 | 4.00 | 4.34 | 3.62 | 3.88 | 3.88 | 74,070 |
| Jul 19, 2024 | 3.60 | 4.98 | 3.42 | 4.58 | 4.58 | 410,500 |
| Jul 18, 2024 | 3.84 | 4.00 | 3.62 | 3.68 | 3.68 | 14,575 |
| Jul 17, 2024 | 3.88 | 4.02 | 3.64 | 3.84 | 3.84 | 22,700 |
| Jul 16, 2024 | 3.60 | 4.12 | 3.46 | 3.80 | 3.80 | 29,165 |
| Jul 15, 2024 | 3.54 | 3.88 | 3.42 | 3.60 | 3.60 | 24,025 |
| Jul 12, 2024 | 3.58 | 3.74 | 3.46 | 3.58 | 3.58 | 30,115 |
| Jul 11, 2024 | 3.30 | 3.60 | 3.16 | 3.60 | 3.60 | 40,495 |
| Jul 10, 2024 | 3.02 | 3.50 | 3.02 | 3.40 | 3.40 | 118,950 |
| Jul 9, 2024 | 3.08 | 3.26 | 2.90 | 3.02 | 3.02 | 86,295 |
| Jul 8, 2024 | 2.94 | 3.10 | 2.84 | 2.96 | 2.96 | 193,315 |
| Jul 5, 2024 | 3.52 | 3.60 | 2.62 | 3.02 | 3.02 | 369,490 |
| Jul 3, 2024 | 3.50 | 3.82 | 3.50 | 3.62 | 3.62 | 6,180 |
| Jul 2, 2024 | 3.74 | 3.80 | 3.42 | 3.50 | 3.50 | 15,400 |
| Jul 1, 2024 | 3.74 | 3.96 | 3.26 | 3.92 | 3.92 | 59,690 |
| Jun 28, 2024 | 4.58 | 6.50 | 4.22 | 4.24 | 4.24 | 435,905 |
| Jun 27, 2024 | 4.44 | 4.68 | 4.36 | 4.52 | 4.52 | 6,125 |
| Jun 26, 2024 | 4.40 | 4.78 | 4.26 | 4.42 | 4.42 | 9,155 |
| Jun 25, 2024 | 4.78 | 4.80 | 4.36 | 4.42 | 4.42 | 3,670 |
| Jun 24, 2024 | 4.74 | 4.86 | 4.40 | 4.86 | 4.86 | 12,005 |
| Jun 21, 2024 | 5.10 | 5.28 | 4.52 | 4.86 | 4.86 | 15,230 |
| Jun 20, 2024 | 5.30 | 5.64 | 5.02 | 5.46 | 5.46 | 19,525 |
| Jun 18, 2024 | 4.90 | 6.50 | 4.54 | 5.60 | 5.60 | 94,030 |
| Jun 17, 2024 | 4.88 | 4.88 | 4.22 | 4.80 | 4.80 | 15,615 |
| Jun 14, 2024 | 4.96 | 5.28 | 4.70 | 5.00 | 5.00 | 4,725 |
| Jun 13, 2024 | 5.38 | 5.40 | 4.86 | 5.08 | 5.08 | 4,225 |
| Jun 12, 2024 | 5.56 | 5.56 | 4.84 | 5.14 | 5.14 | 10,345 |
| Jun 11, 2024 | 5.54 | 5.58 | 5.28 | 5.48 | 5.48 | 2,740 |
| Jun 10, 2024 | 5.22 | 5.68 | 5.20 | 5.66 | 5.66 | 3,680 |
| Jun 7, 2024 | 5.68 | 5.90 | 5.20 | 5.32 | 5.32 | 7,615 |
| Jun 6, 2024 | 5.32 | 5.96 | 5.30 | 5.80 | 5.80 | 8,195 |
| Jun 5, 2024 | 5.58 | 5.60 | 5.22 | 5.50 | 5.50 | 8,990 |
| Jun 4, 2024 | 5.80 | 6.20 | 5.22 | 5.68 | 5.68 | 15,830 |
| Jun 3, 2024 | 7.58 | 7.60 | 5.86 | 5.86 | 5.86 | 67,215 |
| May 31, 2024 | 5.66 | 10.80 | 5.16 | 9.58 | 9.58 | 213,010 |
| May 30, 2024 | 5.30 | 5.68 | 5.00 | 5.14 | 5.14 | 6,135 |
| May 29, 2024 | 5.42 | 6.20 | 4.80 | 5.12 | 5.12 | 44,235 |
| May 28, 2024 | 5.18 | 5.60 | 5.00 | 5.44 | 5.44 | 7,095 |
| May 24, 2024 | 5.40 | 7.50 | 5.20 | 5.26 | 5.26 | 83,105 |
| May 23, 2024 | 5.30 | 5.44 | 5.08 | 5.20 | 5.20 | 3,520 |
| May 22, 2024 | 5.00 | 6.40 | 5.00 | 5.08 | 5.08 | 8,490 |
| May 21, 2024 | 5.40 | 5.40 | 4.96 | 4.96 | 4.96 | 5,315 |
| May 20, 2024 | 5.12 | 6.00 | 5.12 | 5.52 | 5.52 | 8,760 |
| May 17, 2024 | 5.40 | 5.42 | 4.74 | 5.12 | 5.12 | 8,240 |
| May 16, 2024 | 5.28 | 5.40 | 4.22 | 5.34 | 5.34 | 15,080 |
| May 15, 2024 | 5.40 | 5.40 | 5.00 | 5.12 | 5.12 | 3,085 |
| May 14, 2024 | 5.20 | 5.30 | 5.00 | 5.22 | 5.22 | 7,255 |
| May 13, 2024 | 5.00 | 6.36 | 4.60 | 5.40 | 5.40 | 31,465 |
| May 10, 2024 | 5.60 | 8.40 | 4.50 | 5.04 | 5.04 | 150,345 |
| May 9, 2024 | 5.94 | 5.94 | 5.06 | 5.24 | 5.24 | 1,865 |
| May 8, 2024 | 6.24 | 6.58 | 5.60 | 5.84 | 5.84 | 4,750 |
| May 7, 2024 | 6.20 | 6.80 | 5.80 | 6.28 | 6.28 | 12,375 |
| May 6, 2024 | 5.58 | 7.20 | 5.16 | 6.12 | 6.12 | 14,380 |
| May 3, 2024 | 5.40 | 5.44 | 4.90 | 5.42 | 5.42 | 6,195 |
| May 2, 2024 | 4.62 | 5.20 | 4.62 | 5.20 | 5.20 | 2,270 |
| May 1, 2024 | 5.00 | 5.22 | 4.60 | 4.60 | 4.60 | 1,650 |
| Apr 30, 2024 | 5.22 | 5.22 | 4.80 | 4.86 | 4.86 | 1,845 |
| Apr 29, 2024 | 5.04 | 5.30 | 4.80 | 5.20 | 5.20 | 1,525 |
| Apr 26, 2024 | 4.84 | 5.28 | 4.60 | 4.80 | 4.80 | 3,165 |
| Apr 25, 2024 | 5.18 | 5.20 | 4.58 | 4.74 | 4.74 | 2,070 |
| Apr 24, 2024 | 5.00 | 5.90 | 4.90 | 5.00 | 5.00 | 9,355 |
| Apr 23, 2024 | 5.76 | 5.76 | 4.72 | 4.86 | 4.86 | 8,455 |
| Apr 22, 2024 | 5.60 | 7.00 | 5.52 | 5.94 | 5.94 | 21,505 |
| Apr 19, 2024 | 5.72 | 6.12 | 4.60 | 5.42 | 5.42 | 15,020 |
| Apr 18, 2024 | 4.40 | 6.00 | 4.40 | 4.80 | 4.80 | 7,335 |
| Apr 17, 2024 | 5.46 | 5.62 | 4.00 | 4.42 | 4.42 | 13,560 |
| Apr 16, 2024 | 6.60 | 6.60 | 4.10 | 5.62 | 5.62 | 13,800 |
| Apr 15, 2024 | 9.26 | 9.26 | 4.40 | 6.80 | 6.80 | 31,545 |
| Apr 12, 2024 | 9.80 | 10.20 | 7.22 | 9.10 | 9.10 | 14,065 |
| Apr 11, 2024 | 10.16 | 10.98 | 10.00 | 10.00 | 10.00 | 640 |
| Apr 10, 2024 | 10.62 | 12.80 | 9.60 | 9.80 | 9.80 | 4,385 |
| Apr 9, 2024 | 10.88 | 11.54 | 9.62 | 9.82 | 9.82 | 1,230 |
| Apr 8, 2024 | 10.40 | 12.00 | 10.22 | 10.72 | 10.72 | 895 |
| Apr 5, 2024 | 10.00 | 10.60 | 10.00 | 10.20 | 10.20 | 285 |
| Apr 4, 2024 | 10.52 | 10.70 | 10.02 | 10.34 | 10.34 | 470 |
| Apr 3, 2024 | 10.70 | 10.70 | 10.22 | 10.36 | 10.36 | 260 |
| Apr 2, 2024 | 11.00 | 12.80 | 10.20 | 10.54 | 10.54 | 1,075 |
Related Tickers
OSRH OSR Holdings, Inc.
1.7200
-8.51%
DBVT DBV Technologies S.A.
6.46
-5.28%
LXRX Lexicon Pharmaceuticals, Inc.
0.4641
+0.72%
DRMA Dermata Therapeutics, Inc.
0.9997
-7.44%
OCEA Ocean Biomedical, Inc.
0.0549
+1.67%
THTX Theratechnologies Inc.
1.4000
0.00%
RNAZ TransCode Therapeutics, Inc.
0.5409
+9.27%
SNSE Sensei Biotherapeutics, Inc.
0.3450
-12.44%
PSTV Plus Therapeutics, Inc.
1.0200
+7.36%
SLNO Soleno Therapeutics, Inc.
68.26
-4.46%