3.5400
-0.2200
(-5.85%)
At close: January 10 at 4:00:00 PM EST
3.5301
-0.01
(-0.28%)
After hours: January 10 at 6:55:13 PM 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3.7200 | 3.8400 | 3.5220 | 3.5400 | 3.5400 | 63,400 |
| Jan 8, 2025 | 3.8000 | 3.9800 | 3.5300 | 3.7600 | 3.7600 | 87,900 |
| Jan 7, 2025 | 4.0000 | 4.0000 | 3.7280 | 3.8900 | 3.8900 | 112,500 |
| Jan 6, 2025 | 3.8800 | 4.0900 | 3.8400 | 3.8400 | 3.8400 | 78,000 |
| Jan 3, 2025 | 4.1300 | 4.3700 | 3.9000 | 4.0100 | 4.0100 | 59,600 |
| Jan 2, 2025 | 3.8000 | 4.0900 | 3.7500 | 4.0800 | 4.0800 | 69,600 |
| Dec 31, 2024 | 3.9900 | 4.1320 | 3.5000 | 3.6800 | 3.6800 | 103,300 |
| Dec 30, 2024 | 4.2600 | 4.3200 | 3.6600 | 4.0400 | 4.0400 | 187,900 |
| Dec 27, 2024 | 3.6500 | 4.6700 | 3.5200 | 4.0600 | 4.0600 | 645,500 |
| Dec 26, 2024 | 3.3600 | 3.5000 | 3.2000 | 3.4900 | 3.4900 | 162,400 |
| Dec 24, 2024 | 3.2600 | 3.4050 | 3.0500 | 3.3200 | 3.3200 | 99,300 |
| Dec 23, 2024 | 3.0900 | 3.4830 | 3.0100 | 3.2100 | 3.2100 | 273,700 |
| Dec 20, 2024 | 4.0200 | 4.0200 | 2.7000 | 3.0000 | 3.0000 | 1,031,800 |
| Dec 19, 2024 | 3.1800 | 3.7400 | 3.1500 | 3.4600 | 3.4600 | 618,800 |
| Dec 18, 2024 | 4.1600 | 5.7000 | 3.4000 | 3.4500 | 3.4500 | 562,400 |
| Dec 17, 2024 | 4.1000 | 4.5400 | 4.1000 | 4.2300 | 4.2300 | 107,400 |
| Dec 16, 2024 | 4.1900 | 4.3500 | 4.0700 | 4.1500 | 4.1500 | 21,200 |
| Dec 13, 2024 | 4.1060 | 4.5000 | 4.0500 | 4.0600 | 4.0600 | 51,200 |
| Dec 12, 2024 | 4.3600 | 4.4500 | 4.0300 | 4.2100 | 4.2100 | 45,700 |
| Dec 11, 2024 | 4.2800 | 4.5300 | 4.2500 | 4.2600 | 4.2600 | 35,900 |
| Dec 10, 2024 | 4.1400 | 4.3820 | 4.0400 | 4.2600 | 4.2600 | 95,700 |
| Dec 9, 2024 | 4.3400 | 4.6300 | 4.0100 | 4.1400 | 4.1400 | 46,300 |
| Dec 6, 2024 | 4.4790 | 4.4790 | 4.1700 | 4.2300 | 4.2300 | 46,700 |
| Dec 5, 2024 | 4.2300 | 4.4400 | 4.0600 | 4.2900 | 4.2900 | 175,000 |
| Dec 4, 2024 | 4.5000 | 4.5000 | 4.0500 | 4.2800 | 4.2800 | 58,700 |
| Dec 3, 2024 | 4.4100 | 4.8250 | 4.3100 | 4.4700 | 4.4700 | 40,700 |
| Dec 2, 2024 | 4.7000 | 4.9300 | 4.4000 | 4.5300 | 4.5300 | 73,400 |
| Nov 29, 2024 | 4.5100 | 4.9000 | 4.5100 | 4.6700 | 4.6700 | 13,800 |
| Nov 27, 2024 | 4.9800 | 4.9800 | 4.3800 | 4.5500 | 4.5500 | 118,300 |
| Nov 26, 2024 | 5.3800 | 5.4400 | 4.6000 | 4.9900 | 4.9900 | 89,600 |
| Nov 25, 2024 | 5.4300 | 6.8900 | 5.0000 | 5.2200 | 5.2200 | 255,400 |
| Nov 22, 2024 | 5.1000 | 5.6000 | 5.0100 | 5.4200 | 5.4200 | 85,300 |
| Nov 21, 2024 | 5.0000 | 5.1700 | 4.9700 | 5.1000 | 5.1000 | 17,200 |
| Nov 20, 2024 | 4.9700 | 5.0600 | 4.7500 | 5.0300 | 5.0300 | 17,900 |
| Nov 19, 2024 | 4.9000 | 5.1310 | 4.8300 | 4.9500 | 4.9500 | 51,400 |
| Nov 18, 2024 | 5.1600 | 5.2360 | 4.8900 | 4.9200 | 4.9200 | 26,200 |
| Nov 15, 2024 | 5.1800 | 5.3500 | 5.0700 | 5.1600 | 5.1600 | 17,900 |
| Nov 14, 2024 | 5.2900 | 5.2900 | 5.0500 | 5.2400 | 5.2400 | 35,400 |
| Nov 13, 2024 | 5.0700 | 5.3950 | 5.0000 | 5.2900 | 5.2900 | 97,600 |
| Nov 12, 2024 | 5.2500 | 5.4300 | 5.0000 | 5.0000 | 5.0000 | 43,900 |
| Nov 11, 2024 | 5.8100 | 5.9900 | 5.1200 | 5.4300 | 5.4300 | 74,000 |
| Nov 8, 2024 | 5.0900 | 6.1730 | 5.0900 | 5.6300 | 5.6300 | 55,000 |
| Nov 7, 2024 | 4.9400 | 5.4400 | 4.8290 | 5.4400 | 5.4400 | 70,900 |
| Nov 6, 2024 | 5.1600 | 5.1600 | 4.7500 | 4.8800 | 4.8800 | 56,800 |
| Nov 5, 2024 | 4.6000 | 5.0600 | 4.6000 | 4.9900 | 4.9900 | 31,000 |
| Nov 4, 2024 | 4.8100 | 4.9600 | 4.5800 | 4.6200 | 4.6200 | 14,800 |
| Nov 1, 2024 | 4.6100 | 4.9500 | 4.4300 | 4.8400 | 4.8400 | 74,000 |
| Oct 31, 2024 | 4.7400 | 4.8200 | 4.0000 | 4.7300 | 4.7300 | 119,400 |
| Oct 30, 2024 | 5.5000 | 5.5000 | 4.5700 | 4.7600 | 4.7600 | 107,000 |
| Oct 29, 2024 | 5.2600 | 6.1800 | 5.2500 | 5.5000 | 5.5000 | 144,300 |
| Oct 28, 2024 | 5.6700 | 6.6000 | 5.2900 | 5.5400 | 5.5400 | 211,400 |
| Oct 25, 2024 | 5.7500 | 5.8580 | 5.5800 | 5.6640 | 5.6640 | 60,700 |
| Oct 24, 2024 | 6.4500 | 6.4500 | 5.5650 | 5.6900 | 5.6900 | 78,800 |
| Oct 23, 2024 | 6.1900 | 7.2840 | 6.1900 | 6.5000 | 6.5000 | 374,800 |
| Oct 22, 2024 | 7.0000 | 7.2700 | 4.9500 | 5.6300 | 5.6300 | 214,500 |
| Oct 21, 2024 | 7.6300 | 8.8600 | 6.0900 | 6.8100 | 6.8100 | 246,700 |
| Oct 18, 2024 | 5.8200 | 7.8060 | 5.6240 | 7.5500 | 7.5500 | 235,000 |
| Oct 17, 2024 | 5.4300 | 5.9100 | 5.1500 | 5.7500 | 5.7500 | 131,000 |
| Oct 16, 2024 | 4.7100 | 5.4500 | 4.6000 | 5.3900 | 5.3900 | 194,300 |
| Oct 15, 2024 | 4.7100 | 4.8000 | 4.6100 | 4.8000 | 4.8000 | 22,600 |
| Oct 14, 2024 | 4.6500 | 4.8500 | 4.4300 | 4.8200 | 4.8200 | 37,900 |
| Oct 11, 2024 | 4.3000 | 4.7300 | 4.3000 | 4.6500 | 4.6500 | 30,600 |
| Oct 10, 2024 | 4.3800 | 4.6900 | 4.3100 | 4.6700 | 4.6700 | 40,100 |
| Oct 9, 2024 | 4.0500 | 4.4150 | 4.0500 | 4.3500 | 4.3500 | 61,400 |
| Oct 8, 2024 | 4.2200 | 4.3280 | 4.1100 | 4.1100 | 4.1100 | 43,700 |
| Oct 7, 2024 | 4.4300 | 4.9600 | 4.1400 | 4.2200 | 4.2200 | 92,800 |
| Oct 4, 2024 | 3.8600 | 4.7500 | 3.8600 | 4.6000 | 4.6000 | 244,600 |
| Oct 3, 2024 | 3.8700 | 3.9800 | 3.8200 | 3.9220 | 3.9220 | 56,300 |
| Oct 2, 2024 | 3.8800 | 4.0100 | 3.7650 | 3.9800 | 3.9800 | 93,700 |
| Oct 1, 2024 | 4.0200 | 4.0200 | 3.7500 | 3.8450 | 3.8450 | 33,900 |
| Sep 30, 2024 | 3.8500 | 4.0400 | 3.8420 | 4.0000 | 4.0000 | 27,900 |
| Sep 27, 2024 | 3.8100 | 3.9200 | 3.7300 | 3.8500 | 3.8500 | 15,100 |
| Sep 26, 2024 | 3.8600 | 3.9000 | 3.6300 | 3.7600 | 3.7600 | 41,000 |
| Sep 25, 2024 | 3.9200 | 4.0900 | 3.7500 | 3.8000 | 3.8000 | 33,000 |
| Sep 24, 2024 | 3.9900 | 4.1300 | 3.9000 | 3.9100 | 3.9100 | 20,600 |
| Sep 23, 2024 | 4.0900 | 4.0900 | 3.9800 | 4.0500 | 4.0500 | 14,200 |
| Sep 20, 2024 | 4.0100 | 4.2000 | 3.9800 | 4.1300 | 4.1300 | 52,400 |
| Sep 19, 2024 | 4.1700 | 4.1700 | 3.9800 | 4.0200 | 4.0200 | 25,300 |
| Sep 18, 2024 | 4.1400 | 4.3600 | 3.9000 | 4.0800 | 4.0800 | 67,300 |
| Sep 17, 2024 | 4.0300 | 4.2300 | 3.9100 | 4.2000 | 4.2000 | 45,800 |
| Sep 16, 2024 | 3.9100 | 4.0300 | 3.7700 | 3.9700 | 3.9700 | 20,400 |
| Sep 13, 2024 | 4.0400 | 4.1400 | 3.7730 | 3.9100 | 3.9100 | 41,800 |
| Sep 12, 2024 | 3.8800 | 4.0600 | 3.5500 | 4.0100 | 4.0100 | 66,700 |
| Sep 11, 2024 | 3.7600 | 3.9700 | 3.7600 | 3.9000 | 3.9000 | 32,600 |
| Sep 10, 2024 | 4.0100 | 4.0360 | 3.7700 | 3.8200 | 3.8200 | 37,600 |
| Sep 9, 2024 | 4.0300 | 4.2800 | 3.8200 | 4.0200 | 4.0200 | 101,200 |
| Sep 6, 2024 | 4.3500 | 4.3500 | 3.7800 | 4.1000 | 4.1000 | 187,800 |
| Sep 5, 2024 | 3.7900 | 4.2480 | 3.7510 | 3.9500 | 3.9500 | 97,300 |
| Sep 4, 2024 | 3.6400 | 3.9700 | 3.6200 | 3.8100 | 3.8100 | 119,200 |
| Sep 3, 2024 | 3.9800 | 4.0900 | 3.5000 | 3.6200 | 3.6200 | 291,700 |
| Aug 30, 2024 | 5.0400 | 5.3500 | 4.4020 | 4.5300 | 4.5300 | 1,718,700 |
| Aug 29, 2024 | 4.7600 | 4.9900 | 4.5000 | 4.9400 | 4.9400 | 231,500 |
| Aug 28, 2024 | 4.3900 | 5.2000 | 4.3900 | 4.8700 | 4.8700 | 483,500 |
| Aug 27, 2024 | 4.2500 | 4.5300 | 4.2500 | 4.4000 | 4.4000 | 76,500 |
| Aug 26, 2024 | 4.2500 | 4.4000 | 4.1000 | 4.3400 | 4.3400 | 69,400 |
| Aug 23, 2024 | 3.9800 | 4.4200 | 3.9500 | 4.2100 | 4.2100 | 163,700 |
| Aug 22, 2024 | 4.0500 | 4.2500 | 3.7500 | 4.1600 | 4.1600 | 144,800 |
| Aug 21, 2024 | 3.7000 | 4.2600 | 3.6500 | 4.1500 | 4.1500 | 227,400 |
| Aug 20, 2024 | 4.0200 | 4.1600 | 3.6600 | 3.7800 | 3.7800 | 253,300 |
| Aug 19, 2024 | 3.9500 | 4.6700 | 3.9500 | 4.0100 | 4.0100 | 363,000 |
| Aug 16, 2024 | 5.1100 | 5.4400 | 3.8000 | 4.2700 | 4.2700 | 3,433,300 |
| Aug 15, 2024 | 1:65 Stock Splits | |||||
| Aug 15, 2024 | 4.9000 | 5.2600 | 4.1600 | 4.2700 | 4.2700 | 192,800 |
| Aug 14, 2024 | 6.1100 | 6.7600 | 5.6550 | 5.8500 | 5.8500 | 341,180 |
| Aug 13, 2024 | 7.4750 | 7.8650 | 5.5250 | 6.5000 | 6.5000 | 771,534 |
| Aug 12, 2024 | 13.6500 | 14.0400 | 8.1250 | 8.4500 | 8.4500 | 2,084,440 |
| Aug 9, 2024 | 12.2850 | 23.7900 | 10.0100 | 13.0000 | 13.0000 | 17,686,243 |
| Aug 8, 2024 | 4.8750 | 6.1750 | 4.6800 | 5.9150 | 5.9150 | 176,288 |
| Aug 7, 2024 | 5.5900 | 5.5900 | 5.0050 | 5.0700 | 5.0700 | 35,063 |
| Aug 6, 2024 | 5.2650 | 5.7850 | 4.9400 | 5.5250 | 5.5250 | 52,005 |
| Aug 5, 2024 | 4.6800 | 5.3300 | 4.6800 | 5.1350 | 5.1350 | 61,945 |
| Aug 2, 2024 | 5.4600 | 5.8500 | 5.0050 | 5.4600 | 5.4600 | 167,826 |
| Aug 1, 2024 | 7.8000 | 8.3200 | 6.0450 | 6.0450 | 6.0450 | 1,327,606 |
| Jul 31, 2024 | 7.1500 | 7.2150 | 6.5650 | 6.5650 | 6.5650 | 46,802 |
| Jul 30, 2024 | 8.4500 | 8.7750 | 6.5000 | 7.0850 | 7.0850 | 47,062 |
| Jul 29, 2024 | 9.1000 | 9.5550 | 8.3200 | 8.3200 | 8.3200 | 36,883 |
| Jul 26, 2024 | 9.1650 | 10.3350 | 9.1650 | 9.4250 | 9.4250 | 18,440 |
| Jul 25, 2024 | 9.1000 | 9.8800 | 8.9700 | 9.6850 | 9.6850 | 17,188 |
| Jul 24, 2024 | 9.7500 | 9.8800 | 9.2300 | 9.3600 | 9.3600 | 11,312 |
| Jul 23, 2024 | 9.1000 | 10.3350 | 8.8400 | 9.8800 | 9.8800 | 26,209 |
| Jul 22, 2024 | 9.1650 | 9.1650 | 8.7750 | 8.9700 | 8.9700 | 11,695 |
| Jul 19, 2024 | 9.7500 | 9.7500 | 8.7750 | 8.9700 | 8.9700 | 13,089 |
| Jul 18, 2024 | 9.7500 | 10.2700 | 9.2950 | 9.2950 | 9.2950 | 51,634 |
| Jul 17, 2024 | 9.6200 | 10.5950 | 9.6200 | 9.8800 | 9.8800 | 25,743 |
| Jul 16, 2024 | 9.3600 | 9.6850 | 9.2300 | 9.6200 | 9.6200 | 9,558 |
| Jul 15, 2024 | 9.1650 | 9.8800 | 9.1000 | 9.3600 | 9.3600 | 18,943 |
| Jul 12, 2024 | 9.2300 | 9.9450 | 9.1000 | 9.2950 | 9.2950 | 28,551 |
| Jul 11, 2024 | 9.2300 | 9.7500 | 9.1000 | 9.4900 | 9.4900 | 9,432 |
| Jul 10, 2024 | 9.1000 | 9.7500 | 8.9700 | 9.6200 | 9.6200 | 6,075 |
| Jul 9, 2024 | 9.1000 | 9.6850 | 9.1000 | 9.4250 | 9.4250 | 12,405 |
| Jul 8, 2024 | 9.1000 | 9.7500 | 8.7750 | 9.7500 | 9.7500 | 14,574 |
| Jul 5, 2024 | 9.1650 | 9.6850 | 8.7750 | 9.1000 | 9.1000 | 10,418 |
| Jul 3, 2024 | 9.6850 | 10.6600 | 9.1650 | 9.2300 | 9.2300 | 14,823 |
| Jul 2, 2024 | 8.9050 | 9.9450 | 8.4500 | 9.5550 | 9.5550 | 34,178 |
| Jul 1, 2024 | 10.3350 | 10.4000 | 8.5800 | 8.9050 | 8.9050 | 64,335 |
| Jun 28, 2024 | 11.6350 | 11.9600 | 9.8800 | 10.5300 | 10.5300 | 425,309 |
| Jun 27, 2024 | 11.3100 | 11.8300 | 10.9200 | 11.0500 | 11.0500 | 14,011 |
| Jun 26, 2024 | 11.9600 | 12.0250 | 11.0500 | 11.6350 | 11.6350 | 2,902 |
| Jun 25, 2024 | 13.0000 | 13.0000 | 10.9850 | 10.9850 | 10.9850 | 7,392 |
| Jun 24, 2024 | 11.0500 | 12.1550 | 10.5300 | 11.9600 | 11.9600 | 5,797 |
| Jun 21, 2024 | 12.2850 | 12.2850 | 10.5950 | 11.1150 | 11.1150 | 7,566 |
| Jun 20, 2024 | 13.2600 | 13.3250 | 10.4000 | 11.7000 | 11.7000 | 21,926 |
| Jun 18, 2024 | 13.0000 | 13.6500 | 12.4150 | 12.8700 | 12.8700 | 19,517 |
| Jun 17, 2024 | 15.0800 | 15.0800 | 12.4150 | 13.6500 | 13.6500 | 10,082 |
| Jun 14, 2024 | 13.6500 | 15.0150 | 12.2850 | 13.9750 | 13.9750 | 22,271 |
| Jun 13, 2024 | 14.9500 | 15.5350 | 13.5200 | 13.9750 | 13.9750 | 14,783 |
| Jun 12, 2024 | 15.6000 | 16.2500 | 14.6250 | 15.5350 | 15.5350 | 21,902 |
| Jun 11, 2024 | 15.6000 | 16.3150 | 14.3000 | 16.1200 | 16.1200 | 7,194 |
| Jun 10, 2024 | 15.5350 | 16.2500 | 14.3650 | 15.6650 | 15.6650 | 3,191 |
| Jun 7, 2024 | 16.8350 | 16.8350 | 14.9500 | 15.3400 | 15.3400 | 9,166 |
| Jun 6, 2024 | 17.1600 | 17.4200 | 16.2500 | 16.8350 | 16.8350 | 2,446 |
| Jun 5, 2024 | 18.0700 | 18.2000 | 14.3000 | 16.1850 | 16.1850 | 8,592 |
| Jun 4, 2024 | 18.0050 | 18.2000 | 17.0950 | 17.9400 | 17.9400 | 5,871 |
| Jun 3, 2024 | 18.5250 | 19.4350 | 16.9650 | 17.8750 | 17.8750 | 22,374 |
| May 31, 2024 | 19.5000 | 20.8000 | 17.5500 | 19.5000 | 19.5000 | 17,648 |
| May 30, 2024 | 20.8000 | 21.4500 | 19.5000 | 20.1500 | 20.1500 | 12,642 |
| May 29, 2024 | 20.8000 | 22.4250 | 20.2800 | 20.6050 | 20.6050 | 5,371 |
| May 28, 2024 | 22.8150 | 24.7650 | 22.1000 | 22.4250 | 22.4250 | 26,283 |
| May 24, 2024 | 22.9450 | 24.0500 | 21.7750 | 22.7500 | 22.7500 | 3,034 |
| May 23, 2024 | 22.4250 | 23.3350 | 21.7100 | 23.3350 | 23.3350 | 1,555 |
| May 22, 2024 | 22.8150 | 22.8150 | 20.8000 | 22.1000 | 22.1000 | 1,452 |
| May 21, 2024 | 21.8400 | 22.7500 | 21.4500 | 22.1000 | 22.1000 | 17,080 |
| May 20, 2024 | 21.4500 | 22.7500 | 21.1250 | 22.7500 | 22.7500 | 10,000 |
| May 17, 2024 | 21.4500 | 21.4500 | 19.9550 | 20.7350 | 20.7350 | 11,022 |
| May 16, 2024 | 21.7750 | 22.4250 | 20.4750 | 20.4750 | 20.4750 | 7,442 |
| May 15, 2024 | 22.4900 | 22.7500 | 20.8650 | 21.1900 | 21.1900 | 9,595 |
| May 14, 2024 | 24.1800 | 24.7000 | 21.3850 | 22.6200 | 22.6200 | 6,597 |
| May 13, 2024 | 21.5150 | 24.8950 | 21.5150 | 24.7000 | 24.7000 | 3,518 |
| May 10, 2024 | 23.0750 | 23.4650 | 20.4100 | 22.1000 | 22.1000 | 15,343 |
| May 9, 2024 | 22.4250 | 25.3500 | 21.1250 | 22.8150 | 22.8150 | 15,666 |
| May 8, 2024 | 23.4000 | 24.3750 | 22.1000 | 22.6200 | 22.6200 | 6,048 |
| May 7, 2024 | 24.5050 | 24.8950 | 23.5300 | 23.6600 | 23.6600 | 1,058 |
| May 6, 2024 | 23.4000 | 25.6750 | 22.8800 | 24.1800 | 24.1800 | 1,612 |
| May 3, 2024 | 22.7500 | 24.7000 | 22.6850 | 24.0500 | 24.0500 | 18,528 |
| May 2, 2024 | 24.7000 | 25.9350 | 22.7500 | 23.9200 | 23.9200 | 4,663 |
| May 1, 2024 | 27.3000 | 27.9500 | 23.1400 | 24.3750 | 24.3750 | 10,137 |
| Apr 30, 2024 | 31.2000 | 31.2000 | 26.0000 | 26.5200 | 26.5200 | 20,806 |
| Apr 29, 2024 | 30.5500 | 31.9800 | 27.3000 | 28.4700 | 28.4700 | 4,157 |
| Apr 26, 2024 | 30.5500 | 32.5000 | 30.5500 | 31.2000 | 31.2000 | 2,865 |
| Apr 25, 2024 | 32.8250 | 33.8000 | 29.2500 | 30.7450 | 30.7450 | 12,898 |
| Apr 24, 2024 | 31.2000 | 31.9150 | 29.5750 | 29.8350 | 29.8350 | 4,266 |
| Apr 23, 2024 | 30.5500 | 31.8500 | 29.9000 | 30.1600 | 30.1600 | 1,674 |
| Apr 22, 2024 | 34.4500 | 34.4500 | 29.2500 | 31.7850 | 31.7850 | 10,575 |
| Apr 19, 2024 | 29.9000 | 31.0700 | 29.4450 | 30.3550 | 30.3550 | 652 |
| Apr 18, 2024 | 28.6650 | 32.3700 | 28.6650 | 30.2250 | 30.2250 | 1,857 |
| Apr 17, 2024 | 32.3700 | 32.3700 | 27.1700 | 29.9650 | 29.9650 | 4,834 |
| Apr 16, 2024 | 32.6950 | 35.1000 | 31.2000 | 32.5000 | 32.5000 | 2,335 |
| Apr 15, 2024 | 37.3100 | 39.9100 | 33.1500 | 33.9950 | 33.9950 | 1,191 |
| Apr 12, 2024 | 39.7150 | 40.1050 | 38.6750 | 38.8050 | 38.8050 | 446 |
| Apr 11, 2024 | 39.3900 | 40.3000 | 39.3900 | 40.0400 | 40.0400 | 545 |
| Apr 10, 2024 | 39.0000 | 40.2350 | 36.1400 | 39.6500 | 39.6500 | 3,883 |
| Apr 9, 2024 | 39.8450 | 41.1450 | 39.0000 | 39.6500 | 39.6500 | 1,428 |
| Apr 8, 2024 | 40.3000 | 42.5100 | 39.8450 | 40.3000 | 40.3000 | 1,508 |
| Apr 5, 2024 | 41.0800 | 41.9250 | 40.4300 | 40.9500 | 40.9500 | 1,528 |
| Apr 4, 2024 | 43.5500 | 44.2000 | 41.6000 | 41.9250 | 41.9250 | 1,308 |
| Apr 3, 2024 | 42.2500 | 44.7200 | 42.2500 | 42.9000 | 42.9000 | 1,711 |
| Apr 2, 2024 | 43.7450 | 46.8000 | 43.5500 | 43.5500 | 43.5500 | 545 |
| Apr 1, 2024 | 46.6700 | 46.8000 | 44.8500 | 44.9800 | 44.9800 | 615 |
| Mar 28, 2024 | 46.1500 | 46.8650 | 44.7200 | 46.5400 | 46.5400 | 506 |
| Mar 27, 2024 | 43.9400 | 46.8000 | 43.8750 | 46.1500 | 46.1500 | 2,580 |
| Mar 26, 2024 | 42.3150 | 46.1500 | 42.2500 | 45.5650 | 45.5650 | 1,340 |
| Mar 25, 2024 | 42.9000 | 44.2000 | 42.2500 | 43.5500 | 43.5500 | 2,960 |
| Mar 22, 2024 | 46.1500 | 46.8000 | 43.5500 | 44.2000 | 44.2000 | 11,292 |
| Mar 21, 2024 | 45.8250 | 47.1250 | 45.5000 | 45.8250 | 45.8250 | 1,894 |
| Mar 20, 2024 | 47.4500 | 47.4500 | 45.8250 | 46.8650 | 46.8650 | 823 |
| Mar 19, 2024 | 47.4500 | 48.9450 | 46.8000 | 47.4500 | 47.4500 | 478 |
| Mar 18, 2024 | 46.7350 | 48.4250 | 45.8250 | 47.7750 | 47.7750 | 4,011 |
| Mar 15, 2024 | 47.4500 | 47.7100 | 45.8250 | 46.4750 | 46.4750 | 1,788 |
| Mar 14, 2024 | 48.8800 | 50.0500 | 45.5000 | 47.7100 | 47.7100 | 4,088 |
| Mar 13, 2024 | 49.8550 | 50.5700 | 46.9950 | 49.0750 | 49.0750 | 3,215 |
| Mar 12, 2024 | 52.0000 | 52.0000 | 47.7750 | 49.3350 | 49.3350 | 2,960 |
| Mar 11, 2024 | 53.3000 | 53.9500 | 50.7650 | 50.7650 | 50.7650 | 1,771 |
| Mar 8, 2024 | 53.9500 | 55.9000 | 52.0000 | 52.6500 | 52.6500 | 989 |
| Mar 7, 2024 | 55.2500 | 55.9650 | 52.6500 | 55.9000 | 55.9000 | 4,557 |
| Mar 6, 2024 | 53.3000 | 55.9000 | 50.0500 | 55.2500 | 55.2500 | 3,055 |
| Mar 5, 2024 | 47.7750 | 55.2500 | 46.8000 | 53.5600 | 53.5600 | 30,565 |
| Mar 4, 2024 | 57.0700 | 58.4350 | 55.2500 | 55.2500 | 55.2500 | 1,132 |
| Mar 1, 2024 | 56.5500 | 59.8000 | 56.5500 | 58.5000 | 58.5000 | 943 |
| Feb 29, 2024 | 57.2000 | 60.0600 | 56.5500 | 56.5500 | 56.5500 | 758 |
| Feb 28, 2024 | 61.1000 | 64.4150 | 56.8750 | 58.6950 | 58.6950 | 1,715 |
| Feb 27, 2024 | 65.0000 | 66.9500 | 61.2950 | 61.2950 | 61.2950 | 3,128 |
| Feb 26, 2024 | 68.2500 | 70.2000 | 62.4000 | 62.4000 | 62.4000 | 4,308 |
| Feb 23, 2024 | 62.4000 | 64.0250 | 59.3450 | 62.4000 | 62.4000 | 575 |
| Feb 22, 2024 | 68.2500 | 68.2500 | 60.7750 | 62.8550 | 62.8550 | 1,726 |
| Feb 21, 2024 | 57.5250 | 70.8500 | 57.5250 | 68.9000 | 68.9000 | 2,680 |
| Feb 20, 2024 | 53.4950 | 59.8000 | 53.4950 | 58.1750 | 58.1750 | 3,029 |
| Feb 16, 2024 | 54.6000 | 55.9000 | 54.0150 | 54.2750 | 54.2750 | 394 |
| Feb 15, 2024 | 53.9500 | 55.9000 | 53.9500 | 54.9250 | 54.9250 | 386 |
| Feb 14, 2024 | 53.9500 | 55.5750 | 53.9500 | 54.9250 | 54.9250 | 697 |
| Feb 13, 2024 | 53.9500 | 57.2000 | 53.9500 | 54.2750 | 54.2750 | 303 |
| Feb 12, 2024 | 54.2100 | 57.2000 | 53.9500 | 56.4850 | 56.4850 | 363 |
| Feb 9, 2024 | 53.9500 | 55.9000 | 53.9500 | 55.8350 | 55.8350 | 246 |
| Feb 8, 2024 | 53.9500 | 54.7950 | 53.6250 | 53.9500 | 53.9500 | 1,166 |
| Feb 7, 2024 | 54.2750 | 56.2250 | 53.3000 | 54.2750 | 54.2750 | 525 |
| Feb 6, 2024 | 52.9750 | 57.5250 | 52.9750 | 54.1450 | 54.1450 | 886 |
| Feb 5, 2024 | 52.6500 | 54.6650 | 52.6500 | 52.6500 | 52.6500 | 312 |
| Feb 2, 2024 | 53.3000 | 54.1450 | 52.7150 | 52.7150 | 52.7150 | 580 |
| Feb 1, 2024 | 55.9000 | 55.9000 | 53.6900 | 53.6900 | 53.6900 | 369 |
| Jan 31, 2024 | 53.9500 | 55.9000 | 53.9500 | 54.2750 | 54.2750 | 548 |
| Jan 30, 2024 | 53.6250 | 57.2000 | 53.6250 | 54.9900 | 54.9900 | 731 |
| Jan 29, 2024 | 53.6250 | 57.1350 | 53.6250 | 54.9250 | 54.9250 | 331 |
| Jan 26, 2024 | 53.3000 | 55.9000 | 53.3000 | 55.0550 | 55.0550 | 186 |
| Jan 25, 2024 | 53.4300 | 55.7050 | 53.4300 | 53.4300 | 53.4300 | 523 |
| Jan 24, 2024 | 54.6000 | 56.2900 | 53.4300 | 53.5600 | 53.5600 | 532 |
| Jan 23, 2024 | 53.3000 | 56.6150 | 53.3000 | 56.2900 | 56.2900 | 428 |
| Jan 22, 2024 | 56.3550 | 57.2000 | 52.8450 | 53.3000 | 53.3000 | 1,788 |
| Jan 19, 2024 | 55.9000 | 57.8500 | 55.6400 | 56.9400 | 56.9400 | 192 |
| Jan 18, 2024 | 57.2000 | 57.8500 | 54.2100 | 55.9000 | 55.9000 | 2,083 |
| Jan 17, 2024 | 56.5500 | 59.1500 | 56.5500 | 56.7450 | 56.7450 | 1,071 |
| Jan 16, 2024 | 59.8000 | 61.7500 | 57.9800 | 59.2150 | 59.2150 | 785 |
| Jan 12, 2024 | 59.8000 | 62.4000 | 59.8000 | 60.5150 | 60.5150 | 494 |
| Jan 11, 2024 | 61.4250 | 66.3000 | 58.5000 | 60.4500 | 60.4500 | 1,866 |
Related Tickers
YCBD cbdMD, Inc.
0.5630
+13.28%
PRFX PainReform Ltd.
3.1500
-0.63%
RDHL RedHill Biopharma Ltd.
5.86
-6.53%
BFRI Biofrontera Inc.
1.1200
-5.08%
SBFM Sunshine Biopharma, Inc.
2.9300
-1.35%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.8700
+0.12%
SXTC China SXT Pharmaceuticals, Inc.
0.4693
-1.82%
CPHI China Pharma Holdings, Inc.
0.2199
+4.17%
TXMD TherapeuticsMD, Inc.
1.1000
-0.90%
UPC Universe Pharmaceuticals INC
0.6299
+1.93%