32.28
-0.36
(-1.10%)
At close: April 15 at 4:00:00 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 15, 2025 | 32.56 | 35.21 | 31.00 | 32.28 | 32.28 | 35,500 |
| Apr 14, 2025 | 35.00 | 39.00 | 31.50 | 32.64 | 32.64 | 52,400 |
| Apr 11, 2025 | 27.43 | 41.16 | 27.43 | 36.28 | 36.28 | 208,600 |
| Apr 10, 2025 | 29.11 | 30.00 | 25.29 | 28.24 | 28.24 | 22,000 |
| Apr 9, 2025 | 28.26 | 30.00 | 27.79 | 29.70 | 29.70 | 33,800 |
| Apr 8, 2025 | 30.00 | 31.15 | 28.00 | 28.25 | 28.25 | 38,100 |
| Apr 7, 2025 | 30.01 | 35.43 | 27.00 | 28.93 | 28.93 | 124,100 |
| Apr 4, 2025 | 24.05 | 38.00 | 23.50 | 32.21 | 32.21 | 265,400 |
| Apr 3, 2025 | 23.50 | 27.00 | 22.00 | 24.30 | 24.30 | 86,600 |
| Apr 2, 2025 | 26.06 | 28.72 | 22.51 | 23.53 | 23.53 | 110,200 |
| Apr 1, 2025 | 32.61 | 33.88 | 26.50 | 28.99 | 28.99 | 141,400 |
| Mar 31, 2025 | 24.70 | 39.78 | 21.00 | 31.88 | 31.88 | 433,900 |
| Mar 28, 2025 | 33.99 | 33.99 | 23.50 | 25.67 | 25.67 | 147,900 |
| Mar 27, 2025 | 38.79 | 39.00 | 33.91 | 34.87 | 34.87 | 91,100 |
| Mar 26, 2025 | 40.47 | 44.32 | 36.21 | 38.80 | 38.80 | 111,400 |
| Mar 25, 2025 | 37.41 | 49.00 | 30.00 | 42.50 | 42.50 | 665,500 |
| Mar 24, 2025 | 69.00 | 69.00 | 40.53 | 41.00 | 41.00 | 690,600 |
| Mar 21, 2025 | 53.70 | 64.72 | 50.00 | 58.63 | 58.63 | 969,500 |
| Mar 20, 2025 | 29.92 | 45.73 | 29.83 | 45.00 | 45.00 | 1,234,000 |
| Mar 19, 2025 | 26.50 | 37.92 | 22.66 | 30.77 | 30.77 | 1,017,300 |
| Mar 18, 2025 | 28.11 | 31.64 | 20.06 | 31.60 | 31.60 | 2,953,000 |
| Mar 17, 2025 | 12.81 | 19.80 | 12.71 | 18.50 | 18.50 | 3,356,400 |
| Mar 14, 2025 | 11.80 | 14.68 | 9.50 | 12.62 | 12.62 | 4,850,200 |
| Mar 13, 2025 | 4.34 | 14.85 | 4.34 | 14.09 | 14.09 | 23,328,700 |
| Mar 12, 2025 | 4.24 | 4.49 | 3.99 | 4.20 | 4.20 | 7,900 |
| Mar 11, 2025 | 4.30 | 4.35 | 4.02 | 4.03 | 4.03 | 7,300 |
| Mar 10, 2025 | 4.20 | 4.50 | 4.00 | 4.11 | 4.11 | 18,800 |
| Mar 7, 2025 | 4.08 | 4.20 | 3.99 | 4.11 | 4.11 | 4,100 |
| Mar 6, 2025 | 4.18 | 4.22 | 4.04 | 4.22 | 4.22 | 3,600 |
| Mar 5, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 1,700 |
| Mar 4, 2025 | 4.11 | 4.28 | 4.04 | 4.18 | 4.18 | 5,300 |
| Mar 3, 2025 | 4.60 | 4.65 | 3.99 | 4.05 | 4.05 | 18,800 |
| Feb 28, 2025 | 4.72 | 4.81 | 4.60 | 4.60 | 4.60 | 4,500 |
| Feb 27, 2025 | 5.23 | 5.23 | 4.56 | 4.86 | 4.86 | 9,000 |
| Feb 26, 2025 | 4.52 | 5.31 | 4.52 | 4.90 | 4.90 | 55,000 |
| Feb 25, 2025 | 4.56 | 4.74 | 4.30 | 4.50 | 4.50 | 15,300 |
| Feb 24, 2025 | 4.31 | 4.65 | 4.30 | 4.58 | 4.58 | 27,100 |
| Feb 21, 2025 | 4.37 | 4.59 | 4.24 | 4.50 | 4.50 | 15,500 |
| Feb 20, 2025 | 4.30 | 4.47 | 4.08 | 4.10 | 4.10 | 11,900 |
| Feb 19, 2025 | 3.73 | 4.34 | 3.72 | 4.01 | 4.01 | 9,700 |
| Feb 18, 2025 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | 4,400 |
| Feb 14, 2025 | 3.85 | 3.86 | 3.55 | 3.75 | 3.75 | 7,800 |
| Feb 13, 2025 | 3.74 | 3.85 | 3.53 | 3.58 | 3.58 | 11,300 |
| Feb 12, 2025 | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | 1,300 |
| Feb 11, 2025 | 3.70 | 3.84 | 3.66 | 3.73 | 3.73 | 5,200 |
| Feb 10, 2025 | 3.94 | 3.94 | 3.73 | 3.73 | 3.73 | 5,800 |
| Feb 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 600 |
| Feb 6, 2025 | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | 1,600 |
| Feb 5, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 2,200 |
| Feb 4, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 5,300 |
| Feb 3, 2025 | 3.83 | 3.84 | 3.75 | 3.81 | 3.81 | 5,000 |
| Jan 31, 2025 | 3.93 | 3.96 | 3.63 | 3.80 | 3.80 | 15,800 |
| Jan 30, 2025 | 3.80 | 4.10 | 3.66 | 3.78 | 3.78 | 10,700 |
| Jan 29, 2025 | 4.12 | 4.12 | 3.80 | 3.80 | 3.80 | 14,200 |
| Jan 28, 2025 | 3.90 | 4.25 | 3.80 | 4.25 | 4.25 | 41,100 |
| Jan 27, 2025 | 4.89 | 7.31 | 3.61 | 4.10 | 4.10 | 480,700 |
| Jan 24, 2025 | 4.75 | 4.92 | 4.70 | 4.80 | 4.80 | 1,500 |
| Jan 23, 2025 | 4.72 | 4.96 | 4.72 | 4.77 | 4.77 | 2,700 |
| Jan 22, 2025 | 4.76 | 4.99 | 4.70 | 4.96 | 4.96 | 6,200 |
| Jan 21, 2025 | 5.02 | 5.02 | 4.74 | 5.00 | 5.00 | 8,100 |
| Jan 17, 2025 | 4.75 | 4.93 | 4.75 | 4.82 | 4.82 | 2,800 |
| Jan 16, 2025 | 4.87 | 4.95 | 4.82 | 4.82 | 4.82 | 2,500 |
| Jan 15, 2025 | 4.82 | 4.84 | 4.81 | 4.84 | 4.84 | 2,000 |
| Jan 14, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | 4.86 | 2,200 |
| Jan 13, 2025 | 4.75 | 5.21 | 4.75 | 5.10 | 5.10 | 4,100 |
| Jan 10, 2025 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | 1,500 |
| Jan 8, 2025 | 4.97 | 5.19 | 4.76 | 5.12 | 5.12 | 7,900 |
| Jan 7, 2025 | 4.91 | 4.95 | 4.72 | 4.72 | 4.72 | 4,800 |
| Jan 6, 2025 | 4.88 | 5.19 | 4.88 | 4.90 | 4.90 | 10,800 |
| Jan 3, 2025 | 4.80 | 5.17 | 4.80 | 5.17 | 5.17 | 4,600 |
| Jan 2, 2025 | 5.08 | 5.20 | 4.80 | 4.82 | 4.82 | 8,500 |
| Dec 31, 2024 | 4.93 | 4.94 | 4.88 | 4.94 | 4.94 | 3,700 |
| Dec 30, 2024 | 5.00 | 5.00 | 4.79 | 4.82 | 4.82 | 3,100 |
| Dec 27, 2024 | 4.94 | 5.08 | 4.81 | 4.90 | 4.90 | 9,700 |
| Dec 26, 2024 | 5.20 | 5.30 | 4.90 | 4.93 | 4.93 | 13,700 |
| Dec 24, 2024 | 4.92 | 5.28 | 4.85 | 5.17 | 5.17 | 35,700 |
| Dec 23, 2024 | 4.80 | 5.15 | 4.77 | 4.77 | 4.77 | 3,100 |
| Dec 20, 2024 | 4.90 | 5.29 | 4.77 | 4.92 | 4.92 | 2,200 |
| Dec 19, 2024 | 4.75 | 5.34 | 4.75 | 5.23 | 5.23 | 4,900 |
| Dec 18, 2024 | 4.72 | 5.24 | 4.72 | 4.84 | 4.84 | 5,200 |
| Dec 17, 2024 | 4.87 | 5.10 | 4.84 | 4.87 | 4.87 | 14,700 |
| Dec 16, 2024 | 5.20 | 5.33 | 5.00 | 5.00 | 5.00 | 15,800 |
| Dec 13, 2024 | 5.49 | 5.51 | 5.33 | 5.33 | 5.33 | 22,300 |
| Dec 12, 2024 | 5.45 | 5.65 | 5.45 | 5.49 | 5.49 | 31,900 |
| Dec 11, 2024 | 5.68 | 5.78 | 5.45 | 5.45 | 5.45 | 15,200 |
| Dec 10, 2024 | 5.68 | 5.84 | 5.41 | 5.52 | 5.52 | 31,200 |
| Dec 9, 2024 | 5.71 | 6.10 | 5.59 | 5.86 | 5.86 | 25,200 |
| Dec 6, 2024 | 5.84 | 5.95 | 5.47 | 5.89 | 5.89 | 30,900 |
| Dec 5, 2024 | 5.60 | 5.75 | 5.54 | 5.68 | 5.68 | 14,200 |
| Dec 4, 2024 | 6.00 | 6.25 | 5.40 | 5.44 | 5.44 | 139,200 |
| Dec 3, 2024 | 6.18 | 6.45 | 5.79 | 5.82 | 5.82 | 110,200 |
| Dec 2, 2024 | 6.30 | 6.60 | 6.06 | 6.30 | 6.30 | 18,900 |
| Nov 29, 2024 | 6.00 | 6.32 | 5.81 | 6.32 | 6.32 | 107,900 |
| Nov 27, 2024 | 6.12 | 6.16 | 5.72 | 5.99 | 5.99 | 13,000 |
| Nov 26, 2024 | 5.90 | 6.31 | 5.90 | 6.10 | 6.10 | 42,800 |
| Nov 25, 2024 | 5.75 | 6.30 | 5.75 | 5.91 | 5.91 | 58,600 |
| Nov 22, 2024 | 5.66 | 6.03 | 5.59 | 5.87 | 5.87 | 88,400 |
| Nov 21, 2024 | 5.89 | 6.08 | 5.60 | 5.65 | 5.65 | 24,300 |
| Nov 20, 2024 | 6.43 | 6.65 | 5.69 | 5.70 | 5.70 | 89,400 |
| Nov 19, 2024 | 6.25 | 6.71 | 5.78 | 6.48 | 6.48 | 132,700 |
| Nov 18, 2024 | 6.49 | 6.60 | 5.75 | 6.60 | 6.60 | 233,300 |
| Nov 15, 2024 | 6.03 | 6.29 | 5.69 | 6.13 | 6.13 | 31,500 |
| Nov 14, 2024 | 6.10 | 6.51 | 5.75 | 6.10 | 6.10 | 61,100 |
| Nov 13, 2024 | 6.29 | 6.71 | 5.84 | 6.30 | 6.30 | 88,100 |
| Nov 12, 2024 | 6.18 | 6.52 | 6.18 | 6.33 | 6.33 | 66,300 |
| Nov 11, 2024 | 6.96 | 7.36 | 6.08 | 6.08 | 6.08 | 62,000 |
| Nov 8, 2024 | 7.25 | 8.61 | 6.59 | 6.92 | 6.92 | 195,400 |
| Nov 7, 2024 | 7.25 | 7.42 | 6.93 | 7.25 | 7.25 | 17,800 |
| Nov 6, 2024 | 7.52 | 8.03 | 6.66 | 6.93 | 6.93 | 21,600 |
| Nov 5, 2024 | 7.99 | 8.20 | 7.54 | 7.78 | 7.78 | 29,900 |
| Nov 4, 2024 | 7.74 | 8.56 | 6.93 | 8.12 | 8.12 | 67,400 |
| Nov 1, 2024 | 6.40 | 8.80 | 6.40 | 8.09 | 8.09 | 278,000 |
| Oct 31, 2024 | 7.48 | 9.88 | 6.50 | 6.60 | 6.60 | 310,900 |
| Oct 30, 2024 | 6.90 | 7.62 | 6.76 | 6.91 | 6.91 | 57,100 |
| Oct 29, 2024 | 5.95 | 7.79 | 5.59 | 7.26 | 7.26 | 320,500 |
| Oct 28, 2024 | 4.90 | 12.50 | 4.75 | 6.10 | 6.10 | 2,740,700 |
| Oct 25, 2024 | 4.80 | 4.80 | 4.60 | 4.65 | 4.65 | 13,700 |
| Oct 24, 2024 | 4.65 | 4.89 | 4.58 | 4.58 | 4.58 | 16,900 |
| Oct 23, 2024 | 5.03 | 5.05 | 4.67 | 4.83 | 4.83 | 21,500 |
| Oct 22, 2024 | 4.87 | 5.31 | 4.87 | 5.04 | 5.04 | 15,500 |
| Oct 21, 2024 | 5.04 | 5.15 | 4.85 | 5.00 | 5.00 | 12,400 |
| Oct 18, 2024 | 4.91 | 5.61 | 4.91 | 5.09 | 5.09 | 17,400 |
| Oct 17, 2024 | 4.79 | 5.25 | 4.79 | 4.91 | 4.91 | 13,200 |
| Oct 16, 2024 | 5.42 | 5.58 | 4.61 | 5.00 | 5.00 | 38,500 |
| Oct 15, 2024 | 5.67 | 5.84 | 5.41 | 5.42 | 5.42 | 23,700 |
| Oct 14, 2024 | 6.18 | 6.32 | 5.57 | 5.57 | 5.57 | 43,200 |
| Oct 11, 2024 | 6.02 | 7.30 | 6.02 | 6.26 | 6.26 | 104,600 |
| Oct 10, 2024 | 5.26 | 9.19 | 5.02 | 6.90 | 6.90 | 850,900 |
| Oct 9, 2024 | 4.70 | 5.70 | 4.64 | 5.26 | 5.26 | 39,400 |
| Oct 8, 2024 | 4.92 | 5.21 | 4.18 | 4.70 | 4.70 | 32,500 |
| Oct 7, 2024 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | 17,400 |
| Oct 4, 2024 | 4.69 | 4.82 | 4.35 | 4.35 | 4.35 | 12,800 |
| Oct 3, 2024 | 4.90 | 5.47 | 4.69 | 4.86 | 4.86 | 35,100 |
| Oct 2, 2024 | 4.95 | 5.65 | 4.80 | 4.83 | 4.83 | 28,200 |
| Oct 1, 2024 | 5.51 | 5.93 | 4.97 | 5.39 | 5.39 | 46,900 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.40 | 5.55 | 5.55 | 7,400 |
| Sep 27, 2024 | 5.93 | 5.93 | 5.50 | 5.54 | 5.54 | 10,500 |
| Sep 26, 2024 | 5.80 | 6.00 | 5.49 | 5.96 | 5.96 | 25,700 |
| Sep 25, 2024 | 5.83 | 6.44 | 5.50 | 5.61 | 5.61 | 79,200 |
| Sep 24, 2024 | 5.80 | 6.03 | 5.56 | 5.83 | 5.83 | 10,900 |
| Sep 23, 2024 | 6.29 | 6.34 | 5.80 | 5.80 | 5.80 | 4,800 |
| Sep 20, 2024 | 6.02 | 6.36 | 5.92 | 6.28 | 6.28 | 4,900 |
| Sep 19, 2024 | 6.34 | 6.70 | 6.33 | 6.33 | 6.33 | 18,900 |
| Sep 18, 2024 | 6.70 | 6.94 | 6.22 | 6.51 | 6.51 | 12,700 |
| Sep 17, 2024 | 5.65 | 7.24 | 5.56 | 6.90 | 6.90 | 28,800 |
| Sep 16, 2024 | 5.24 | 5.70 | 5.24 | 5.43 | 5.43 | 8,600 |
| Sep 13, 2024 | 5.79 | 5.79 | 5.05 | 5.40 | 5.40 | 26,500 |
| Sep 12, 2024 | 6.07 | 6.49 | 5.60 | 5.60 | 5.60 | 23,700 |
| Sep 11, 2024 | 6.20 | 6.51 | 5.85 | 6.12 | 6.12 | 43,000 |
| Sep 10, 2024 | 6.36 | 6.57 | 6.03 | 6.31 | 6.31 | 38,100 |
| Sep 9, 2024 | 6.22 | 6.43 | 5.52 | 6.33 | 6.33 | 34,800 |
| Sep 6, 2024 | 6.67 | 6.95 | 6.60 | 6.69 | 6.69 | 8,600 |
| Sep 5, 2024 | 7.05 | 7.35 | 6.71 | 7.21 | 7.21 | 15,900 |
| Sep 4, 2024 | 6.60 | 7.68 | 6.60 | 7.43 | 7.43 | 17,600 |
| Sep 3, 2024 | 6.98 | 7.85 | 6.55 | 6.55 | 6.55 | 25,800 |
| Aug 30, 2024 | 7.93 | 7.94 | 7.22 | 7.23 | 7.23 | 14,200 |
| Aug 29, 2024 | 7.78 | 8.10 | 7.16 | 7.22 | 7.22 | 37,200 |
| Aug 28, 2024 | 8.64 | 8.67 | 7.90 | 8.01 | 8.01 | 45,800 |
| Aug 27, 2024 | 8.59 | 8.59 | 8.17 | 8.22 | 8.22 | 6,900 |
| Aug 26, 2024 | 8.14 | 8.91 | 7.84 | 8.16 | 8.16 | 27,200 |
| Aug 23, 2024 | 8.38 | 8.38 | 7.73 | 8.17 | 8.17 | 13,300 |
| Aug 22, 2024 | 7.84 | 9.25 | 7.84 | 8.50 | 8.50 | 60,300 |
| Aug 21, 2024 | 8.25 | 8.33 | 7.60 | 7.95 | 7.95 | 29,500 |
| Aug 20, 2024 | 8.41 | 8.49 | 7.46 | 8.28 | 8.28 | 33,600 |
| Aug 19, 2024 | 8.75 | 8.94 | 8.30 | 8.63 | 8.63 | 54,000 |
| Aug 16, 2024 | 8.88 | 9.01 | 8.37 | 8.42 | 8.42 | 41,000 |
| Aug 15, 2024 | 9.34 | 9.65 | 8.30 | 8.85 | 8.85 | 71,500 |
| Aug 14, 2024 | 9.21 | 9.89 | 8.84 | 9.38 | 9.38 | 123,800 |
| Aug 13, 2024 | 9.51 | 11.30 | 8.51 | 9.20 | 9.20 | 479,700 |
| Aug 12, 2024 | 14.60 | 16.00 | 11.26 | 11.49 | 11.49 | 1,081,800 |
| Aug 9, 2024 | 8.54 | 14.30 | 8.20 | 13.15 | 13.15 | 1,963,400 |
| Aug 8, 2024 | 9.22 | 10.31 | 8.20 | 8.54 | 8.54 | 163,400 |
| Aug 7, 2024 | 7.60 | 10.38 | 7.60 | 10.00 | 10.00 | 422,400 |
| Aug 6, 2024 | 6.71 | 11.83 | 6.71 | 8.16 | 8.16 | 1,227,200 |
| Aug 5, 2024 | 6.80 | 7.30 | 6.34 | 6.62 | 6.62 | 32,400 |
| Aug 2, 2024 | 8.70 | 8.92 | 7.32 | 7.60 | 7.60 | 31,200 |
| Aug 1, 2024 | 9.59 | 10.20 | 8.77 | 8.91 | 8.91 | 35,900 |
| Jul 31, 2024 | 10.25 | 10.40 | 9.13 | 9.63 | 9.63 | 64,700 |
| Jul 30, 2024 | 12.44 | 12.80 | 11.01 | 11.03 | 11.03 | 103,100 |
| Jul 29, 2024 | 12.29 | 14.70 | 12.03 | 13.36 | 13.36 | 382,400 |
| Jul 26, 2024 | 12.24 | 19.10 | 10.60 | 12.29 | 12.29 | 2,365,500 |
| Jul 25, 2024 | 11.34 | 11.50 | 8.70 | 9.11 | 9.11 | 183,200 |
| Jul 24, 2024 | 18.34 | 21.00 | 10.18 | 13.50 | 13.50 | 1,455,400 |
| Jul 23, 2024 | 3.60 | 32.44 | 3.60 | 14.96 | 14.96 | 1,354,600 |
| Jul 22, 2024 | 3.30 | 3.37 | 3.03 | 3.37 | 3.37 | 1,700 |
| Jul 19, 2024 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 300 |
| Jul 18, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 17, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 400 |
| Jul 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 300 |
| Jul 15, 2024 | 3.47 | 3.51 | 3.26 | 3.35 | 3.35 | 1,200 |
| Jul 12, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Jul 11, 2024 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 2,200 |
| Jul 10, 2024 | 3.48 | 3.65 | 3.17 | 3.45 | 3.45 | 3,900 |
| Jul 9, 2024 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | 1,000 |
| Jul 8, 2024 | 3.57 | 3.60 | 3.27 | 3.27 | 3.27 | 1,700 |
| Jul 5, 2024 | 3.34 | 4.75 | 3.34 | 3.63 | 3.63 | 6,100 |
| Jul 3, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 2, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 1, 2024 | 3.13 | 3.30 | 3.13 | 3.21 | 3.21 | 500 |
| Jun 28, 2024 | 3.52 | 3.52 | 3.35 | 3.36 | 3.36 | 1,600 |
| Jun 27, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 600 |
| Jun 26, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Jun 25, 2024 | 3.51 | 3.86 | 3.51 | 3.72 | 3.72 | 1,200 |
| Jun 24, 2024 | 4.00 | 4.00 | 3.42 | 3.42 | 3.42 | 1,700 |
| Jun 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
| Jun 18, 2024 | 4.26 | 4.26 | 4.09 | 4.09 | 4.09 | 600 |
| Jun 17, 2024 | 4.69 | 4.76 | 4.08 | 4.08 | 4.08 | 7,400 |
| Jun 14, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 600 |
| Jun 13, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jun 12, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jun 11, 2024 | 4.63 | 4.80 | 4.63 | 4.77 | 4.77 | 900 |
| Jun 10, 2024 | 4.44 | 4.88 | 4.37 | 4.37 | 4.37 | 1,500 |
| Jun 7, 2024 | 4.43 | 4.71 | 4.43 | 4.71 | 4.71 | 1,100 |
| Jun 6, 2024 | 4.93 | 4.96 | 4.49 | 4.49 | 4.49 | 2,300 |
| Jun 5, 2024 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 400 |
| Jun 4, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jun 3, 2024 | 4.36 | 4.59 | 4.36 | 4.59 | 4.59 | 500 |
| May 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| May 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| May 29, 2024 | 4.70 | 4.70 | 4.51 | 4.70 | 4.70 | 1,100 |
| May 28, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 100 |
| May 24, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 300 |
| May 23, 2024 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | 2,400 |
| May 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 400 |
| May 21, 2024 | 4.65 | 5.47 | 4.65 | 5.47 | 5.47 | 1,000 |
| May 20, 2024 | 4.70 | 5.38 | 4.70 | 5.06 | 5.06 | 2,300 |
| May 17, 2024 | 4.64 | 5.22 | 4.64 | 5.21 | 5.21 | 7,100 |
| May 16, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 300 |
| May 15, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 100 |
| May 14, 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 800 |
| May 13, 2024 | 5.04 | 5.94 | 5.04 | 5.50 | 5.50 | 1,200 |
| May 10, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 300 |
| May 9, 2024 | 5.07 | 5.56 | 5.07 | 5.56 | 5.56 | 1,000 |
| May 8, 2024 | 6.69 | 6.69 | 6.22 | 6.22 | 6.22 | 1,900 |
| May 7, 2024 | 4.60 | 5.98 | 4.60 | 5.98 | 5.98 | 1,600 |
| May 6, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| May 3, 2024 | 6.21 | 6.31 | 4.85 | 5.33 | 5.33 | 5,300 |
| May 2, 2024 | 5.36 | 6.49 | 5.36 | 6.49 | 6.49 | 4,500 |
| May 1, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Apr 30, 2024 | 4.64 | 5.27 | 4.64 | 5.27 | 5.27 | 1,200 |
| Apr 29, 2024 | 4.90 | 4.90 | 4.35 | 4.65 | 4.65 | 5,000 |
| Apr 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Apr 25, 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 1,100 |
| Apr 24, 2024 | 5.12 | 5.63 | 5.10 | 5.10 | 5.10 | 2,600 |
| Apr 23, 2024 | 6.35 | 8.60 | 5.05 | 5.70 | 5.70 | 27,200 |
| Apr 22, 2024 | 6.00 | 6.44 | 5.65 | 6.44 | 6.44 | 3,100 |
| Apr 19, 2024 | 5.21 | 5.55 | 5.15 | 5.55 | 5.55 | 1,300 |
| Apr 18, 2024 | 4.63 | 6.15 | 4.55 | 5.22 | 5.22 | 11,200 |
| Apr 17, 2024 | 3.48 | 4.80 | 3.48 | 4.74 | 4.74 | 8,500 |
| Apr 16, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
Related Tickers
PRFX PainReform Ltd.
2.0300
-1.93%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.2610
-14.43%
QNTM Quantum BioPharma Ltd.
6.30
-6.25%
IXHL Incannex Healthcare Inc.
0.6100
-7.29%
UPC Universe Pharmaceuticals INC
3.3100
-1.49%
SBFM Sunshine Biopharma, Inc.
1.2800
-2.29%
CPHI China Pharma Holdings, Inc.
1.4700
+5.00%
YCBD cbdMD, Inc.
0.2240
-6.67%
SXTC China SXT Pharmaceuticals, Inc.
1.7000
-32.00%
PCRX Pacira BioSciences, Inc.
24.88
-0.36%