Unlock stock picks and a broker-level newsfeed that powers Wall Street.
0.4500
-1.1400
(-71.70%)
At close: April 2 at 4:00:01 PM EDT
0.4100
-0.04
(-8.89%)
Pre-Market: 7:21:01 AM 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 2, 2025 | 0.6440 | 0.7020 | 0.4280 | 0.4500 | 0.4500 | 74,364,100 |
| Apr 1, 2025 | 0.8300 | 3.0500 | 0.7200 | 1.5900 | 1.5900 | 255,080,500 |
| Mar 31, 2025 | 0.3850 | 0.4000 | 0.3440 | 0.3610 | 0.3610 | 1,037,200 |
| Mar 28, 2025 | 0.4380 | 0.4400 | 0.3870 | 0.3870 | 0.3870 | 840,400 |
| Mar 27, 2025 | 0.4600 | 0.4810 | 0.4400 | 0.4410 | 0.4410 | 385,500 |
| Mar 26, 2025 | 0.5300 | 0.5410 | 0.4560 | 0.4720 | 0.4720 | 881,800 |
| Mar 25, 2025 | 0.6480 | 0.6600 | 0.5130 | 0.5230 | 0.5230 | 1,390,200 |
| Mar 24, 2025 | 0.6800 | 0.6800 | 0.6010 | 0.6480 | 0.6480 | 196,300 |
| Mar 21, 2025 | 0.6750 | 0.7000 | 0.6360 | 0.6640 | 0.6640 | 127,900 |
| Mar 20, 2025 | 0.6200 | 0.7500 | 0.6200 | 0.6960 | 0.6960 | 322,100 |
| Mar 19, 2025 | 0.6390 | 0.6400 | 0.6120 | 0.6300 | 0.6300 | 84,100 |
| Mar 18, 2025 | 0.6200 | 0.6400 | 0.5960 | 0.6400 | 0.6400 | 212,800 |
| Mar 17, 2025 | 0.6460 | 0.6500 | 0.6150 | 0.6300 | 0.6300 | 170,000 |
| Mar 14, 2025 | 0.6400 | 0.6450 | 0.6110 | 0.6360 | 0.6360 | 178,100 |
| Mar 13, 2025 | 0.6900 | 0.6900 | 0.6260 | 0.6350 | 0.6350 | 271,900 |
| Mar 12, 2025 | 0.7000 | 0.7030 | 0.6570 | 0.6700 | 0.6700 | 131,500 |
| Mar 11, 2025 | 0.6830 | 0.7170 | 0.6300 | 0.6920 | 0.6920 | 641,800 |
| Mar 10, 2025 | 0.8800 | 0.8800 | 0.6530 | 0.7350 | 0.7350 | 1,774,900 |
| Mar 7, 2025 | 0.9200 | 0.9510 | 0.8500 | 0.9050 | 0.9050 | 433,500 |
| Mar 6, 2025 | 0.9800 | 0.9900 | 0.8970 | 0.9520 | 0.9520 | 576,100 |
| Mar 5, 2025 | 0.9800 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 259,500 |
| Mar 4, 2025 | 1.0500 | 1.0600 | 0.8780 | 1.0100 | 1.0100 | 776,400 |
| Mar 3, 2025 | 1.0100 | 1.2800 | 0.9800 | 1.0900 | 1.0900 | 1,832,900 |
| Feb 28, 2025 | 1.0700 | 1.0900 | 0.9800 | 1.0300 | 1.0300 | 734,300 |
| Feb 27, 2025 | 1.1100 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 780,800 |
| Feb 26, 2025 | 1.1300 | 1.1900 | 1.0900 | 1.1600 | 1.1600 | 710,100 |
| Feb 25, 2025 | 1.3200 | 1.3220 | 1.1100 | 1.1500 | 1.1500 | 2,292,300 |
| Feb 24, 2025 | 1.1500 | 1.4100 | 1.0500 | 1.3600 | 1.3600 | 4,440,700 |
| Feb 21, 2025 | 1.2000 | 1.2400 | 1.0200 | 1.1200 | 1.1200 | 2,369,100 |
| Feb 20, 2025 | 1.3300 | 1.3600 | 1.1800 | 1.2300 | 1.2300 | 3,430,500 |
| Feb 19, 2025 | 1.3300 | 1.8500 | 1.2500 | 1.3600 | 1.3600 | 37,718,000 |
| Feb 18, 2025 | 1.1800 | 1.2000 | 1.0100 | 1.0800 | 1.0800 | 7,328,900 |
| Feb 14, 2025 | 2.5700 | 2.5870 | 2.3200 | 2.3300 | 2.3300 | 124,200 |
| Feb 13, 2025 | 2.7900 | 2.8900 | 2.4200 | 2.5400 | 2.5400 | 81,000 |
| Feb 12, 2025 | 2.7000 | 2.9400 | 2.6000 | 2.7860 | 2.7860 | 71,500 |
| Feb 11, 2025 | 2.7600 | 2.7600 | 2.6800 | 2.7050 | 2.7050 | 11,500 |
| Feb 10, 2025 | 2.8300 | 2.8300 | 2.6300 | 2.8110 | 2.8110 | 23,500 |
| Feb 7, 2025 | 3.0700 | 3.0730 | 2.5900 | 2.8300 | 2.8300 | 38,100 |
| Feb 6, 2025 | 3.3200 | 3.3630 | 2.9000 | 3.0750 | 3.0750 | 76,500 |
| Feb 5, 2025 | 3.5700 | 3.5700 | 3.0450 | 3.3240 | 3.3240 | 53,100 |
| Feb 4, 2025 | 3.5500 | 3.7500 | 3.4500 | 3.5700 | 3.5700 | 28,600 |
| Feb 3, 2025 | 3.6600 | 3.7650 | 3.2300 | 3.5500 | 3.5500 | 382,900 |
| Jan 31, 2025 | 3.7700 | 3.9200 | 3.7700 | 3.7700 | 3.7700 | 9,100 |
| Jan 30, 2025 | 3.8400 | 3.9170 | 3.7100 | 3.7700 | 3.7700 | 8,200 |
| Jan 29, 2025 | 3.8000 | 3.9400 | 3.5000 | 3.8450 | 3.8450 | 51,000 |
| Jan 28, 2025 | 4.2600 | 4.2800 | 3.6100 | 3.6500 | 3.6500 | 37,300 |
| Jan 27, 2025 | 4.3600 | 4.4820 | 4.3500 | 4.4820 | 4.4820 | 14,300 |
| Jan 24, 2025 | 4.4600 | 4.4750 | 4.3400 | 4.4400 | 4.4400 | 12,000 |
| Jan 23, 2025 | 4.3300 | 4.4700 | 4.2000 | 4.4600 | 4.4600 | 36,400 |
| Jan 22, 2025 | 4.5300 | 4.5300 | 4.1650 | 4.3100 | 4.3100 | 25,200 |
| Jan 21, 2025 | 4.6900 | 4.7190 | 4.4200 | 4.5300 | 4.5300 | 12,600 |
| Jan 17, 2025 | 4.8000 | 4.8590 | 4.5200 | 4.5200 | 4.5200 | 21,800 |
| Jan 16, 2025 | 4.8800 | 4.9080 | 4.5220 | 4.6700 | 4.6700 | 14,000 |
| Jan 15, 2025 | 4.8000 | 5.0000 | 4.6800 | 4.9300 | 4.9300 | 16,700 |
| Jan 14, 2025 | 4.9400 | 5.1500 | 4.6200 | 4.6600 | 4.6600 | 42,300 |
| Jan 13, 2025 | 4.8000 | 5.1900 | 4.3500 | 5.0000 | 5.0000 | 99,000 |
| Jan 10, 2025 | 4.5200 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 7,700 |
| Jan 8, 2025 | 4.7200 | 4.7700 | 4.5900 | 4.7200 | 4.7200 | 14,100 |
| Jan 7, 2025 | 4.8600 | 5.1200 | 4.7000 | 4.7000 | 4.7000 | 27,400 |
| Jan 6, 2025 | 4.7500 | 5.1000 | 4.7100 | 4.8600 | 4.8600 | 26,700 |
| Jan 3, 2025 | 4.6000 | 4.8210 | 4.6000 | 4.7000 | 4.7000 | 16,600 |
| Jan 2, 2025 | 4.4900 | 4.7000 | 4.3400 | 4.5600 | 4.5600 | 20,000 |
| Dec 31, 2024 | 4.6300 | 4.6300 | 4.3900 | 4.4600 | 4.4600 | 7,200 |
| Dec 30, 2024 | 4.5100 | 4.5500 | 4.4750 | 4.5200 | 4.5200 | 11,100 |
| Dec 27, 2024 | 4.7500 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 7,500 |
| Dec 26, 2024 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | 4.7500 | 11,400 |
| Dec 24, 2024 | 4.3700 | 4.4600 | 4.3700 | 4.4600 | 4.4600 | 3,500 |
| Dec 23, 2024 | 4.3800 | 4.4900 | 4.2600 | 4.2600 | 4.2600 | 8,500 |
| Dec 20, 2024 | 4.3800 | 4.6900 | 4.2750 | 4.3800 | 4.3800 | 41,500 |
| Dec 19, 2024 | 4.5000 | 4.7300 | 4.3520 | 4.4700 | 4.4700 | 20,700 |
| Dec 18, 2024 | 4.5900 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 20,700 |
| Dec 17, 2024 | 4.4800 | 4.7000 | 4.0900 | 4.5900 | 4.5900 | 48,100 |
| Dec 16, 2024 | 4.8900 | 4.8900 | 4.3600 | 4.4800 | 4.4800 | 39,000 |
| Dec 13, 2024 | 4.8380 | 4.8380 | 4.6220 | 4.7200 | 4.7200 | 9,400 |
| Dec 12, 2024 | 4.8100 | 4.8500 | 4.5900 | 4.6800 | 4.6800 | 14,200 |
| Dec 11, 2024 | 5.0000 | 5.0400 | 4.4800 | 4.8300 | 4.8300 | 44,500 |
| Dec 10, 2024 | 5.0300 | 5.0900 | 4.8650 | 5.0400 | 5.0400 | 17,000 |
| Dec 9, 2024 | 5.1900 | 5.1900 | 4.7450 | 4.9900 | 4.9900 | 36,100 |
| Dec 6, 2024 | 4.9900 | 5.2000 | 4.8100 | 4.9670 | 4.9670 | 43,100 |
| Dec 5, 2024 | 5.4900 | 5.5100 | 4.9000 | 4.9400 | 4.9400 | 64,600 |
| Dec 4, 2024 | 5.5800 | 5.6800 | 5.4300 | 5.4900 | 5.4900 | 19,400 |
| Dec 3, 2024 | 5.6300 | 5.6300 | 5.2600 | 5.5800 | 5.5800 | 19,000 |
| Dec 2, 2024 | 5.8300 | 5.8300 | 5.5100 | 5.5600 | 5.5600 | 52,900 |
| Nov 29, 2024 | 5.7400 | 5.9400 | 5.6210 | 5.9400 | 5.9400 | 24,600 |
| Nov 27, 2024 | 5.7300 | 5.7600 | 5.4900 | 5.7500 | 5.7500 | 30,500 |
| Nov 26, 2024 | 5.7300 | 5.7300 | 5.5300 | 5.6800 | 5.6800 | 4,000 |
| Nov 25, 2024 | 5.5500 | 5.8200 | 5.4600 | 5.7500 | 5.7500 | 25,500 |
| Nov 22, 2024 | 5.6700 | 5.8820 | 5.3400 | 5.5500 | 5.5500 | 30,500 |
| Nov 21, 2024 | 5.1800 | 5.8000 | 4.9800 | 5.5800 | 5.5800 | 103,500 |
| Nov 20, 2024 | 5.0900 | 5.3200 | 5.0000 | 5.0400 | 5.0400 | 36,500 |
| Nov 19, 2024 | 5.1300 | 5.2650 | 5.0500 | 5.1100 | 5.1100 | 21,100 |
| Nov 18, 2024 | 5.0600 | 5.4200 | 4.9510 | 5.2900 | 5.2900 | 67,800 |
| Nov 15, 2024 | 4.9000 | 5.3880 | 4.9000 | 5.2400 | 5.2400 | 44,600 |
| Nov 14, 2024 | 5.3000 | 5.7510 | 4.9100 | 5.1700 | 5.1700 | 116,700 |
| Nov 13, 2024 | 5.2200 | 5.8900 | 5.2200 | 5.6200 | 5.6200 | 90,700 |
| Nov 12, 2024 | 5.5500 | 5.7000 | 5.3500 | 5.3600 | 5.3600 | 123,200 |
| Nov 11, 2024 | 5.9200 | 6.0000 | 4.8800 | 5.6600 | 5.6600 | 1,324,500 |
| Nov 8, 2024 | 5.3200 | 5.7800 | 5.3200 | 5.6000 | 5.6000 | 35,600 |
| Nov 7, 2024 | 5.8090 | 5.8200 | 5.2400 | 5.3800 | 5.3800 | 96,100 |
| Nov 6, 2024 | 5.8700 | 6.0000 | 5.7100 | 5.8900 | 5.8900 | 43,300 |
| Nov 5, 2024 | 5.6700 | 6.2000 | 5.6700 | 6.0200 | 6.0200 | 63,500 |
| Nov 4, 2024 | 5.8200 | 6.9030 | 5.6100 | 6.0500 | 6.0500 | 181,100 |
| Nov 1, 2024 | 5.5100 | 5.9890 | 5.4000 | 5.8800 | 5.8800 | 138,200 |
| Oct 31, 2024 | 5.2600 | 5.8500 | 5.1240 | 5.6500 | 5.6500 | 61,400 |
| Oct 30, 2024 | 5.5200 | 5.8200 | 5.2600 | 5.4500 | 5.4500 | 65,300 |
| Oct 29, 2024 | 5.4200 | 6.4000 | 5.4200 | 5.9300 | 5.9300 | 372,400 |
| Oct 28, 2024 | 5.2200 | 5.7400 | 5.2200 | 5.7400 | 5.7400 | 95,000 |
| Oct 25, 2024 | 5.4400 | 5.6600 | 5.1800 | 5.4800 | 5.4800 | 60,400 |
| Oct 24, 2024 | 5.7200 | 6.0900 | 5.4300 | 5.6700 | 5.6700 | 113,200 |
| Oct 23, 2024 | 5.8000 | 6.2900 | 5.7500 | 5.9000 | 5.9000 | 56,900 |
| Oct 22, 2024 | 6.7700 | 6.7700 | 5.7500 | 5.9500 | 5.9500 | 133,500 |
| Oct 21, 2024 | 5.7700 | 7.2000 | 5.6500 | 6.6200 | 6.6200 | 395,600 |
| Oct 18, 2024 | 5.4300 | 6.5100 | 5.3800 | 5.5800 | 5.5800 | 433,800 |
| Oct 17, 2024 | 5.2600 | 5.7380 | 5.2000 | 5.5600 | 5.5600 | 74,900 |
| Oct 16, 2024 | 5.6000 | 5.8000 | 5.0000 | 5.2600 | 5.2600 | 111,600 |
| Oct 15, 2024 | 5.3600 | 5.8000 | 5.3600 | 5.6600 | 5.6600 | 74,900 |
| Oct 14, 2024 | 5.0500 | 5.7500 | 5.0500 | 5.3500 | 5.3500 | 82,100 |
| Oct 11, 2024 | 5.0000 | 5.1500 | 4.9200 | 5.0800 | 5.0800 | 14,900 |
| Oct 10, 2024 | 4.9300 | 5.1000 | 4.9300 | 5.0700 | 5.0700 | 31,000 |
| Oct 9, 2024 | 4.9900 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 17,900 |
| Oct 8, 2024 | 5.1400 | 5.2200 | 5.0200 | 5.0200 | 5.0200 | 24,800 |
| Oct 7, 2024 | 4.9500 | 5.6400 | 4.9500 | 5.2400 | 5.2400 | 117,400 |
| Oct 4, 2024 | 5.0000 | 5.0620 | 4.6000 | 4.9800 | 4.9800 | 94,200 |
| Oct 3, 2024 | 5.4200 | 5.6000 | 5.0000 | 5.0530 | 5.0530 | 59,600 |
| Oct 2, 2024 | 5.2400 | 5.5200 | 4.9100 | 5.4500 | 5.4500 | 75,500 |
| Oct 1, 2024 | 5.7700 | 5.8400 | 5.1100 | 5.2000 | 5.2000 | 99,600 |
| Sep 30, 2024 | 5.5800 | 6.0500 | 5.3900 | 5.6500 | 5.6500 | 92,400 |
| Sep 27, 2024 | 5.6300 | 5.7900 | 5.5310 | 5.6700 | 5.6700 | 56,200 |
| Sep 26, 2024 | 5.6000 | 6.1900 | 5.5200 | 5.5500 | 5.5500 | 197,600 |
| Sep 25, 2024 | 6.3000 | 6.3520 | 5.6050 | 5.6800 | 5.6800 | 192,700 |
| Sep 24, 2024 | 7.4100 | 7.4900 | 6.0200 | 6.4200 | 6.4200 | 859,000 |
| Sep 23, 2024 | 1:58 Stock Splits | |||||
| Sep 23, 2024 | 5.9000 | 12.1300 | 5.0310 | 7.9900 | 7.9900 | 7,757,600 |
| Sep 20, 2024 | 7.0760 | 7.4240 | 6.3800 | 6.4960 | 6.4960 | 42,797 |
| Sep 19, 2024 | 8.4680 | 8.5840 | 7.1340 | 7.2500 | 7.2500 | 55,383 |
| Sep 18, 2024 | 9.2220 | 9.3380 | 8.7000 | 9.0480 | 9.0480 | 8,838 |
| Sep 17, 2024 | 9.8020 | 10.2660 | 9.1640 | 9.3380 | 9.3380 | 22,705 |
| Sep 16, 2024 | 10.1500 | 10.1500 | 9.3960 | 9.4540 | 9.4540 | 12,286 |
| Sep 13, 2024 | 9.7440 | 10.0920 | 9.4540 | 9.7440 | 9.7440 | 4,136 |
| Sep 12, 2024 | 10.1500 | 10.1500 | 9.3960 | 9.7440 | 9.7440 | 5,112 |
| Sep 11, 2024 | 8.9900 | 10.2660 | 8.8160 | 9.3960 | 9.3960 | 35,716 |
| Sep 10, 2024 | 8.6420 | 8.9900 | 8.3520 | 8.7000 | 8.7000 | 5,719 |
| Sep 9, 2024 | 8.5840 | 8.8160 | 8.3520 | 8.6420 | 8.6420 | 3,447 |
| Sep 6, 2024 | 8.9320 | 9.0480 | 8.4100 | 8.5260 | 8.5260 | 5,602 |
| Sep 5, 2024 | 9.2220 | 9.5700 | 8.9320 | 8.9320 | 8.9320 | 866 |
| Sep 4, 2024 | 8.9900 | 9.2800 | 8.7580 | 8.8740 | 8.8740 | 4,638 |
| Sep 3, 2024 | 9.5120 | 9.5120 | 8.7580 | 8.7580 | 8.7580 | 4,202 |
| Aug 30, 2024 | 9.1640 | 9.5700 | 8.7580 | 9.3380 | 9.3380 | 12,110 |
| Aug 29, 2024 | 8.9900 | 10.1500 | 8.8160 | 9.3380 | 9.3380 | 13,710 |
| Aug 28, 2024 | 9.4540 | 9.7440 | 8.8160 | 8.9900 | 8.9900 | 8,381 |
| Aug 27, 2024 | 10.0340 | 10.0340 | 9.6280 | 9.7440 | 9.7440 | 4,703 |
| Aug 26, 2024 | 9.9760 | 10.3820 | 9.8020 | 10.1500 | 10.1500 | 4,897 |
| Aug 23, 2024 | 9.8600 | 10.4400 | 9.7440 | 9.9180 | 9.9180 | 5,957 |
| Aug 22, 2024 | 9.8020 | 10.0340 | 9.6280 | 9.7440 | 9.7440 | 5,600 |
| Aug 21, 2024 | 9.8600 | 10.0920 | 9.6280 | 9.7440 | 9.7440 | 3,743 |
| Aug 20, 2024 | 9.8600 | 10.0920 | 9.7440 | 9.8600 | 9.8600 | 2,717 |
| Aug 19, 2024 | 10.0920 | 10.3820 | 9.4540 | 9.6280 | 9.6280 | 6,076 |
| Aug 16, 2024 | 10.6140 | 11.0200 | 10.0920 | 10.3820 | 10.3820 | 9,547 |
| Aug 15, 2024 | 10.4400 | 10.4980 | 9.9760 | 10.2080 | 10.2080 | 4,326 |
| Aug 14, 2024 | 10.4980 | 10.4980 | 10.2080 | 10.3240 | 10.3240 | 4,169 |
| Aug 13, 2024 | 10.4980 | 10.6720 | 9.9760 | 10.0920 | 10.0920 | 5,198 |
| Aug 12, 2024 | 10.6140 | 10.6720 | 10.2080 | 10.4980 | 10.4980 | 1,003 |
| Aug 9, 2024 | 10.7300 | 10.7300 | 10.2080 | 10.3240 | 10.3240 | 4,859 |
| Aug 8, 2024 | 10.9040 | 11.0780 | 10.1500 | 10.7300 | 10.7300 | 2,457 |
| Aug 7, 2024 | 10.9620 | 11.3100 | 10.3240 | 10.4400 | 10.4400 | 5,983 |
| Aug 6, 2024 | 9.8600 | 11.1940 | 9.6280 | 10.4980 | 10.4980 | 5,272 |
| Aug 5, 2024 | 9.8600 | 10.3820 | 9.3380 | 9.9180 | 9.9180 | 7,038 |
| Aug 2, 2024 | 10.8460 | 10.8460 | 10.4400 | 10.5560 | 10.5560 | 10,453 |
| Aug 1, 2024 | 11.1940 | 11.6000 | 11.0200 | 11.1360 | 11.1360 | 8,303 |
| Jul 31, 2024 | 11.6000 | 11.8900 | 10.9040 | 11.3100 | 11.3100 | 4,117 |
| Jul 30, 2024 | 12.0060 | 12.1800 | 11.0780 | 11.6000 | 11.6000 | 8,455 |
| Jul 29, 2024 | 11.7160 | 12.4700 | 11.7160 | 12.0060 | 12.0060 | 7,679 |
| Jul 26, 2024 | 12.4700 | 12.4700 | 11.6000 | 11.7160 | 11.7160 | 9,086 |
| Jul 25, 2024 | 11.6000 | 12.7600 | 11.6000 | 12.2380 | 12.2380 | 4,162 |
| Jul 24, 2024 | 12.1800 | 12.9340 | 11.7160 | 11.8320 | 11.8320 | 7,714 |
| Jul 23, 2024 | 11.7740 | 12.5280 | 11.7740 | 12.3540 | 12.3540 | 7,088 |
| Jul 22, 2024 | 12.4120 | 12.4120 | 11.6000 | 11.9480 | 11.9480 | 7,267 |
| Jul 19, 2024 | 12.5860 | 12.8760 | 12.2380 | 12.2380 | 12.2380 | 8,272 |
| Jul 18, 2024 | 13.3980 | 13.3980 | 12.5860 | 12.7600 | 12.7600 | 7,941 |
| Jul 17, 2024 | 13.2240 | 13.9200 | 12.9340 | 13.5140 | 13.5140 | 12,159 |
| Jul 16, 2024 | 12.9920 | 13.8620 | 12.4120 | 13.5720 | 13.5720 | 17,022 |
| Jul 15, 2024 | 12.5280 | 13.6300 | 12.2960 | 13.2240 | 13.2240 | 22,248 |
| Jul 12, 2024 | 12.4700 | 12.7020 | 11.9480 | 12.3540 | 12.3540 | 33,657 |
| Jul 11, 2024 | 11.6000 | 13.2820 | 11.3100 | 12.8180 | 12.8180 | 35,259 |
| Jul 10, 2024 | 12.4120 | 13.0500 | 11.3100 | 12.0060 | 12.0060 | 53,976 |
| Jul 9, 2024 | 15.5440 | 16.5880 | 11.7160 | 12.6440 | 12.6440 | 632,514 |
| Jul 8, 2024 | 11.6000 | 12.0060 | 11.4260 | 11.8320 | 11.8320 | 6,526 |
| Jul 5, 2024 | 11.5420 | 12.1800 | 11.1940 | 11.9480 | 11.9480 | 15,112 |
| Jul 3, 2024 | 11.1940 | 13.2240 | 11.0780 | 13.1080 | 13.1080 | 51,102 |
| Jul 2, 2024 | 11.5420 | 11.5420 | 11.0200 | 11.1940 | 11.1940 | 3,631 |
| Jul 1, 2024 | 11.1360 | 11.7740 | 10.8460 | 11.5420 | 11.5420 | 4,295 |
| Jun 28, 2024 | 11.1940 | 11.6000 | 10.7300 | 11.1360 | 11.1360 | 11,260 |
| Jun 27, 2024 | 11.6000 | 11.8900 | 11.2520 | 11.4840 | 11.4840 | 9,016 |
| Jun 26, 2024 | 11.0780 | 11.6000 | 11.0200 | 11.4840 | 11.4840 | 5,997 |
| Jun 25, 2024 | 11.1940 | 12.0060 | 11.1940 | 11.6580 | 11.6580 | 10,447 |
| Jun 24, 2024 | 11.0200 | 12.0640 | 11.0200 | 11.5420 | 11.5420 | 19,467 |
| Jun 21, 2024 | 11.7740 | 12.5280 | 10.7880 | 11.3100 | 11.3100 | 119,588 |
| Jun 20, 2024 | 11.1940 | 11.6000 | 10.6140 | 10.9040 | 10.9040 | 28,250 |
| Jun 18, 2024 | 12.1800 | 16.4720 | 11.2520 | 11.4260 | 11.4260 | 197,576 |
| Jun 17, 2024 | 10.9620 | 12.3540 | 10.5560 | 11.9480 | 11.9480 | 27,788 |
| Jun 14, 2024 | 11.4840 | 12.1800 | 11.1360 | 11.3680 | 11.3680 | 10,760 |
| Jun 13, 2024 | 11.7740 | 12.1800 | 11.4260 | 11.8320 | 11.8320 | 13,379 |
| Jun 12, 2024 | 12.0060 | 13.1080 | 11.8900 | 12.1220 | 12.1220 | 15,053 |
| Jun 11, 2024 | 11.0780 | 12.3540 | 11.0780 | 12.0060 | 12.0060 | 10,169 |
| Jun 10, 2024 | 12.5280 | 12.7600 | 10.7880 | 11.1940 | 11.1940 | 31,702 |
| Jun 7, 2024 | 13.3400 | 13.3980 | 12.6440 | 13.0500 | 13.0500 | 21,159 |
| Jun 6, 2024 | 13.9200 | 14.5000 | 13.5720 | 13.5720 | 13.5720 | 27,693 |
| Jun 5, 2024 | 13.8040 | 15.1960 | 13.3400 | 14.7900 | 14.7900 | 45,543 |
| Jun 4, 2024 | 13.6300 | 15.4860 | 12.9920 | 14.9060 | 14.9060 | 40,090 |
| Jun 3, 2024 | 13.5720 | 14.5000 | 12.7600 | 14.1520 | 14.1520 | 37,221 |
| May 31, 2024 | 12.9340 | 15.0800 | 12.2960 | 14.7900 | 14.7900 | 79,217 |
| May 30, 2024 | 15.0800 | 15.3700 | 12.9920 | 14.5000 | 14.5000 | 211,705 |
| May 29, 2024 | 25.1140 | 29.0000 | 14.8480 | 16.2400 | 16.2400 | 3,664,569 |
| May 28, 2024 | 10.6140 | 12.7020 | 10.0340 | 12.0640 | 12.0640 | 1,115,083 |
| May 24, 2024 | 10.9040 | 11.3100 | 10.2080 | 10.9040 | 10.9040 | 8,836 |
| May 23, 2024 | 10.2660 | 10.7300 | 9.9760 | 10.4400 | 10.4400 | 12,586 |
| May 22, 2024 | 11.0200 | 11.0200 | 9.9760 | 10.3820 | 10.3820 | 13,355 |
| May 21, 2024 | 12.8180 | 13.0500 | 10.7300 | 10.7300 | 10.7300 | 32,834 |
| May 20, 2024 | 11.1940 | 12.7600 | 10.5560 | 12.2380 | 12.2380 | 104,898 |
| May 17, 2024 | 11.0200 | 13.3400 | 9.9180 | 10.2080 | 10.2080 | 109,916 |
| May 16, 2024 | 9.3960 | 10.4400 | 9.3960 | 9.8600 | 9.8600 | 8,402 |
| May 15, 2024 | 9.6280 | 10.2080 | 9.6280 | 10.0920 | 10.0920 | 8,412 |
| May 14, 2024 | 9.6280 | 10.1500 | 9.3960 | 9.6280 | 9.6280 | 3,503 |
| May 13, 2024 | 9.8020 | 10.1500 | 9.2800 | 9.6860 | 9.6860 | 2,648 |
| May 10, 2024 | 9.4540 | 10.2080 | 9.4540 | 9.7440 | 9.7440 | 1,426 |
| May 9, 2024 | 10.2080 | 10.2080 | 9.6860 | 9.7440 | 9.7440 | 1,464 |
| May 8, 2024 | 9.9180 | 10.2660 | 9.8600 | 10.1500 | 10.1500 | 4,164 |
| May 7, 2024 | 9.7440 | 10.2660 | 9.7440 | 10.0920 | 10.0920 | 3,260 |
| May 6, 2024 | 10.1500 | 10.2660 | 9.6860 | 9.6860 | 9.6860 | 1,774 |
| May 3, 2024 | 10.1500 | 10.3820 | 9.7440 | 9.8020 | 9.8020 | 1,255 |
| May 2, 2024 | 9.8600 | 10.3240 | 9.6280 | 10.1500 | 10.1500 | 4,003 |
| May 1, 2024 | 9.9180 | 9.9180 | 9.2800 | 9.6860 | 9.6860 | 3,467 |
| Apr 30, 2024 | 9.5120 | 9.8600 | 9.3960 | 9.6280 | 9.6280 | 1,614 |
| Apr 29, 2024 | 9.8600 | 10.0920 | 9.2800 | 9.3960 | 9.3960 | 4,872 |
| Apr 26, 2024 | 10.0920 | 10.6140 | 9.6860 | 9.8600 | 9.8600 | 5,493 |
| Apr 25, 2024 | 10.0920 | 10.6140 | 9.8020 | 10.3240 | 10.3240 | 3,038 |
| Apr 24, 2024 | 9.6860 | 10.0340 | 9.6280 | 9.7440 | 9.7440 | 2,026 |
| Apr 23, 2024 | 9.5700 | 10.0340 | 9.5700 | 9.9180 | 9.9180 | 3,116 |
| Apr 22, 2024 | 9.9180 | 10.1500 | 9.5700 | 9.6860 | 9.6860 | 1,788 |
| Apr 19, 2024 | 9.6860 | 10.2660 | 9.5700 | 9.5700 | 9.5700 | 1,372 |
| Apr 18, 2024 | 9.8600 | 10.2080 | 9.3380 | 9.9180 | 9.9180 | 7,445 |
| Apr 17, 2024 | 9.7440 | 9.8600 | 9.3380 | 9.5120 | 9.5120 | 4,705 |
| Apr 16, 2024 | 9.3380 | 9.6280 | 9.3380 | 9.3960 | 9.3960 | 2,590 |
| Apr 15, 2024 | 9.8600 | 9.8600 | 9.3380 | 9.5120 | 9.5120 | 2,971 |
| Apr 12, 2024 | 9.5120 | 9.6280 | 9.2800 | 9.5700 | 9.5700 | 3,438 |
| Apr 11, 2024 | 9.8600 | 9.8600 | 9.3380 | 9.5120 | 9.5120 | 2,488 |
| Apr 10, 2024 | 10.2660 | 10.2660 | 9.5120 | 9.6860 | 9.6860 | 3,938 |
| Apr 9, 2024 | 9.5700 | 10.2660 | 9.3960 | 10.0920 | 10.0920 | 3,000 |
| Apr 8, 2024 | 9.7440 | 10.0340 | 9.5120 | 9.6280 | 9.6280 | 2,122 |
| Apr 5, 2024 | 9.7440 | 10.0920 | 9.3380 | 9.7440 | 9.7440 | 6,988 |
| Apr 4, 2024 | 10.0920 | 10.2080 | 9.8600 | 9.8600 | 9.8600 | 2,310 |
| Apr 3, 2024 | 9.4540 | 12.1220 | 9.1640 | 10.1500 | 10.1500 | 32,309 |
Related Tickers
TNON Tenon Medical, Inc.
1.4700
-13.02%
QSI Quantum-Si incorporated
1.2300
+2.50%
ALUR Allurion Technologies Inc.
3.3500
+1.21%
NNOX Nano-X Imaging Ltd.
4.9100
+1.66%
SENS Senseonics Holdings, Inc.
0.6546
-1.55%
PACB Pacific Biosciences of California, Inc.
1.2700
+12.39%
TIVC Tivic Health Systems, Inc.
3.2500
+28.97%
TMDX TransMedics Group, Inc.
73.11
+7.09%
ABT Abbott Laboratories
131.93
+0.18%
MASS 908 Devices Inc.
3.9000
-4.18%