NasdaqCM - Nasdaq Real Time Price USD
Rezolute, Inc. (RZLT)
4.2250
+0.1050
+(2.55%)
At close: June 2 at 4:00:00 PM EDT
4.2400
+0.01
+(0.36%)
After hours: June 2 at 7:32:17 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 2, 2025 | 4.0500 | 4.3600 | 4.0500 | 4.2250 | 4.2250 | 1,337,791 |
| May 30, 2025 | 4.1500 | 4.1690 | 3.9100 | 4.1200 | 4.1200 | 767,300 |
| May 29, 2025 | 4.0800 | 4.2100 | 3.9200 | 4.1550 | 4.1550 | 898,800 |
| May 28, 2025 | 3.8300 | 4.0650 | 3.8000 | 3.9500 | 3.9500 | 805,800 |
| May 27, 2025 | 3.9300 | 4.0650 | 3.7640 | 3.8300 | 3.8300 | 1,170,000 |
| May 23, 2025 | 3.8200 | 4.0000 | 3.8100 | 3.8900 | 3.8900 | 432,000 |
| May 22, 2025 | 3.9900 | 4.1200 | 3.8800 | 3.9000 | 3.9000 | 833,400 |
| May 21, 2025 | 3.8800 | 4.3250 | 3.8400 | 4.0100 | 4.0100 | 2,237,300 |
| May 20, 2025 | 3.8000 | 3.9600 | 3.6650 | 3.9500 | 3.9500 | 706,300 |
| May 19, 2025 | 3.5300 | 3.8400 | 3.5300 | 3.8000 | 3.8000 | 866,500 |
| May 16, 2025 | 3.6100 | 3.7600 | 3.5400 | 3.5700 | 3.5700 | 1,113,600 |
| May 15, 2025 | 3.5000 | 3.5700 | 3.3200 | 3.5600 | 3.5600 | 714,700 |
| May 14, 2025 | 3.4900 | 3.6800 | 3.4020 | 3.4900 | 3.4900 | 792,900 |
| May 13, 2025 | 3.7300 | 3.7900 | 3.5700 | 3.6700 | 3.6700 | 853,700 |
| May 12, 2025 | 3.7500 | 3.8300 | 3.6100 | 3.7300 | 3.7300 | 432,800 |
| May 9, 2025 | 3.7200 | 3.8870 | 3.6350 | 3.7000 | 3.7000 | 520,600 |
| May 8, 2025 | 3.6100 | 3.8650 | 3.5750 | 3.7200 | 3.7200 | 586,900 |
| May 7, 2025 | 3.7500 | 3.8400 | 3.5300 | 3.6100 | 3.6100 | 1,164,800 |
| May 6, 2025 | 4.0400 | 4.0700 | 3.7400 | 3.7600 | 3.7600 | 1,208,200 |
| May 5, 2025 | 4.1600 | 4.2000 | 3.9700 | 4.1200 | 4.1200 | 1,166,100 |
| May 2, 2025 | 3.9900 | 4.0400 | 3.8620 | 4.0000 | 4.0000 | 714,300 |
| May 1, 2025 | 3.7600 | 4.0500 | 3.6100 | 3.9600 | 3.9600 | 888,600 |
| Apr 30, 2025 | 3.8100 | 3.8700 | 3.6920 | 3.7600 | 3.7600 | 457,900 |
| Apr 29, 2025 | 3.7400 | 3.8700 | 3.5800 | 3.8600 | 3.8600 | 808,300 |
| Apr 28, 2025 | 3.8400 | 3.9200 | 3.6400 | 3.7600 | 3.7600 | 843,500 |
| Apr 25, 2025 | 3.9200 | 3.9650 | 3.8000 | 3.8500 | 3.8500 | 685,900 |
| Apr 24, 2025 | 4.0100 | 4.2700 | 3.7800 | 3.9600 | 3.9600 | 2,921,500 |
| Apr 23, 2025 | 3.8650 | 4.2900 | 3.8100 | 3.9700 | 3.9700 | 16,931,700 |
| Apr 22, 2025 | 3.1500 | 3.3150 | 3.0300 | 3.1100 | 3.1100 | 655,300 |
| Apr 21, 2025 | 2.7600 | 3.5000 | 2.7500 | 3.1400 | 3.1400 | 2,280,800 |
| Apr 17, 2025 | 2.6400 | 2.8000 | 2.6300 | 2.7500 | 2.7500 | 907,100 |
| Apr 16, 2025 | 2.5700 | 2.6500 | 2.3900 | 2.6400 | 2.6400 | 683,200 |
| Apr 15, 2025 | 2.5600 | 2.6600 | 2.5400 | 2.6200 | 2.6200 | 309,200 |
| Apr 14, 2025 | 2.5500 | 2.6050 | 2.3800 | 2.5700 | 2.5700 | 426,200 |
| Apr 11, 2025 | 2.5000 | 2.5550 | 2.4320 | 2.4700 | 2.4700 | 316,300 |
| Apr 10, 2025 | 2.6600 | 2.7550 | 2.4150 | 2.4700 | 2.4700 | 385,800 |
| Apr 9, 2025 | 2.5600 | 2.7600 | 2.4000 | 2.7000 | 2.7000 | 1,055,800 |
| Apr 8, 2025 | 2.7800 | 2.8900 | 2.5100 | 2.5600 | 2.5600 | 645,600 |
| Apr 7, 2025 | 2.4100 | 2.6650 | 2.2150 | 2.6400 | 2.6400 | 845,700 |
| Apr 4, 2025 | 2.8600 | 2.8750 | 2.4500 | 2.5300 | 2.5300 | 636,100 |
| Apr 3, 2025 | 2.9100 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 775,700 |
| Apr 2, 2025 | 2.8700 | 3.0650 | 2.7900 | 3.0200 | 3.0200 | 549,000 |
| Apr 1, 2025 | 2.9200 | 2.9700 | 2.7700 | 2.9200 | 2.9200 | 863,200 |
| Mar 31, 2025 | 2.9300 | 2.9800 | 2.7300 | 2.9000 | 2.9000 | 1,442,600 |
| Mar 28, 2025 | 2.9800 | 3.0200 | 2.8900 | 2.9300 | 2.9300 | 714,600 |
| Mar 27, 2025 | 2.7100 | 2.9500 | 2.7050 | 2.9200 | 2.9200 | 1,305,000 |
| Mar 26, 2025 | 2.9000 | 2.9150 | 2.6900 | 2.7300 | 2.7300 | 873,600 |
| Mar 25, 2025 | 3.0200 | 3.1370 | 2.7600 | 2.8900 | 2.8900 | 1,106,400 |
| Mar 24, 2025 | 3.0900 | 3.3000 | 2.9600 | 3.0300 | 3.0300 | 647,600 |
| Mar 21, 2025 | 3.0500 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 519,300 |
| Mar 20, 2025 | 3.2800 | 3.3460 | 3.0510 | 3.0900 | 3.0900 | 777,300 |
| Mar 19, 2025 | 3.4000 | 3.5300 | 3.3100 | 3.3300 | 3.3300 | 632,100 |
| Mar 18, 2025 | 3.5000 | 3.5600 | 3.2450 | 3.3700 | 3.3700 | 1,698,500 |
| Mar 17, 2025 | 3.5900 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 1,056,200 |
| Mar 14, 2025 | 3.7600 | 3.8050 | 3.5300 | 3.6000 | 3.6000 | 456,500 |
| Mar 13, 2025 | 3.7600 | 3.7700 | 3.6050 | 3.7400 | 3.7400 | 243,800 |
| Mar 12, 2025 | 3.5900 | 3.8050 | 3.5900 | 3.7600 | 3.7600 | 427,900 |
| Mar 11, 2025 | 3.6000 | 3.6100 | 3.4100 | 3.5600 | 3.5600 | 612,300 |
| Mar 10, 2025 | 3.7900 | 3.7900 | 3.5500 | 3.6000 | 3.6000 | 400,000 |
| Mar 7, 2025 | 3.7700 | 3.8800 | 3.6800 | 3.8500 | 3.8500 | 309,200 |
| Mar 6, 2025 | 3.9400 | 4.0100 | 3.8300 | 3.8700 | 3.8700 | 385,900 |
| Mar 5, 2025 | 4.0400 | 4.1190 | 3.9200 | 3.9800 | 3.9800 | 258,400 |
| Mar 4, 2025 | 4.1400 | 4.1500 | 3.8700 | 4.0200 | 4.0200 | 536,900 |
| Mar 3, 2025 | 4.4500 | 4.5100 | 4.0500 | 4.1400 | 4.1400 | 387,900 |
| Feb 28, 2025 | 4.1900 | 4.4700 | 4.1900 | 4.4300 | 4.4300 | 247,000 |
| Feb 27, 2025 | 4.4500 | 4.5290 | 4.2150 | 4.2400 | 4.2400 | 309,300 |
| Feb 26, 2025 | 4.2000 | 4.4800 | 4.1000 | 4.4600 | 4.4600 | 421,500 |
| Feb 25, 2025 | 4.2900 | 4.3350 | 4.1000 | 4.1800 | 4.1800 | 338,400 |
| Feb 24, 2025 | 4.5400 | 4.5620 | 4.2200 | 4.3300 | 4.3300 | 406,900 |
| Feb 21, 2025 | 4.7900 | 4.7900 | 4.4800 | 4.5300 | 4.5300 | 358,000 |
| Feb 20, 2025 | 4.7500 | 4.7500 | 4.5100 | 4.6300 | 4.6300 | 337,800 |
| Feb 19, 2025 | 4.7700 | 4.7700 | 4.4950 | 4.5500 | 4.5500 | 333,400 |
| Feb 18, 2025 | 4.6800 | 4.8000 | 4.5700 | 4.7700 | 4.7700 | 437,400 |
| Feb 14, 2025 | 4.8000 | 4.8700 | 4.6100 | 4.6100 | 4.6100 | 357,500 |
| Feb 13, 2025 | 5.2800 | 5.2800 | 4.7800 | 4.8100 | 4.8100 | 378,100 |
| Feb 12, 2025 | 4.7300 | 5.0400 | 4.6500 | 4.8600 | 4.8600 | 332,900 |
| Feb 11, 2025 | 4.8300 | 4.8800 | 4.6500 | 4.7800 | 4.7800 | 286,600 |
| Feb 10, 2025 | 4.9500 | 5.0000 | 4.7700 | 4.8400 | 4.8400 | 327,400 |
| Feb 7, 2025 | 5.0800 | 5.1300 | 4.8300 | 4.9100 | 4.9100 | 366,500 |
| Feb 6, 2025 | 5.5900 | 5.5900 | 5.0300 | 5.1000 | 5.1000 | 564,300 |
| Feb 5, 2025 | 5.4500 | 5.7200 | 5.4000 | 5.5700 | 5.5700 | 597,900 |
| Feb 4, 2025 | 5.1300 | 5.5440 | 4.7700 | 5.5000 | 5.5000 | 813,200 |
| Feb 3, 2025 | 5.1400 | 5.3200 | 4.9600 | 5.2400 | 5.2400 | 317,900 |
| Jan 31, 2025 | 5.2100 | 5.4200 | 5.1700 | 5.2500 | 5.2500 | 245,600 |
| Jan 30, 2025 | 5.1000 | 5.2300 | 4.9300 | 5.2100 | 5.2100 | 333,100 |
| Jan 29, 2025 | 4.5800 | 5.1000 | 4.5600 | 5.0600 | 5.0600 | 366,900 |
| Jan 28, 2025 | 4.5400 | 4.6160 | 4.4000 | 4.6000 | 4.6000 | 754,200 |
| Jan 27, 2025 | 4.7500 | 4.9100 | 4.5500 | 4.5500 | 4.5500 | 624,600 |
| Jan 24, 2025 | 5.0400 | 5.0420 | 4.8000 | 4.8100 | 4.8100 | 250,300 |
| Jan 23, 2025 | 4.7800 | 5.0800 | 4.5700 | 4.9900 | 4.9900 | 4,356,700 |
| Jan 22, 2025 | 4.9300 | 5.0700 | 4.7900 | 4.8100 | 4.8100 | 608,600 |
| Jan 21, 2025 | 4.9000 | 4.9450 | 4.7300 | 4.9200 | 4.9200 | 216,500 |
| Jan 17, 2025 | 4.8200 | 4.9300 | 4.7100 | 4.8700 | 4.8700 | 242,800 |
| Jan 16, 2025 | 4.6600 | 4.8700 | 4.4700 | 4.7600 | 4.7600 | 315,500 |
| Jan 15, 2025 | 4.7000 | 4.9400 | 4.5600 | 4.6500 | 4.6500 | 192,600 |
| Jan 14, 2025 | 4.8300 | 4.9800 | 4.6900 | 4.7200 | 4.7200 | 412,000 |
| Jan 13, 2025 | 4.8100 | 4.8880 | 4.5500 | 4.7500 | 4.7500 | 435,900 |
| Jan 10, 2025 | 5.1400 | 5.1580 | 4.7500 | 4.9000 | 4.9000 | 476,900 |
| Jan 8, 2025 | 5.4300 | 5.4300 | 5.0000 | 5.2100 | 5.2100 | 258,800 |
| Jan 7, 2025 | 5.2700 | 5.5200 | 5.2500 | 5.4300 | 5.4300 | 585,400 |
| Jan 6, 2025 | 5.2900 | 5.4300 | 5.0000 | 5.2100 | 5.2100 | 425,400 |
| Jan 3, 2025 | 5.2000 | 5.3500 | 5.0600 | 5.2400 | 5.2400 | 503,600 |
| Jan 2, 2025 | 4.9200 | 5.2400 | 4.8500 | 5.1500 | 5.1500 | 404,500 |
| Dec 31, 2024 | 4.9200 | 4.9500 | 4.7000 | 4.9000 | 4.9000 | 287,700 |
| Dec 30, 2024 | 4.9100 | 4.9400 | 4.7500 | 4.8900 | 4.8900 | 329,000 |
| Dec 27, 2024 | 5.0100 | 5.0900 | 4.7810 | 4.9600 | 4.9600 | 292,200 |
| Dec 26, 2024 | 4.3500 | 5.0850 | 4.3500 | 5.0100 | 5.0100 | 472,000 |
| Dec 24, 2024 | 4.6780 | 4.6780 | 4.3400 | 4.4100 | 4.4100 | 95,100 |
| Dec 23, 2024 | 4.4100 | 4.4500 | 4.3000 | 4.4400 | 4.4400 | 261,800 |
| Dec 20, 2024 | 4.2000 | 4.4500 | 4.1500 | 4.3900 | 4.3900 | 357,200 |
| Dec 19, 2024 | 4.2000 | 4.3260 | 4.0800 | 4.2300 | 4.2300 | 329,000 |
| Dec 18, 2024 | 4.3800 | 4.6400 | 4.0700 | 4.0800 | 4.0800 | 306,100 |
| Dec 17, 2024 | 4.4900 | 4.5600 | 4.3200 | 4.4400 | 4.4400 | 272,600 |
| Dec 16, 2024 | 4.5900 | 4.7230 | 4.4700 | 4.4900 | 4.4900 | 370,000 |
| Dec 13, 2024 | 4.7500 | 4.7700 | 4.4200 | 4.5900 | 4.5900 | 535,800 |
| Dec 12, 2024 | 5.0000 | 5.0000 | 4.4700 | 4.6400 | 4.6400 | 512,100 |
| Dec 11, 2024 | 4.9400 | 5.2100 | 4.8900 | 4.9400 | 4.9400 | 393,300 |
| Dec 10, 2024 | 5.2300 | 5.2900 | 4.9000 | 4.9500 | 4.9500 | 568,300 |
| Dec 9, 2024 | 5.1400 | 5.2300 | 4.9630 | 5.0200 | 5.0200 | 480,100 |
| Dec 6, 2024 | 5.2700 | 5.4700 | 5.1300 | 5.1800 | 5.1800 | 383,600 |
| Dec 5, 2024 | 5.1600 | 5.3100 | 5.1200 | 5.2400 | 5.2400 | 406,300 |
| Dec 4, 2024 | 5.4100 | 5.4500 | 5.0200 | 5.1600 | 5.1600 | 346,000 |
| Dec 3, 2024 | 5.1300 | 5.5300 | 4.9000 | 5.3500 | 5.3500 | 554,300 |
| Dec 2, 2024 | 5.1200 | 5.4300 | 5.0000 | 5.1000 | 5.1000 | 522,900 |
| Nov 29, 2024 | 4.9800 | 5.1120 | 4.8700 | 5.0400 | 5.0400 | 192,900 |
| Nov 27, 2024 | 4.8100 | 5.0500 | 4.7000 | 4.9900 | 4.9900 | 404,700 |
| Nov 26, 2024 | 4.9000 | 4.9500 | 4.7300 | 4.7900 | 4.7900 | 186,000 |
| Nov 25, 2024 | 4.9700 | 4.9800 | 4.8500 | 4.8600 | 4.8600 | 274,800 |
| Nov 22, 2024 | 4.7800 | 4.9900 | 4.6800 | 4.9100 | 4.9100 | 372,500 |
| Nov 21, 2024 | 5.0000 | 5.1400 | 4.8200 | 4.8600 | 4.8600 | 283,000 |
| Nov 20, 2024 | 4.9900 | 5.1350 | 4.8540 | 5.0100 | 5.0100 | 294,000 |
| Nov 19, 2024 | 4.7800 | 5.0600 | 4.6600 | 4.9500 | 4.9500 | 482,000 |
| Nov 18, 2024 | 5.3600 | 5.4800 | 4.7900 | 4.8700 | 4.8700 | 442,300 |
| Nov 15, 2024 | 5.6100 | 5.7400 | 5.1800 | 5.2900 | 5.2900 | 441,400 |
| Nov 14, 2024 | 5.6100 | 5.7600 | 5.3500 | 5.6000 | 5.6000 | 441,500 |
| Nov 13, 2024 | 5.8000 | 6.0500 | 5.6300 | 5.6400 | 5.6400 | 273,700 |
| Nov 12, 2024 | 5.9500 | 6.0500 | 5.6800 | 5.8200 | 5.8200 | 351,800 |
| Nov 11, 2024 | 5.5600 | 6.1860 | 5.5600 | 5.9600 | 5.9600 | 644,900 |
| Nov 8, 2024 | 5.8400 | 5.9200 | 5.5100 | 5.5800 | 5.5800 | 561,700 |
| Nov 7, 2024 | 5.7500 | 6.0300 | 5.6600 | 5.7200 | 5.7200 | 234,900 |
| Nov 6, 2024 | 5.4700 | 5.8500 | 5.4000 | 5.8100 | 5.8100 | 352,400 |
| Nov 5, 2024 | 5.6500 | 5.6500 | 5.3900 | 5.4400 | 5.4400 | 306,800 |
| Nov 4, 2024 | 5.4000 | 5.6500 | 5.3200 | 5.4400 | 5.4400 | 551,800 |
| Nov 1, 2024 | 5.4900 | 5.6300 | 5.3800 | 5.5000 | 5.5000 | 249,700 |
| Oct 31, 2024 | 5.3600 | 5.5400 | 5.2260 | 5.4800 | 5.4800 | 341,600 |
| Oct 30, 2024 | 5.6800 | 5.7000 | 5.4200 | 5.4400 | 5.4400 | 251,600 |
| Oct 29, 2024 | 5.6700 | 5.7500 | 5.5900 | 5.6800 | 5.6800 | 470,600 |
| Oct 28, 2024 | 5.8200 | 5.9020 | 5.5600 | 5.6300 | 5.6300 | 312,200 |
| Oct 25, 2024 | 5.6600 | 5.9300 | 5.5700 | 5.7800 | 5.7800 | 501,500 |
| Oct 24, 2024 | 5.3400 | 5.5400 | 5.2500 | 5.5400 | 5.5400 | 343,200 |
| Oct 23, 2024 | 5.2000 | 5.5400 | 5.0800 | 5.3600 | 5.3600 | 742,600 |
| Oct 22, 2024 | 4.8700 | 5.4000 | 4.8700 | 5.2900 | 5.2900 | 1,350,100 |
| Oct 21, 2024 | 4.8700 | 4.9650 | 4.7100 | 4.8900 | 4.8900 | 565,800 |
| Oct 18, 2024 | 4.8100 | 4.8800 | 4.7110 | 4.8500 | 4.8500 | 198,800 |
| Oct 17, 2024 | 5.0200 | 5.1640 | 4.7100 | 4.7400 | 4.7400 | 305,300 |
| Oct 16, 2024 | 4.8500 | 5.1400 | 4.8350 | 4.9500 | 4.9500 | 557,500 |
| Oct 15, 2024 | 4.7800 | 4.8900 | 4.7010 | 4.8200 | 4.8200 | 164,100 |
| Oct 14, 2024 | 4.8100 | 4.8350 | 4.6510 | 4.7800 | 4.7800 | 291,100 |
| Oct 11, 2024 | 4.6500 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 126,500 |
| Oct 10, 2024 | 4.7000 | 4.7300 | 4.5400 | 4.6700 | 4.6700 | 164,200 |
| Oct 9, 2024 | 4.6700 | 4.7700 | 4.6100 | 4.7000 | 4.7000 | 226,600 |
| Oct 8, 2024 | 4.7500 | 4.9320 | 4.7400 | 4.7800 | 4.7800 | 224,500 |
| Oct 7, 2024 | 4.9600 | 5.0200 | 4.7400 | 4.7800 | 4.7800 | 173,800 |
| Oct 4, 2024 | 4.9100 | 5.1000 | 4.8600 | 4.9300 | 4.9300 | 265,600 |
| Oct 3, 2024 | 4.7500 | 5.1000 | 4.7100 | 4.9000 | 4.9000 | 299,300 |
| Oct 2, 2024 | 4.5700 | 4.7300 | 4.5170 | 4.7100 | 4.7100 | 489,700 |
| Oct 1, 2024 | 4.8000 | 4.8250 | 4.5400 | 4.5900 | 4.5900 | 422,500 |
| Sep 30, 2024 | 4.9400 | 5.0800 | 4.8100 | 4.8500 | 4.8500 | 489,500 |
| Sep 27, 2024 | 4.8700 | 5.0500 | 4.8500 | 4.9800 | 4.9800 | 161,100 |
| Sep 26, 2024 | 4.9300 | 5.1400 | 4.8200 | 4.8800 | 4.8800 | 288,000 |
| Sep 25, 2024 | 4.7700 | 5.0500 | 4.7350 | 4.9500 | 4.9500 | 634,300 |
| Sep 24, 2024 | 4.8100 | 4.8600 | 4.5200 | 4.6900 | 4.6900 | 367,700 |
| Sep 23, 2024 | 5.0700 | 5.1200 | 4.7750 | 4.7900 | 4.7900 | 281,600 |
| Sep 20, 2024 | 5.2100 | 5.4400 | 4.8200 | 5.0800 | 5.0800 | 1,514,800 |
| Sep 19, 2024 | 4.9800 | 5.1500 | 4.7100 | 4.8200 | 4.8200 | 650,000 |
| Sep 18, 2024 | 5.0000 | 5.0900 | 4.8500 | 4.8700 | 4.8700 | 346,200 |
| Sep 17, 2024 | 5.1600 | 5.2300 | 4.9300 | 4.9900 | 4.9900 | 221,900 |
| Sep 16, 2024 | 5.2800 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 197,100 |
| Sep 13, 2024 | 5.2700 | 5.2900 | 5.0100 | 5.2500 | 5.2500 | 172,400 |
| Sep 12, 2024 | 5.1100 | 5.3000 | 5.0430 | 5.2200 | 5.2200 | 201,500 |
| Sep 11, 2024 | 5.1700 | 5.2400 | 4.9800 | 5.1400 | 5.1400 | 330,000 |
| Sep 10, 2024 | 5.2800 | 5.4900 | 5.1200 | 5.2000 | 5.2000 | 471,500 |
| Sep 9, 2024 | 4.9000 | 5.3400 | 4.7100 | 5.3100 | 5.3100 | 1,660,900 |
| Sep 6, 2024 | 4.3400 | 4.3700 | 4.1200 | 4.3500 | 4.3500 | 592,300 |
| Sep 5, 2024 | 4.7200 | 4.7600 | 4.3300 | 4.3700 | 4.3700 | 488,500 |
| Sep 4, 2024 | 4.6900 | 4.8190 | 4.6500 | 4.7000 | 4.7000 | 198,600 |
| Sep 3, 2024 | 4.8000 | 4.9200 | 4.6500 | 4.7000 | 4.7000 | 209,700 |
| Aug 30, 2024 | 4.7900 | 4.8400 | 4.6400 | 4.7600 | 4.7600 | 291,700 |
| Aug 29, 2024 | 4.7200 | 4.8000 | 4.6700 | 4.7500 | 4.7500 | 123,500 |
| Aug 28, 2024 | 4.7400 | 4.8500 | 4.6600 | 4.6700 | 4.6700 | 153,100 |
| Aug 27, 2024 | 4.7900 | 4.8400 | 4.6200 | 4.7900 | 4.7900 | 285,800 |
| Aug 26, 2024 | 4.2900 | 4.7900 | 4.2900 | 4.7000 | 4.7000 | 334,200 |
| Aug 23, 2024 | 4.2600 | 4.4590 | 4.1920 | 4.3000 | 4.3000 | 324,200 |
| Aug 22, 2024 | 4.3400 | 4.4300 | 4.1950 | 4.2500 | 4.2500 | 251,900 |
| Aug 21, 2024 | 4.4200 | 4.5700 | 4.3400 | 4.3500 | 4.3500 | 160,400 |
| Aug 20, 2024 | 4.2800 | 4.4100 | 4.2400 | 4.3400 | 4.3400 | 166,000 |
| Aug 19, 2024 | 4.2100 | 4.3800 | 4.1900 | 4.2800 | 4.2800 | 288,500 |
| Aug 16, 2024 | 4.2800 | 4.3150 | 4.1500 | 4.2400 | 4.2400 | 422,300 |
| Aug 15, 2024 | 4.4000 | 4.4600 | 4.2200 | 4.2200 | 4.2200 | 191,400 |
| Aug 14, 2024 | 4.3700 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 87,700 |
| Aug 13, 2024 | 4.2500 | 4.4200 | 4.1500 | 4.3400 | 4.3400 | 142,800 |
| Aug 12, 2024 | 4.3300 | 4.5100 | 4.1900 | 4.2700 | 4.2700 | 202,000 |
| Aug 9, 2024 | 4.2600 | 4.4790 | 4.2500 | 4.3500 | 4.3500 | 204,800 |
| Aug 8, 2024 | 4.2900 | 4.4150 | 4.2500 | 4.2500 | 4.2500 | 137,900 |
| Aug 7, 2024 | 4.3900 | 4.3900 | 4.1100 | 4.2600 | 4.2600 | 352,800 |
| Aug 6, 2024 | 4.5300 | 4.5800 | 4.2200 | 4.3000 | 4.3000 | 264,700 |
| Aug 5, 2024 | 3.9800 | 4.4700 | 3.9800 | 4.4000 | 4.4000 | 474,800 |
| Aug 2, 2024 | 4.3900 | 4.4300 | 4.1300 | 4.3000 | 4.3000 | 224,200 |
| Aug 1, 2024 | 4.6200 | 4.7100 | 4.3250 | 4.4100 | 4.4100 | 158,500 |
| Jul 31, 2024 | 4.4900 | 4.7000 | 4.2700 | 4.5950 | 4.5950 | 340,800 |
| Jul 30, 2024 | 4.5500 | 4.5950 | 4.4000 | 4.5000 | 4.5000 | 158,200 |
| Jul 29, 2024 | 4.6600 | 4.8000 | 4.4420 | 4.5600 | 4.5600 | 136,700 |
| Jul 26, 2024 | 4.6900 | 4.9000 | 4.5800 | 4.6800 | 4.6800 | 200,800 |
| Jul 25, 2024 | 4.6000 | 4.7690 | 4.4300 | 4.6800 | 4.6800 | 157,000 |
| Jul 24, 2024 | 4.6600 | 4.7900 | 4.4700 | 4.6400 | 4.6400 | 159,000 |
| Jul 23, 2024 | 4.6700 | 4.7800 | 4.4700 | 4.6700 | 4.6700 | 392,100 |
| Jul 22, 2024 | 4.5500 | 4.6700 | 4.4200 | 4.6700 | 4.6700 | 204,700 |
| Jul 19, 2024 | 4.4200 | 4.5600 | 4.3800 | 4.5200 | 4.5200 | 160,100 |
| Jul 18, 2024 | 4.7100 | 4.7460 | 4.2800 | 4.4100 | 4.4100 | 296,900 |
| Jul 17, 2024 | 4.9200 | 5.1200 | 4.4000 | 4.6400 | 4.6400 | 560,000 |
| Jul 16, 2024 | 4.8100 | 4.8800 | 4.6800 | 4.7800 | 4.7800 | 256,800 |
| Jul 15, 2024 | 4.7000 | 4.9100 | 4.5900 | 4.8500 | 4.8500 | 289,100 |
| Jul 12, 2024 | 4.2400 | 4.7200 | 4.2400 | 4.7000 | 4.7000 | 497,800 |
| Jul 11, 2024 | 4.3000 | 4.4000 | 4.1400 | 4.2800 | 4.2800 | 539,400 |
| Jul 10, 2024 | 4.2100 | 4.4700 | 4.1400 | 4.3000 | 4.3000 | 406,900 |
| Jul 9, 2024 | 4.1900 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 153,400 |
| Jul 8, 2024 | 4.1400 | 4.3300 | 4.0700 | 4.1500 | 4.1500 | 278,400 |
| Jul 5, 2024 | 4.2100 | 4.2480 | 4.0700 | 4.1300 | 4.1300 | 184,200 |
| Jul 3, 2024 | 4.2100 | 4.2350 | 4.0600 | 4.1700 | 4.1700 | 114,400 |
| Jul 2, 2024 | 4.3100 | 4.4400 | 4.1600 | 4.2100 | 4.2100 | 260,500 |
| Jul 1, 2024 | 4.4600 | 4.5050 | 4.2900 | 4.3100 | 4.3100 | 185,500 |
| Jun 28, 2024 | 4.0100 | 4.3500 | 4.0100 | 4.3000 | 4.3000 | 356,400 |
| Jun 27, 2024 | 4.0000 | 4.1300 | 3.9300 | 4.0100 | 4.0100 | 313,400 |
| Jun 26, 2024 | 3.8600 | 4.0200 | 3.8100 | 4.0000 | 4.0000 | 200,900 |
| Jun 25, 2024 | 4.2500 | 4.3900 | 3.8700 | 3.8700 | 3.8700 | 552,000 |
| Jun 24, 2024 | 4.0100 | 4.3450 | 3.9610 | 4.2600 | 4.2600 | 631,100 |
| Jun 21, 2024 | 3.8000 | 4.0000 | 3.7600 | 3.9500 | 3.9500 | 495,100 |
| Jun 20, 2024 | 3.9000 | 3.9300 | 3.6700 | 3.7700 | 3.7700 | 654,200 |
| Jun 18, 2024 | 3.8500 | 4.0000 | 3.7850 | 3.8800 | 3.8800 | 590,900 |
| Jun 17, 2024 | 3.9800 | 4.0900 | 3.8400 | 3.8500 | 3.8500 | 826,200 |
| Jun 14, 2024 | 3.9000 | 4.1120 | 3.8500 | 3.9500 | 3.9500 | 4,315,000 |
| Jun 13, 2024 | 5.4300 | 5.4520 | 5.0500 | 5.1600 | 5.1600 | 587,200 |
| Jun 12, 2024 | 5.3800 | 5.5900 | 5.1900 | 5.4800 | 5.4800 | 277,600 |
| Jun 11, 2024 | 5.4300 | 5.4300 | 4.7500 | 5.3400 | 5.3400 | 358,000 |
| Jun 10, 2024 | 5.6400 | 5.9200 | 5.2500 | 5.4400 | 5.4400 | 782,200 |
| Jun 7, 2024 | 5.5500 | 5.7200 | 5.1600 | 5.7200 | 5.7200 | 1,060,800 |
| Jun 6, 2024 | 5.8300 | 5.8850 | 5.2400 | 5.5900 | 5.5900 | 549,900 |
| Jun 5, 2024 | 4.6600 | 6.1000 | 4.5800 | 5.7900 | 5.7900 | 1,435,500 |
| Jun 4, 2024 | 4.2600 | 4.7260 | 4.1200 | 4.6500 | 4.6500 | 552,900 |
| Jun 3, 2024 | 4.0200 | 4.1800 | 3.8510 | 4.1100 | 4.1100 | 447,400 |
Related Tickers
LXEO Lexeo Therapeutics, Inc.
2.7200
0.00%
LRMR Larimar Therapeutics, Inc.
2.2050
-2.00%
FULC Fulcrum Therapeutics, Inc.
6.96
+1.24%
VERA Vera Therapeutics, Inc.
31.74
+67.49%
CRNX Crinetics Pharmaceuticals, Inc.
31.88
+4.49%
CMMB Chemomab Therapeutics Ltd.
1.3500
+2.27%
ZURA Zura Bio Limited
1.0100
0.00%
CLYM Climb Bio, Inc.
1.1800
0.00%
TRVI Trevi Therapeutics, Inc.
6.32
-3.00%
ANAB AnaptysBio, Inc.
21.86
-1.66%