NasdaqCM - Delayed Quote USD
Scilex Holding Company (SCLX)
4.9100
-0.2100
(-4.10%)
At close: 4:00:00 PM EDT
5.1500
+0.24
+(4.89%)
After hours: 6:45:08 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 | 5.2983 | 5.2983 | 4.8100 | 4.9100 | 4.9100 | 95,611 |
| May 30, 2025 | 5.6000 | 5.6500 | 5.0500 | 5.1200 | 5.1200 | 129,300 |
| May 29, 2025 | 5.6400 | 5.9400 | 5.2620 | 5.6500 | 5.6500 | 117,200 |
| May 28, 2025 | 5.0000 | 5.7600 | 4.9400 | 5.2500 | 5.2500 | 226,900 |
| May 27, 2025 | 4.6800 | 5.0900 | 4.6000 | 4.8500 | 4.8500 | 109,600 |
| May 23, 2025 | 4.5800 | 4.7300 | 4.4310 | 4.5500 | 4.5500 | 86,400 |
| May 22, 2025 | 4.7400 | 4.9500 | 4.5100 | 4.6800 | 4.6800 | 123,500 |
| May 21, 2025 | 5.0400 | 5.2800 | 4.6500 | 4.7400 | 4.7400 | 139,600 |
| May 20, 2025 | 4.7200 | 5.3100 | 4.6650 | 5.0000 | 5.0000 | 181,100 |
| May 19, 2025 | 4.1500 | 4.7400 | 4.0800 | 4.6950 | 4.6950 | 117,300 |
| May 16, 2025 | 4.3000 | 4.4000 | 4.0500 | 4.2100 | 4.2100 | 98,400 |
| May 15, 2025 | 4.3200 | 4.3920 | 4.0200 | 4.1200 | 4.1200 | 125,000 |
| May 14, 2025 | 4.2100 | 4.8800 | 4.2100 | 4.4700 | 4.4700 | 211,500 |
| May 13, 2025 | 4.0700 | 4.2900 | 3.9400 | 4.1900 | 4.1900 | 112,300 |
| May 12, 2025 | 4.2600 | 4.4600 | 3.9200 | 4.1000 | 4.1000 | 127,200 |
| May 9, 2025 | 4.3800 | 4.5400 | 3.9500 | 4.0100 | 4.0100 | 185,300 |
| May 8, 2025 | 4.6100 | 4.9200 | 4.2000 | 4.3900 | 4.3900 | 225,000 |
| May 7, 2025 | 4.8300 | 5.3100 | 4.6000 | 4.6100 | 4.6100 | 113,200 |
| May 6, 2025 | 5.3600 | 5.4530 | 4.7800 | 4.9100 | 4.9100 | 115,000 |
| May 5, 2025 | 5.5800 | 6.1310 | 5.2250 | 5.4300 | 5.4300 | 249,400 |
| May 2, 2025 | 5.1000 | 5.5800 | 5.1000 | 5.4400 | 5.4400 | 144,200 |
| May 1, 2025 | 4.7400 | 5.1600 | 4.6100 | 5.1000 | 5.1000 | 196,900 |
| Apr 30, 2025 | 4.9800 | 5.5880 | 4.5100 | 4.7400 | 4.7400 | 504,300 |
| Apr 29, 2025 | 5.0600 | 5.7400 | 4.5500 | 4.6100 | 4.6100 | 292,300 |
| Apr 28, 2025 | 4.8000 | 5.2300 | 4.5500 | 4.9500 | 4.9500 | 131,200 |
| Apr 25, 2025 | 4.2900 | 4.9800 | 4.2400 | 4.6700 | 4.6700 | 123,000 |
| Apr 24, 2025 | 4.1000 | 4.5900 | 4.0000 | 4.4300 | 4.4300 | 164,400 |
| Apr 23, 2025 | 3.8000 | 4.9400 | 3.8000 | 4.0600 | 4.0600 | 288,700 |
| Apr 22, 2025 | 4.7600 | 4.9800 | 3.6000 | 3.9900 | 3.9900 | 385,900 |
| Apr 21, 2025 | 5.8000 | 5.9550 | 4.5550 | 4.7000 | 4.7000 | 155,700 |
| Apr 17, 2025 | 6.0600 | 6.3200 | 5.8000 | 6.0200 | 6.0200 | 108,900 |
| Apr 16, 2025 | 6.7000 | 7.1900 | 5.9000 | 6.1200 | 6.1200 | 345,100 |
| Apr 15, 2025 | 1:35 Stock Splits | |||||
| Apr 15, 2025 | 6.7200 | 7.6400 | 6.1950 | 6.9200 | 6.9200 | 172,300 |
| Apr 14, 2025 | 7.1750 | 7.3150 | 6.1250 | 6.6150 | 6.6150 | 56,640 |
| Apr 11, 2025 | 6.9650 | 7.3500 | 6.3000 | 6.8600 | 6.8600 | 146,346 |
| Apr 10, 2025 | 9.2750 | 9.4500 | 8.0150 | 8.7500 | 8.7500 | 54,031 |
| Apr 9, 2025 | 8.2250 | 10.1500 | 8.0500 | 8.2950 | 8.2950 | 42,866 |
| Apr 8, 2025 | 8.9250 | 9.0650 | 7.9450 | 8.6450 | 8.6450 | 25,617 |
| Apr 7, 2025 | 8.9250 | 9.2400 | 8.5400 | 8.7150 | 8.7150 | 18,180 |
| Apr 4, 2025 | 9.8000 | 9.9400 | 8.8200 | 9.0300 | 9.0300 | 32,694 |
| Apr 3, 2025 | 9.9750 | 10.5000 | 9.4500 | 9.9750 | 9.9750 | 31,717 |
| Apr 2, 2025 | 8.2250 | 11.5850 | 8.2250 | 10.4300 | 10.4300 | 93,900 |
| Apr 1, 2025 | 9.1700 | 9.4500 | 7.8050 | 8.3300 | 8.3300 | 43,903 |
| Mar 31, 2025 | 8.5400 | 9.9750 | 8.0500 | 8.7150 | 8.7150 | 38,066 |
| Mar 28, 2025 | 8.6800 | 8.6800 | 7.7700 | 8.5050 | 8.5050 | 18,786 |
| Mar 27, 2025 | 8.8900 | 8.9600 | 8.4000 | 8.6800 | 8.6800 | 18,346 |
| Mar 26, 2025 | 9.4500 | 9.4500 | 8.4000 | 8.8900 | 8.8900 | 26,797 |
| Mar 25, 2025 | 9.8000 | 9.8700 | 8.7150 | 8.7150 | 8.7150 | 31,269 |
| Mar 24, 2025 | 9.8700 | 10.1500 | 9.0650 | 9.6600 | 9.6600 | 27,951 |
| Mar 21, 2025 | 9.4500 | 10.1500 | 8.7850 | 9.8000 | 9.8000 | 45,403 |
| Mar 20, 2025 | 10.3950 | 10.6750 | 9.8000 | 9.8000 | 9.8000 | 21,609 |
| Mar 19, 2025 | 10.8150 | 11.9000 | 10.3250 | 10.3250 | 10.3250 | 33,243 |
| Mar 18, 2025 | 10.6400 | 11.2000 | 10.3600 | 10.8150 | 10.8150 | 20,897 |
| Mar 17, 2025 | 10.9200 | 10.9900 | 10.1850 | 10.5000 | 10.5000 | 25,537 |
| Mar 14, 2025 | 9.8000 | 11.0250 | 9.6600 | 10.4300 | 10.4300 | 26,826 |
| Mar 13, 2025 | 10.7800 | 10.7800 | 9.8000 | 10.0100 | 10.0100 | 25,094 |
| Mar 12, 2025 | 11.9000 | 11.9000 | 10.5000 | 10.9200 | 10.9200 | 12,263 |
| Mar 11, 2025 | 12.2850 | 12.6000 | 10.5000 | 11.2700 | 11.2700 | 28,751 |
| Mar 10, 2025 | 12.4250 | 13.4400 | 11.5500 | 12.2500 | 12.2500 | 78,606 |
| Mar 7, 2025 | 11.6200 | 12.4250 | 10.9900 | 12.1450 | 12.1450 | 33,423 |
| Mar 6, 2025 | 11.4450 | 12.9150 | 10.8850 | 11.3400 | 11.3400 | 59,211 |
| Mar 5, 2025 | 10.6750 | 11.1650 | 10.3600 | 10.8500 | 10.8500 | 39,163 |
| Mar 4, 2025 | 9.9750 | 10.9900 | 9.6950 | 10.5350 | 10.5350 | 57,720 |
| Mar 3, 2025 | 8.5750 | 10.1850 | 8.4700 | 10.1850 | 10.1850 | 167,757 |
| Feb 28, 2025 | 8.0150 | 8.3650 | 7.3850 | 8.2600 | 8.2600 | 53,826 |
| Feb 27, 2025 | 9.5900 | 9.6250 | 7.3500 | 7.9800 | 7.9800 | 56,720 |
| Feb 26, 2025 | 9.8000 | 10.0450 | 9.3450 | 9.4500 | 9.4500 | 23,166 |
| Feb 25, 2025 | 10.7100 | 10.8500 | 9.6950 | 9.8000 | 9.8000 | 52,926 |
| Feb 24, 2025 | 11.6900 | 11.6900 | 10.6400 | 11.0600 | 11.0600 | 29,003 |
| Feb 21, 2025 | 11.9000 | 11.9700 | 11.2350 | 11.5500 | 11.5500 | 22,969 |
| Feb 20, 2025 | 12.4250 | 12.4250 | 11.5850 | 11.7600 | 11.7600 | 24,071 |
| Feb 19, 2025 | 12.1450 | 12.5300 | 11.8300 | 12.2850 | 12.2850 | 23,531 |
| Feb 18, 2025 | 12.4250 | 12.7400 | 12.0050 | 12.3900 | 12.3900 | 30,174 |
| Feb 14, 2025 | 12.2500 | 12.6000 | 11.9700 | 12.3900 | 12.3900 | 33,414 |
| Feb 13, 2025 | 11.8650 | 12.2150 | 11.8300 | 12.2150 | 12.2150 | 29,800 |
| Feb 12, 2025 | 12.0050 | 12.3550 | 11.5500 | 11.8300 | 11.8300 | 31,694 |
| Feb 11, 2025 | 12.3550 | 12.3550 | 11.7950 | 12.3550 | 12.3550 | 28,277 |
| Feb 10, 2025 | 13.3000 | 13.3000 | 11.8650 | 12.3200 | 12.3200 | 36,343 |
| Feb 7, 2025 | 13.7200 | 13.7200 | 12.6000 | 12.9150 | 12.9150 | 50,963 |
| Feb 6, 2025 | 14.0000 | 14.0000 | 12.2500 | 12.8100 | 12.8100 | 70,940 |
| Feb 5, 2025 | 13.6500 | 14.2800 | 13.3000 | 14.0350 | 14.0350 | 20,503 |
| Feb 4, 2025 | 14.1400 | 14.6650 | 13.2300 | 14.0350 | 14.0350 | 23,603 |
| Feb 3, 2025 | 13.6500 | 14.8050 | 13.4050 | 14.8050 | 14.8050 | 36,149 |
| Jan 31, 2025 | 15.0500 | 15.1200 | 12.9500 | 14.4200 | 14.4200 | 86,360 |
| Jan 30, 2025 | 15.4000 | 15.6450 | 15.0500 | 15.4000 | 15.4000 | 11,426 |
| Jan 29, 2025 | 15.9250 | 15.9250 | 14.7700 | 15.7500 | 15.7500 | 22,089 |
| Jan 28, 2025 | 16.4500 | 16.4500 | 15.0500 | 15.6450 | 15.6450 | 19,060 |
| Jan 27, 2025 | 16.4500 | 16.8000 | 15.1900 | 16.1000 | 16.1000 | 70,517 |
| Jan 24, 2025 | 14.7000 | 15.4000 | 14.7000 | 15.4000 | 15.4000 | 24,863 |
| Jan 23, 2025 | 15.3300 | 15.4700 | 14.2800 | 15.0500 | 15.0500 | 42,151 |
| Jan 22, 2025 | 14.8050 | 15.6100 | 14.8050 | 15.4000 | 15.4000 | 45,434 |
| Jan 21, 2025 | 15.7850 | 16.2750 | 14.7700 | 14.8050 | 14.8050 | 60,554 |
| Jan 17, 2025 | 16.5900 | 16.5900 | 15.0850 | 15.7150 | 15.7150 | 35,394 |
| Jan 16, 2025 | 16.1000 | 18.3750 | 15.4350 | 16.4150 | 16.4150 | 92,900 |
| Jan 15, 2025 | 16.7300 | 17.0100 | 15.4000 | 15.6100 | 15.6100 | 20,877 |
| Jan 14, 2025 | 15.4000 | 16.2400 | 14.0350 | 15.7500 | 15.7500 | 22,291 |
| Jan 13, 2025 | 15.8550 | 17.2550 | 15.4350 | 15.5050 | 15.5050 | 31,917 |
| Jan 10, 2025 | 15.2600 | 16.1000 | 14.7000 | 15.9250 | 15.9250 | 21,074 |
| Jan 8, 2025 | 16.2750 | 16.8000 | 15.1550 | 15.8550 | 15.8550 | 37,057 |
| Jan 7, 2025 | 17.9550 | 17.9550 | 16.2050 | 16.8000 | 16.8000 | 30,251 |
| Jan 6, 2025 | 17.7800 | 18.0250 | 16.4850 | 17.8500 | 17.8500 | 53,734 |
| Jan 3, 2025 | 15.2600 | 16.8000 | 15.0500 | 16.5900 | 16.5900 | 39,214 |
| Jan 2, 2025 | 15.5750 | 16.2750 | 14.9100 | 15.2600 | 15.2600 | 45,237 |
| Dec 31, 2024 | 15.0500 | 15.2600 | 14.1750 | 14.9100 | 14.9100 | 30,457 |
| Dec 30, 2024 | 14.0000 | 16.6250 | 13.4750 | 14.7350 | 14.7350 | 64,709 |
| Dec 27, 2024 | 14.0000 | 14.2450 | 13.3000 | 13.6500 | 13.6500 | 46,820 |
| Dec 26, 2024 | 15.3300 | 15.3300 | 13.5450 | 14.3500 | 14.3500 | 66,463 |
| Dec 24, 2024 | 16.8350 | 16.9400 | 13.8250 | 14.7000 | 14.7000 | 39,326 |
| Dec 23, 2024 | 16.4500 | 17.8500 | 15.8200 | 15.9950 | 15.9950 | 37,694 |
| Dec 20, 2024 | 15.4700 | 15.7500 | 15.0500 | 15.6800 | 15.6800 | 28,006 |
| Dec 19, 2024 | 16.2750 | 16.8000 | 15.4000 | 15.4000 | 15.4000 | 29,671 |
| Dec 18, 2024 | 17.7450 | 17.8500 | 15.4350 | 16.0650 | 16.0650 | 41,114 |
| Dec 17, 2024 | 17.8500 | 18.9000 | 17.1500 | 17.6400 | 17.6400 | 20,103 |
| Dec 16, 2024 | 17.8500 | 17.8500 | 16.8000 | 17.6400 | 17.6400 | 24,440 |
| Dec 13, 2024 | 18.2000 | 18.2000 | 16.9750 | 17.7450 | 17.7450 | 34,394 |
| Dec 12, 2024 | 18.6200 | 18.6200 | 17.1500 | 18.0250 | 18.0250 | 73,929 |
| Dec 11, 2024 | 20.6500 | 20.6500 | 18.6200 | 20.6500 | 20.6500 | 50,686 |
| Dec 10, 2024 | 22.4000 | 23.4500 | 19.6700 | 20.1250 | 20.1250 | 137,057 |
| Dec 9, 2024 | 23.6250 | 25.5850 | 22.7500 | 24.0450 | 24.0450 | 51,966 |
| Dec 6, 2024 | 22.0500 | 23.3100 | 21.8750 | 22.6450 | 22.6450 | 19,446 |
| Dec 5, 2024 | 22.1200 | 22.7150 | 20.2300 | 21.6650 | 21.6650 | 35,763 |
| Dec 4, 2024 | 21.7000 | 23.1000 | 21.0350 | 22.2600 | 22.2600 | 11,863 |
| Dec 3, 2024 | 22.4000 | 22.9250 | 21.6300 | 21.7350 | 21.7350 | 18,911 |
| Dec 2, 2024 | 23.0650 | 26.0750 | 21.7000 | 22.4350 | 22.4350 | 43,400 |
| Nov 29, 2024 | 22.4350 | 23.4500 | 21.9100 | 22.5400 | 22.5400 | 19,211 |
| Nov 27, 2024 | 22.0500 | 22.7500 | 20.4050 | 21.5250 | 21.5250 | 19,749 |
| Nov 26, 2024 | 21.9800 | 22.4000 | 18.9700 | 22.4000 | 22.4000 | 41,600 |
| Nov 25, 2024 | 18.9000 | 24.0800 | 18.9000 | 21.0000 | 21.0000 | 87,374 |
| Nov 22, 2024 | 19.0400 | 19.0750 | 15.9600 | 18.2350 | 18.2350 | 96,900 |
| Nov 21, 2024 | 20.3000 | 20.4050 | 19.0750 | 19.3200 | 19.3200 | 39,771 |
| Nov 20, 2024 | 21.3500 | 21.5250 | 19.2500 | 19.7750 | 19.7750 | 70,826 |
| Nov 19, 2024 | 22.4350 | 23.9400 | 20.7200 | 22.7850 | 22.7850 | 56,169 |
| Nov 18, 2024 | 20.9300 | 25.7250 | 20.6500 | 22.2250 | 22.2250 | 75,131 |
| Nov 15, 2024 | 23.4500 | 23.8000 | 18.8300 | 21.3500 | 21.3500 | 142,506 |
| Nov 14, 2024 | 26.4250 | 26.4250 | 21.8050 | 23.8000 | 23.8000 | 90,700 |
| Nov 13, 2024 | 26.8800 | 28.1400 | 25.5500 | 25.9000 | 25.9000 | 41,737 |
| Nov 12, 2024 | 28.0000 | 28.7000 | 25.3750 | 26.9150 | 26.9150 | 64,006 |
| Nov 11, 2024 | 30.3450 | 30.8000 | 28.0350 | 28.0350 | 28.0350 | 84,031 |
| Nov 8, 2024 | 34.2650 | 34.2650 | 30.3800 | 30.8000 | 30.8000 | 109,771 |
| Nov 7, 2024 | 39.2000 | 39.2000 | 31.1500 | 34.1600 | 34.1600 | 147,323 |
| Nov 6, 2024 | 38.8500 | 39.9000 | 36.0500 | 37.4500 | 37.4500 | 208,883 |
| Nov 5, 2024 | 34.3000 | 37.4500 | 33.4950 | 36.7500 | 36.7500 | 145,883 |
| Nov 4, 2024 | 34.3000 | 35.3500 | 32.9000 | 33.7750 | 33.7750 | 53,049 |
| Nov 1, 2024 | 33.6000 | 35.3500 | 33.2500 | 33.9850 | 33.9850 | 59,503 |
| Oct 31, 2024 | 32.9000 | 34.3000 | 31.5000 | 33.6000 | 33.6000 | 45,140 |
| Oct 30, 2024 | 35.3500 | 35.7000 | 32.1300 | 32.9700 | 32.9700 | 59,591 |
| Oct 29, 2024 | 35.7000 | 37.1000 | 33.7050 | 34.8250 | 34.8250 | 52,397 |
| Oct 28, 2024 | 32.6550 | 35.7000 | 32.2000 | 34.3700 | 34.3700 | 99,637 |
| Oct 25, 2024 | 30.8700 | 32.2000 | 29.6100 | 30.1350 | 30.1350 | 32,277 |
| Oct 24, 2024 | 31.9200 | 32.4800 | 30.1000 | 31.2550 | 31.2550 | 38,403 |
| Oct 23, 2024 | 33.3200 | 34.6500 | 30.5900 | 31.9900 | 31.9900 | 52,397 |
| Oct 22, 2024 | 33.9500 | 36.9250 | 31.2900 | 33.9500 | 33.9500 | 129,557 |
| Oct 21, 2024 | 34.4750 | 37.1000 | 32.9000 | 34.3000 | 34.3000 | 71,646 |
| Oct 18, 2024 | 34.3000 | 39.5500 | 31.2900 | 33.9500 | 33.9500 | 215,351 |
| Oct 17, 2024 | 31.8850 | 34.2300 | 31.1500 | 33.1450 | 33.1450 | 67,480 |
| Oct 16, 2024 | 29.7500 | 37.4500 | 29.5400 | 30.4500 | 30.4500 | 202,163 |
| Oct 15, 2024 | 28.0000 | 29.2250 | 27.5450 | 28.2800 | 28.2800 | 23,554 |
| Oct 14, 2024 | 28.0000 | 28.0000 | 26.9850 | 27.5450 | 27.5450 | 13,226 |
| Oct 11, 2024 | 27.9650 | 28.1050 | 27.0550 | 27.6500 | 27.6500 | 21,640 |
| Oct 10, 2024 | 29.0500 | 29.0500 | 27.3350 | 27.4750 | 27.4750 | 28,451 |
| Oct 9, 2024 | 30.4150 | 31.3950 | 27.8250 | 28.6300 | 28.6300 | 29,777 |
| Oct 8, 2024 | 31.1500 | 31.6400 | 28.8750 | 29.3650 | 29.3650 | 27,131 |
| Oct 7, 2024 | 34.5100 | 37.8000 | 30.9750 | 32.0600 | 32.0600 | 46,069 |
| Oct 4, 2024 | 30.4500 | 35.7000 | 30.4500 | 34.3000 | 34.3000 | 45,723 |
| Oct 3, 2024 | 30.2400 | 31.7800 | 29.7500 | 29.9250 | 29.9250 | 12,340 |
| Oct 2, 2024 | 30.4500 | 32.2000 | 30.1000 | 30.6950 | 30.6950 | 21,400 |
| Oct 1, 2024 | 31.6400 | 32.1650 | 28.7000 | 31.1150 | 31.1150 | 25,549 |
| Sep 30, 2024 | 33.2150 | 34.3000 | 30.5550 | 32.3750 | 32.3750 | 18,171 |
| Sep 27, 2024 | 31.8500 | 36.0500 | 31.8500 | 32.9350 | 32.9350 | 35,626 |
| Sep 26, 2024 | 28.0000 | 31.8500 | 28.0000 | 31.5000 | 31.5000 | 40,137 |
| Sep 25, 2024 | 29.4000 | 29.7850 | 27.5100 | 28.0000 | 28.0000 | 18,669 |
| Sep 24, 2024 | 28.0000 | 29.2600 | 27.8950 | 28.7350 | 28.7350 | 26,886 |
| Sep 23, 2024 | 33.2500 | 33.2500 | 27.3000 | 27.5100 | 27.5100 | 64,211 |
| Sep 20, 2024 | 35.7000 | 36.7500 | 33.8800 | 35.0000 | 35.0000 | 42,926 |
| Sep 19, 2024 | 35.7000 | 39.7250 | 35.3500 | 36.0500 | 36.0500 | 57,057 |
| Sep 18, 2024 | 36.0500 | 38.5000 | 35.0000 | 35.3500 | 35.3500 | 38,997 |
| Sep 17, 2024 | 38.1500 | 38.5000 | 35.7000 | 36.4000 | 36.4000 | 19,091 |
| Sep 16, 2024 | 39.9000 | 39.9000 | 37.4500 | 38.1500 | 38.1500 | 11,663 |
| Sep 13, 2024 | 36.7500 | 41.3000 | 36.4000 | 40.2500 | 40.2500 | 30,566 |
| Sep 12, 2024 | 38.1500 | 38.3250 | 35.5250 | 37.1000 | 37.1000 | 29,257 |
| Sep 11, 2024 | 37.4500 | 39.2000 | 35.7000 | 38.1500 | 38.1500 | 17,729 |
| Sep 10, 2024 | 36.0500 | 37.8000 | 35.7000 | 37.8000 | 37.8000 | 15,271 |
| Sep 9, 2024 | 37.4500 | 37.4500 | 34.6500 | 35.7000 | 35.7000 | 21,277 |
| Sep 6, 2024 | 38.1500 | 38.6750 | 35.5250 | 36.4000 | 36.4000 | 14,934 |
| Sep 5, 2024 | 38.5000 | 38.8500 | 37.4500 | 38.8500 | 38.8500 | 9,957 |
| Sep 4, 2024 | 37.4500 | 38.5000 | 36.4000 | 38.1500 | 38.1500 | 16,357 |
| Sep 3, 2024 | 42.0000 | 42.5250 | 37.1000 | 38.5000 | 38.5000 | 81,760 |
| Aug 30, 2024 | 39.2000 | 41.6500 | 38.3250 | 40.2500 | 40.2500 | 18,360 |
| Aug 29, 2024 | 38.1500 | 39.9000 | 38.1500 | 38.8500 | 38.8500 | 18,777 |
| Aug 28, 2024 | 39.5500 | 39.5500 | 37.8000 | 38.8500 | 38.8500 | 13,011 |
| Aug 27, 2024 | 40.2500 | 40.6000 | 38.5000 | 39.2000 | 39.2000 | 12,171 |
| Aug 26, 2024 | 43.0500 | 43.0500 | 39.2000 | 39.9000 | 39.9000 | 28,029 |
| Aug 23, 2024 | 43.7500 | 45.1500 | 41.6500 | 42.7000 | 42.7000 | 33,889 |
| Aug 22, 2024 | 44.1000 | 44.1000 | 41.6500 | 42.7000 | 42.7000 | 19,274 |
| Aug 21, 2024 | 44.1000 | 46.2000 | 42.0000 | 43.4000 | 43.4000 | 31,751 |
| Aug 20, 2024 | 44.1000 | 45.5000 | 43.0500 | 44.1000 | 44.1000 | 9,823 |
| Aug 19, 2024 | 44.1000 | 45.5000 | 42.5250 | 44.4500 | 44.4500 | 15,191 |
| Aug 16, 2024 | 43.4000 | 46.2000 | 41.6500 | 43.0500 | 43.0500 | 25,751 |
| Aug 15, 2024 | 44.1000 | 46.0250 | 43.4000 | 43.4000 | 43.4000 | 27,240 |
| Aug 14, 2024 | 47.4250 | 49.0000 | 42.7000 | 43.7500 | 43.7500 | 36,960 |
| Aug 13, 2024 | 46.9000 | 49.0000 | 45.5000 | 45.8500 | 45.8500 | 17,137 |
| Aug 12, 2024 | 45.5000 | 47.4250 | 44.4500 | 46.2000 | 46.2000 | 8,369 |
| Aug 9, 2024 | 46.2000 | 47.4600 | 43.7500 | 44.4500 | 44.4500 | 17,563 |
| Aug 8, 2024 | 45.8500 | 48.3000 | 45.1500 | 46.2000 | 46.2000 | 11,009 |
| Aug 7, 2024 | 48.3000 | 50.4000 | 45.5000 | 46.2000 | 46.2000 | 15,957 |
| Aug 6, 2024 | 47.9500 | 50.4000 | 47.2500 | 47.9500 | 47.9500 | 12,214 |
| Aug 5, 2024 | 46.9000 | 49.7000 | 46.9000 | 49.0000 | 49.0000 | 16,791 |
| Aug 2, 2024 | 49.7000 | 52.3250 | 49.0000 | 50.4000 | 50.4000 | 15,449 |
| Aug 1, 2024 | 54.9500 | 55.3000 | 51.4500 | 52.5000 | 52.5000 | 25,229 |
| Jul 31, 2024 | 54.2500 | 57.7500 | 53.3750 | 55.6500 | 55.6500 | 27,320 |
| Jul 30, 2024 | 56.0000 | 56.1050 | 52.5000 | 54.2500 | 54.2500 | 15,271 |
| Jul 29, 2024 | 59.8500 | 59.8500 | 56.0000 | 56.3500 | 56.3500 | 12,831 |
| Jul 26, 2024 | 59.1500 | 59.5000 | 56.5250 | 58.8000 | 58.8000 | 15,897 |
| Jul 25, 2024 | 58.8000 | 61.2500 | 58.8000 | 59.5000 | 59.5000 | 30,283 |
| Jul 24, 2024 | 59.5000 | 63.0000 | 58.4500 | 59.8500 | 59.8500 | 19,777 |
| Jul 23, 2024 | 60.2000 | 62.3000 | 58.4500 | 59.8500 | 59.8500 | 13,300 |
| Jul 22, 2024 | 63.0000 | 63.0000 | 60.5500 | 60.9000 | 60.9000 | 11,666 |
| Jul 19, 2024 | 67.9000 | 67.9000 | 59.8500 | 61.0750 | 61.0750 | 45,597 |
| Jul 18, 2024 | 67.9000 | 70.1750 | 65.4850 | 67.2000 | 67.2000 | 31,860 |
| Jul 17, 2024 | 66.5000 | 73.5000 | 65.1000 | 68.2500 | 68.2500 | 40,900 |
| Jul 16, 2024 | 66.1500 | 70.7000 | 65.1000 | 68.6000 | 68.6000 | 22,249 |
| Jul 15, 2024 | 66.8500 | 67.3750 | 64.0500 | 66.1500 | 66.1500 | 20,080 |
| Jul 12, 2024 | 68.6000 | 70.7000 | 65.8000 | 67.9000 | 67.9000 | 25,009 |
| Jul 11, 2024 | 65.8000 | 71.4000 | 64.4000 | 68.9500 | 68.9500 | 48,760 |
| Jul 10, 2024 | 64.4000 | 66.8500 | 62.3700 | 64.7500 | 64.7500 | 19,826 |
| Jul 9, 2024 | 67.9000 | 71.4000 | 61.9500 | 63.0000 | 63.0000 | 41,369 |
| Jul 8, 2024 | 63.3500 | 71.0500 | 63.3500 | 65.8000 | 65.8000 | 42,417 |
| Jul 5, 2024 | 63.0000 | 67.5500 | 60.2000 | 65.8000 | 65.8000 | 39,766 |
| Jul 3, 2024 | 73.5000 | 78.0500 | 62.3000 | 63.0000 | 63.0000 | 224,340 |
| Jul 2, 2024 | 68.6000 | 73.4650 | 66.1500 | 67.5500 | 67.5500 | 66,114 |
| Jul 1, 2024 | 66.5000 | 68.2500 | 63.0000 | 65.8000 | 65.8000 | 24,943 |
| Jun 28, 2024 | 60.2000 | 68.2500 | 59.3250 | 67.5500 | 67.5500 | 32,331 |
| Jun 27, 2024 | 52.5000 | 64.4000 | 51.8000 | 62.6500 | 62.6500 | 42,494 |
| Jun 26, 2024 | 53.5500 | 54.0050 | 51.4500 | 52.5000 | 52.5000 | 15,351 |
| Jun 25, 2024 | 61.2500 | 62.3000 | 51.4500 | 51.8000 | 51.8000 | 35,746 |
| Jun 24, 2024 | 61.6000 | 64.9250 | 61.2500 | 62.4750 | 62.4750 | 19,171 |
| Jun 21, 2024 | 69.6500 | 69.6500 | 59.5000 | 61.2500 | 61.2500 | 81,674 |
| Jun 20, 2024 | 66.5000 | 71.4000 | 65.1000 | 68.6000 | 68.6000 | 61,443 |
| Jun 18, 2024 | 75.9500 | 77.0000 | 63.3500 | 64.0500 | 64.0500 | 77,097 |
| Jun 17, 2024 | 59.8500 | 80.5000 | 58.4500 | 75.2500 | 75.2500 | 162,309 |
| Jun 14, 2024 | 52.5000 | 57.4000 | 50.9250 | 56.3500 | 56.3500 | 57,934 |
| Jun 13, 2024 | 51.4500 | 54.7750 | 50.4000 | 52.1500 | 52.1500 | 51,594 |
| Jun 12, 2024 | 46.9000 | 54.6000 | 44.8000 | 50.4000 | 50.4000 | 85,054 |
| Jun 11, 2024 | 40.2500 | 47.6000 | 39.9000 | 46.5500 | 46.5500 | 50,689 |
| Jun 10, 2024 | 38.8500 | 41.3000 | 38.1500 | 39.2000 | 39.2000 | 16,011 |
| Jun 7, 2024 | 40.9500 | 42.0000 | 37.1000 | 38.1500 | 38.1500 | 28,780 |
| Jun 6, 2024 | 37.4500 | 41.3000 | 36.7500 | 41.3000 | 41.3000 | 41,780 |
| Jun 5, 2024 | 38.1500 | 40.2500 | 37.4500 | 37.8000 | 37.8000 | 19,189 |
| Jun 4, 2024 | 38.1500 | 41.3000 | 37.1000 | 38.1500 | 38.1500 | 16,097 |
| Jun 3, 2024 | 39.2000 | 42.0000 | 38.1500 | 38.1500 | 38.1500 | 15,291 |
Related Tickers
AMRN Amarin Corporation plc
11.74
+1.29%
MIRA MIRA Pharmaceuticals, Inc.
1.3900
+2.96%
MDCX Medicus Pharma Ltd.
2.6300
+3.14%
BIIB Biogen Inc.
131.14
+1.04%
GSK GSK plc
41.66
+1.54%
SNY Sanofi
49.19
-0.36%
NVS Novartis AG
116.70
+0.81%
OGN Organon & Co.
9.25
+0.33%
PFE Pfizer Inc.
23.46
-0.13%
GRFS Grifols, S.A.
8.30
-0.12%