4.7700
+0.0700
+(1.49%)
At close: January 28 at 3:31:08 PM EST
5.2400
+0.47
+(9.85%)
After hours: January 28 at 5:23:45 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 28, 2025 | 4.7150 | 4.8686 | 4.7000 | 4.7700 | 4.7700 | 11,631 |
| Jan 27, 2025 | 4.8200 | 4.8750 | 4.7000 | 4.7000 | 4.7000 | 5,800 |
| Jan 24, 2025 | 4.7000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 6,400 |
| Jan 23, 2025 | 4.7600 | 4.9600 | 4.7000 | 4.7000 | 4.7000 | 10,600 |
| Jan 22, 2025 | 4.8600 | 4.9900 | 4.7500 | 4.7600 | 4.7600 | 13,200 |
| Jan 21, 2025 | 4.8600 | 5.1900 | 4.7000 | 4.9200 | 4.9200 | 40,600 |
| Jan 17, 2025 | 4.9250 | 5.3200 | 4.7460 | 4.8100 | 4.8100 | 41,500 |
| Jan 16, 2025 | 5.2200 | 5.3300 | 4.7000 | 4.7500 | 4.7500 | 16,700 |
| Jan 15, 2025 | 5.4000 | 5.4000 | 4.7300 | 4.8100 | 4.8100 | 48,300 |
| Jan 14, 2025 | 4.6000 | 5.2400 | 4.6000 | 4.9000 | 4.9000 | 51,400 |
| Jan 13, 2025 | 4.7700 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 6,400 |
| Jan 10, 2025 | 4.8200 | 4.9000 | 4.6850 | 4.7600 | 4.7600 | 10,800 |
| Jan 8, 2025 | 4.8420 | 5.1030 | 4.6200 | 4.6200 | 4.6200 | 12,000 |
| Jan 7, 2025 | 4.6600 | 4.8600 | 4.6000 | 4.7900 | 4.7900 | 16,800 |
| Jan 6, 2025 | 5.0300 | 5.3500 | 4.7200 | 4.7200 | 4.7200 | 24,500 |
| Jan 3, 2025 | 5.1300 | 5.2200 | 5.0100 | 5.1770 | 5.1770 | 15,700 |
| Jan 2, 2025 | 4.8100 | 5.1700 | 4.8100 | 5.1000 | 5.1000 | 19,500 |
| Dec 31, 2024 | 5.0000 | 5.1100 | 4.7800 | 5.0100 | 5.0100 | 14,700 |
| Dec 30, 2024 | 5.5500 | 5.5500 | 5.0100 | 5.0100 | 5.0100 | 7,700 |
| Dec 27, 2024 | 5.7900 | 6.3600 | 5.1800 | 5.6400 | 5.6400 | 65,000 |
| Dec 26, 2024 | 5.2800 | 5.9900 | 4.8000 | 5.2800 | 5.2800 | 31,900 |
| Dec 24, 2024 | 5.7300 | 5.8300 | 5.2000 | 5.2300 | 5.2300 | 11,900 |
| Dec 23, 2024 | 6.0500 | 6.2800 | 5.3200 | 5.4000 | 5.4000 | 25,100 |
| Dec 20, 2024 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | 6.0000 | 22,800 |
| Dec 19, 2024 | 6.3400 | 6.8900 | 5.3430 | 5.5340 | 5.5340 | 44,400 |
| Dec 18, 2024 | 4.5100 | 6.4900 | 4.5100 | 6.1300 | 6.1300 | 149,700 |
| Dec 17, 2024 | 4.3250 | 5.0000 | 4.3240 | 4.7900 | 4.7900 | 42,600 |
| Dec 16, 2024 | 4.5100 | 4.6500 | 4.1500 | 4.1500 | 4.1500 | 27,000 |
| Dec 13, 2024 | 4.7900 | 4.9500 | 4.3000 | 4.5100 | 4.5100 | 13,900 |
| Dec 12, 2024 | 5.0700 | 5.0700 | 4.7000 | 4.7000 | 4.7000 | 19,800 |
| Dec 11, 2024 | 5.0550 | 5.2500 | 4.7600 | 4.7600 | 4.7600 | 13,500 |
| Dec 10, 2024 | 5.3050 | 5.3590 | 4.9300 | 5.2400 | 5.2400 | 17,900 |
| Dec 9, 2024 | 5.5000 | 5.6100 | 5.2300 | 5.2500 | 5.2500 | 6,600 |
| Dec 6, 2024 | 5.8000 | 5.8850 | 5.2300 | 5.5100 | 5.5100 | 14,300 |
| Dec 5, 2024 | 5.9680 | 5.9770 | 5.5530 | 5.8350 | 5.8350 | 18,500 |
| Dec 4, 2024 | 5.5800 | 6.2400 | 5.0410 | 5.7500 | 5.7500 | 48,500 |
| Dec 3, 2024 | 5.1400 | 5.9400 | 4.5500 | 5.6600 | 5.6600 | 169,100 |
| Dec 2, 2024 | 5.4000 | 5.4000 | 4.7500 | 4.7500 | 4.7500 | 188,600 |
| Nov 29, 2024 | 4.8000 | 5.2500 | 4.8000 | 5.2500 | 5.2500 | 6,600 |
| Nov 27, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Nov 26, 2024 | 4.8700 | 4.9900 | 4.5410 | 4.5500 | 4.5500 | 7,500 |
| Nov 25, 2024 | 4.7300 | 4.9350 | 4.7100 | 4.7500 | 4.7500 | 11,000 |
| Nov 22, 2024 | 4.9600 | 5.1790 | 4.8100 | 5.0500 | 5.0500 | 12,900 |
| Nov 21, 2024 | 5.4700 | 5.6500 | 4.9000 | 4.9000 | 4.9000 | 20,800 |
| Nov 20, 2024 | 5.0000 | 5.4900 | 4.7900 | 5.2600 | 5.2600 | 25,400 |
| Nov 19, 2024 | 5.1060 | 5.4500 | 5.0000 | 5.0000 | 5.0000 | 10,500 |
| Nov 18, 2024 | 4.8400 | 5.1800 | 4.8400 | 5.0000 | 5.0000 | 13,100 |
| Nov 15, 2024 | 5.0000 | 5.1570 | 4.5570 | 4.8300 | 4.8300 | 7,400 |
| Nov 14, 2024 | 5.5000 | 5.7900 | 5.0000 | 5.0000 | 5.0000 | 15,600 |
| Nov 13, 2024 | 5.0000 | 5.7610 | 5.0000 | 5.0000 | 5.0000 | 13,700 |
| Nov 12, 2024 | 5.3300 | 5.5000 | 5.1230 | 5.1900 | 5.1900 | 5,000 |
| Nov 11, 2024 | 4.6800 | 5.4900 | 4.6800 | 5.2700 | 5.2700 | 18,500 |
| Nov 8, 2024 | 4.7670 | 5.1200 | 3.8100 | 4.3600 | 4.3600 | 44,000 |
| Nov 7, 2024 | 5.2100 | 5.5900 | 4.5000 | 4.5250 | 4.5250 | 27,100 |
| Nov 6, 2024 | 6.0400 | 6.4220 | 5.0300 | 5.3000 | 5.3000 | 40,200 |
| Nov 5, 2024 | 6.4500 | 6.7700 | 6.0300 | 6.1100 | 6.1100 | 8,000 |
| Nov 4, 2024 | 7.1000 | 7.1000 | 6.1600 | 6.4150 | 6.4150 | 26,500 |
| Nov 1, 2024 | 7.0200 | 7.0300 | 6.5100 | 6.8710 | 6.8710 | 6,000 |
| Oct 31, 2024 | 6.7500 | 7.0800 | 6.4600 | 6.8200 | 6.8200 | 22,900 |
| Oct 30, 2024 | 7.1250 | 7.1500 | 6.7600 | 6.7600 | 6.7600 | 13,100 |
| Oct 29, 2024 | 7.5000 | 7.7500 | 6.9700 | 6.9700 | 6.9700 | 14,200 |
| Oct 28, 2024 | 7.0700 | 7.3200 | 6.8170 | 7.1000 | 7.1000 | 27,000 |
| Oct 25, 2024 | 7.6200 | 7.7100 | 6.3850 | 6.8770 | 6.8770 | 14,200 |
| Oct 24, 2024 | 7.9700 | 7.9700 | 7.0000 | 7.0000 | 7.0000 | 18,000 |
| Oct 23, 2024 | 7.3200 | 7.6000 | 7.3200 | 7.4500 | 7.4500 | 14,100 |
| Oct 22, 2024 | 7.5300 | 7.7000 | 7.5000 | 7.6500 | 7.6500 | 2,200 |
| Oct 21, 2024 | 7.8500 | 8.0500 | 7.5100 | 7.5100 | 7.5100 | 9,500 |
| Oct 18, 2024 | 7.4000 | 7.9400 | 7.4000 | 7.9400 | 7.9400 | 9,900 |
| Oct 17, 2024 | 7.5600 | 7.9900 | 7.3100 | 7.7080 | 7.7080 | 18,700 |
| Oct 16, 2024 | 7.4900 | 8.1400 | 7.4000 | 7.5600 | 7.5600 | 20,000 |
| Oct 15, 2024 | 7.2500 | 7.3900 | 7.0100 | 7.3900 | 7.3900 | 9,500 |
| Oct 14, 2024 | 6.8900 | 7.4300 | 6.7600 | 6.7600 | 6.7600 | 27,400 |
| Oct 11, 2024 | 6.9500 | 7.0000 | 6.9000 | 6.9000 | 6.9000 | 1,100 |
| Oct 10, 2024 | 6.7750 | 6.8500 | 6.7050 | 6.7700 | 6.7700 | 5,600 |
| Oct 9, 2024 | 6.6800 | 6.7600 | 6.5530 | 6.7600 | 6.7600 | 1,300 |
| Oct 8, 2024 | 7.2000 | 7.2800 | 6.9800 | 6.9800 | 6.9800 | 3,300 |
| Oct 7, 2024 | 6.7840 | 6.9500 | 6.5300 | 6.9300 | 6.9300 | 8,000 |
| Oct 4, 2024 | 6.6800 | 7.4900 | 6.6800 | 6.8000 | 6.8000 | 9,900 |
| Oct 3, 2024 | 6.8000 | 6.8380 | 6.5100 | 6.5100 | 6.5100 | 7,600 |
| Oct 2, 2024 | 6.9200 | 7.4900 | 6.6220 | 6.8900 | 6.8900 | 12,500 |
| Oct 1, 2024 | 6.0200 | 7.1800 | 6.0200 | 7.1500 | 7.1500 | 13,300 |
| Sep 30, 2024 | 6.8100 | 7.0000 | 6.6900 | 6.6900 | 6.6900 | 6,400 |
| Sep 27, 2024 | 7.2700 | 7.5000 | 6.7100 | 6.7100 | 6.7100 | 20,000 |
| Sep 26, 2024 | 8.1200 | 8.4900 | 7.4400 | 7.4400 | 7.4400 | 13,900 |
| Sep 25, 2024 | 8.2500 | 8.2500 | 7.4900 | 7.4900 | 7.4900 | 21,600 |
| Sep 24, 2024 | 8.6700 | 9.0460 | 7.5000 | 7.5000 | 7.5000 | 25,900 |
| Sep 23, 2024 | 6.9500 | 10.2800 | 6.9500 | 8.6300 | 8.6300 | 176,800 |
| Sep 20, 2024 | 6.0300 | 6.8680 | 5.8500 | 6.6200 | 6.6200 | 29,700 |
| Sep 19, 2024 | 6.2500 | 6.2500 | 5.9600 | 5.9600 | 5.9600 | 27,500 |
| Sep 18, 2024 | 6.1100 | 6.4900 | 6.0100 | 6.0100 | 6.0100 | 9,400 |
| Sep 17, 2024 | 6.3400 | 6.3400 | 6.0600 | 6.0600 | 6.0600 | 1,800 |
| Sep 16, 2024 | 6.9000 | 7.0000 | 6.3400 | 6.3400 | 6.3400 | 8,200 |
| Sep 13, 2024 | 6.2500 | 6.5000 | 6.1190 | 6.4400 | 6.4400 | 3,700 |
| Sep 12, 2024 | 6.7500 | 6.7500 | 6.1200 | 6.1790 | 6.1790 | 13,800 |
| Sep 11, 2024 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | 6.7500 | 1,700 |
| Sep 10, 2024 | 7.0500 | 7.3000 | 6.8500 | 6.8500 | 6.8500 | 21,900 |
| Sep 9, 2024 | 7.7000 | 7.9400 | 7.1100 | 7.4000 | 7.4000 | 3,900 |
| Sep 6, 2024 | 7.9720 | 7.9720 | 7.9720 | 7.9720 | 7.9720 | 700 |
| Sep 5, 2024 | 7.9600 | 8.0000 | 7.9600 | 7.9720 | 7.9720 | 1,200 |
| Sep 4, 2024 | 8.1000 | 8.1900 | 7.7820 | 7.9500 | 7.9500 | 2,900 |
| Sep 3, 2024 | 7.6100 | 7.8900 | 7.5900 | 7.8900 | 7.8900 | 4,400 |
| Aug 30, 2024 | 7.7610 | 7.9800 | 7.5100 | 7.9800 | 7.9800 | 3,800 |
| Aug 29, 2024 | 8.2200 | 8.2400 | 8.0000 | 8.0000 | 8.0000 | 900 |
| Aug 28, 2024 | 8.2500 | 8.2550 | 7.8130 | 7.8500 | 7.8500 | 3,300 |
| Aug 27, 2024 | 8.1400 | 8.4000 | 8.1400 | 8.3140 | 8.3140 | 10,900 |
| Aug 26, 2024 | 8.1700 | 8.2800 | 7.7500 | 8.0000 | 8.0000 | 15,100 |
| Aug 23, 2024 | 8.7500 | 8.7500 | 8.0800 | 8.4100 | 8.4100 | 19,900 |
| Aug 22, 2024 | 8.2400 | 8.6560 | 8.1500 | 8.1500 | 8.1500 | 8,200 |
| Aug 21, 2024 | 8.0200 | 8.5000 | 7.6300 | 8.1950 | 8.1950 | 17,500 |
| Aug 20, 2024 | 8.4900 | 8.9600 | 7.8750 | 8.2500 | 8.2500 | 14,600 |
| Aug 19, 2024 | 7.2400 | 8.5700 | 7.1800 | 8.0900 | 8.0900 | 30,000 |
| Aug 16, 2024 | 7.1200 | 8.0200 | 7.0000 | 7.1400 | 7.1400 | 16,600 |
| Aug 15, 2024 | 6.9400 | 6.9400 | 6.4800 | 6.6600 | 6.6600 | 27,800 |
| Aug 14, 2024 | 6.9500 | 7.3500 | 6.7650 | 6.8400 | 6.8400 | 25,800 |
| Aug 13, 2024 | 7.0000 | 7.1210 | 6.6100 | 6.9500 | 6.9500 | 19,900 |
| Aug 12, 2024 | 6.8100 | 7.1000 | 6.4170 | 6.4170 | 6.4170 | 6,500 |
| Aug 9, 2024 | 7.3400 | 7.7550 | 6.8800 | 7.1400 | 7.1400 | 25,700 |
| Aug 8, 2024 | 7.6000 | 8.0000 | 7.4850 | 7.5300 | 7.5300 | 14,900 |
| Aug 7, 2024 | 8.7890 | 8.7940 | 7.7300 | 7.7300 | 7.7300 | 5,600 |
| Aug 6, 2024 | 8.3500 | 8.5500 | 8.1200 | 8.1570 | 8.1570 | 5,300 |
| Aug 5, 2024 | 8.1900 | 8.1900 | 7.2000 | 8.0500 | 8.0500 | 6,300 |
| Aug 2, 2024 | 8.2070 | 11.1400 | 7.9320 | 9.0980 | 9.0980 | 22,800 |
| Aug 1, 2024 | 9.0400 | 9.3150 | 8.5900 | 8.5900 | 8.5900 | 35,800 |
| Jul 31, 2024 | 9.3600 | 9.8900 | 9.1100 | 9.1200 | 9.1200 | 17,300 |
| Jul 30, 2024 | 10.3070 | 10.7750 | 8.8100 | 9.1050 | 9.1050 | 45,300 |
| Jul 29, 2024 | 10.7100 | 11.5650 | 10.5500 | 10.6900 | 10.6900 | 17,800 |
| Jul 26, 2024 | 10.4950 | 10.9000 | 9.7700 | 10.5600 | 10.5600 | 12,300 |
| Jul 25, 2024 | 9.5100 | 11.0000 | 9.1000 | 10.0000 | 10.0000 | 21,300 |
| Jul 24, 2024 | 9.4800 | 9.7500 | 9.0400 | 9.1500 | 9.1500 | 7,000 |
| Jul 23, 2024 | 9.6800 | 9.8500 | 9.4400 | 9.4900 | 9.4900 | 7,900 |
| Jul 22, 2024 | 9.6700 | 10.6200 | 9.3100 | 9.3400 | 9.3400 | 24,800 |
| Jul 19, 2024 | 9.4600 | 10.2900 | 9.2210 | 9.7100 | 9.7100 | 22,400 |
| Jul 18, 2024 | 10.5600 | 11.3050 | 8.8400 | 8.8400 | 8.8400 | 29,800 |
| Jul 17, 2024 | 9.6100 | 10.8000 | 9.3790 | 10.8000 | 10.8000 | 22,100 |
| Jul 16, 2024 | 9.4000 | 10.6470 | 8.8600 | 9.9000 | 9.9000 | 19,600 |
| Jul 15, 2024 | 9.1300 | 9.6750 | 8.5500 | 9.5000 | 9.5000 | 8,300 |
| Jul 12, 2024 | 7.5000 | 9.7490 | 7.5000 | 8.9300 | 8.9300 | 34,200 |
| Jul 11, 2024 | 7.9500 | 8.4300 | 7.3900 | 7.3900 | 7.3900 | 21,400 |
| Jul 10, 2024 | 6.8900 | 7.9900 | 6.6150 | 7.8200 | 7.8200 | 33,100 |
| Jul 9, 2024 | 6.9000 | 7.2100 | 5.9260 | 6.9200 | 6.9200 | 35,900 |
| Jul 8, 2024 | 7.3000 | 7.7200 | 6.8600 | 6.9400 | 6.9400 | 14,900 |
| Jul 5, 2024 | 7.9600 | 7.9600 | 7.1700 | 7.1700 | 7.1700 | 19,500 |
| Jul 3, 2024 | 8.0000 | 8.3900 | 7.5300 | 7.5300 | 7.5300 | 7,000 |
| Jul 2, 2024 | 8.6900 | 9.0500 | 8.0000 | 8.0000 | 8.0000 | 35,100 |
| Jul 1, 2024 | 9.4500 | 9.4500 | 8.6800 | 8.6800 | 8.6800 | 14,500 |
| Jun 28, 2024 | 8.6600 | 9.6400 | 8.3700 | 9.5800 | 9.5800 | 23,400 |
| Jun 27, 2024 | 8.9900 | 8.9900 | 8.3800 | 8.5600 | 8.5600 | 10,000 |
| Jun 26, 2024 | 8.6100 | 9.3800 | 8.2100 | 8.7500 | 8.7500 | 35,400 |
| Jun 25, 2024 | 9.5900 | 9.5900 | 8.4100 | 8.4100 | 8.4100 | 12,800 |
| Jun 24, 2024 | 8.8000 | 9.8800 | 8.8000 | 9.4000 | 9.4000 | 27,600 |
| Jun 21, 2024 | 11.3100 | 11.3100 | 8.0300 | 8.2400 | 8.2400 | 131,100 |
| Jun 20, 2024 | 11.8400 | 12.6900 | 10.5500 | 10.5500 | 10.5500 | 27,100 |
| Jun 18, 2024 | 12.1000 | 14.5700 | 11.5200 | 11.6000 | 11.6000 | 25,300 |
| Jun 17, 2024 | 10.8900 | 12.8000 | 10.8000 | 12.8000 | 12.8000 | 19,800 |
| Jun 14, 2024 | 9.8100 | 11.3500 | 9.8100 | 11.0100 | 11.0100 | 16,100 |
| Jun 13, 2024 | 10.0200 | 10.8700 | 9.5500 | 9.6500 | 9.6500 | 22,700 |
| Jun 12, 2024 | 10.2700 | 11.3300 | 9.8100 | 10.0500 | 10.0500 | 30,000 |
| Jun 11, 2024 | 9.6100 | 11.7500 | 9.6100 | 10.0900 | 10.0900 | 13,900 |
| Jun 10, 2024 | 10.5200 | 10.5200 | 9.5790 | 9.6100 | 9.6100 | 13,100 |
| Jun 7, 2024 | 9.9800 | 10.8900 | 9.6600 | 10.0000 | 10.0000 | 2,700 |
| Jun 6, 2024 | 9.3700 | 9.7500 | 9.3200 | 9.7500 | 9.7500 | 6,400 |
| Jun 5, 2024 | 9.2200 | 9.9400 | 9.0900 | 9.0900 | 9.0900 | 5,100 |
| Jun 4, 2024 | 9.7600 | 9.9800 | 9.0600 | 9.3500 | 9.3500 | 7,600 |
| Jun 3, 2024 | 9.0200 | 9.7700 | 9.0200 | 9.7550 | 9.7550 | 10,200 |
| May 31, 2024 | 9.6850 | 9.9400 | 9.0000 | 9.4100 | 9.4100 | 26,000 |
| May 30, 2024 | 9.7700 | 9.8300 | 9.3500 | 9.5000 | 9.5000 | 9,000 |
| May 29, 2024 | 9.6670 | 10.2000 | 9.5000 | 9.5000 | 9.5000 | 8,600 |
| May 28, 2024 | 10.2300 | 10.2300 | 9.5000 | 9.5900 | 9.5900 | 13,300 |
| May 24, 2024 | 9.8600 | 10.7000 | 9.8400 | 9.8400 | 9.8400 | 33,400 |
| May 23, 2024 | 10.4900 | 13.0100 | 9.5000 | 9.5000 | 9.5000 | 52,400 |
| May 22, 2024 | 9.3200 | 9.3200 | 9.3000 | 9.3000 | 9.3000 | 900 |
| May 21, 2024 | 10.0100 | 10.5790 | 9.5000 | 9.8800 | 9.8800 | 26,900 |
| May 20, 2024 | 9.0000 | 11.7670 | 8.8590 | 10.0000 | 10.0000 | 66,500 |
| May 17, 2024 | 8.5800 | 8.7000 | 8.0150 | 8.5000 | 8.5000 | 5,700 |
| May 16, 2024 | 8.7500 | 9.0600 | 7.8600 | 8.0300 | 8.0300 | 23,500 |
| May 15, 2024 | 8.6620 | 9.2900 | 8.6620 | 8.8300 | 8.8300 | 23,700 |
| May 14, 2024 | 8.2000 | 9.2400 | 8.0570 | 9.2350 | 9.2350 | 28,900 |
| May 13, 2024 | 8.0000 | 8.4800 | 8.0000 | 8.3100 | 8.3100 | 20,700 |
| May 10, 2024 | 8.1230 | 8.6900 | 8.1230 | 8.1400 | 8.1400 | 2,300 |
| May 9, 2024 | 9.1200 | 9.1400 | 8.2650 | 8.8000 | 8.8000 | 15,200 |
| May 8, 2024 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 900 |
| May 7, 2024 | 8.7380 | 9.3900 | 8.7380 | 9.3900 | 9.3900 | 1,300 |
| May 6, 2024 | 8.2000 | 8.4600 | 8.2000 | 8.4600 | 8.4600 | 1,100 |
| May 3, 2024 | 8.5000 | 8.5130 | 8.1000 | 8.3000 | 8.3000 | 2,300 |
| May 2, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 400 |
| May 1, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 300 |
| Apr 30, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 300 |
| Apr 29, 2024 | 8.5550 | 8.9000 | 8.5550 | 8.9000 | 8.9000 | 1,500 |
| Apr 26, 2024 | 9.1910 | 9.1910 | 9.1910 | 9.1910 | 9.1910 | 300 |
| Apr 25, 2024 | 9.6250 | 9.6250 | 9.0000 | 9.1910 | 9.1910 | 1,700 |
| Apr 24, 2024 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 300 |
| Apr 23, 2024 | 9.7100 | 10.0000 | 9.7100 | 10.0000 | 10.0000 | 1,200 |
| Apr 22, 2024 | 10.5000 | 10.5000 | 9.8100 | 9.8100 | 9.8100 | 1,900 |
| Apr 19, 2024 | 11.0000 | 11.0000 | 10.6000 | 10.6430 | 10.6430 | 4,700 |
| Apr 18, 2024 | 12.0000 | 12.1100 | 10.9330 | 10.9330 | 10.9330 | 6,700 |
| Apr 17, 2024 | 12.2200 | 12.8150 | 11.6100 | 12.1000 | 12.1000 | 3,500 |
| Apr 16, 2024 | 11.0500 | 11.6940 | 11.0000 | 11.6940 | 11.6940 | 3,100 |
| Apr 15, 2024 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 900 |
| Apr 12, 2024 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | 300 |
| Apr 11, 2024 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | 400 |
| Apr 10, 2024 | 10.2280 | 11.2400 | 9.8500 | 11.2400 | 11.2400 | 2,000 |
| Apr 9, 2024 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 600 |
| Apr 8, 2024 | 11.5000 | 11.5000 | 11.1400 | 11.1400 | 11.1400 | 1,100 |
| Apr 5, 2024 | 10.5000 | 10.7500 | 10.5000 | 10.7500 | 10.7500 | 4,000 |
| Apr 4, 2024 | 11.0900 | 11.0900 | 10.1000 | 10.5000 | 10.5000 | 5,200 |
| Apr 3, 2024 | 11.2300 | 11.6000 | 10.7710 | 11.5600 | 11.5600 | 2,900 |
| Apr 2, 2024 | 11.7400 | 11.7400 | 11.0000 | 11.1500 | 11.1500 | 5,500 |
| Apr 1, 2024 | 13.5500 | 14.1200 | 11.0100 | 11.8280 | 11.8280 | 5,700 |
| Mar 28, 2024 | 13.4870 | 14.5000 | 12.9800 | 13.4600 | 13.4600 | 10,100 |
| Mar 27, 2024 | 12.0900 | 19.9300 | 12.0100 | 14.8720 | 14.8720 | 57,900 |
| Mar 26, 2024 | 12.5900 | 12.5900 | 11.1000 | 11.1000 | 11.1000 | 3,700 |
| Mar 25, 2024 | 12.5280 | 13.3700 | 12.1740 | 12.6000 | 12.6000 | 4,400 |
| Mar 22, 2024 | 13.5400 | 13.9000 | 13.0300 | 13.0300 | 13.0300 | 2,000 |
| Mar 21, 2024 | 13.0000 | 14.0000 | 13.0000 | 13.2900 | 13.2900 | 8,500 |
| Mar 20, 2024 | 15.9000 | 15.9000 | 12.5850 | 13.0100 | 13.0100 | 21,100 |
| Mar 19, 2024 | 15.4000 | 16.0100 | 13.5200 | 14.5300 | 14.5300 | 16,000 |
| Mar 18, 2024 | 21.9900 | 21.9900 | 15.1500 | 16.9020 | 16.9020 | 23,400 |
| Mar 15, 2024 | 28:1000 Stock Splits | |||||
| Mar 15, 2024 | 15.0000 | 22.3200 | 11.5130 | 22.3200 | 22.3200 | 24,400 |
| Mar 14, 2024 | 16.0714 | 21.4286 | 15.3571 | 18.2143 | 18.2143 | 15,845 |
| Mar 13, 2024 | 16.4286 | 23.1786 | 15.0000 | 15.0000 | 15.0000 | 39,421 |
| Mar 12, 2024 | 12.1429 | 16.3214 | 12.1429 | 16.2500 | 16.2500 | 10,150 |
| Mar 11, 2024 | 12.7857 | 13.5000 | 12.1429 | 12.4286 | 12.4286 | 2,878 |
| Mar 8, 2024 | 13.7500 | 13.9286 | 13.1071 | 13.5714 | 13.5714 | 1,075 |
| Mar 7, 2024 | 13.5714 | 13.9286 | 12.8571 | 13.5714 | 13.5714 | 1,697 |
| Mar 6, 2024 | 13.8571 | 13.9286 | 13.2143 | 13.9286 | 13.9286 | 314 |
| Mar 5, 2024 | 13.9286 | 14.2143 | 13.3571 | 14.0000 | 14.0000 | 462 |
| Mar 4, 2024 | 12.8571 | 14.2143 | 12.6786 | 14.0357 | 14.0357 | 2,159 |
| Mar 1, 2024 | 13.8929 | 14.1071 | 13.2143 | 13.2143 | 13.2143 | 585 |
| Feb 29, 2024 | 13.2500 | 14.2500 | 12.8929 | 13.6071 | 13.6071 | 1,467 |
| Feb 28, 2024 | 13.8929 | 13.9286 | 12.8571 | 13.2500 | 13.2500 | 974 |
| Feb 27, 2024 | 13.5714 | 14.8929 | 13.5357 | 13.9286 | 13.9286 | 1,546 |
| Feb 26, 2024 | 13.9286 | 14.1071 | 13.2500 | 13.2500 | 13.2500 | 879 |
| Feb 23, 2024 | 13.2143 | 13.8214 | 12.8929 | 13.2143 | 13.2143 | 622 |
| Feb 22, 2024 | 13.1429 | 13.7857 | 12.8929 | 13.2143 | 13.2143 | 1,498 |
| Feb 21, 2024 | 14.2143 | 14.2857 | 13.0357 | 13.2143 | 13.2143 | 762 |
| Feb 20, 2024 | 14.6429 | 14.6429 | 13.9286 | 14.1786 | 14.1786 | 134 |
| Feb 16, 2024 | 14.2857 | 14.7500 | 13.9286 | 13.9286 | 13.9286 | 1,473 |
| Feb 15, 2024 | 14.0357 | 14.2857 | 13.5357 | 14.2857 | 14.2857 | 652 |
| Feb 14, 2024 | 13.9286 | 14.0714 | 13.2857 | 14.0357 | 14.0357 | 1,529 |
| Feb 13, 2024 | 13.2143 | 13.9286 | 12.8929 | 13.1786 | 13.1786 | 1,523 |
| Feb 12, 2024 | 14.2857 | 15.0000 | 13.2143 | 13.6786 | 13.6786 | 2,853 |
| Feb 9, 2024 | 13.5000 | 14.2500 | 13.2857 | 13.8214 | 13.8214 | 501 |
| Feb 8, 2024 | 12.5000 | 13.5000 | 12.5000 | 12.8929 | 12.8929 | 420 |
| Feb 7, 2024 | 14.2857 | 14.5357 | 12.3214 | 12.7857 | 12.7857 | 1,086 |
| Feb 6, 2024 | 14.5714 | 14.5714 | 13.7143 | 14.2857 | 14.2857 | 454 |
| Feb 5, 2024 | 14.2857 | 14.6429 | 14.1071 | 14.4643 | 14.4643 | 1,142 |
| Feb 2, 2024 | 14.8214 | 15.0000 | 14.2857 | 14.5000 | 14.5000 | 2,699 |
| Feb 1, 2024 | 14.6429 | 15.0000 | 14.6429 | 14.9286 | 14.9286 | 1,672 |
| Jan 31, 2024 | 14.8214 | 15.0000 | 14.3929 | 14.6429 | 14.6429 | 680 |
| Jan 30, 2024 | 13.9643 | 14.7500 | 13.9643 | 14.2857 | 14.2857 | 692 |
| Jan 29, 2024 | 13.8929 | 15.0000 | 13.8929 | 14.3214 | 14.3214 | 798 |
Related Tickers
EPRX Eupraxia Pharmaceuticals Inc.
2.9400
-4.55%
LCTX Lineage Cell Therapeutics, Inc.
0.6299
+2.42%
BT3.F Lineage Cell Therapeutics, Inc.
0.6300
+5.00%
30J.SG IDEAYA Biosciences, Inc.
22.40
+0.90%
ONCIN.OL Oncoinvent ASA
2.4000
-9.43%
2511.HK HighTide Therapeutics, Inc.
1.140
-2.56%
2257.HK Sirnaomics Ltd.
2.890
+4.33%
CELC Celcuity Inc.
11.29
-0.53%
LADX LadRx Corporation
1.6800
0.00%
MSCLF Satellos Bioscience Inc.
0.6000
-0.58%