3.2000
-0.0700
(-2.14%)
At close: January 10 at 4:00:00 PM EST
3.2000
0.00
(0.00%)
After hours: 7:49:53 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 10, 2025 | 3.1200 | 3.3500 | 3.1200 | 3.2000 | 3.2000 | 59,900 |
| Jan 8, 2025 | 3.5000 | 3.6800 | 3.2300 | 3.2700 | 3.2700 | 66,000 |
| Jan 7, 2025 | 3.2700 | 3.6800 | 3.2000 | 3.5900 | 3.5900 | 80,200 |
| Jan 6, 2025 | 3.0600 | 3.3400 | 3.0600 | 3.2800 | 3.2800 | 47,800 |
| Jan 3, 2025 | 2.9100 | 3.1800 | 2.8200 | 3.1300 | 3.1300 | 31,700 |
| Jan 2, 2025 | 2.8100 | 2.9400 | 2.7200 | 2.9400 | 2.9400 | 46,300 |
| Dec 31, 2024 | 2.9700 | 2.9700 | 2.6500 | 2.7000 | 2.7000 | 56,600 |
| Dec 30, 2024 | 2.8600 | 2.9400 | 2.7700 | 2.9100 | 2.9100 | 25,300 |
| Dec 27, 2024 | 2.9000 | 2.9700 | 2.7700 | 2.8900 | 2.8900 | 37,300 |
| Dec 26, 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8900 | 2.8900 | 20,200 |
| Dec 24, 2024 | 2.8100 | 2.8900 | 2.7900 | 2.8600 | 2.8600 | 23,400 |
| Dec 23, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.8400 | 2.8400 | 62,200 |
| Dec 20, 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 48,200 |
| Dec 19, 2024 | 3.3200 | 3.3200 | 3.0300 | 3.0800 | 3.0800 | 22,900 |
| Dec 18, 2024 | 3.1200 | 3.2300 | 3.1100 | 3.1600 | 3.1600 | 43,700 |
| Dec 17, 2024 | 3.1000 | 3.1800 | 2.9800 | 3.0200 | 3.0200 | 46,400 |
| Dec 16, 2024 | 3.3100 | 3.3500 | 2.9300 | 3.0500 | 3.0500 | 106,800 |
| Dec 13, 2024 | 3.3400 | 3.3400 | 3.1300 | 3.1600 | 3.1600 | 31,900 |
| Dec 12, 2024 | 3.4800 | 3.4800 | 3.2100 | 3.3100 | 3.3100 | 29,200 |
| Dec 11, 2024 | 3.4800 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 20,800 |
| Dec 10, 2024 | 3.5000 | 3.5000 | 3.2600 | 3.4600 | 3.4600 | 18,100 |
| Dec 9, 2024 | 3.2500 | 3.5500 | 3.2200 | 3.4900 | 3.4900 | 56,900 |
| Dec 6, 2024 | 3.2500 | 3.2800 | 3.1300 | 3.2300 | 3.2300 | 23,400 |
| Dec 5, 2024 | 3.2300 | 3.2300 | 3.1100 | 3.2000 | 3.2000 | 36,300 |
| Dec 4, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 35,400 |
| Dec 3, 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2300 | 3.2300 | 59,900 |
| Dec 2, 2024 | 3.4000 | 3.4300 | 3.2200 | 3.3200 | 3.3200 | 282,200 |
| Nov 29, 2024 | 3.3200 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 7,500 |
| Nov 27, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 27,100 |
| Nov 26, 2024 | 3.3500 | 3.4700 | 3.2900 | 3.3200 | 3.3200 | 23,000 |
| Nov 25, 2024 | 3.2600 | 3.4000 | 3.2100 | 3.3400 | 3.3400 | 36,900 |
| Nov 22, 2024 | 3.3600 | 3.4100 | 3.2800 | 3.3100 | 3.3100 | 27,900 |
| Nov 21, 2024 | 3.5100 | 3.5100 | 3.3600 | 3.3600 | 3.3600 | 11,100 |
| Nov 20, 2024 | 3.5100 | 3.5300 | 3.4100 | 3.5100 | 3.5100 | 22,400 |
| Nov 19, 2024 | 3.4900 | 3.6100 | 3.4300 | 3.5300 | 3.5300 | 11,600 |
| Nov 18, 2024 | 3.5300 | 3.6000 | 3.4700 | 3.5200 | 3.5200 | 19,800 |
| Nov 15, 2024 | 3.6800 | 3.6800 | 3.5100 | 3.5400 | 3.5400 | 16,200 |
| Nov 14, 2024 | 3.6300 | 3.7100 | 3.5000 | 3.6800 | 3.6800 | 17,300 |
| Nov 13, 2024 | 3.6900 | 3.7400 | 3.5700 | 3.6300 | 3.6300 | 29,200 |
| Nov 12, 2024 | 3.6000 | 3.7000 | 3.5500 | 3.6500 | 3.6500 | 37,500 |
| Nov 11, 2024 | 3.5300 | 3.8700 | 3.4100 | 3.5900 | 3.5900 | 216,200 |
| Nov 8, 2024 | 3.4700 | 3.5700 | 3.4100 | 3.5000 | 3.5000 | 29,900 |
| Nov 7, 2024 | 3.5100 | 3.6900 | 3.4600 | 3.4700 | 3.4700 | 27,700 |
| Nov 6, 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 33,600 |
| Nov 5, 2024 | 3.6300 | 3.7200 | 3.6100 | 3.6200 | 3.6200 | 13,400 |
| Nov 4, 2024 | 3.8400 | 3.8400 | 3.5900 | 3.6500 | 3.6500 | 43,900 |
| Nov 1, 2024 | 3.7100 | 3.8600 | 3.6200 | 3.8600 | 3.8600 | 68,700 |
| Oct 31, 2024 | 3.7700 | 3.8200 | 3.6000 | 3.6700 | 3.6700 | 41,300 |
| Oct 30, 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7300 | 3.7300 | 19,900 |
| Oct 29, 2024 | 3.9700 | 3.9700 | 3.7800 | 3.8000 | 3.8000 | 15,300 |
| Oct 28, 2024 | 3.9300 | 3.9900 | 3.7000 | 3.9600 | 3.9600 | 51,100 |
| Oct 25, 2024 | 3.7400 | 3.9100 | 3.6700 | 3.8800 | 3.8800 | 61,900 |
| Oct 24, 2024 | 3.5900 | 3.7500 | 3.5100 | 3.7200 | 3.7200 | 66,000 |
| Oct 23, 2024 | 3.6800 | 3.7100 | 3.5500 | 3.5800 | 3.5800 | 59,000 |
| Oct 22, 2024 | 3.6100 | 3.8300 | 3.6100 | 3.7500 | 3.7500 | 110,500 |
| Oct 21, 2024 | 3.8000 | 3.9000 | 3.5000 | 3.5900 | 3.5900 | 169,400 |
| Oct 18, 2024 | 3.6100 | 3.8700 | 3.5000 | 3.8700 | 3.8700 | 125,100 |
| Oct 17, 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 39,500 |
| Oct 16, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 27,400 |
| Oct 15, 2024 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 46,900 |
| Oct 14, 2024 | 3.9100 | 3.9100 | 3.5000 | 3.5200 | 3.5200 | 139,600 |
| Oct 11, 2024 | 3.9700 | 4.0000 | 3.7600 | 3.9000 | 3.9000 | 103,600 |
| Oct 10, 2024 | 4.0000 | 4.0800 | 3.9000 | 3.9900 | 3.9900 | 62,000 |
| Oct 9, 2024 | 4.0100 | 4.2900 | 3.9800 | 4.0100 | 4.0100 | 144,500 |
| Oct 8, 2024 | 4.2200 | 4.2200 | 3.9700 | 4.0400 | 4.0400 | 63,000 |
| Oct 7, 2024 | 3.8500 | 4.4500 | 3.8500 | 4.2300 | 4.2300 | 341,300 |
| Oct 4, 2024 | 3.9000 | 4.0000 | 3.6600 | 3.8700 | 3.8700 | 148,600 |
| Oct 3, 2024 | 4.1400 | 4.1800 | 3.8600 | 3.9500 | 3.9500 | 507,000 |
| Oct 2, 2024 | 3.7400 | 4.8700 | 3.6600 | 4.8700 | 4.8700 | 2,459,600 |
| Oct 1, 2024 | 3.9900 | 3.9900 | 3.7500 | 3.8000 | 3.8000 | 46,500 |
| Sep 30, 2024 | 3.7600 | 4.1300 | 3.7600 | 3.9700 | 3.9700 | 97,300 |
| Sep 27, 2024 | 3.8900 | 3.9400 | 3.7500 | 3.7600 | 3.7600 | 23,400 |
| Sep 26, 2024 | 4.0400 | 4.0400 | 3.7700 | 3.8500 | 3.8500 | 32,900 |
| Sep 25, 2024 | 3.8500 | 4.0400 | 3.8200 | 3.9800 | 3.9800 | 48,900 |
| Sep 24, 2024 | 3.9000 | 3.9700 | 3.6200 | 3.8700 | 3.8700 | 98,400 |
| Sep 23, 2024 | 3.8900 | 4.1300 | 3.6000 | 3.8700 | 3.8700 | 289,600 |
| Sep 20, 2024 | 3.8100 | 4.1000 | 3.7300 | 3.8200 | 3.8200 | 99,400 |
| Sep 19, 2024 | 4.1700 | 4.1700 | 3.6000 | 3.8300 | 3.8300 | 99,300 |
| Sep 18, 2024 | 3.6900 | 4.2200 | 3.6200 | 4.0100 | 4.0100 | 106,100 |
| Sep 17, 2024 | 3.6700 | 3.6700 | 3.5100 | 3.6200 | 3.6200 | 44,800 |
| Sep 16, 2024 | 3.5900 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 29,300 |
| Sep 13, 2024 | 3.5100 | 3.8000 | 3.4600 | 3.6100 | 3.6100 | 168,900 |
| Sep 12, 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 19,800 |
| Sep 11, 2024 | 3.5600 | 3.6100 | 3.3900 | 3.4400 | 3.4400 | 44,200 |
| Sep 10, 2024 | 3.6900 | 3.7600 | 3.5000 | 3.5400 | 3.5400 | 53,300 |
| Sep 9, 2024 | 3.7900 | 3.8300 | 3.6000 | 3.6800 | 3.6800 | 38,000 |
| Sep 6, 2024 | 4.1200 | 4.3100 | 3.7400 | 3.7400 | 3.7400 | 40,200 |
| Sep 5, 2024 | 4.0100 | 4.2800 | 3.9600 | 4.1500 | 4.1500 | 53,500 |
| Sep 4, 2024 | 3.7900 | 4.2500 | 3.6000 | 4.0700 | 4.0700 | 165,400 |
| Sep 3, 2024 | 3.5000 | 3.8500 | 3.3900 | 3.8100 | 3.8100 | 287,400 |
| Aug 30, 2024 | 3.3300 | 3.6000 | 3.3100 | 3.5000 | 3.5000 | 48,000 |
| Aug 29, 2024 | 3.4700 | 3.6300 | 3.2700 | 3.2700 | 3.2700 | 41,800 |
| Aug 28, 2024 | 3.8900 | 3.9800 | 3.3600 | 3.4000 | 3.4000 | 68,400 |
| Aug 27, 2024 | 3.9100 | 4.0400 | 3.7900 | 3.8900 | 3.8900 | 20,900 |
| Aug 26, 2024 | 4.0300 | 4.0900 | 3.9000 | 3.9200 | 3.9200 | 29,000 |
| Aug 23, 2024 | 4.2500 | 4.4200 | 4.0100 | 4.0900 | 4.0900 | 59,100 |
| Aug 22, 2024 | 4.4600 | 4.6700 | 4.2000 | 4.2400 | 4.2400 | 51,500 |
| Aug 21, 2024 | 4.4600 | 4.5300 | 4.1100 | 4.4600 | 4.4600 | 64,800 |
| Aug 20, 2024 | 5.1000 | 5.3300 | 4.2900 | 4.4700 | 4.4700 | 145,800 |
| Aug 19, 2024 | 3.7200 | 5.4000 | 3.6000 | 5.1800 | 5.1800 | 482,400 |
| Aug 16, 2024 | 3.3300 | 4.2500 | 3.3300 | 3.8000 | 3.8000 | 294,700 |
| Aug 15, 2024 | 3.1800 | 3.4300 | 3.1500 | 3.3400 | 3.3400 | 58,800 |
| Aug 14, 2024 | 3.1100 | 3.2200 | 3.0500 | 3.1900 | 3.1900 | 50,600 |
| Aug 13, 2024 | 3.0600 | 3.2500 | 2.9500 | 3.1700 | 3.1700 | 212,600 |
| Aug 12, 2024 | 3.0800 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 64,400 |
| Aug 9, 2024 | 3.1500 | 3.2900 | 3.0600 | 3.1400 | 3.1400 | 79,700 |
| Aug 8, 2024 | 3.3600 | 3.4300 | 3.1100 | 3.1400 | 3.1400 | 126,500 |
| Aug 7, 2024 | 3.6300 | 3.6500 | 3.3500 | 3.4000 | 3.4000 | 109,000 |
| Aug 6, 2024 | 3.5000 | 3.6000 | 3.4300 | 3.5300 | 3.5300 | 45,600 |
| Aug 5, 2024 | 3.4600 | 3.6400 | 3.3100 | 3.5100 | 3.5100 | 78,700 |
| Aug 2, 2024 | 4.3000 | 4.3000 | 3.8300 | 3.9700 | 3.9700 | 91,600 |
| Aug 1, 2024 | 4.2100 | 4.4200 | 4.1300 | 4.3900 | 4.3900 | 71,700 |
| Jul 31, 2024 | 4.4000 | 4.4000 | 4.0900 | 4.2100 | 4.2100 | 88,700 |
| Jul 30, 2024 | 4.3800 | 4.4700 | 4.2900 | 4.3200 | 4.3200 | 84,100 |
| Jul 29, 2024 | 4.5500 | 4.6900 | 4.4200 | 4.4700 | 4.4700 | 91,200 |
| Jul 26, 2024 | 4.3600 | 4.7000 | 4.2200 | 4.5300 | 4.5300 | 213,700 |
| Jul 25, 2024 | 4.5800 | 4.7200 | 4.3200 | 4.4500 | 4.4500 | 284,200 |
| Jul 24, 2024 | 5.0000 | 5.2200 | 4.5900 | 4.7600 | 4.7600 | 363,900 |
| Jul 23, 2024 | 5.0000 | 5.7500 | 5.0000 | 5.1300 | 5.1300 | 243,700 |
| Jul 22, 2024 | 5.9900 | 6.1700 | 5.0200 | 5.1500 | 5.1500 | 296,400 |
| Jul 19, 2024 | 6.3200 | 6.3600 | 5.8300 | 6.0700 | 6.0700 | 244,100 |
| Jul 18, 2024 | 6.8100 | 7.2000 | 6.3400 | 6.3900 | 6.3900 | 392,300 |
| Jul 17, 2024 | 7.0500 | 7.4200 | 6.8000 | 6.8500 | 6.8500 | 292,200 |
| Jul 16, 2024 | 6.6900 | 7.6100 | 6.6700 | 7.1900 | 7.1900 | 624,700 |
| Jul 15, 2024 | 7.0000 | 7.3000 | 6.5000 | 6.8600 | 6.8600 | 812,200 |
| Jul 12, 2024 | 7.2600 | 8.2500 | 7.1000 | 7.4300 | 7.4300 | 1,334,900 |
| Jul 11, 2024 | 7.2500 | 8.5500 | 6.3100 | 7.6500 | 7.6500 | 2,698,400 |
| Jul 10, 2024 | 8.8100 | 9.7800 | 6.7000 | 7.7300 | 7.7300 | 16,382,900 |
| Jul 9, 2024 | 6.4200 | 14.8300 | 5.4500 | 7.4200 | 7.4200 | 134,053,100 |
| Jul 8, 2024 | 2.1900 | 2.2800 | 1.8300 | 2.0000 | 2.0000 | 127,200 |
| Jul 5, 2024 | 2.2100 | 2.3000 | 2.0400 | 2.1100 | 2.1100 | 32,500 |
| Jul 3, 2024 | 2.2900 | 2.3400 | 2.2600 | 2.2600 | 2.2600 | 23,700 |
| Jul 2, 2024 | 2.4600 | 2.5600 | 2.0000 | 2.2700 | 2.2700 | 127,400 |
| Jul 1, 2024 | 2.5800 | 2.6600 | 2.4400 | 2.4700 | 2.4700 | 48,600 |
| Jun 28, 2024 | 2.6800 | 3.2000 | 2.5000 | 2.5800 | 2.5800 | 277,900 |
| Jun 27, 2024 | 2.7300 | 2.9400 | 2.6000 | 2.6500 | 2.6500 | 107,700 |
| Jun 26, 2024 | 2.6500 | 2.7800 | 2.5100 | 2.7300 | 2.7300 | 90,500 |
| Jun 25, 2024 | 3.2700 | 3.3300 | 2.5900 | 2.6500 | 2.6500 | 646,100 |
| Jun 24, 2024 | 3.3100 | 3.5000 | 3.1600 | 3.3800 | 3.3800 | 89,100 |
| Jun 21, 2024 | 3.7300 | 3.8500 | 3.4100 | 3.4600 | 3.4600 | 72,600 |
| Jun 20, 2024 | 4.2500 | 4.2500 | 3.5000 | 3.6800 | 3.6800 | 138,700 |
| Jun 18, 2024 | 3.8100 | 4.2800 | 3.8100 | 4.2400 | 4.2400 | 87,500 |
| Jun 17, 2024 | 4.0900 | 4.3400 | 3.7600 | 3.8200 | 3.8200 | 91,300 |
| Jun 14, 2024 | 4.0500 | 4.7800 | 3.8400 | 4.0600 | 4.0600 | 472,100 |
| Jun 13, 2024 | 3.6600 | 4.7300 | 3.6000 | 4.1500 | 4.1500 | 232,000 |
| Jun 12, 2024 | 3.4900 | 3.9300 | 3.4200 | 3.7000 | 3.7000 | 103,700 |
| Jun 11, 2024 | 3.4300 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 41,600 |
| Jun 10, 2024 | 3.6400 | 3.7800 | 3.4100 | 3.4300 | 3.4300 | 48,100 |
| Jun 7, 2024 | 3.9800 | 4.0100 | 3.7100 | 3.7800 | 3.7800 | 60,700 |
| Jun 6, 2024 | 1:16 Stock Splits | |||||
| Jun 6, 2024 | 4.2000 | 4.8100 | 4.0100 | 4.1500 | 4.1500 | 136,200 |
| Jun 5, 2024 | 4.9600 | 5.4400 | 4.8000 | 4.9600 | 4.9600 | 61,925 |
| Jun 4, 2024 | 5.2800 | 5.2800 | 4.9600 | 4.9600 | 4.9600 | 29,375 |
| Jun 3, 2024 | 5.2800 | 5.2800 | 4.9600 | 5.1200 | 5.1200 | 25,931 |
| May 31, 2024 | 5.6000 | 5.6000 | 5.1200 | 5.1200 | 5.1200 | 33,363 |
| May 30, 2024 | 5.6000 | 5.9200 | 5.6000 | 5.6000 | 5.6000 | 3,344 |
| May 29, 2024 | 5.7600 | 6.0800 | 5.2800 | 5.6000 | 5.6000 | 11,606 |
| May 28, 2024 | 5.9200 | 5.9200 | 5.7600 | 5.7600 | 5.7600 | 6,094 |
| May 24, 2024 | 5.7600 | 6.2400 | 5.1200 | 5.9200 | 5.9200 | 28,013 |
| May 23, 2024 | 6.2400 | 6.2400 | 5.4400 | 5.7600 | 5.7600 | 44,438 |
| May 22, 2024 | 6.0800 | 7.0400 | 5.9200 | 6.2400 | 6.2400 | 57,963 |
| May 21, 2024 | 6.0800 | 6.4000 | 6.0800 | 6.0800 | 6.0800 | 11,456 |
| May 20, 2024 | 6.5600 | 6.5600 | 6.0800 | 6.0800 | 6.0800 | 8,238 |
| May 17, 2024 | 6.2400 | 6.4000 | 6.2400 | 6.2400 | 6.2400 | 10,263 |
| May 16, 2024 | 5.9200 | 6.2400 | 5.9200 | 6.2400 | 6.2400 | 19,181 |
| May 15, 2024 | 6.4000 | 6.4000 | 5.7600 | 5.7600 | 5.7600 | 30,225 |
| May 14, 2024 | 6.2400 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 16,825 |
| May 13, 2024 | 6.5600 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 22,750 |
| May 10, 2024 | 6.4000 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 12,856 |
| May 9, 2024 | 6.4000 | 6.5600 | 6.4000 | 6.5600 | 6.5600 | 4,531 |
| May 8, 2024 | 6.4000 | 6.7200 | 6.2400 | 6.5600 | 6.5600 | 9,219 |
| May 7, 2024 | 6.8800 | 6.8800 | 6.4000 | 6.4000 | 6.4000 | 12,950 |
| May 6, 2024 | 6.7200 | 6.7200 | 6.5600 | 6.5600 | 6.5600 | 8,269 |
| May 3, 2024 | 6.4000 | 6.8800 | 6.4000 | 6.4000 | 6.4000 | 18,544 |
| May 2, 2024 | 6.4000 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 9,388 |
| May 1, 2024 | 6.4000 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 6,125 |
| Apr 30, 2024 | 6.5600 | 6.7200 | 6.2400 | 6.2400 | 6.2400 | 10,881 |
| Apr 29, 2024 | 6.8800 | 6.8800 | 6.5600 | 6.5600 | 6.5600 | 7,525 |
| Apr 26, 2024 | 6.4000 | 6.8800 | 6.4000 | 6.7200 | 6.7200 | 16,838 |
| Apr 25, 2024 | 6.0800 | 7.0400 | 6.0800 | 6.8800 | 6.8800 | 42,794 |
| Apr 24, 2024 | 6.5600 | 6.5600 | 6.0800 | 6.0800 | 6.0800 | 31,094 |
| Apr 23, 2024 | 6.2400 | 6.5600 | 6.2400 | 6.4000 | 6.4000 | 28,063 |
| Apr 22, 2024 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 40,250 |
| Apr 19, 2024 | 6.5600 | 7.0400 | 6.2400 | 6.8800 | 6.8800 | 64,194 |
| Apr 18, 2024 | 7.3600 | 7.5200 | 6.5600 | 7.0400 | 7.0400 | 395,363 |
| Apr 17, 2024 | 7.6800 | 8.6400 | 7.0400 | 8.1600 | 8.1600 | 275,856 |
| Apr 16, 2024 | 8.8000 | 9.7600 | 7.3600 | 7.5200 | 7.5200 | 568,231 |
| Apr 15, 2024 | 10.8800 | 14.8800 | 7.2000 | 7.5200 | 7.5200 | 8,439,838 |
| Apr 12, 2024 | 6.5600 | 6.5600 | 5.9200 | 6.2400 | 6.2400 | 16,681 |
| Apr 11, 2024 | 7.6800 | 7.6800 | 6.2400 | 6.2400 | 6.2400 | 95,938 |
| Apr 10, 2024 | 7.5200 | 7.5200 | 7.2000 | 7.3600 | 7.3600 | 6,513 |
| Apr 9, 2024 | 7.6800 | 7.8400 | 7.3600 | 7.5200 | 7.5200 | 40,425 |
| Apr 8, 2024 | 7.6800 | 8.0000 | 7.3600 | 7.6800 | 7.6800 | 32,369 |
| Apr 5, 2024 | 8.0000 | 8.1600 | 7.5200 | 7.5200 | 7.5200 | 4,719 |
| Apr 4, 2024 | 8.1600 | 8.1600 | 7.2000 | 7.5200 | 7.5200 | 8,694 |
| Apr 3, 2024 | 8.6400 | 8.9600 | 7.3600 | 7.8400 | 7.8400 | 16,900 |
| Apr 2, 2024 | 9.1200 | 9.1200 | 8.3200 | 8.6400 | 8.6400 | 4,906 |
| Apr 1, 2024 | 9.6000 | 9.6000 | 8.8000 | 8.9600 | 8.9600 | 12,419 |
| Mar 28, 2024 | 9.4400 | 9.7600 | 9.4400 | 9.6000 | 9.6000 | 8,600 |
| Mar 27, 2024 | 9.6000 | 9.7600 | 9.6000 | 9.7600 | 9.7600 | 10,375 |
| Mar 26, 2024 | 9.9200 | 9.9200 | 9.1200 | 9.4400 | 9.4400 | 3,869 |
| Mar 25, 2024 | 9.9200 | 10.2400 | 9.6000 | 9.9200 | 9.9200 | 2,594 |
| Mar 22, 2024 | 9.9200 | 10.5600 | 9.9200 | 10.0800 | 10.0800 | 1,694 |
| Mar 21, 2024 | 10.4000 | 10.4000 | 9.9200 | 10.2400 | 10.2400 | 763 |
| Mar 20, 2024 | 10.2400 | 10.4000 | 9.7600 | 10.0800 | 10.0800 | 2,463 |
| Mar 19, 2024 | 9.6000 | 10.4000 | 9.6000 | 9.9200 | 9.9200 | 3,263 |
| Mar 18, 2024 | 10.0800 | 10.2400 | 9.6000 | 9.7600 | 9.7600 | 12,525 |
| Mar 15, 2024 | 10.2400 | 11.0400 | 9.9200 | 9.9200 | 9.9200 | 5,975 |
| Mar 14, 2024 | 11.2000 | 11.3600 | 10.0800 | 10.2400 | 10.2400 | 10,031 |
| Mar 13, 2024 | 11.3600 | 12.0000 | 11.2000 | 11.3600 | 11.3600 | 3,269 |
| Mar 12, 2024 | 12.0000 | 12.0000 | 11.2000 | 11.3600 | 11.3600 | 4,244 |
| Mar 11, 2024 | 12.3200 | 12.4800 | 11.2000 | 11.8400 | 11.8400 | 14,700 |
| Mar 8, 2024 | 12.8000 | 12.8000 | 12.1600 | 12.3200 | 12.3200 | 5,031 |
| Mar 7, 2024 | 12.8000 | 12.9600 | 12.3200 | 12.6400 | 12.6400 | 4,738 |
| Mar 6, 2024 | 12.9600 | 13.2800 | 12.0000 | 12.4800 | 12.4800 | 9,906 |
| Mar 5, 2024 | 12.8000 | 13.1200 | 12.8000 | 13.1200 | 13.1200 | 7,575 |
| Mar 4, 2024 | 12.4800 | 12.9600 | 12.4800 | 12.8000 | 12.8000 | 9,556 |
| Mar 1, 2024 | 11.6800 | 12.3200 | 10.5600 | 12.3200 | 12.3200 | 18,550 |
| Feb 29, 2024 | 11.6800 | 11.6800 | 11.2000 | 11.6800 | 11.6800 | 2,138 |
| Feb 28, 2024 | 11.3600 | 11.6800 | 11.2000 | 11.3600 | 11.3600 | 6,425 |
| Feb 27, 2024 | 11.8400 | 12.0000 | 11.3600 | 11.6800 | 11.6800 | 2,069 |
| Feb 26, 2024 | 11.6800 | 12.1600 | 11.2000 | 11.3600 | 11.3600 | 9,075 |
| Feb 23, 2024 | 11.8400 | 12.4800 | 11.5200 | 12.3200 | 12.3200 | 4,194 |
| Feb 22, 2024 | 11.5200 | 12.0000 | 11.5200 | 12.0000 | 12.0000 | 6,431 |
| Feb 21, 2024 | 11.5200 | 11.8400 | 11.3600 | 11.6800 | 11.6800 | 5,094 |
| Feb 20, 2024 | 11.3600 | 11.5200 | 10.8800 | 11.5200 | 11.5200 | 4,025 |
| Feb 16, 2024 | 11.6800 | 11.6800 | 10.8800 | 11.0400 | 11.0400 | 3,750 |
| Feb 15, 2024 | 10.8800 | 12.0000 | 10.8800 | 11.6800 | 11.6800 | 5,619 |
| Feb 14, 2024 | 10.5600 | 11.2000 | 10.2400 | 11.2000 | 11.2000 | 6,506 |
| Feb 13, 2024 | 10.8800 | 11.0400 | 10.0800 | 10.5600 | 10.5600 | 10,163 |
| Feb 12, 2024 | 10.5600 | 11.6800 | 10.5600 | 11.2000 | 11.2000 | 8,694 |
| Feb 9, 2024 | 10.2400 | 11.0400 | 9.9200 | 10.8800 | 10.8800 | 2,875 |
| Feb 8, 2024 | 9.6000 | 10.4000 | 9.6000 | 10.4000 | 10.4000 | 5,950 |
| Feb 7, 2024 | 9.7600 | 9.9200 | 9.4400 | 9.7600 | 9.7600 | 4,431 |
| Feb 6, 2024 | 9.6000 | 10.0800 | 9.6000 | 9.7600 | 9.7600 | 7,338 |
| Feb 5, 2024 | 10.2400 | 10.5600 | 9.9200 | 10.4000 | 10.4000 | 1,819 |
| Feb 2, 2024 | 10.7200 | 10.7200 | 9.9200 | 10.5600 | 10.5600 | 12,863 |
| Feb 1, 2024 | 10.8800 | 10.8800 | 10.4000 | 10.7200 | 10.7200 | 4,519 |
| Jan 31, 2024 | 10.0800 | 10.7200 | 9.4400 | 10.7200 | 10.7200 | 7,025 |
| Jan 30, 2024 | 10.0800 | 10.2400 | 9.7600 | 10.2400 | 10.2400 | 4,038 |
| Jan 29, 2024 | 9.7600 | 10.5600 | 9.6000 | 10.2400 | 10.2400 | 7,406 |
| Jan 26, 2024 | 9.2800 | 10.0800 | 9.2800 | 9.7600 | 9.7600 | 6,150 |
| Jan 25, 2024 | 9.7600 | 9.7600 | 9.1200 | 9.6000 | 9.6000 | 5,238 |
| Jan 24, 2024 | 9.6000 | 10.0800 | 9.1200 | 9.4400 | 9.4400 | 7,744 |
| Jan 23, 2024 | 9.9200 | 9.9200 | 9.2800 | 9.9200 | 9.9200 | 11,300 |
| Jan 22, 2024 | 9.2800 | 9.7600 | 9.1200 | 9.6000 | 9.6000 | 8,256 |
| Jan 19, 2024 | 9.9200 | 9.9200 | 8.9600 | 9.1200 | 9.1200 | 22,994 |
| Jan 18, 2024 | 10.5600 | 10.5600 | 9.7600 | 9.9200 | 9.9200 | 9,575 |
| Jan 17, 2024 | 11.3600 | 11.5200 | 9.9200 | 10.0800 | 10.0800 | 25,581 |
| Jan 16, 2024 | 12.4800 | 12.6400 | 11.2000 | 11.3600 | 11.3600 | 34,906 |
| Jan 12, 2024 | 13.2800 | 13.9200 | 13.1200 | 13.4400 | 13.4400 | 12,513 |
| Jan 11, 2024 | 13.6000 | 13.9200 | 12.8000 | 13.9200 | 13.9200 | 32,619 |
Related Tickers
THAR Tharimmune, Inc.
2.0500
-5.53%
EVFM Evofem Biosciences, Inc.
0.0100
-9.09%
GLMD Galmed Pharmaceuticals Ltd.
2.9000
-1.36%
GLYC GlycoMimetics, Inc.
0.2650
-4.26%
NLSP NLS Pharmaceutics AG
2.3200
-3.73%
APVO Aptevo Therapeutics Inc.
4.7900
-3.82%
NCNA NuCana plc
1.1300
-1.74%
PTIX Protagenic Therapeutics, Inc.
0.4800
-14.13%
RNAZ TransCode Therapeutics, Inc.
3.2800
-4.37%
PXMD PaxMedica, Inc.
0.0580
-10.77%