2.4550
-0.0450
(-1.80%)
As of 9:55:35 AM EDT. Market Open.
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 17, 2025 | 2.4200 | 2.7300 | 2.4000 | 2.4550 | 2.4550 | 118,544 |
| Apr 16, 2025 | 2.4000 | 2.5800 | 2.2300 | 2.5000 | 2.5000 | 1,136,800 |
| Apr 15, 2025 | 3.8900 | 4.0800 | 2.0600 | 2.2000 | 2.2000 | 63,525,300 |
| Apr 14, 2025 | 1.7500 | 2.0000 | 1.7200 | 1.7900 | 1.7900 | 256,600 |
| Apr 11, 2025 | 1.7000 | 2.1600 | 1.7000 | 1.7830 | 1.7830 | 21,600 |
| Apr 10, 2025 | 1.8200 | 2.1900 | 1.6400 | 1.7500 | 1.7500 | 112,700 |
| Apr 9, 2025 | 2.0100 | 2.2000 | 1.6250 | 1.7900 | 1.7900 | 63,200 |
| Apr 8, 2025 | 1.9700 | 2.4500 | 1.3000 | 2.0000 | 2.0000 | 117,700 |
| Apr 7, 2025 | 2.1600 | 2.4300 | 1.8700 | 2.0310 | 2.0310 | 88,100 |
| Apr 4, 2025 | 2.2800 | 2.4300 | 2.1500 | 2.2950 | 2.2950 | 59,300 |
| Apr 3, 2025 | 2.6430 | 2.6430 | 2.2200 | 2.2200 | 2.2200 | 19,200 |
| Apr 2, 2025 | 2.3600 | 2.6600 | 2.3600 | 2.5300 | 2.5300 | 17,100 |
| Apr 1, 2025 | 2.4300 | 2.8500 | 2.3700 | 2.5750 | 2.5750 | 15,500 |
| Mar 31, 2025 | 2.5100 | 2.8940 | 1.9500 | 2.3500 | 2.3500 | 25,400 |
| Mar 28, 2025 | 3.2000 | 3.2000 | 2.5500 | 2.9000 | 2.9000 | 22,900 |
| Mar 27, 2025 | 3.3400 | 3.4500 | 3.2100 | 3.2100 | 3.2100 | 2,300 |
| Mar 26, 2025 | 3.1700 | 3.3500 | 3.1000 | 3.3120 | 3.3120 | 5,400 |
| Mar 25, 2025 | 2.9800 | 3.2000 | 2.9200 | 3.0500 | 3.0500 | 5,000 |
| Mar 24, 2025 | 3.2000 | 3.5200 | 2.7900 | 3.0200 | 3.0200 | 50,500 |
| Mar 21, 2025 | 2.9000 | 3.2400 | 2.8500 | 3.2400 | 3.2400 | 7,200 |
| Mar 20, 2025 | 3.1800 | 3.6510 | 2.8900 | 3.1200 | 3.1200 | 25,400 |
| Mar 19, 2025 | 3.0900 | 3.6000 | 2.9000 | 3.1800 | 3.1800 | 30,900 |
| Mar 18, 2025 | 3.5350 | 3.6620 | 3.3700 | 3.3700 | 3.3700 | 3,400 |
| Mar 17, 2025 | 3.4500 | 3.6640 | 3.3400 | 3.5800 | 3.5800 | 3,500 |
| Mar 14, 2025 | 3.5930 | 3.6500 | 3.2400 | 3.5500 | 3.5500 | 13,000 |
| Mar 13, 2025 | 3.4640 | 3.7000 | 3.2350 | 3.4400 | 3.4400 | 29,900 |
| Mar 12, 2025 | 3.1100 | 3.6000 | 3.1000 | 3.4000 | 3.4000 | 18,900 |
| Mar 11, 2025 | 3.6000 | 3.7000 | 3.1600 | 3.2600 | 3.2600 | 20,600 |
| Mar 10, 2025 | 3.7000 | 3.7000 | 3.4300 | 3.6000 | 3.6000 | 12,100 |
| Mar 7, 2025 | 3.5400 | 3.8000 | 3.2500 | 3.6300 | 3.6300 | 21,300 |
| Mar 6, 2025 | 3.4800 | 3.7800 | 3.4000 | 3.4110 | 3.4110 | 4,900 |
| Mar 5, 2025 | 3.7250 | 3.7250 | 3.4300 | 3.5400 | 3.5400 | 6,900 |
| Mar 4, 2025 | 3.4700 | 3.4900 | 3.2600 | 3.4490 | 3.4490 | 14,800 |
| Mar 3, 2025 | 3.8500 | 3.9840 | 3.5300 | 3.5300 | 3.5300 | 15,900 |
| Feb 28, 2025 | 3.7000 | 3.8550 | 3.5260 | 3.8400 | 3.8400 | 21,500 |
| Feb 27, 2025 | 3.6280 | 3.9350 | 3.6280 | 3.8000 | 3.8000 | 8,500 |
| Feb 26, 2025 | 3.8500 | 3.8660 | 3.0430 | 3.6600 | 3.6600 | 23,900 |
| Feb 25, 2025 | 3.8500 | 3.8800 | 3.5000 | 3.7300 | 3.7300 | 8,300 |
| Feb 24, 2025 | 4.0000 | 4.1150 | 3.6900 | 3.6900 | 3.6900 | 20,100 |
| Feb 21, 2025 | 4.0600 | 4.0850 | 3.8100 | 3.8700 | 3.8700 | 4,100 |
| Feb 20, 2025 | 3.9160 | 4.2500 | 3.7500 | 3.8750 | 3.8750 | 55,400 |
| Feb 19, 2025 | 3.6700 | 3.8000 | 3.6140 | 3.7500 | 3.7500 | 21,300 |
| Feb 18, 2025 | 3.5300 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 4,900 |
| Feb 14, 2025 | 3.5800 | 3.7480 | 3.4900 | 3.7000 | 3.7000 | 7,100 |
| Feb 13, 2025 | 3.5000 | 3.8500 | 3.4800 | 3.5000 | 3.5000 | 6,100 |
| Feb 12, 2025 | 3.1000 | 4.0000 | 3.0300 | 3.7430 | 3.7430 | 43,100 |
| Feb 11, 2025 | 3.3500 | 3.6740 | 3.0000 | 3.0200 | 3.0200 | 8,100 |
| Feb 10, 2025 | 4.1600 | 4.1600 | 3.3600 | 3.4300 | 3.4300 | 33,800 |
| Feb 7, 2025 | 4.0300 | 4.2070 | 3.5850 | 3.8440 | 3.8440 | 25,700 |
| Feb 6, 2025 | 3.9000 | 4.2330 | 3.8900 | 4.0000 | 4.0000 | 6,600 |
| Feb 5, 2025 | 4.2400 | 4.2400 | 3.8350 | 4.2110 | 4.2110 | 16,100 |
| Feb 4, 2025 | 3.8700 | 4.2630 | 3.7990 | 4.2200 | 4.2200 | 43,500 |
| Feb 3, 2025 | 3.8800 | 4.0500 | 3.7100 | 3.8700 | 3.8700 | 10,500 |
| Jan 31, 2025 | 4.1000 | 4.2520 | 3.8500 | 3.8500 | 3.8500 | 13,900 |
| Jan 30, 2025 | 4.1700 | 4.4620 | 4.0000 | 4.2000 | 4.2000 | 14,600 |
| Jan 29, 2025 | 3.9000 | 4.4000 | 3.8500 | 4.2030 | 4.2030 | 52,100 |
| Jan 28, 2025 | 3.7700 | 3.9000 | 3.7700 | 3.8510 | 3.8510 | 1,000 |
| Jan 27, 2025 | 3.9000 | 3.9000 | 3.6950 | 3.7960 | 3.7960 | 8,300 |
| Jan 24, 2025 | 4.0700 | 4.0700 | 3.7200 | 3.7200 | 3.7200 | 9,100 |
| Jan 23, 2025 | 4.0000 | 4.1300 | 3.7050 | 3.9400 | 3.9400 | 19,200 |
| Jan 22, 2025 | 4.0700 | 4.1600 | 3.8900 | 4.1100 | 4.1100 | 16,600 |
| Jan 21, 2025 | 4.0100 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 16,000 |
| Jan 17, 2025 | 4.4600 | 4.4710 | 4.0100 | 4.0700 | 4.0700 | 11,500 |
| Jan 16, 2025 | 4.5440 | 4.6210 | 4.1500 | 4.1500 | 4.1500 | 10,000 |
| Jan 15, 2025 | 4.4920 | 4.4920 | 4.2700 | 4.3400 | 4.3400 | 15,500 |
| Jan 14, 2025 | 4.6000 | 4.6640 | 4.3010 | 4.6640 | 4.6640 | 7,700 |
| Jan 13, 2025 | 4.3000 | 4.6840 | 4.2300 | 4.4900 | 4.4900 | 14,900 |
| Jan 10, 2025 | 4.8500 | 4.9000 | 4.1100 | 4.1800 | 4.1800 | 64,300 |
| Jan 8, 2025 | 4.5900 | 4.9800 | 4.2690 | 4.9800 | 4.9800 | 21,500 |
| Jan 7, 2025 | 4.5000 | 4.5500 | 4.2180 | 4.2700 | 4.2700 | 28,300 |
| Jan 6, 2025 | 4.4700 | 4.5000 | 4.2100 | 4.3500 | 4.3500 | 22,500 |
| Jan 3, 2025 | 4.1000 | 4.5000 | 4.1000 | 4.2300 | 4.2300 | 19,800 |
| Jan 2, 2025 | 4.4900 | 4.4900 | 4.1100 | 4.2300 | 4.2300 | 18,700 |
| Dec 31, 2024 | 4.5600 | 4.5600 | 4.2000 | 4.4000 | 4.4000 | 15,500 |
| Dec 30, 2024 | 4.6800 | 4.6800 | 4.1700 | 4.1700 | 4.1700 | 11,300 |
| Dec 27, 2024 | 4.6900 | 4.6900 | 4.5000 | 4.5000 | 4.5000 | 6,000 |
| Dec 26, 2024 | 4.2900 | 4.9470 | 4.2500 | 4.4900 | 4.4900 | 11,400 |
| Dec 24, 2024 | 4.4470 | 4.4470 | 4.3000 | 4.3000 | 4.3000 | 1,200 |
| Dec 23, 2024 | 4.7000 | 5.0130 | 4.3500 | 4.4900 | 4.4900 | 18,700 |
| Dec 20, 2024 | 5.1000 | 5.1000 | 4.3300 | 4.5000 | 4.5000 | 21,600 |
| Dec 19, 2024 | 5.2800 | 5.4900 | 5.1200 | 5.1200 | 5.1200 | 9,200 |
| Dec 18, 2024 | 5.3150 | 5.5000 | 5.1100 | 5.2300 | 5.2300 | 14,100 |
| Dec 17, 2024 | 5.1000 | 5.7400 | 5.1000 | 5.4400 | 5.4400 | 10,500 |
| Dec 16, 2024 | 5.5100 | 5.5100 | 5.1000 | 5.1000 | 5.1000 | 7,200 |
| Dec 13, 2024 | 5.5430 | 5.5500 | 5.2700 | 5.2700 | 5.2700 | 2,000 |
| Dec 12, 2024 | 5.5780 | 5.7130 | 5.3000 | 5.6000 | 5.6000 | 5,700 |
| Dec 11, 2024 | 5.6000 | 5.7400 | 5.5100 | 5.6700 | 5.6700 | 6,500 |
| Dec 10, 2024 | 5.7530 | 5.8930 | 5.5000 | 5.7000 | 5.7000 | 20,000 |
| Dec 9, 2024 | 5.9900 | 5.9900 | 5.0800 | 5.8500 | 5.8500 | 14,200 |
| Dec 6, 2024 | 5.6500 | 5.8600 | 5.1370 | 5.5400 | 5.5400 | 11,400 |
| Dec 5, 2024 | 5.2300 | 5.7300 | 5.0600 | 5.5700 | 5.5700 | 11,800 |
| Dec 4, 2024 | 5.7500 | 5.8400 | 5.2300 | 5.2300 | 5.2300 | 20,600 |
| Dec 3, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.5000 | 5.5000 | 12,600 |
| Dec 2, 2024 | 5.6500 | 5.7500 | 5.5000 | 5.6900 | 5.6900 | 10,500 |
| Nov 29, 2024 | 5.8000 | 5.8300 | 5.6000 | 5.7630 | 5.7630 | 3,700 |
| Nov 27, 2024 | 6.2100 | 6.2100 | 5.5200 | 6.1000 | 6.1000 | 13,000 |
| Nov 26, 2024 | 6.0900 | 6.1000 | 5.8000 | 6.1000 | 6.1000 | 32,600 |
| Nov 25, 2024 | 5.8220 | 5.8900 | 5.6300 | 5.8900 | 5.8900 | 15,600 |
| Nov 22, 2024 | 5.7700 | 6.3400 | 5.5000 | 5.8000 | 5.8000 | 37,200 |
| Nov 21, 2024 | 6.1000 | 7.0300 | 6.0000 | 6.0200 | 6.0200 | 22,900 |
| Nov 20, 2024 | 6.3700 | 7.6500 | 5.7500 | 5.8200 | 5.8200 | 35,900 |
| Nov 19, 2024 | 6.7500 | 6.9800 | 5.7300 | 5.9000 | 5.9000 | 92,700 |
| Nov 18, 2024 | 6.8800 | 7.6200 | 6.0300 | 6.3800 | 6.3800 | 40,100 |
| Nov 15, 2024 | 6.2000 | 7.4100 | 6.1000 | 6.3600 | 6.3600 | 20,500 |
| Nov 14, 2024 | 6.1400 | 6.5400 | 6.0000 | 6.0000 | 6.0000 | 13,800 |
| Nov 13, 2024 | 6.3550 | 6.5900 | 5.9500 | 6.0800 | 6.0800 | 12,100 |
| Nov 12, 2024 | 6.0100 | 7.1400 | 6.0000 | 6.3500 | 6.3500 | 15,700 |
| Nov 11, 2024 | 6.4800 | 6.5740 | 6.0000 | 6.2850 | 6.2850 | 11,000 |
| Nov 8, 2024 | 6.3100 | 6.5500 | 6.0000 | 6.5360 | 6.5360 | 19,200 |
| Nov 7, 2024 | 6.5000 | 7.4920 | 6.5000 | 6.5000 | 6.5000 | 18,000 |
| Nov 6, 2024 | 6.2000 | 8.0000 | 6.2000 | 7.1000 | 7.1000 | 29,700 |
| Nov 5, 2024 | 7.5300 | 7.9480 | 5.7000 | 6.5000 | 6.5000 | 46,500 |
| Nov 4, 2024 | 7.1000 | 7.4000 | 6.7500 | 6.7500 | 6.7500 | 18,100 |
| Nov 1, 2024 | 7.0200 | 7.2100 | 7.0000 | 7.0200 | 7.0200 | 2,800 |
| Oct 31, 2024 | 7.0700 | 7.2700 | 6.2730 | 7.1900 | 7.1900 | 20,200 |
| Oct 30, 2024 | 7.8750 | 8.4800 | 7.2000 | 7.3000 | 7.3000 | 12,300 |
| Oct 29, 2024 | 7.6100 | 8.8700 | 7.1000 | 7.6200 | 7.6200 | 41,800 |
| Oct 28, 2024 | 8.7500 | 8.8120 | 7.4200 | 7.6200 | 7.6200 | 7,300 |
| Oct 25, 2024 | 9.3000 | 9.3000 | 8.1500 | 8.4000 | 8.4000 | 48,900 |
| Oct 24, 2024 | 8.8100 | 9.1500 | 8.8100 | 9.0100 | 9.0100 | 73,500 |
| Oct 23, 2024 | 9.0000 | 10.0000 | 8.7500 | 9.0000 | 9.0000 | 213,700 |
Related Tickers
COSM Cosmos Health Inc.
0.3472
+0.67%
MCK McKesson Corporation
693.43
-0.18%
COR Cencora, Inc.
284.53
+0.03%
CAH Cardinal Health, Inc.
135.26
+0.67%
OMI Owens & Minor, Inc.
6.72
-0.74%
YI 111, Inc.
7.31
0.00%
EDAP EDAP TMS S.A.
1.3400
+2.29%
HSIC Henry Schein, Inc.
63.33
+0.06%
PDCO Patterson Companies, Inc.
31.33
0.00%
8HX.MU Akso Health Group
0.8700
0.00%