NasdaqGM - Delayed Quote • USD
So-Young International Inc. (SY)
At close: May 31 at 4:00 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 |
|---|---|---|---|---|---|---|
| May 31, 2024 | 1.0390 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 111,000 |
| May 30, 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 33,400 |
| May 29, 2024 | 0.9800 | 1.0320 | 0.9500 | 1.0200 | 1.0200 | 77,500 |
| May 28, 2024 | 1.0900 | 1.0900 | 0.9800 | 0.9910 | 0.9910 | 106,300 |
| May 24, 2024 | 1.0900 | 1.1200 | 0.9000 | 1.0400 | 1.0400 | 307,200 |
| May 23, 2024 | 1.1000 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 648,000 |
| May 22, 2024 | 1.1400 | 1.2050 | 1.1400 | 1.1600 | 1.1600 | 54,800 |
| May 21, 2024 | 1.1100 | 1.1760 | 1.1100 | 1.1200 | 1.1200 | 49,000 |
| May 20, 2024 | 1.2000 | 1.2100 | 1.1400 | 1.1450 | 1.1450 | 113,400 |
| May 17, 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 30,700 |
| May 16, 2024 | 1.2700 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 62,400 |
| May 15, 2024 | 1.2700 | 1.2950 | 1.2100 | 1.2500 | 1.2500 | 28,900 |
| May 14, 2024 | 1.2800 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 47,000 |
| May 13, 2024 | 1.3000 | 1.3300 | 1.2720 | 1.3000 | 1.3000 | 13,100 |
| May 10, 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 59,300 |
| May 9, 2024 | 1.3800 | 1.3800 | 1.2500 | 1.3200 | 1.3200 | 76,200 |
| May 8, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 104,300 |
| May 7, 2024 | 1.2700 | 1.3900 | 1.2600 | 1.2950 | 1.2950 | 35,000 |
| May 6, 2024 | 1.3000 | 1.3500 | 1.2840 | 1.2900 | 1.2900 | 38,400 |
| May 3, 2024 | 1.3050 | 1.3240 | 1.2800 | 1.2900 | 1.2900 | 12,900 |
| May 2, 2024 | 1.3100 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 45,200 |
| May 1, 2024 | 1.3050 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 31,100 |
| Apr 30, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 73,300 |
| Apr 29, 2024 | 1.2800 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 64,900 |
| Apr 26, 2024 | 1.2400 | 1.3100 | 1.1800 | 1.2550 | 1.2550 | 151,400 |
| Apr 25, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 68,000 |
| Apr 24, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 5,800 |
| Apr 23, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 17,500 |
| Apr 22, 2024 | 1.1500 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 138,500 |
| Apr 19, 2024 | 1.2200 | 1.2200 | 1.0930 | 1.1600 | 1.1600 | 43,700 |
| Apr 18, 2024 | 1.2000 | 1.2150 | 1.1400 | 1.2000 | 1.2000 | 43,000 |
| Apr 17, 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 115,500 |
| Apr 16, 2024 | 1.1000 | 1.1500 | 1.0700 | 1.1450 | 1.1450 | 76,700 |
| Apr 15, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,800 |
| Apr 12, 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 77,900 |
| Apr 11, 2024 | 0.0600 Dividend | |||||
| Apr 11, 2024 | 1.1100 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 72,400 |
| Apr 10, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.0800 | 31,600 |
| Apr 9, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.1368 | 44,200 |
| Apr 8, 2024 | 1.1800 | 1.2400 | 1.1500 | 1.1700 | 1.1084 | 71,400 |
| Apr 5, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.0989 | 31,000 |
| Apr 4, 2024 | 1.1600 | 1.2200 | 1.1100 | 1.1600 | 1.0989 | 43,800 |
| Apr 3, 2024 | 1.1300 | 1.2300 | 1.1200 | 1.1600 | 1.0989 | 117,600 |
| Apr 2, 2024 | 1.0800 | 1.1400 | 1.0600 | 1.1400 | 1.0800 | 110,900 |
| Apr 1, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.0800 | 90,200 |
| Mar 28, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0326 | 98,600 |
| Mar 27, 2024 | 1.0900 | 1.0900 | 1.0620 | 1.0800 | 1.0232 | 56,500 |
| Mar 26, 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0137 | 147,500 |
| Mar 25, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 0.9947 | 76,500 |
| Mar 22, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0042 | 70,400 |
| Mar 21, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 0.9853 | 68,100 |
| Mar 20, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 0.9947 | 118,900 |
| Mar 19, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 0.9853 | 167,200 |
| Mar 18, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 0.9568 | 115,200 |
| Mar 15, 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.9474 | 64,700 |
| Mar 14, 2024 | 1.0200 | 1.0200 | 0.8680 | 1.0000 | 0.9474 | 154,800 |
| Mar 13, 2024 | 1.0500 | 1.0680 | 1.0100 | 1.0500 | 0.9947 | 64,100 |
| Mar 12, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 0.9947 | 54,900 |
| Mar 11, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0500 | 0.9947 | 81,700 |
| Mar 8, 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0042 | 38,400 |
| Mar 7, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 28,300 |
| Mar 6, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0400 | 0.9853 | 37,800 |
| Mar 5, 2024 | 1.0900 | 1.1100 | 1.0400 | 1.0400 | 0.9853 | 17,100 |
| Mar 4, 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0137 | 118,700 |
| Mar 1, 2024 | 1.1400 | 1.1420 | 1.0300 | 1.1100 | 1.0516 | 165,800 |
| Feb 29, 2024 | 1.1400 | 1.1800 | 1.1000 | 1.1500 | 1.0895 | 184,300 |
| Feb 28, 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.0516 | 76,700 |
| Feb 27, 2024 | 1.0900 | 1.1940 | 1.0900 | 1.1600 | 1.0989 | 74,900 |
| Feb 26, 2024 | 1.2500 | 1.2500 | 1.1200 | 1.1400 | 1.0800 | 53,200 |
| Feb 23, 2024 | 1.1100 | 1.1900 | 1.0900 | 1.1700 | 1.1084 | 105,400 |
| Feb 22, 2024 | 1.1200 | 1.1790 | 1.1000 | 1.1200 | 1.0611 | 160,600 |
| Feb 21, 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1400 | 1.0800 | 118,200 |
| Feb 20, 2024 | 1.1000 | 1.1250 | 1.0500 | 1.0850 | 1.0279 | 132,800 |
| Feb 16, 2024 | 1.0500 | 1.1800 | 1.0300 | 1.1300 | 1.0705 | 207,000 |
| Feb 15, 2024 | 1.0110 | 1.0300 | 1.0000 | 1.0300 | 0.9758 | 96,700 |
| Feb 14, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 0.9568 | 56,300 |
| Feb 13, 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 0.9474 | 58,700 |
| Feb 12, 2024 | 1.0200 | 1.0500 | 1.0000 | 1.0100 | 0.9568 | 82,400 |
| Feb 9, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 0.9758 | 54,500 |
| Feb 8, 2024 | 1.0100 | 1.0350 | 1.0000 | 1.0300 | 0.9758 | 91,800 |
| Feb 7, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 0.9663 | 73,800 |
| Feb 6, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | 0.9474 | 96,300 |
| Feb 5, 2024 | 0.9800 | 1.0100 | 0.9600 | 0.9900 | 0.9379 | 37,600 |
| Feb 2, 2024 | 1.0100 | 1.0190 | 0.9800 | 0.9800 | 0.9284 | 62,500 |
| Feb 1, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 0.9758 | 76,600 |
| Jan 31, 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | 0.9568 | 35,400 |
| Jan 30, 2024 | 1.0100 | 1.0900 | 0.9640 | 1.0000 | 0.9474 | 104,500 |
| Jan 29, 2024 | 1.0200 | 1.0500 | 0.9500 | 1.0300 | 0.9758 | 78,700 |
| Jan 26, 2024 | 1.0400 | 1.0700 | 0.9700 | 0.9900 | 0.9379 | 68,100 |
| Jan 25, 2024 | 0.9940 | 1.0900 | 0.9940 | 1.0700 | 1.0137 | 87,300 |
| Jan 24, 2024 | 1.0650 | 1.0800 | 1.0200 | 1.0250 | 0.9711 | 11,200 |
| Jan 23, 2024 | 1.0100 | 1.0800 | 0.9610 | 1.0500 | 0.9947 | 35,000 |
| Jan 22, 2024 | 0.9400 | 1.0300 | 0.9400 | 0.9960 | 0.9436 | 36,000 |
| Jan 19, 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0100 | 0.9568 | 23,000 |
| Jan 18, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9000 | 23,700 |
| Jan 17, 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9800 | 0.9284 | 66,100 |
| Jan 16, 2024 | 0.9800 | 1.0200 | 0.9400 | 0.9400 | 0.8905 | 423,500 |
| Jan 12, 2024 | 1.0000 | 1.0600 | 0.9900 | 0.9900 | 0.9379 | 60,700 |
| Jan 11, 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0100 | 0.9568 | 78,000 |
| Jan 10, 2024 | 1.0700 | 1.1000 | 1.0200 | 1.0500 | 0.9947 | 49,100 |
| Jan 9, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0900 | 1.0326 | 71,000 |
| Jan 8, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.0800 | 54,400 |
| Jan 5, 2024 | 1.1400 | 1.1850 | 1.1300 | 1.1300 | 1.0705 | 51,500 |
| Jan 4, 2024 | 1.2000 | 1.2200 | 1.1500 | 1.1700 | 1.1084 | 34,500 |
| Jan 3, 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2200 | 1.1558 | 49,500 |
| Jan 2, 2024 | 1.2800 | 1.3300 | 1.2000 | 1.2500 | 1.1842 | 47,200 |
| Dec 29, 2023 | 1.2600 | 1.3100 | 1.1900 | 1.2900 | 1.2221 | 102,600 |
| Dec 28, 2023 | 1.2410 | 1.2900 | 1.1800 | 1.2400 | 1.1747 | 135,400 |
| Dec 27, 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.1842 | 47,200 |
| Dec 26, 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2700 | 1.2032 | 33,600 |
| Dec 22, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2221 | 48,200 |
| Dec 21, 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.2505 | 64,500 |
| Dec 20, 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.1842 | 75,700 |
| Dec 19, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.2316 | 90,200 |
| Dec 18, 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | 1.2032 | 70,800 |
| Dec 15, 2023 | 1.3900 | 1.4400 | 1.1800 | 1.2100 | 1.1463 | 238,500 |
| Dec 14, 2023 | 1.4700 | 1.5200 | 1.3600 | 1.3800 | 1.3074 | 187,000 |
| Dec 13, 2023 | 1.2300 | 1.4800 | 1.1900 | 1.4500 | 1.3737 | 227,700 |
| Dec 12, 2023 | 1.1500 | 1.2400 | 1.1200 | 1.2300 | 1.1653 | 163,500 |
| Dec 11, 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.1463 | 81,300 |
| Dec 8, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.1653 | 66,900 |
| Dec 7, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.1937 | 99,200 |
| Dec 6, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.1842 | 92,400 |
| Dec 5, 2023 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1274 | 103,800 |
| Dec 4, 2023 | 1.1200 | 1.2180 | 1.0900 | 1.1800 | 1.1179 | 165,800 |
| Dec 1, 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1500 | 1.0895 | 29,200 |
| Nov 30, 2023 | 1.1400 | 1.1700 | 1.1100 | 1.1250 | 1.0658 | 114,300 |
| Nov 29, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1650 | 1.1037 | 43,200 |
| Nov 28, 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1800 | 1.1179 | 35,800 |
| Nov 27, 2023 | 1.1600 | 1.2400 | 1.0900 | 1.1800 | 1.1179 | 87,700 |
| Nov 24, 2023 | 1.2200 | 1.2300 | 1.1300 | 1.1800 | 1.1179 | 73,900 |
| Nov 22, 2023 | 1.2400 | 1.2500 | 1.1800 | 1.2300 | 1.1653 | 84,500 |
| Nov 21, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.1747 | 52,200 |
| Nov 20, 2023 | 1.1400 | 1.3300 | 1.1400 | 1.2800 | 1.2126 | 373,200 |
| Nov 17, 2023 | 1.1200 | 1.2200 | 1.1100 | 1.1700 | 1.1084 | 376,400 |
| Nov 16, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.0895 | 184,900 |
| Nov 15, 2023 | 1.0200 | 1.2200 | 1.0200 | 1.1400 | 1.0800 | 306,600 |
| Nov 14, 2023 | 1.0720 | 1.1400 | 1.0300 | 1.0300 | 0.9758 | 72,000 |
| Nov 13, 2023 | 1.0700 | 1.1500 | 1.0600 | 1.0700 | 1.0137 | 155,100 |
| Nov 10, 2023 | 1.0200 | 1.0700 | 0.9950 | 1.0700 | 1.0137 | 41,300 |
| Nov 9, 2023 | 0.9700 | 1.1000 | 0.9400 | 1.0200 | 0.9663 | 59,100 |
| Nov 8, 2023 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 0.9474 | 26,800 |
| Nov 7, 2023 | 0.9900 | 0.9900 | 0.9130 | 0.9300 | 0.8811 | 33,200 |
| Nov 6, 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9400 | 0.8905 | 34,400 |
| Nov 3, 2023 | 0.9100 | 0.9600 | 0.8840 | 0.9400 | 0.8905 | 55,400 |
| Nov 2, 2023 | 0.9000 | 0.9610 | 0.8270 | 0.9100 | 0.8621 | 105,700 |
| Nov 1, 2023 | 0.8880 | 0.9230 | 0.8880 | 0.9090 | 0.8612 | 63,800 |
| Oct 31, 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9200 | 0.8716 | 87,700 |
| Oct 30, 2023 | 0.9600 | 0.9800 | 0.9200 | 0.9300 | 0.8811 | 14,300 |
| Oct 27, 2023 | 0.9200 | 0.9800 | 0.9200 | 0.9300 | 0.8811 | 34,500 |
| Oct 26, 2023 | 0.9700 | 0.9900 | 0.9000 | 0.9200 | 0.8716 | 122,600 |
| Oct 25, 2023 | 0.8900 | 0.9700 | 0.8850 | 0.9700 | 0.9189 | 77,400 |
| Oct 24, 2023 | 0.8900 | 0.9840 | 0.8800 | 0.8900 | 0.8432 | 188,400 |
| Oct 23, 2023 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 0.8526 | 87,000 |
| Oct 20, 2023 | 0.8700 | 0.9420 | 0.8700 | 0.8970 | 0.8498 | 130,500 |
| Oct 19, 2023 | 0.8700 | 0.9700 | 0.8700 | 0.9000 | 0.8526 | 87,500 |
| Oct 18, 2023 | 1.0100 | 1.0190 | 0.9020 | 0.9020 | 0.8545 | 250,200 |
| Oct 17, 2023 | 1.0300 | 1.0900 | 1.0000 | 1.0200 | 0.9663 | 72,600 |
| Oct 16, 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0360 | 0.9815 | 216,900 |
| Oct 13, 2023 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.0705 | 14,100 |
| Oct 12, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.0421 | 66,600 |
| Oct 11, 2023 | 1.0500 | 1.0850 | 1.0400 | 1.0800 | 1.0232 | 10,200 |
| Oct 10, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0700 | 1.0137 | 43,800 |
| Oct 9, 2023 | 1.0440 | 1.0440 | 0.9900 | 1.0300 | 0.9758 | 24,100 |
| Oct 6, 2023 | 0.9700 | 1.0100 | 0.9700 | 0.9900 | 0.9379 | 111,000 |
| Oct 5, 2023 | 1.0000 | 1.0300 | 0.9700 | 1.0000 | 0.9474 | 73,600 |
| Oct 4, 2023 | 0.9500 | 1.0450 | 0.9500 | 0.9800 | 0.9284 | 47,500 |
| Oct 3, 2023 | 0.9700 | 0.9960 | 0.9200 | 0.9800 | 0.9284 | 108,800 |
| Oct 2, 2023 | 1.0100 | 1.1000 | 0.9600 | 0.9730 | 0.9218 | 535,500 |
| Sep 29, 2023 | 1.0900 | 1.2110 | 1.0300 | 1.0450 | 0.9900 | 131,500 |
| Sep 28, 2023 | 1.0900 | 1.1450 | 1.0200 | 1.0950 | 1.0374 | 72,000 |
| Sep 27, 2023 | 1.1200 | 1.2000 | 1.1100 | 1.1300 | 1.0705 | 48,500 |
| Sep 26, 2023 | 1.0800 | 1.1400 | 1.0700 | 1.1400 | 1.0800 | 68,000 |
| Sep 25, 2023 | 1.0800 | 1.3600 | 1.0600 | 1.1100 | 1.0516 | 544,700 |
| Sep 22, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.0800 | 1.0232 | 31,100 |
| Sep 21, 2023 | 1.1300 | 1.1900 | 1.0000 | 1.0130 | 0.9597 | 79,200 |
| Sep 20, 2023 | 1.1200 | 1.1300 | 1.0500 | 1.1300 | 1.0705 | 337,600 |
| Sep 19, 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0500 | 0.9947 | 45,000 |
| Sep 18, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.0421 | 44,300 |
| Sep 15, 2023 | 1.1650 | 1.1900 | 1.1600 | 1.1750 | 1.1132 | 19,900 |
| Sep 14, 2023 | 1.1800 | 1.2300 | 1.1600 | 1.1700 | 1.1084 | 20,100 |
| Sep 13, 2023 | 1.2190 | 1.2190 | 1.1700 | 1.1700 | 1.1084 | 14,200 |
| Sep 12, 2023 | 1.2190 | 1.2300 | 1.2000 | 1.2000 | 1.1368 | 32,000 |
| Sep 11, 2023 | 1.2500 | 1.2900 | 1.2000 | 1.2100 | 1.1463 | 52,900 |
| Sep 8, 2023 | 1.2800 | 1.2800 | 1.2180 | 1.2500 | 1.1842 | 18,600 |
| Sep 7, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2126 | 19,400 |
| Sep 6, 2023 | 1.3050 | 1.3410 | 1.2800 | 1.2800 | 1.2126 | 33,800 |
| Sep 5, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | 1.2600 | 45,500 |
| Sep 1, 2023 | 1.4400 | 1.5100 | 1.4400 | 1.4400 | 1.3642 | 138,500 |
| Aug 31, 2023 | 1.3200 | 1.4400 | 1.3200 | 1.4400 | 1.3642 | 107,300 |
| Aug 30, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.2695 | 32,600 |
| Aug 29, 2023 | 1.2900 | 1.3700 | 1.2660 | 1.3400 | 1.2695 | 126,900 |
| Aug 28, 2023 | 1.3200 | 1.3600 | 1.2700 | 1.2900 | 1.2221 | 111,800 |
| Aug 25, 2023 | 1.3400 | 1.3400 | 1.2700 | 1.3300 | 1.2600 | 54,700 |
| Aug 24, 2023 | 1.4110 | 1.4110 | 1.2800 | 1.2900 | 1.2221 | 74,500 |
| Aug 23, 2023 | 1.3300 | 1.4100 | 1.3000 | 1.4000 | 1.3263 | 119,600 |
| Aug 22, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.2695 | 42,200 |
| Aug 21, 2023 | 1.1900 | 1.3300 | 1.1900 | 1.3100 | 1.2411 | 67,900 |
| Aug 18, 2023 | 1.2100 | 1.2600 | 1.1700 | 1.2100 | 1.1463 | 102,000 |
| Aug 17, 2023 | 1.2950 | 1.2950 | 1.1840 | 1.2100 | 1.1463 | 46,200 |
| Aug 16, 2023 | 1.3100 | 1.3120 | 1.2300 | 1.2300 | 1.1653 | 105,800 |
| Aug 15, 2023 | 1.3500 | 1.3620 | 1.3200 | 1.3400 | 1.2695 | 20,300 |
| Aug 14, 2023 | 1.3900 | 1.4080 | 1.3510 | 1.3800 | 1.3074 | 70,800 |
| Aug 11, 2023 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3168 | 26,500 |
| Aug 10, 2023 | 1.4300 | 1.5310 | 1.3600 | 1.4500 | 1.3737 | 42,500 |
| Aug 9, 2023 | 1.4700 | 1.5250 | 1.3900 | 1.4300 | 1.3547 | 51,900 |
| Aug 8, 2023 | 1.5300 | 1.5550 | 1.4600 | 1.4800 | 1.4021 | 76,200 |
| Aug 7, 2023 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | 1.4684 | 41,600 |
| Aug 4, 2023 | 1.6600 | 1.6900 | 1.5800 | 1.6100 | 1.5253 | 26,800 |
| Aug 3, 2023 | 1.6400 | 1.6660 | 1.5700 | 1.5900 | 1.5063 | 83,100 |
| Aug 2, 2023 | 1.6700 | 1.6800 | 1.6200 | 1.6500 | 1.5632 | 47,000 |
| Aug 1, 2023 | 1.6900 | 1.7300 | 1.6300 | 1.6900 | 1.6011 | 127,300 |
| Jul 31, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6800 | 1.5916 | 90,500 |
| Jul 28, 2023 | 1.6100 | 1.6900 | 1.5700 | 1.6600 | 1.5726 | 159,000 |
| Jul 27, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.5600 | 1.4779 | 24,100 |
| Jul 26, 2023 | 1.6200 | 1.6700 | 1.5200 | 1.5800 | 1.4968 | 215,800 |
| Jul 25, 2023 | 1.7100 | 1.7750 | 1.6100 | 1.6300 | 1.5442 | 57,700 |
| Jul 24, 2023 | 1.5900 | 1.6800 | 1.5800 | 1.6400 | 1.5537 | 37,400 |
| Jul 21, 2023 | 1.6700 | 1.7400 | 1.6000 | 1.6000 | 1.5158 | 188,300 |
| Jul 20, 2023 | 1.6600 | 1.7140 | 1.5400 | 1.6400 | 1.5537 | 214,500 |
| Jul 19, 2023 | 1.5500 | 1.6000 | 1.5300 | 1.5600 | 1.4779 | 85,100 |
| Jul 18, 2023 | 1.6000 | 1.6800 | 1.5600 | 1.5600 | 1.4779 | 48,100 |
| Jul 17, 2023 | 1.6000 | 1.6800 | 1.5900 | 1.6000 | 1.5158 | 71,000 |
| Jul 14, 2023 | 1.5700 | 1.6400 | 1.5700 | 1.5800 | 1.4968 | 33,300 |
| Jul 13, 2023 | 1.5900 | 1.6700 | 1.5700 | 1.5900 | 1.5063 | 179,600 |
| Jul 12, 2023 | 1.6700 | 1.7250 | 1.5500 | 1.5600 | 1.4779 | 222,300 |
| Jul 11, 2023 | 1.7900 | 1.7900 | 1.6400 | 1.6600 | 1.5726 | 117,500 |
| Jul 10, 2023 | 1.8200 | 1.9000 | 1.7000 | 1.7300 | 1.6389 | 200,600 |
| Jul 7, 2023 | 1.7000 | 1.7980 | 1.6900 | 1.7600 | 1.6674 | 68,100 |
| Jul 6, 2023 | 1.8000 | 1.8000 | 1.6300 | 1.6700 | 1.5821 | 213,200 |
| Jul 5, 2023 | 1.8400 | 1.8800 | 1.7600 | 1.8000 | 1.7053 | 200,300 |
| Jul 3, 2023 | 1.8700 | 1.9100 | 1.8700 | 1.8800 | 1.7811 | 16,500 |
| Jun 30, 2023 | 1.8600 | 1.8990 | 1.8300 | 1.8400 | 1.7432 | 94,900 |
| Jun 29, 2023 | 1.8900 | 1.9300 | 1.8500 | 1.8800 | 1.7811 | 27,300 |
| Jun 28, 2023 | 1.9100 | 1.9150 | 1.8600 | 1.8800 | 1.7811 | 23,100 |
| Jun 27, 2023 | 1.9100 | 1.9100 | 1.8700 | 1.8800 | 1.7811 | 50,100 |
| Jun 26, 2023 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | 1.7621 | 70,800 |
| Jun 23, 2023 | 1.9800 | 1.9900 | 1.9100 | 1.9900 | 1.8853 | 33,200 |
| Jun 22, 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9500 | 1.8474 | 63,600 |
| Jun 21, 2023 | 2.0300 | 2.0890 | 1.9800 | 1.9800 | 1.8758 | 148,500 |
| Jun 20, 2023 | 2.1000 | 2.1300 | 2.0100 | 2.0400 | 1.9326 | 236,300 |
| Jun 16, 2023 | 2.1200 | 2.1900 | 2.0300 | 2.1200 | 2.0084 | 421,600 |
| Jun 15, 2023 | 2.0800 | 2.1300 | 2.0400 | 2.0700 | 1.9611 | 130,100 |
| Jun 14, 2023 | 2.1300 | 2.1300 | 2.0400 | 2.0900 | 1.9800 | 66,900 |
| Jun 13, 2023 | 2.1300 | 2.1660 | 2.0500 | 2.0800 | 1.9705 | 101,600 |
| Jun 12, 2023 | 2.0700 | 2.1400 | 2.0400 | 2.0800 | 1.9705 | 71,300 |
| Jun 9, 2023 | 2.0800 | 2.1910 | 2.0400 | 2.0600 | 1.9516 | 109,300 |
| Jun 8, 2023 | 2.1800 | 2.1800 | 2.0800 | 2.0900 | 1.9800 | 117,300 |
| Jun 7, 2023 | 2.3400 | 2.3400 | 2.1100 | 2.1300 | 2.0179 | 146,400 |
| Jun 6, 2023 | 2.2200 | 2.3150 | 2.1410 | 2.3000 | 2.1789 | 178,800 |
| Jun 5, 2023 | 2.2000 | 2.2200 | 2.1100 | 2.2000 | 2.0842 | 127,200 |
| Jun 2, 2023 | 2.2200 | 2.2880 | 2.1500 | 2.2000 | 2.0842 | 113,100 |
| Jun 1, 2023 | 2.1000 | 2.1800 | 2.0800 | 2.1600 | 2.0463 | 120,900 |
Related Tickers
SLP Simulations Plus, Inc.
48.24
-1.01%
HCTI Healthcare Triangle, Inc.
0.7000
-2.64%
VASO Vaso Corporation
0.2540
-4.13%
CMAX CareMax, Inc.
2.9300
+1.74%
PBSV Pharma-Bio Serv, Inc.
0.6999
+7.68%
FORA Forian Inc.
2.5900
-1.89%
WEAV Weave Communications, Inc.
8.65
+1.05%
CGNSF Cognetivity Neurosciences Ltd.
0.0129
0.00%
TBRG TruBridge, Inc.
9.41
+1.29%
SHCR Sharecare, Inc.
0.8143
-3.69%