Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1.2600
-0.0900
(-6.67%)
At close: March 10 at 4:00:02 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 6,700 |
Mar 7, 2025 | 1.3700 | 1.3900 | 1.3150 | 1.3150 | 1.3150 | 3,700 |
Mar 6, 2025 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 1,100 |
Mar 5, 2025 | 1.3150 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 3,500 |
Mar 4, 2025 | 1.3450 | 1.3450 | 1.2700 | 1.3100 | 1.3100 | 11,600 |
Mar 3, 2025 | 1.3850 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 4,200 |
Feb 28, 2025 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 800 |
Feb 27, 2025 | 1.3600 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 16,700 |
Feb 26, 2025 | 1.3980 | 1.3980 | 1.3800 | 1.3800 | 1.3800 | 2,100 |
Feb 25, 2025 | 1.3800 | 1.4060 | 1.3600 | 1.3800 | 1.3800 | 28,000 |
Feb 24, 2025 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 1,800 |
Feb 21, 2025 | 1.4100 | 1.4250 | 1.3600 | 1.3600 | 1.3600 | 4,600 |
Feb 20, 2025 | 1.4000 | 1.4100 | 1.3440 | 1.4100 | 1.4100 | 5,000 |
Feb 19, 2025 | 1.3100 | 1.3940 | 1.3100 | 1.3940 | 1.3940 | 26,800 |
Feb 18, 2025 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 15,900 |
Feb 14, 2025 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 11,100 |
Feb 13, 2025 | 1.3300 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 36,700 |
Feb 12, 2025 | 1.3350 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 3,900 |
Feb 11, 2025 | 1.3300 | 1.3600 | 1.3250 | 1.3400 | 1.3400 | 61,800 |
Feb 10, 2025 | 1.3300 | 1.3500 | 1.2930 | 1.3500 | 1.3500 | 7,400 |
Feb 7, 2025 | 1.3010 | 1.3400 | 1.3010 | 1.3400 | 1.3400 | 3,100 |
Feb 6, 2025 | 1.3380 | 1.3750 | 1.3000 | 1.3500 | 1.3500 | 6,400 |
Feb 5, 2025 | 1.3330 | 1.4000 | 1.3110 | 1.3400 | 1.3400 | 4,700 |
Feb 4, 2025 | 1.3700 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 13,300 |
Feb 3, 2025 | 1.3200 | 1.3760 | 1.2600 | 1.3200 | 1.3200 | 44,800 |
Jan 31, 2025 | 1.3550 | 1.4400 | 1.3300 | 1.3900 | 1.3900 | 15,300 |
Jan 30, 2025 | 1.3900 | 1.4200 | 1.3400 | 1.3950 | 1.3950 | 7,600 |
Jan 29, 2025 | 1.4450 | 1.4890 | 1.2600 | 1.4300 | 1.4300 | 56,000 |
Jan 28, 2025 | 1.4100 | 1.4450 | 1.4000 | 1.4100 | 1.4100 | 2,400 |
Jan 27, 2025 | 1.4000 | 1.4450 | 1.4000 | 1.4200 | 1.4200 | 26,400 |
Jan 24, 2025 | 1.4010 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 26,000 |
Jan 23, 2025 | 1.4200 | 1.4900 | 1.4050 | 1.4100 | 1.4100 | 21,500 |
Jan 22, 2025 | 1.4700 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 24,000 |
Jan 21, 2025 | 1.4350 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 11,900 |
Jan 17, 2025 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 16,000 |
Jan 16, 2025 | 1.3700 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 14,000 |
Jan 15, 2025 | 1.3700 | 1.4650 | 1.3600 | 1.4600 | 1.4600 | 12,900 |
Jan 14, 2025 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 33,800 |
Jan 13, 2025 | 1.4300 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 16,200 |
Jan 10, 2025 | 1.4500 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 73,600 |
Jan 8, 2025 | 1.4140 | 1.5100 | 1.4100 | 1.4970 | 1.4970 | 28,200 |
Jan 7, 2025 | 1.4100 | 1.4780 | 1.4100 | 1.4400 | 1.4400 | 11,600 |
Jan 6, 2025 | 1.4800 | 1.5200 | 1.4100 | 1.4200 | 1.4200 | 13,100 |
Jan 3, 2025 | 1.4100 | 1.4700 | 1.3800 | 1.4480 | 1.4480 | 5,400 |
Jan 2, 2025 | 1.4000 | 1.4250 | 1.3600 | 1.4150 | 1.4150 | 15,800 |
Dec 31, 2024 | 1.4010 | 1.4150 | 1.3600 | 1.4000 | 1.4000 | 20,000 |
Dec 30, 2024 | 1.4500 | 1.4750 | 1.3600 | 1.4000 | 1.4000 | 54,400 |
Dec 27, 2024 | 1.4100 | 1.4900 | 1.3600 | 1.3600 | 1.3600 | 72,700 |
Dec 26, 2024 | 1.3700 | 1.5900 | 1.3700 | 1.4100 | 1.4100 | 21,800 |
Dec 24, 2024 | 1.3810 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 13,600 |
Dec 23, 2024 | 1.4000 | 1.4250 | 1.3800 | 1.3820 | 1.3820 | 8,800 |
Dec 20, 2024 | 1.3950 | 1.4200 | 1.3740 | 1.4200 | 1.4200 | 31,400 |
Dec 19, 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3720 | 1.3720 | 11,300 |
Dec 18, 2024 | 1.4200 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 42,100 |
Dec 17, 2024 | 1.4700 | 1.4710 | 1.4130 | 1.4500 | 1.4500 | 35,000 |
Dec 16, 2024 | 1.5000 | 1.5300 | 1.4600 | 1.4850 | 1.4850 | 23,900 |
Dec 13, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 96,900 |
Dec 12, 2024 | 1.6000 | 1.6000 | 1.4390 | 1.5200 | 1.5200 | 103,400 |
Dec 11, 2024 | 1.7500 | 1.8800 | 1.4800 | 1.5300 | 1.5300 | 1,027,600 |
Dec 10, 2024 | 1.3700 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 20,800 |
Dec 9, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 7,700 |
Dec 6, 2024 | 1.4010 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 19,000 |
Dec 5, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 9,000 |
Dec 4, 2024 | 1.3740 | 1.4370 | 1.3740 | 1.4120 | 1.4120 | 8,500 |
Dec 3, 2024 | 1.4200 | 1.4200 | 1.3790 | 1.4000 | 1.4000 | 7,100 |
Dec 2, 2024 | 1.4400 | 1.4440 | 1.4000 | 1.4100 | 1.4100 | 11,400 |
Nov 29, 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4150 | 1.4150 | 4,000 |
Nov 27, 2024 | 1.4290 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 4,500 |
Nov 26, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 10,400 |
Nov 25, 2024 | 1.4200 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 10,700 |
Nov 22, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 7,500 |
Nov 21, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4050 | 1.4050 | 4,500 |
Nov 20, 2024 | 1.3960 | 1.4450 | 1.3960 | 1.4450 | 1.4450 | 2,200 |
Nov 19, 2024 | 1.3820 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 6,100 |
Nov 18, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 4,400 |
Nov 15, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 12,400 |
Nov 14, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 5,800 |
Nov 13, 2024 | 1.4150 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 3,300 |
Nov 12, 2024 | 1.4000 | 1.4700 | 1.3850 | 1.4600 | 1.4600 | 23,800 |
Nov 11, 2024 | 1.4600 | 1.4840 | 1.3720 | 1.4200 | 1.4200 | 5,700 |
Nov 8, 2024 | 1.5800 | 1.5800 | 1.3800 | 1.4470 | 1.4470 | 5,200 |
Nov 7, 2024 | 1.3800 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 6,800 |
Nov 6, 2024 | 1.3900 | 1.4610 | 1.3750 | 1.4300 | 1.4300 | 34,100 |
Nov 5, 2024 | 1.4020 | 1.4700 | 1.4020 | 1.4500 | 1.4500 | 15,900 |
Nov 4, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 3,400 |
Nov 1, 2024 | 1.5250 | 1.6500 | 1.4500 | 1.4600 | 1.4600 | 15,100 |
Oct 31, 2024 | 1.4100 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 58,500 |
Oct 30, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 3,400 |
Oct 29, 2024 | 1.4200 | 1.4700 | 1.4080 | 1.4600 | 1.4600 | 5,900 |
Oct 28, 2024 | 1.4200 | 1.4300 | 1.4050 | 1.4200 | 1.4200 | 5,600 |
Oct 25, 2024 | 1.4230 | 1.4590 | 1.3900 | 1.4200 | 1.4200 | 5,200 |
Oct 24, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 7,300 |
Oct 23, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 3,800 |
Oct 22, 2024 | 1.4200 | 1.4740 | 1.4100 | 1.4300 | 1.4300 | 6,200 |
Oct 21, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 6,400 |
Oct 18, 2024 | 1.4300 | 1.4890 | 1.4100 | 1.4100 | 1.4100 | 3,400 |
Oct 17, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 9,100 |
Oct 16, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 3,900 |
Oct 15, 2024 | 1.4100 | 1.4210 | 1.4100 | 1.4100 | 1.4100 | 4,200 |
Oct 14, 2024 | 1.4000 | 1.4350 | 1.3900 | 1.4000 | 1.4000 | 4,800 |
Oct 11, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 4,500 |
Oct 10, 2024 | 1.4000 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 8,400 |
Oct 9, 2024 | 1.5000 | 1.5500 | 1.4210 | 1.4600 | 1.4600 | 14,500 |
Oct 8, 2024 | 1.4900 | 1.5240 | 1.4400 | 1.5000 | 1.5000 | 18,400 |
Oct 7, 2024 | 1.5100 | 1.5340 | 1.4900 | 1.5340 | 1.5340 | 3,600 |
Oct 4, 2024 | 1.5320 | 1.5320 | 1.5000 | 1.5000 | 1.5000 | 1,900 |
Oct 3, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 5,900 |
Oct 2, 2024 | 1.4300 | 1.5700 | 1.4300 | 1.5220 | 1.5220 | 16,800 |
Oct 1, 2024 | 1.4700 | 1.5350 | 1.4400 | 1.4700 | 1.4700 | 3,300 |
Sep 30, 2024 | 1.4450 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 9,800 |
Sep 27, 2024 | 1.4800 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 74,700 |
Sep 26, 2024 | 1.4850 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 4,600 |
Sep 25, 2024 | 1.5100 | 1.5700 | 1.4600 | 1.5100 | 1.5100 | 2,800 |
Sep 24, 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5500 | 1.5500 | 3,500 |
Sep 23, 2024 | 1.5900 | 1.6900 | 1.5550 | 1.5550 | 1.5550 | 6,600 |
Sep 20, 2024 | 1.5000 | 1.6800 | 1.4950 | 1.6800 | 1.6800 | 20,400 |
Sep 19, 2024 | 1.4850 | 1.4850 | 1.4600 | 1.4600 | 1.4600 | 2,400 |
Sep 18, 2024 | 1.4600 | 1.5350 | 1.4500 | 1.5000 | 1.5000 | 7,400 |
Sep 17, 2024 | 1.4400 | 1.5500 | 1.4300 | 1.5100 | 1.5100 | 16,100 |
Sep 16, 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 4,900 |
Sep 13, 2024 | 1.3900 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 35,100 |
Sep 12, 2024 | 1.3600 | 1.4150 | 1.3600 | 1.4150 | 1.4150 | 3,500 |
Sep 11, 2024 | 1.4500 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 6,700 |
Sep 10, 2024 | 1.4300 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 13,000 |
Sep 9, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 4,600 |
Sep 6, 2024 | 1.4100 | 1.4600 | 1.3930 | 1.4500 | 1.4500 | 3,500 |
Sep 5, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 400 |
Sep 4, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 500 |
Sep 3, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 4,100 |
Aug 30, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 600 |
Aug 29, 2024 | 1.5000 | 1.5000 | 1.4750 | 1.4900 | 1.4900 | 1,300 |
Aug 28, 2024 | 1.4410 | 1.5350 | 1.4410 | 1.5000 | 1.5000 | 2,800 |
Aug 27, 2024 | 1.5100 | 1.5250 | 1.4900 | 1.4900 | 1.4900 | 900 |
Aug 26, 2024 | 1.5260 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 5,400 |
Aug 23, 2024 | 1.5100 | 1.5450 | 1.4300 | 1.5000 | 1.5000 | 2,600 |
Aug 22, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 700 |
Aug 21, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 14,000 |
Aug 20, 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 2,200 |
Aug 19, 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 1,500 |
Aug 16, 2024 | 1.4300 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 2,900 |
Aug 15, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 3,500 |
Aug 14, 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 4,000 |
Aug 13, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 600 |
Aug 12, 2024 | 1.4700 | 1.4790 | 1.2200 | 1.4000 | 1.4000 | 65,000 |
Aug 9, 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 12,900 |
Aug 8, 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 2,200 |
Aug 7, 2024 | 1.6500 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 16,000 |
Aug 6, 2024 | 1.5400 | 1.6800 | 1.5400 | 1.6400 | 1.6400 | 14,800 |
Aug 5, 2024 | 1.5500 | 1.6800 | 1.5400 | 1.5900 | 1.5900 | 9,600 |
Aug 2, 2024 | 1.7500 | 1.7500 | 1.5800 | 1.6100 | 1.6100 | 6,400 |
Aug 1, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 8,800 |
Jul 31, 2024 | 1.6600 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 3,900 |
Jul 30, 2024 | 1.6700 | 1.7000 | 1.5880 | 1.6800 | 1.6800 | 6,300 |
Jul 29, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 1,400 |
Jul 26, 2024 | 1.5900 | 1.6780 | 1.5900 | 1.6700 | 1.6700 | 1,900 |
Jul 25, 2024 | 1.6800 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 4,900 |
Jul 24, 2024 | 1.6500 | 1.7100 | 1.4800 | 1.7100 | 1.7100 | 32,800 |
Jul 23, 2024 | 1.6600 | 1.7050 | 1.6400 | 1.6400 | 1.6400 | 7,900 |
Jul 22, 2024 | 1.4700 | 1.6400 | 1.4700 | 1.6400 | 1.6400 | 16,700 |
Jul 19, 2024 | 1.6100 | 1.6250 | 1.5500 | 1.5500 | 1.5500 | 3,100 |
Jul 18, 2024 | 1.5500 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 4,000 |
Jul 17, 2024 | 1.6400 | 1.6500 | 1.5100 | 1.6490 | 1.6490 | 30,200 |
Jul 16, 2024 | 1.5000 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 13,000 |
Jul 15, 2024 | 1.4950 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 12,300 |
Jul 12, 2024 | 1.4300 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 32,000 |
Jul 11, 2024 | 1.4500 | 1.5030 | 1.4240 | 1.4500 | 1.4500 | 23,100 |
Jul 10, 2024 | 1.4940 | 1.4940 | 1.4500 | 1.4700 | 1.4700 | 5,900 |
Jul 9, 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4520 | 1.4520 | 9,700 |
Jul 8, 2024 | 1.4600 | 1.4700 | 1.4520 | 1.4520 | 1.4520 | 4,400 |
Jul 5, 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 3,000 |
Jul 3, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 7,000 |
Jul 2, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4300 | 1.4300 | 13,800 |
Jul 1, 2024 | 1.5300 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 9,800 |
Jun 28, 2024 | 1.5300 | 1.5450 | 1.3700 | 1.5000 | 1.5000 | 79,300 |
Jun 27, 2024 | 1.5100 | 1.5500 | 1.4950 | 1.5500 | 1.5500 | 25,400 |
Jun 26, 2024 | 1.5350 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 6,700 |
Jun 25, 2024 | 1.4900 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 45,900 |
Jun 24, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 4,700 |
Jun 21, 2024 | 1.5200 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 39,200 |
Jun 20, 2024 | 1.5500 | 1.5800 | 1.3500 | 1.5300 | 1.5300 | 69,000 |
Jun 18, 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 32,200 |
Jun 17, 2024 | 1.6300 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 5,900 |
Jun 14, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 5,200 |
Jun 13, 2024 | 1.6400 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 40,400 |
Jun 12, 2024 | 1.5800 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 8,200 |
Jun 11, 2024 | 1.5900 | 1.6200 | 1.5720 | 1.6200 | 1.6200 | 4,400 |
Jun 10, 2024 | 1.5900 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 12,500 |
Jun 7, 2024 | 1.5600 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 38,300 |
Jun 6, 2024 | 1.6150 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 4,100 |
Jun 5, 2024 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 16,800 |
Jun 4, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 37,100 |
Jun 3, 2024 | 1.5400 | 1.6600 | 1.5400 | 1.6500 | 1.6500 | 10,200 |
May 31, 2024 | 1.6000 | 1.6140 | 1.5500 | 1.5600 | 1.5600 | 22,800 |
May 30, 2024 | 1.5700 | 1.6300 | 1.5580 | 1.5700 | 1.5700 | 15,300 |
May 29, 2024 | 1.5800 | 1.6250 | 1.5600 | 1.6100 | 1.6100 | 10,400 |
May 28, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 10,500 |
May 24, 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6000 | 1.6000 | 8,300 |
May 23, 2024 | 1.5900 | 1.7000 | 1.5400 | 1.5800 | 1.5800 | 118,300 |
May 22, 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 1,300 |
May 21, 2024 | 1.6400 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 19,700 |
May 20, 2024 | 1.6500 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 14,500 |
May 17, 2024 | 1.6850 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 10,300 |
May 16, 2024 | 1.6900 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 6,200 |
May 15, 2024 | 1.7550 | 1.7900 | 1.6500 | 1.7200 | 1.7200 | 131,500 |
May 14, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 82,600 |
May 13, 2024 | 1.7800 | 1.8380 | 1.7800 | 1.8000 | 1.8000 | 2,700 |
May 10, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 7,100 |
May 9, 2024 | 1.8800 | 1.8800 | 1.8210 | 1.8300 | 1.8300 | 6,700 |
May 8, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8250 | 1.8250 | 3,500 |
May 7, 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 3,400 |
May 6, 2024 | 1.8200 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 14,400 |
May 3, 2024 | 1.8300 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 29,900 |
May 2, 2024 | 1.8520 | 1.8870 | 1.8000 | 1.8800 | 1.8800 | 6,100 |
May 1, 2024 | 1.8600 | 1.9000 | 1.8050 | 1.9000 | 1.9000 | 7,700 |
Apr 30, 2024 | 1.8250 | 1.8450 | 1.7800 | 1.7900 | 1.7900 | 20,600 |
Apr 29, 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8700 | 1.8700 | 8,100 |
Apr 26, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 3,800 |
Apr 25, 2024 | 1.8550 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 4,000 |
Apr 24, 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 18,900 |
Apr 23, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 66,000 |
Apr 22, 2024 | 1.8600 | 1.9410 | 1.7900 | 1.8400 | 1.8400 | 21,800 |
Apr 19, 2024 | 1.8390 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 54,400 |
Apr 18, 2024 | 1.7800 | 1.8680 | 1.7200 | 1.8300 | 1.8300 | 70,300 |
Apr 17, 2024 | 1.7820 | 1.8200 | 1.7300 | 1.7700 | 1.7700 | 40,000 |
Apr 16, 2024 | 1.7650 | 1.8220 | 1.7100 | 1.8000 | 1.8000 | 27,200 |
Apr 15, 2024 | 1.7300 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 38,100 |
Apr 12, 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 19,100 |
Apr 11, 2024 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 52,700 |
Apr 10, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 45,000 |
Apr 9, 2024 | 1.7650 | 1.8300 | 1.7070 | 1.8300 | 1.8300 | 6,900 |
Apr 8, 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 8,100 |
Apr 5, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 8,300 |
Apr 4, 2024 | 1.8500 | 1.8900 | 1.7400 | 1.7900 | 1.7900 | 15,000 |
Apr 3, 2024 | 1.7580 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 71,800 |
Apr 2, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 53,800 |
Apr 1, 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 19,600 |
Mar 28, 2024 | 1.7000 | 1.8450 | 1.7000 | 1.7900 | 1.7900 | 43,900 |
Mar 27, 2024 | 1.7550 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 3,100 |
Mar 26, 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 16,700 |
Mar 25, 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 31,700 |
Mar 22, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 126,600 |
Mar 21, 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 37,100 |
Mar 20, 2024 | 1.7800 | 1.8300 | 1.7030 | 1.7300 | 1.7300 | 210,300 |
Mar 19, 2024 | 1.8700 | 2.0400 | 1.7600 | 1.7800 | 1.7800 | 113,100 |
Mar 18, 2024 | 1.8200 | 1.9650 | 1.8050 | 1.9000 | 1.9000 | 37,000 |
Mar 15, 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 17,500 |
Mar 14, 2024 | 1.8000 | 1.9100 | 1.7200 | 1.7600 | 1.7600 | 71,400 |
Mar 13, 2024 | 1.8800 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 13,900 |
Mar 12, 2024 | 1.9200 | 1.9200 | 1.8340 | 1.8800 | 1.8800 | 22,900 |
Mar 11, 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 80,700 |
Related Tickers
AVBP ArriVent BioPharma, Inc.
21.73
-0.64%
GNCAQ Genocea Biosciences, Inc.
0.0000
0.00%
ERGO Entia Biosciences, Inc.
0.0001
0.00%
ELTX Elicio Therapeutics, Inc.
7.66
-2.92%
TYRA Tyra Biosciences, Inc.
10.16
-7.13%
HLVX HilleVax, Inc.
1.8000
-2.17%
NERV Minerva Neurosciences, Inc.
1.5700
-5.99%
AURA Aura Biosciences, Inc.
7.21
-2.57%
EGTX.ST Egetis Therapeutics AB (publ)
3.9900
-2.21%
ROQ.L Roquefort Therapeutics plc
1.9050
-20.63%