Unlock stock picks and a broker-level newsfeed that powers Wall Street.
19.94
-0.23
(-1.14%)
As of 11:08:36 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 |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.49 | 23.28 | 18.40 | 19.94 | 19.94 | 981,298 |
| Mar 28, 2025 | 25.77 | 25.77 | 19.42 | 20.17 | 20.17 | 2,141,200 |
| Mar 27, 2025 | 28.31 | 28.94 | 24.35 | 26.67 | 26.67 | 1,113,200 |
| Mar 26, 2025 | 29.74 | 31.87 | 27.50 | 28.76 | 28.76 | 1,058,900 |
| Mar 25, 2025 | 31.28 | 31.50 | 27.04 | 29.77 | 29.77 | 1,909,500 |
| Mar 24, 2025 | 28.90 | 37.83 | 26.55 | 30.51 | 30.51 | 7,414,200 |
| Mar 21, 2025 | 18.36 | 23.98 | 18.36 | 23.03 | 23.03 | 3,486,300 |
| Mar 20, 2025 | 16.72 | 18.83 | 16.64 | 18.19 | 18.19 | 1,465,300 |
| Mar 19, 2025 | 19.43 | 19.80 | 16.08 | 16.47 | 16.47 | 1,904,400 |
| Mar 18, 2025 | 16.00 | 21.70 | 15.51 | 20.53 | 20.53 | 2,654,000 |
| Mar 17, 2025 | 15.30 | 16.50 | 15.03 | 16.28 | 16.28 | 674,800 |
| Mar 14, 2025 | 13.50 | 15.67 | 13.50 | 15.00 | 15.00 | 979,200 |
| Mar 13, 2025 | 13.15 | 14.09 | 12.80 | 13.64 | 13.64 | 329,600 |
| Mar 12, 2025 | 13.84 | 14.06 | 12.99 | 13.41 | 13.41 | 440,700 |
| Mar 11, 2025 | 13.53 | 13.67 | 12.35 | 13.63 | 13.63 | 777,800 |
| Mar 10, 2025 | 13.68 | 15.90 | 13.29 | 13.47 | 13.47 | 2,284,800 |
| Mar 7, 2025 | 14.60 | 15.30 | 12.66 | 13.02 | 13.02 | 2,106,000 |
| Mar 6, 2025 | 10.85 | 18.63 | 10.80 | 14.63 | 14.63 | 16,071,800 |
| Mar 5, 2025 | 8.11 | 11.70 | 8.10 | 10.96 | 10.96 | 2,735,700 |
| Mar 4, 2025 | 7.37 | 7.91 | 6.76 | 7.80 | 7.80 | 393,200 |
| Mar 3, 2025 | 7.79 | 7.98 | 7.31 | 7.38 | 7.38 | 234,300 |
| Feb 28, 2025 | 8.01 | 8.10 | 7.54 | 7.86 | 7.86 | 284,300 |
| Feb 27, 2025 | 8.42 | 8.60 | 8.02 | 8.18 | 8.18 | 178,300 |
| Feb 26, 2025 | 7.97 | 9.14 | 7.87 | 8.43 | 8.43 | 385,700 |
| Feb 25, 2025 | 8.61 | 8.71 | 7.93 | 8.05 | 8.05 | 611,700 |
| Feb 24, 2025 | 9.20 | 9.42 | 8.26 | 8.77 | 8.77 | 515,500 |
| Feb 21, 2025 | 9.90 | 10.40 | 9.02 | 9.17 | 9.17 | 616,900 |
| Feb 20, 2025 | 9.81 | 10.80 | 9.40 | 9.67 | 9.67 | 658,900 |
| Feb 19, 2025 | 10.90 | 10.90 | 9.72 | 10.00 | 10.00 | 833,200 |
| Feb 18, 2025 | 11.95 | 11.95 | 10.85 | 10.95 | 10.95 | 778,300 |
| Feb 14, 2025 | 11.45 | 12.01 | 11.24 | 11.95 | 11.95 | 375,500 |
| Feb 13, 2025 | 11.50 | 12.42 | 11.43 | 11.43 | 11.43 | 562,000 |
| Feb 12, 2025 | 11.50 | 12.25 | 11.18 | 11.50 | 11.50 | 586,200 |
| Feb 11, 2025 | 11.74 | 12.21 | 11.21 | 11.94 | 11.94 | 756,600 |
| Feb 10, 2025 | 12.55 | 12.75 | 11.70 | 11.94 | 11.94 | 1,521,500 |
| Feb 7, 2025 | 13.71 | 18.40 | 12.02 | 12.39 | 12.39 | 10,612,500 |
| Feb 6, 2025 | 14.60 | 15.12 | 10.83 | 11.24 | 11.24 | 2,080,500 |
| Feb 5, 2025 | 1:100 Stock Splits | |||||
| Feb 5, 2025 | 14.21 | 18.00 | 13.71 | 14.98 | 14.98 | 2,047,500 |
| Feb 4, 2025 | 18.00 | 18.00 | 15.00 | 15.00 | 15.00 | 1,427,698 |
| Feb 3, 2025 | 23.00 | 26.00 | 18.00 | 19.00 | 19.00 | 3,279,481 |
| Jan 31, 2025 | 41.00 | 45.00 | 40.00 | 43.00 | 43.00 | 727,528 |
| Jan 30, 2025 | 44.00 | 44.00 | 36.00 | 38.00 | 38.00 | 843,965 |
| Jan 29, 2025 | 52.00 | 54.00 | 38.00 | 43.00 | 43.00 | 1,481,248 |
| Jan 28, 2025 | 44.00 | 58.00 | 37.00 | 46.00 | 46.00 | 3,819,299 |
| Jan 27, 2025 | 39.00 | 45.00 | 39.00 | 41.00 | 41.00 | 973,605 |
| Jan 24, 2025 | 35.00 | 42.00 | 34.00 | 38.00 | 38.00 | 1,855,882 |
| Jan 23, 2025 | 31.00 | 37.00 | 30.00 | 33.00 | 33.00 | 1,561,096 |
| Jan 22, 2025 | 24.00 | 33.00 | 24.00 | 32.00 | 32.00 | 2,312,386 |
| Jan 21, 2025 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | 369,130 |
| Jan 17, 2025 | 23.00 | 25.00 | 22.00 | 24.00 | 24.00 | 399,103 |
| Jan 16, 2025 | 26.00 | 26.00 | 23.00 | 24.00 | 24.00 | 603,443 |
| Jan 15, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 692,554 |
| Jan 14, 2025 | 26.00 | 26.00 | 23.00 | 23.00 | 23.00 | 489,248 |
| Jan 13, 2025 | 28.00 | 29.00 | 25.00 | 26.00 | 26.00 | 546,006 |
| Jan 10, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 574,784 |
| Jan 8, 2025 | 31.00 | 31.00 | 26.00 | 26.00 | 26.00 | 741,458 |
| Jan 7, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 582,784 |
| Jan 6, 2025 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | 848,098 |
| Jan 3, 2025 | 31.00 | 37.00 | 29.00 | 31.00 | 31.00 | 1,085,323 |
| Jan 2, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | 597,574 |
| Dec 31, 2024 | 37.00 | 38.00 | 32.00 | 33.00 | 33.00 | 819,126 |
| Dec 30, 2024 | 34.00 | 43.00 | 31.00 | 36.00 | 36.00 | 1,338,383 |
| Dec 27, 2024 | 35.00 | 35.00 | 31.00 | 34.00 | 34.00 | 758,454 |
| Dec 26, 2024 | 38.00 | 39.00 | 35.00 | 37.00 | 37.00 | 776,989 |
| Dec 24, 2024 | 41.00 | 43.00 | 37.00 | 39.00 | 39.00 | 782,511 |
| Dec 23, 2024 | 50.00 | 53.00 | 40.00 | 40.00 | 40.00 | 1,953,598 |
| Dec 20, 2024 | 56.00 | 70.00 | 53.00 | 61.00 | 61.00 | 2,932,219 |
| Dec 19, 2024 | 36.00 | 72.00 | 32.00 | 57.00 | 57.00 | 7,251,726 |
| Dec 18, 2024 | 41.00 | 44.00 | 35.00 | 36.00 | 36.00 | 3,179,556 |
| Dec 17, 2024 | 127.00 | 130.00 | 32.00 | 33.00 | 33.00 | 10,183,233 |
| Dec 16, 2024 | 30.00 | 56.00 | 28.00 | 53.00 | 53.00 | 11,965,943 |
| Dec 13, 2024 | 24.00 | 25.00 | 22.00 | 24.00 | 24.00 | 511,084 |
| Dec 12, 2024 | 22.00 | 26.00 | 21.00 | 23.00 | 23.00 | 1,097,501 |
| Dec 11, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 228,528 |
| Dec 10, 2024 | 19.00 | 21.00 | 18.00 | 20.00 | 20.00 | 368,571 |
| Dec 9, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 325,007 |
| Dec 6, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 209,952 |
| Dec 5, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 220,809 |
| Dec 4, 2024 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | 228,798 |
| Dec 3, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 271,489 |
| Dec 2, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 312,444 |
| Nov 29, 2024 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | 289,992 |
| Nov 27, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 215,194 |
| Nov 26, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 239,536 |
| Nov 25, 2024 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | 468,494 |
| Nov 22, 2024 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | 299,968 |
| Nov 21, 2024 | 17.00 | 21.00 | 17.00 | 20.00 | 20.00 | 765,164 |
| Nov 20, 2024 | 26.00 | 28.00 | 18.00 | 19.00 | 19.00 | 6,626,768 |
| Nov 19, 2024 | 13.00 | 16.00 | 13.00 | 16.00 | 16.00 | 938,170 |
| Nov 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 86,775 |
| Nov 15, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 105,092 |
| Nov 14, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 115,544 |
| Nov 13, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 144,944 |
| Nov 12, 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 164,654 |
| Nov 11, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 75,959 |
| Nov 8, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 68,907 |
| Nov 7, 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 95,984 |
| Nov 6, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 101,357 |
| Nov 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 117,468 |
| Nov 4, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 146,090 |
| Nov 1, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 124,998 |
| Oct 31, 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 145,836 |
| Oct 30, 2024 | 17.00 | 18.00 | 15.00 | 15.00 | 15.00 | 145,650 |
| Oct 29, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 118,413 |
| Oct 28, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 162,291 |
| Oct 25, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 105,199 |
| Oct 24, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 121,484 |
| Oct 23, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 151,591 |
| Oct 22, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 201,367 |
| Oct 21, 2024 | 18.00 | 20.00 | 18.00 | 19.00 | 19.00 | 359,749 |
| Oct 18, 2024 | 19.00 | 19.00 | 16.00 | 18.00 | 18.00 | 320,065 |
| Oct 17, 2024 | 17.00 | 20.00 | 16.00 | 18.00 | 18.00 | 920,992 |
| Oct 16, 2024 | 15.00 | 16.00 | 14.00 | 16.00 | 16.00 | 397,950 |
| Oct 15, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 89,372 |
| Oct 14, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 84,886 |
| Oct 11, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 71,204 |
| Oct 10, 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 115,358 |
| Oct 9, 2024 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 158,760 |
| Oct 8, 2024 | 17.00 | 18.00 | 14.00 | 14.00 | 14.00 | 470,552 |
| Oct 7, 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 154,708 |
| Oct 4, 2024 | 13.00 | 15.00 | 12.00 | 14.00 | 14.00 | 211,153 |
| Oct 3, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 197,803 |
| Oct 2, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 100,280 |
| Oct 1, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 190,353 |
| Sep 30, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 193,417 |
| Sep 27, 2024 | 18.00 | 21.00 | 14.00 | 15.00 | 15.00 | 2,076,161 |
| Sep 26, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 59,108 |
| Sep 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 92,952 |
| Sep 24, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 98,115 |
| Sep 23, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 173,670 |
| Sep 20, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 102,531 |
| Sep 19, 2024 | 16.00 | 17.00 | 15.00 | 15.00 | 15.00 | 280,458 |
| Sep 18, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 90,800 |
| Sep 17, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 119,525 |
| Sep 16, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 126,348 |
| Sep 13, 2024 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 144,638 |
| Sep 12, 2024 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | 199,729 |
| Sep 11, 2024 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 169,027 |
| Sep 10, 2024 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 253,026 |
| Sep 9, 2024 | 23.00 | 23.00 | 16.00 | 17.00 | 17.00 | 2,294,650 |
| Sep 6, 2024 | 16.00 | 16.00 | 13.00 | 14.00 | 14.00 | 171,599 |
| Sep 5, 2024 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | 95,213 |
| Sep 4, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 146,017 |
| Sep 3, 2024 | 21.00 | 21.00 | 16.00 | 17.00 | 17.00 | 282,055 |
| Aug 30, 2024 | 25.00 | 26.00 | 22.00 | 23.00 | 23.00 | 182,397 |
| Aug 29, 2024 | 30.00 | 31.00 | 23.00 | 26.00 | 26.00 | 244,689 |
| Aug 28, 2024 | 35.00 | 35.00 | 29.00 | 30.00 | 30.00 | 401,744 |
| Aug 27, 2024 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 400,960 |
| Aug 26, 2024 | 44.00 | 46.00 | 37.00 | 37.00 | 37.00 | 1,326,065 |
| Aug 23, 2024 | 35.00 | 37.00 | 34.00 | 34.00 | 34.00 | 393,972 |
| Aug 22, 2024 | 38.00 | 38.00 | 33.00 | 33.00 | 33.00 | 300,449 |
| Aug 21, 2024 | 34.00 | 38.00 | 33.00 | 36.00 | 36.00 | 404,304 |
| Aug 20, 2024 | 46.00 | 49.00 | 37.00 | 38.00 | 38.00 | 415,763 |
| Aug 19, 2024 | 60.00 | 85.00 | 42.00 | 45.00 | 45.00 | 2,904,660 |
| Aug 16, 2024 | 47.00 | 55.00 | 40.00 | 45.00 | 45.00 | 785,859 |
| Aug 15, 2024 | 49.00 | 50.00 | 44.00 | 46.00 | 46.00 | 30,700 |
| Aug 14, 2024 | 50.00 | 51.00 | 47.00 | 50.00 | 50.00 | 48,988 |
| Aug 13, 2024 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | 7,686 |
| Aug 12, 2024 | 49.00 | 52.00 | 48.00 | 51.00 | 51.00 | 8,520 |
| Aug 9, 2024 | 47.00 | 50.00 | 46.00 | 48.00 | 48.00 | 6,320 |
| Aug 8, 2024 | 47.00 | 51.00 | 46.00 | 48.00 | 48.00 | 8,488 |
| Aug 7, 2024 | 48.00 | 49.00 | 45.00 | 46.00 | 46.00 | 6,699 |
| Aug 6, 2024 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | 7,725 |
| Aug 5, 2024 | 47.00 | 47.00 | 42.00 | 45.00 | 45.00 | 10,192 |
| Aug 2, 2024 | 52.00 | 52.00 | 48.00 | 48.00 | 48.00 | 12,199 |
| Aug 1, 2024 | 52.00 | 55.00 | 50.00 | 51.00 | 51.00 | 17,061 |
| Jul 31, 2024 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | 21,584 |
| Jul 30, 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 11,860 |
| Jul 29, 2024 | 55.00 | 58.00 | 53.00 | 57.00 | 57.00 | 20,176 |
| Jul 26, 2024 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 18,814 |
| Jul 25, 2024 | 56.00 | 60.00 | 46.00 | 58.00 | 58.00 | 112,793 |
| Jul 24, 2024 | 60.00 | 61.00 | 52.00 | 53.00 | 53.00 | 116,475 |
| Jul 23, 2024 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | 11,295 |
| Jul 22, 2024 | 58.00 | 59.00 | 54.00 | 56.00 | 56.00 | 20,656 |
| Jul 19, 2024 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 14,488 |
| Jul 18, 2024 | 60.00 | 61.00 | 56.00 | 57.00 | 57.00 | 20,402 |
| Jul 17, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 18,943 |
| Jul 16, 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 8,134 |
| Jul 15, 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 11,467 |
| Jul 12, 2024 | 61.00 | 64.00 | 60.00 | 60.00 | 60.00 | 13,396 |
| Jul 11, 2024 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 14,336 |
| Jul 10, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 32,589 |
| Jul 9, 2024 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | 42,855 |
| Jul 8, 2024 | 83.00 | 84.00 | 70.00 | 71.00 | 71.00 | 45,142 |
| Jul 5, 2024 | 89.00 | 95.00 | 79.00 | 80.00 | 80.00 | 31,952 |
| Jul 3, 2024 | 74.00 | 90.00 | 70.00 | 89.00 | 89.00 | 45,175 |
| Jul 2, 2024 | 73.00 | 75.00 | 68.00 | 74.00 | 74.00 | 25,701 |
| Jul 1, 2024 | 71.00 | 75.00 | 67.00 | 73.00 | 73.00 | 99,170 |
| Jun 28, 2024 | 71.00 | 72.00 | 66.00 | 70.00 | 70.00 | 15,567 |
| Jun 27, 2024 | 62.00 | 72.00 | 60.00 | 69.00 | 69.00 | 84,575 |
| Jun 26, 2024 | 125.00 | 125.00 | 112.00 | 113.00 | 113.00 | 21,166 |
| Jun 25, 2024 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 4,825 |
| Jun 24, 2024 | 131.00 | 131.00 | 117.00 | 119.00 | 119.00 | 9,361 |
| Jun 21, 2024 | 135.00 | 137.00 | 128.00 | 130.00 | 130.00 | 8,557 |
| Jun 20, 2024 | 128.00 | 137.00 | 115.00 | 135.00 | 135.00 | 29,338 |
| Jun 18, 2024 | 113.00 | 126.00 | 108.00 | 122.00 | 122.00 | 17,103 |
| Jun 17, 2024 | 115.00 | 119.00 | 112.00 | 112.00 | 112.00 | 12,824 |
| Jun 14, 2024 | 115.00 | 124.00 | 111.00 | 115.00 | 115.00 | 66,826 |
| Jun 13, 2024 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | 21,062 |
| Jun 12, 2024 | 114.00 | 120.00 | 108.00 | 111.00 | 111.00 | 51,822 |
| Jun 11, 2024 | 204.00 | 219.00 | 200.00 | 213.00 | 213.00 | 7,027 |
| Jun 10, 2024 | 1:32 Stock Splits | |||||
| Jun 10, 2024 | 250.00 | 264.00 | 218.00 | 221.00 | 221.00 | 9,185 |
| Jun 7, 2024 | 320.00 | 352.00 | 320.00 | 320.00 | 320.00 | 2,700 |
| Jun 6, 2024 | 480.00 | 480.00 | 320.00 | 352.00 | 352.00 | 5,396 |
| Jun 5, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,019 |
| Jun 4, 2024 | 512.00 | 512.00 | 480.00 | 480.00 | 480.00 | 695 |
| Jun 3, 2024 | 544.00 | 544.00 | 512.00 | 512.00 | 512.00 | 617 |
| May 31, 2024 | 512.00 | 544.00 | 512.00 | 512.00 | 512.00 | 665 |
| May 30, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 630 |
| May 29, 2024 | 544.00 | 576.00 | 544.00 | 544.00 | 544.00 | 586 |
| May 28, 2024 | 576.00 | 576.00 | 544.00 | 544.00 | 544.00 | 454 |
| May 24, 2024 | 576.00 | 608.00 | 512.00 | 576.00 | 576.00 | 882 |
| May 23, 2024 | 640.00 | 640.00 | 544.00 | 544.00 | 544.00 | 1,050 |
| May 22, 2024 | 608.00 | 640.00 | 608.00 | 608.00 | 608.00 | 609 |
| May 21, 2024 | 640.00 | 672.00 | 576.00 | 576.00 | 576.00 | 1,016 |
| May 20, 2024 | 640.00 | 672.00 | 608.00 | 608.00 | 608.00 | 734 |
| May 17, 2024 | 640.00 | 672.00 | 640.00 | 640.00 | 640.00 | 2,263 |
| May 16, 2024 | 608.00 | 608.00 | 576.00 | 576.00 | 576.00 | 460 |
| May 15, 2024 | 576.00 | 608.00 | 576.00 | 576.00 | 576.00 | 313 |
| May 14, 2024 | 544.00 | 608.00 | 544.00 | 576.00 | 576.00 | 1,287 |
| May 13, 2024 | 544.00 | 576.00 | 544.00 | 544.00 | 544.00 | 479 |
| May 10, 2024 | 576.00 | 576.00 | 544.00 | 544.00 | 544.00 | 371 |
| May 9, 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 290 |
| May 8, 2024 | 640.00 | 640.00 | 512.00 | 576.00 | 576.00 | 468 |
| May 7, 2024 | 608.00 | 640.00 | 576.00 | 608.00 | 608.00 | 613 |
| May 6, 2024 | 608.00 | 640.00 | 608.00 | 608.00 | 608.00 | 1,200 |
| May 3, 2024 | 576.00 | 608.00 | 576.00 | 576.00 | 576.00 | 714 |
| May 2, 2024 | 576.00 | 576.00 | 544.00 | 544.00 | 544.00 | 512 |
| May 1, 2024 | 576.00 | 576.00 | 544.00 | 576.00 | 576.00 | 374 |
| Apr 30, 2024 | 576.00 | 576.00 | 544.00 | 576.00 | 576.00 | 461 |
| Apr 29, 2024 | 544.00 | 576.00 | 544.00 | 576.00 | 576.00 | 752 |
| Apr 26, 2024 | 512.00 | 544.00 | 512.00 | 544.00 | 544.00 | 581 |
| Apr 25, 2024 | 512.00 | 512.00 | 480.00 | 512.00 | 512.00 | 317 |
| Apr 24, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 309 |
| Apr 23, 2024 | 480.00 | 512.00 | 480.00 | 512.00 | 512.00 | 497 |
| Apr 22, 2024 | 512.00 | 512.00 | 480.00 | 512.00 | 512.00 | 428 |
| Apr 19, 2024 | 480.00 | 512.00 | 480.00 | 512.00 | 512.00 | 344 |
| Apr 18, 2024 | 512.00 | 512.00 | 480.00 | 512.00 | 512.00 | 457 |
| Apr 17, 2024 | 512.00 | 512.00 | 448.00 | 512.00 | 512.00 | 634 |
| Apr 16, 2024 | 480.00 | 480.00 | 384.00 | 480.00 | 480.00 | 1,685 |
| Apr 15, 2024 | 544.00 | 544.00 | 448.00 | 480.00 | 480.00 | 1,551 |
| Apr 12, 2024 | 544.00 | 544.00 | 512.00 | 512.00 | 512.00 | 794 |
| Apr 11, 2024 | 576.00 | 576.00 | 512.00 | 544.00 | 544.00 | 1,286 |
| Apr 10, 2024 | 576.00 | 576.00 | 544.00 | 544.00 | 544.00 | 1,069 |
| Apr 9, 2024 | 576.00 | 608.00 | 576.00 | 608.00 | 608.00 | 802 |
| Apr 8, 2024 | 576.00 | 608.00 | 544.00 | 608.00 | 608.00 | 1,108 |
| Apr 5, 2024 | 608.00 | 608.00 | 544.00 | 544.00 | 544.00 | 1,787 |
| Apr 4, 2024 | 640.00 | 640.00 | 608.00 | 608.00 | 608.00 | 812 |
| Apr 3, 2024 | 608.00 | 640.00 | 608.00 | 640.00 | 640.00 | 1,281 |
| Apr 2, 2024 | 608.00 | 608.00 | 576.00 | 608.00 | 608.00 | 1,319 |
| Apr 1, 2024 | 640.00 | 640.00 | 544.00 | 608.00 | 608.00 | 2,808 |
Related Tickers
SLNO Soleno Therapeutics, Inc.
73.31
+1.83%
PRTG Portage Biotech Inc.
8.36
-12.87%
LXRX Lexicon Pharmaceuticals, Inc.
0.5797
+1.62%
OCEA Ocean Biomedical, Inc.
0.0547
-14.02%
OSRH OSR Holdings, Inc.
2.0236
-15.84%
RNAZ TransCode Therapeutics, Inc.
0.5439
+10.98%
SAVA Cassava Sciences, Inc.
1.5636
-5.25%
PSTV Plus Therapeutics, Inc.
1.0201
-12.00%
DRMA Dermata Therapeutics, Inc.
1.1600
-1.69%
MIST Milestone Pharmaceuticals Inc.
0.7905
-10.17%