3.3400
-0.0400
(-1.18%)
At close: January 10 at 4:00:00 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 | 3.3000 | 3.3400 | 3.0800 | 3.3400 | 3.3400 | 50,500 |
| Jan 8, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3800 | 3.3800 | 5,800 |
| Jan 7, 2025 | 3.3000 | 3.5100 | 3.3000 | 3.4800 | 3.4800 | 30,300 |
| Jan 6, 2025 | 3.2300 | 3.6600 | 3.2300 | 3.3000 | 3.3000 | 50,700 |
| Jan 3, 2025 | 3.1900 | 3.3100 | 3.1600 | 3.2300 | 3.2300 | 17,500 |
| Jan 2, 2025 | 3.2600 | 3.2600 | 3.0300 | 3.1900 | 3.1900 | 21,200 |
| Dec 31, 2024 | 3.3500 | 3.4100 | 3.2000 | 3.2600 | 3.2600 | 17,000 |
| Dec 30, 2024 | 3.4400 | 3.4400 | 3.2700 | 3.4000 | 3.4000 | 15,500 |
| Dec 27, 2024 | 3.4600 | 3.7000 | 3.3200 | 3.5200 | 3.5200 | 42,400 |
| Dec 26, 2024 | 3.4600 | 3.7900 | 3.1200 | 3.6100 | 3.6100 | 47,800 |
| Dec 24, 2024 | 3.2500 | 3.6400 | 3.2500 | 3.4700 | 3.4700 | 36,900 |
| Dec 23, 2024 | 3.3000 | 3.4800 | 3.1400 | 3.2400 | 3.2400 | 43,200 |
| Dec 20, 2024 | 3.1600 | 3.4800 | 3.1600 | 3.3800 | 3.3800 | 10,400 |
| Dec 19, 2024 | 3.4500 | 3.6000 | 3.2000 | 3.2300 | 3.2300 | 52,100 |
| Dec 18, 2024 | 3.4400 | 3.7500 | 3.4400 | 3.4500 | 3.4500 | 141,000 |
| Dec 17, 2024 | 3.3700 | 3.8500 | 3.2500 | 3.4400 | 3.4400 | 74,700 |
| Dec 16, 2024 | 3.5600 | 3.8000 | 3.2700 | 3.3900 | 3.3900 | 60,000 |
| Dec 13, 2024 | 3.4000 | 3.5600 | 3.2400 | 3.5600 | 3.5600 | 7,900 |
| Dec 12, 2024 | 3.5500 | 3.5600 | 3.2800 | 3.4400 | 3.4400 | 24,300 |
| Dec 11, 2024 | 3.5300 | 3.5600 | 3.2700 | 3.4700 | 3.4700 | 10,600 |
| Dec 10, 2024 | 3.8200 | 3.9300 | 3.5300 | 3.6300 | 3.6300 | 15,200 |
| Dec 9, 2024 | 3.7600 | 3.9000 | 3.6000 | 3.6400 | 3.6400 | 15,500 |
| Dec 6, 2024 | 3.6100 | 4.0000 | 3.6100 | 3.7500 | 3.7500 | 25,300 |
| Dec 5, 2024 | 3.9000 | 3.9100 | 3.6100 | 3.7300 | 3.7300 | 23,000 |
| Dec 4, 2024 | 3.9700 | 4.2900 | 3.6400 | 3.8800 | 3.8800 | 48,300 |
| Dec 3, 2024 | 3.6600 | 4.0500 | 3.5500 | 3.9600 | 3.9600 | 37,000 |
| Dec 2, 2024 | 3.7400 | 3.7900 | 3.6300 | 3.6400 | 3.6400 | 4,800 |
| Nov 29, 2024 | 3.9000 | 4.0400 | 3.7600 | 3.7800 | 3.7800 | 1,900 |
| Nov 27, 2024 | 4.2500 | 4.5000 | 3.8600 | 3.8600 | 3.8600 | 51,400 |
| Nov 26, 2024 | 3.8000 | 4.3100 | 3.6300 | 4.0100 | 4.0100 | 37,200 |
| Nov 25, 2024 | 3.7000 | 4.0700 | 3.6300 | 3.8400 | 3.8400 | 17,200 |
| Nov 22, 2024 | 3.5700 | 3.9300 | 3.5700 | 3.7100 | 3.7100 | 14,400 |
| Nov 21, 2024 | 3.7000 | 4.3400 | 3.5400 | 3.9300 | 3.9300 | 71,200 |
| Nov 20, 2024 | 3.6300 | 3.9500 | 3.5700 | 3.6500 | 3.6500 | 15,000 |
| Nov 19, 2024 | 3.5500 | 3.7200 | 3.5100 | 3.7000 | 3.7000 | 6,000 |
| Nov 18, 2024 | 3.7500 | 3.8100 | 3.6700 | 3.6700 | 3.6700 | 3,400 |
| Nov 15, 2024 | 3.9700 | 4.1000 | 3.8100 | 3.8100 | 3.8100 | 5,000 |
| Nov 14, 2024 | 4.1000 | 4.1000 | 3.7700 | 3.9900 | 3.9900 | 8,600 |
| Nov 13, 2024 | 4.4400 | 4.6600 | 4.0900 | 4.1500 | 4.1500 | 15,200 |
| Nov 12, 2024 | 4.3700 | 4.6000 | 4.3100 | 4.4200 | 4.4200 | 15,000 |
| Nov 11, 2024 | 4.2300 | 4.5100 | 4.2300 | 4.3600 | 4.3600 | 12,900 |
| Nov 8, 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1700 | 4.1700 | 1,400 |
| Nov 7, 2024 | 4.1100 | 4.3000 | 4.0600 | 4.1800 | 4.1800 | 4,100 |
| Nov 6, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 1,900 |
| Nov 5, 2024 | 4.0100 | 4.2000 | 3.9700 | 3.9700 | 3.9700 | 6,400 |
| Nov 4, 2024 | 3.9000 | 4.5400 | 3.7800 | 4.0300 | 4.0300 | 7,000 |
| Nov 1, 2024 | 3.9400 | 4.0000 | 3.7800 | 4.0000 | 4.0000 | 12,200 |
| Oct 31, 2024 | 3.9400 | 4.0300 | 3.8000 | 3.9900 | 3.9900 | 2,600 |
| Oct 30, 2024 | 3.9400 | 4.0900 | 3.9400 | 4.0500 | 4.0500 | 2,900 |
| Oct 29, 2024 | 3.9000 | 4.0900 | 3.9000 | 3.9500 | 3.9500 | 4,300 |
| Oct 28, 2024 | 3.5700 | 3.8200 | 3.5700 | 3.8200 | 3.8200 | 13,900 |
| Oct 25, 2024 | 3.8800 | 3.9800 | 3.6400 | 3.8500 | 3.8500 | 14,000 |
| Oct 24, 2024 | 4.2500 | 4.3000 | 3.9600 | 3.9600 | 3.9600 | 9,300 |
| Oct 23, 2024 | 4.6700 | 4.6700 | 4.2600 | 4.3000 | 4.3000 | 12,400 |
| Oct 22, 2024 | 4.6500 | 4.7900 | 4.3300 | 4.3300 | 4.3300 | 7,100 |
| Oct 21, 2024 | 4.7700 | 4.7700 | 4.5100 | 4.5800 | 4.5800 | 13,700 |
| Oct 18, 2024 | 4.7700 | 4.8100 | 4.5300 | 4.7900 | 4.7900 | 32,200 |
| Oct 17, 2024 | 4.7100 | 4.7500 | 4.7000 | 4.7500 | 4.7500 | 4,700 |
| Oct 16, 2024 | 4.5600 | 4.9500 | 4.5100 | 4.8400 | 4.8400 | 7,100 |
| Oct 15, 2024 | 4.8600 | 4.9100 | 4.7000 | 4.7000 | 4.7000 | 7,400 |
| Oct 14, 2024 | 5.0400 | 5.0400 | 4.8700 | 4.8800 | 4.8800 | 1,700 |
| Oct 11, 2024 | 5.0400 | 5.0400 | 4.9700 | 4.9800 | 4.9800 | 3,200 |
| Oct 10, 2024 | 4.8800 | 4.9500 | 4.8400 | 4.9000 | 4.9000 | 5,600 |
| Oct 9, 2024 | 4.9400 | 5.1200 | 4.8400 | 5.0000 | 5.0000 | 8,400 |
| Oct 8, 2024 | 5.0600 | 5.1200 | 4.9900 | 5.1000 | 5.1000 | 15,900 |
| Oct 7, 2024 | 5.0800 | 5.2400 | 5.0000 | 5.0300 | 5.0300 | 5,400 |
| Oct 4, 2024 | 5.3400 | 5.3900 | 5.0700 | 5.3000 | 5.3000 | 9,900 |
| Oct 3, 2024 | 5.4600 | 5.4600 | 5.1500 | 5.3300 | 5.3300 | 10,000 |
| Oct 2, 2024 | 5.1700 | 5.4900 | 5.1400 | 5.2400 | 5.2400 | 12,900 |
| Oct 1, 2024 | 5.3000 | 5.5200 | 5.0800 | 5.2100 | 5.2100 | 15,500 |
| Sep 30, 2024 | 5.3900 | 5.4900 | 5.1500 | 5.2700 | 5.2700 | 11,300 |
| Sep 27, 2024 | 5.2400 | 5.4800 | 5.2400 | 5.4800 | 5.4800 | 11,600 |
| Sep 26, 2024 | 5.2600 | 5.5400 | 5.1500 | 5.2600 | 5.2600 | 16,600 |
| Sep 25, 2024 | 5.1700 | 5.2400 | 5.0600 | 5.1900 | 5.1900 | 4,800 |
| Sep 24, 2024 | 5.3100 | 5.3400 | 5.0000 | 5.0500 | 5.0500 | 13,000 |
| Sep 23, 2024 | 5.6200 | 5.6800 | 5.1600 | 5.2900 | 5.2900 | 22,300 |
| Sep 20, 2024 | 5.6900 | 5.6900 | 5.6000 | 5.6600 | 5.6600 | 2,500 |
| Sep 19, 2024 | 5.8000 | 6.0500 | 5.5600 | 5.5600 | 5.5600 | 41,100 |
| Sep 18, 2024 | 5.7500 | 6.4300 | 5.6100 | 5.6600 | 5.6600 | 56,500 |
| Sep 17, 2024 | 5.7200 | 5.9500 | 5.7100 | 5.8500 | 5.8500 | 18,100 |
| Sep 16, 2024 | 5.7700 | 5.7900 | 5.5700 | 5.7700 | 5.7700 | 11,100 |
| Sep 13, 2024 | 5.5300 | 5.7300 | 5.5200 | 5.5400 | 5.5400 | 27,400 |
| Sep 12, 2024 | 5.7000 | 5.7000 | 5.4100 | 5.5300 | 5.5300 | 19,300 |
| Sep 11, 2024 | 5.6600 | 5.7100 | 5.5600 | 5.6300 | 5.6300 | 21,800 |
| Sep 10, 2024 | 5.7200 | 5.7500 | 5.6000 | 5.6400 | 5.6400 | 5,300 |
| Sep 9, 2024 | 5.7200 | 5.8800 | 5.4500 | 5.7600 | 5.7600 | 45,800 |
| Sep 6, 2024 | 5.9400 | 6.1400 | 5.6100 | 5.7300 | 5.7300 | 155,700 |
| Sep 5, 2024 | 5.6200 | 6.3200 | 5.6200 | 5.9100 | 5.9100 | 150,400 |
| Sep 4, 2024 | 5.7700 | 6.4000 | 5.5500 | 5.9100 | 5.9100 | 243,700 |
| Sep 3, 2024 | 6.1500 | 6.2400 | 5.6000 | 5.7200 | 5.7200 | 154,000 |
| Aug 30, 2024 | 6.0800 | 6.6200 | 5.6700 | 6.1300 | 6.1300 | 149,000 |
| Aug 29, 2024 | 6.0800 | 6.2400 | 5.5500 | 5.6600 | 5.6600 | 25,700 |
| Aug 28, 2024 | 6.9600 | 6.9600 | 6.1000 | 6.1400 | 6.1400 | 19,600 |
| Aug 27, 2024 | 6.2700 | 6.9900 | 6.2100 | 6.7300 | 6.7300 | 75,000 |
| Aug 26, 2024 | 6.2300 | 6.8900 | 6.1100 | 6.4000 | 6.4000 | 46,500 |
| Aug 23, 2024 | 7.9500 | 8.4400 | 6.0100 | 6.1300 | 6.1300 | 141,000 |
| Aug 22, 2024 | 8.1200 | 9.0000 | 7.1000 | 8.0000 | 8.0000 | 229,800 |
| Aug 21, 2024 | 9.3600 | 9.5000 | 7.5100 | 8.1000 | 8.1000 | 568,900 |
| Aug 20, 2024 | 8.8900 | 14.8000 | 8.3400 | 10.0000 | 10.0000 | 24,949,100 |
| Aug 19, 2024 | 4.9800 | 5.2300 | 4.9800 | 5.0200 | 5.0200 | 904,900 |
| Aug 16, 2024 | 4.7300 | 5.0700 | 4.7300 | 5.0700 | 5.0700 | 800 |
| Aug 15, 2024 | 5.5800 | 5.6000 | 4.9400 | 5.0200 | 5.0200 | 15,100 |
| Aug 14, 2024 | 5.3100 | 5.7700 | 5.3100 | 5.5000 | 5.5000 | 6,800 |
| Aug 13, 2024 | 5.6100 | 5.8000 | 5.3300 | 5.6100 | 5.6100 | 8,300 |
| Aug 12, 2024 | 5.6100 | 5.9400 | 5.5100 | 5.5100 | 5.5100 | 3,800 |
| Aug 9, 2024 | 5.5400 | 6.0900 | 5.5400 | 6.0800 | 6.0800 | 7,000 |
| Aug 8, 2024 | 5.7000 | 5.9500 | 5.5400 | 5.5500 | 5.5500 | 5,900 |
| Aug 7, 2024 | 5.6200 | 6.0000 | 5.6200 | 5.8200 | 5.8200 | 4,400 |
| Aug 6, 2024 | 5.7000 | 5.9900 | 5.7000 | 5.7200 | 5.7200 | 7,400 |
| Aug 5, 2024 | 5.3100 | 6.0600 | 5.3100 | 6.0400 | 6.0400 | 7,900 |
| Aug 2, 2024 | 6.0800 | 6.0800 | 5.8900 | 5.8900 | 5.8900 | 800 |
| Aug 1, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 500 |
| Jul 31, 2024 | 5.8500 | 6.0900 | 5.5600 | 5.8300 | 5.8300 | 2,000 |
| Jul 30, 2024 | 6.0000 | 6.0000 | 5.5800 | 5.6100 | 5.6100 | 1,300 |
| Jul 29, 2024 | 5.8400 | 5.8400 | 5.7000 | 5.7000 | 5.7000 | 1,400 |
| Jul 26, 2024 | 5.7100 | 5.7100 | 5.5400 | 5.5400 | 5.5400 | 3,800 |
| Jul 25, 2024 | 5.8900 | 6.0000 | 5.8400 | 5.8400 | 5.8400 | 1,300 |
| Jul 24, 2024 | 5.5200 | 5.9800 | 5.5200 | 5.9800 | 5.9800 | 800 |
| Jul 23, 2024 | 5.8000 | 6.1000 | 5.7800 | 5.7800 | 5.7800 | 1,200 |
| Jul 22, 2024 | 5.7500 | 6.0600 | 5.7500 | 5.9500 | 5.9500 | 2,900 |
| Jul 19, 2024 | 6.0500 | 6.3500 | 6.0500 | 6.3500 | 6.3500 | 2,700 |
| Jul 18, 2024 | 5.5500 | 6.5300 | 5.5500 | 6.2200 | 6.2200 | 58,600 |
| Jul 17, 2024 | 5.3900 | 5.7500 | 5.3200 | 5.6700 | 5.6700 | 12,500 |
| Jul 16, 2024 | 4.5200 | 5.3000 | 4.5200 | 5.2000 | 5.2000 | 4,400 |
| Jul 15, 2024 | 4.5100 | 4.6700 | 4.5100 | 4.6700 | 4.6700 | 900 |
| Jul 12, 2024 | 4.6800 | 4.6800 | 4.2400 | 4.4300 | 4.4300 | 13,100 |
| Jul 11, 2024 | 4.7700 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 2,600 |
| Jul 10, 2024 | 5.1300 | 5.1300 | 4.7200 | 4.7600 | 4.7600 | 3,100 |
| Jul 9, 2024 | 5.1500 | 5.1500 | 4.8200 | 4.8800 | 4.8800 | 3,400 |
| Jul 8, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 1,600 |
| Jul 5, 2024 | 5.3900 | 5.3900 | 5.1500 | 5.1500 | 5.1500 | 2,300 |
| Jul 3, 2024 | 5.4200 | 5.4200 | 5.3000 | 5.3100 | 5.3100 | 2,600 |
| Jul 2, 2024 | 5.4600 | 5.4600 | 5.3100 | 5.4300 | 5.4300 | 700 |
| Jul 1, 2024 | 5.5800 | 5.5800 | 5.4300 | 5.4800 | 5.4800 | 1,500 |
| Jun 28, 2024 | 5.5800 | 5.5900 | 5.4500 | 5.5700 | 5.5700 | 2,000 |
| Jun 27, 2024 | 6.0500 | 6.0500 | 5.4100 | 5.5500 | 5.5500 | 10,000 |
| Jun 26, 2024 | 6.5000 | 6.5000 | 5.9000 | 6.1200 | 6.1200 | 7,800 |
| Jun 25, 2024 | 6.5500 | 6.7500 | 6.5000 | 6.5300 | 6.5300 | 11,400 |
| Jun 24, 2024 | 8.0900 | 8.4900 | 6.1100 | 6.6000 | 6.6000 | 140,100 |
| Jun 21, 2024 | 7.0500 | 8.1300 | 7.0500 | 7.7500 | 7.7500 | 29,800 |
| Jun 20, 2024 | 6.8600 | 7.0800 | 6.5500 | 7.0800 | 7.0800 | 13,200 |
| Jun 18, 2024 | 6.8800 | 6.9800 | 6.8400 | 6.9800 | 6.9800 | 3,500 |
| Jun 17, 2024 | 6.3800 | 6.9900 | 6.3800 | 6.9900 | 6.9900 | 6,700 |
| Jun 14, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | - |
| Jun 13, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 300 |
| Jun 12, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 300 |
| Jun 11, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 200 |
| Jun 10, 2024 | 6.9900 | 6.9900 | 6.5200 | 6.5200 | 6.5200 | 1,000 |
| Jun 7, 2024 | 6.4600 | 7.0900 | 6.4600 | 6.8900 | 6.8900 | 1,100 |
| Jun 6, 2024 | 6.4300 | 6.5900 | 6.4300 | 6.5900 | 6.5900 | 1,000 |
| Jun 5, 2024 | 7.0600 | 7.2200 | 6.6400 | 6.6400 | 6.6400 | 2,100 |
| Jun 4, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 300 |
| Jun 3, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 400 |
| May 31, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 400 |
| May 30, 2024 | 6.4800 | 6.5100 | 6.3500 | 6.5100 | 6.5100 | 800 |
| May 29, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 600 |
| May 28, 2024 | 6.4900 | 6.4900 | 6.3600 | 6.3600 | 6.3600 | 1,100 |
| May 24, 2024 | 6.4800 | 6.4800 | 6.3900 | 6.4200 | 6.4200 | 1,600 |
| May 23, 2024 | 6.6300 | 6.7200 | 6.6300 | 6.7200 | 6.7200 | 500 |
| May 22, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 500 |
| May 21, 2024 | 6.4500 | 6.7000 | 6.3500 | 6.3500 | 6.3500 | 800 |
| May 20, 2024 | 6.6000 | 6.6000 | 6.4500 | 6.4500 | 6.4500 | 1,600 |
| May 17, 2024 | 6.5200 | 6.6500 | 6.0800 | 6.3400 | 6.3400 | 11,800 |
| May 16, 2024 | 6.4300 | 6.6500 | 6.3100 | 6.4800 | 6.4800 | 6,800 |
| May 15, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 800 |
| May 14, 2024 | 6.6500 | 6.6500 | 6.5600 | 6.5600 | 6.5600 | 1,000 |
| May 13, 2024 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 800 |
| May 10, 2024 | 6.8800 | 6.9000 | 6.8800 | 6.9000 | 6.9000 | 600 |
| May 9, 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 300 |
| May 8, 2024 | 6.5900 | 6.8200 | 6.5800 | 6.8200 | 6.8200 | 1,700 |
| May 7, 2024 | 6.8500 | 6.8500 | 6.7400 | 6.7400 | 6.7400 | 1,100 |
| May 6, 2024 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 300 |
| May 3, 2024 | 6.8800 | 6.8800 | 6.8100 | 6.8800 | 6.8800 | 1,100 |
| May 2, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| May 1, 2024 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | 6.7000 | 2,000 |
| Apr 30, 2024 | 6.8100 | 6.8100 | 6.6000 | 6.7100 | 6.7100 | 3,300 |
| Apr 29, 2024 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | 6.8500 | 2,700 |
| Apr 26, 2024 | 7.3100 | 8.0000 | 6.7500 | 7.0900 | 7.0900 | 10,600 |
| Apr 25, 2024 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | 300 |
| Apr 24, 2024 | 6.8500 | 7.0500 | 6.8500 | 6.9700 | 6.9700 | 2,600 |
| Apr 23, 2024 | 7.2300 | 7.2300 | 7.0100 | 7.0100 | 7.0100 | 1,300 |
| Apr 22, 2024 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 600 |
| Apr 19, 2024 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 3,000 |
| Apr 18, 2024 | 7.1000 | 7.3000 | 7.1000 | 7.1000 | 7.1000 | 5,200 |
| Apr 17, 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 2,600 |
| Apr 16, 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 300 |
| Apr 15, 2024 | 7.1000 | 7.2600 | 7.1000 | 7.2600 | 7.2600 | 2,100 |
| Apr 12, 2024 | 7.2600 | 7.2600 | 6.9800 | 7.2600 | 7.2600 | 3,800 |
| Apr 11, 2024 | 7.1700 | 7.3300 | 7.0000 | 7.1600 | 7.1600 | 5,700 |
| Apr 10, 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 600 |
| Apr 9, 2024 | 7.2200 | 7.3500 | 7.2000 | 7.3400 | 7.3400 | 2,200 |
| Apr 8, 2024 | 7.3200 | 9.0700 | 7.0400 | 7.2400 | 7.2400 | 38,700 |
| Apr 5, 2024 | 7.2500 | 7.2500 | 6.8200 | 6.8500 | 6.8500 | 4,100 |
| Apr 4, 2024 | 7.1400 | 7.3400 | 6.8000 | 6.8900 | 6.8900 | 5,000 |
| Apr 3, 2024 | 7.1800 | 7.1800 | 6.9100 | 6.9100 | 6.9100 | 4,500 |
| Apr 2, 2024 | 7.1500 | 7.1800 | 6.6100 | 7.1800 | 7.1800 | 9,800 |
| Apr 1, 2024 | 7.2500 | 7.2500 | 6.8700 | 6.9600 | 6.9600 | 10,100 |
| Mar 28, 2024 | 7.0000 | 7.3200 | 6.8500 | 7.1600 | 7.1600 | 10,200 |
| Mar 27, 2024 | 7.5000 | 8.2900 | 7.0800 | 7.3800 | 7.3800 | 80,700 |
| Mar 26, 2024 | 6.6000 | 7.3000 | 6.6000 | 7.2300 | 7.2300 | 12,000 |
| Mar 25, 2024 | 6.5000 | 7.1600 | 6.3000 | 6.8500 | 6.8500 | 5,300 |
| Mar 22, 2024 | 6.9500 | 6.9800 | 6.2800 | 6.2900 | 6.2900 | 9,900 |
| Mar 21, 2024 | 7.0400 | 7.5400 | 6.8900 | 6.8900 | 6.8900 | 5,400 |
| Mar 20, 2024 | 6.8200 | 7.1900 | 6.5100 | 6.8300 | 6.8300 | 16,600 |
| Mar 19, 2024 | 7.7000 | 8.1400 | 7.0000 | 7.3400 | 7.3400 | 9,900 |
| Mar 18, 2024 | 7.9000 | 8.5400 | 7.1200 | 7.3300 | 7.3300 | 14,600 |
| Mar 15, 2024 | 8.0000 | 9.2900 | 7.8100 | 9.2900 | 9.2900 | 66,500 |
| Mar 14, 2024 | 7.3900 | 7.7100 | 6.5100 | 7.7100 | 7.7100 | 12,900 |
| Mar 13, 2024 | 7.3500 | 7.3900 | 7.3500 | 7.3900 | 7.3900 | 700 |
| Mar 12, 2024 | 8.0100 | 8.0200 | 7.9900 | 7.9900 | 7.9900 | 4,900 |
| Mar 11, 2024 | 8.0800 | 8.0800 | 7.1800 | 7.6400 | 7.6400 | 3,000 |
| Mar 8, 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 500 |
| Mar 7, 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 700 |
| Mar 6, 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 800 |
| Mar 5, 2024 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | 800 |
| Mar 4, 2024 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | 7.6500 | 1,300 |
| Mar 1, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 900 |
| Feb 29, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 1,100 |
| Feb 28, 2024 | 7.7500 | 8.0900 | 7.6600 | 7.6900 | 7.6900 | 2,500 |
| Feb 27, 2024 | 8.3100 | 8.4400 | 8.1600 | 8.4400 | 8.4400 | 6,500 |
| Feb 26, 2024 | 7.6900 | 8.0000 | 7.6500 | 8.0000 | 8.0000 | 4,600 |
| Feb 23, 2024 | 7.5700 | 7.7800 | 7.5700 | 7.7800 | 7.7800 | 1,200 |
| Feb 22, 2024 | 7.9700 | 7.9700 | 7.9100 | 7.9100 | 7.9100 | 800 |
| Feb 21, 2024 | 7.7600 | 7.9700 | 7.0300 | 7.6000 | 7.6000 | 2,200 |
| Feb 20, 2024 | 6.9500 | 8.0000 | 6.9500 | 8.0000 | 8.0000 | 10,900 |
| Feb 16, 2024 | 6.8700 | 7.2500 | 6.8100 | 7.1200 | 7.1200 | 6,200 |
| Feb 15, 2024 | 6.2900 | 7.0800 | 6.2900 | 6.8000 | 6.8000 | 5,600 |
| Feb 14, 2024 | 6.8400 | 7.4500 | 6.6800 | 6.8000 | 6.8000 | 7,100 |
| Feb 13, 2024 | 6.6400 | 6.8700 | 6.5200 | 6.5200 | 6.5200 | 6,100 |
| Feb 12, 2024 | 7.2000 | 7.3300 | 7.0000 | 7.0600 | 7.0600 | 5,700 |
| Feb 9, 2024 | 7.2200 | 7.2200 | 6.7700 | 7.1900 | 7.1900 | 2,800 |
| Feb 8, 2024 | 6.7000 | 7.4900 | 6.2800 | 7.2600 | 7.2600 | 27,500 |
| Feb 7, 2024 | 5.9100 | 6.4900 | 5.8500 | 6.2700 | 6.2700 | 22,100 |
| Feb 6, 2024 | 5.4900 | 6.1400 | 5.4900 | 5.9000 | 5.9000 | 10,200 |
| Feb 5, 2024 | 6.2300 | 6.2800 | 5.7400 | 5.7900 | 5.7900 | 8,200 |
| Feb 2, 2024 | 6.0900 | 6.7800 | 5.9500 | 6.4500 | 6.4500 | 16,200 |
| Feb 1, 2024 | 5.8700 | 8.3900 | 5.8000 | 6.2900 | 6.2900 | 150,600 |
| Jan 31, 2024 | 5.5800 | 6.0100 | 5.5800 | 5.7600 | 5.7600 | 4,500 |
| Jan 30, 2024 | 5.6400 | 5.6700 | 5.5600 | 5.6100 | 5.6100 | 1,700 |
| Jan 29, 2024 | 5.2500 | 5.7900 | 5.2500 | 5.6800 | 5.6800 | 4,200 |
| Jan 26, 2024 | 5.5500 | 5.8500 | 5.3300 | 5.3300 | 5.3300 | 4,300 |
| Jan 25, 2024 | 5.9800 | 5.9800 | 5.4200 | 5.4200 | 5.4200 | 3,300 |
| Jan 24, 2024 | 5.8000 | 5.9800 | 5.5800 | 5.5800 | 5.5800 | 5,600 |
| Jan 23, 2024 | 6.1100 | 6.1100 | 5.8100 | 5.8100 | 5.8100 | 20,700 |
| Jan 22, 2024 | 6.9700 | 6.9700 | 6.1800 | 6.5500 | 6.5500 | 11,200 |
| Jan 19, 2024 | 6.1700 | 6.1700 | 6.1500 | 6.1500 | 6.1500 | 2,300 |
| Jan 18, 2024 | 6.1500 | 6.4700 | 6.1500 | 6.1600 | 6.1600 | 3,900 |
| Jan 17, 2024 | 6.2500 | 6.5000 | 6.2500 | 6.2500 | 6.2500 | 1,700 |
| Jan 16, 2024 | 6.3000 | 6.5300 | 6.2700 | 6.4200 | 6.4200 | 6,200 |
| Jan 12, 2024 | 6.3900 | 6.7800 | 6.3900 | 6.4200 | 6.4200 | 10,900 |
| Jan 11, 2024 | 6.5200 | 6.9400 | 6.2700 | 6.5100 | 6.5100 | 25,100 |
Related Tickers
AVTE Aerovate Therapeutics, Inc.
2.5500
-3.41%
VCNX Vaccinex, Inc.
1.1500
+21.05%
CHRO Channel Therapeutics Corporation
0.9026
-10.64%
6XC.SG Soleno Therapeutics Inc
41.46
-2.03%
MDG1.F Medigene AG
1.0120
+0.20%
2H51.HM Ocugen Inc
0.7625
-8.13%
CVAC.VI CureVac N.V.
4.2600
+8.78%
ALZN Alzamend Neuro, Inc.
1.1300
-0.88%
QLGN Qualigen Therapeutics, Inc.
4.2800
+2.64%
QNCX Quince Therapeutics, Inc.
1.7900
-4.79%