4.5400
-0.1100
(-2.37%)
At close: January 10 at 4:00:01 PM EST
4.5400
0.00
(0.00%)
After hours: January 10 at 4:59:38 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 | 4.5200 | 4.6700 | 4.5000 | 4.5400 | 4.5400 | 49,100 |
| Jan 8, 2025 | 4.7300 | 4.7600 | 4.5800 | 4.6200 | 4.6200 | 28,000 |
| Jan 7, 2025 | 4.7500 | 4.8200 | 4.6500 | 4.6600 | 4.6600 | 22,400 |
| Jan 6, 2025 | 4.6900 | 4.8300 | 4.6500 | 4.6900 | 4.6900 | 12,200 |
| Jan 3, 2025 | 4.6400 | 4.8260 | 4.5000 | 4.6250 | 4.6250 | 86,100 |
| Jan 2, 2025 | 4.7000 | 4.7800 | 4.5810 | 4.7200 | 4.7200 | 73,200 |
| Dec 31, 2024 | 4.2700 | 4.5000 | 4.2700 | 4.3720 | 4.3720 | 77,400 |
| Dec 30, 2024 | 4.3500 | 4.4000 | 4.0210 | 4.3200 | 4.3200 | 70,400 |
| Dec 27, 2024 | 4.4600 | 4.5030 | 4.2900 | 4.3310 | 4.3310 | 108,800 |
| Dec 26, 2024 | 4.2100 | 4.6700 | 4.1000 | 4.1970 | 4.1970 | 101,500 |
| Dec 24, 2024 | 4.1800 | 4.5000 | 4.0500 | 4.1900 | 4.1900 | 174,700 |
| Dec 23, 2024 | 4.0500 | 4.1100 | 3.9400 | 4.0400 | 4.0400 | 69,200 |
| Dec 20, 2024 | 4.2500 | 4.2500 | 3.9900 | 3.9900 | 3.9900 | 53,700 |
| Dec 19, 2024 | 3.9600 | 4.3800 | 3.9600 | 4.3500 | 4.3500 | 234,000 |
| Dec 18, 2024 | 3.8400 | 3.9100 | 3.7100 | 3.7120 | 3.7120 | 19,400 |
| Dec 17, 2024 | 3.8100 | 3.8500 | 3.6200 | 3.6900 | 3.6900 | 41,000 |
| Dec 16, 2024 | 3.8600 | 4.0900 | 3.7500 | 3.8100 | 3.8100 | 39,700 |
| Dec 13, 2024 | 3.9100 | 3.9600 | 3.8610 | 3.9300 | 3.9300 | 8,100 |
| Dec 12, 2024 | 3.9600 | 4.0200 | 3.8540 | 3.9300 | 3.9300 | 33,900 |
| Dec 11, 2024 | 4.1200 | 4.2920 | 3.9500 | 3.9600 | 3.9600 | 25,300 |
| Dec 10, 2024 | 4.2200 | 4.2600 | 4.1200 | 4.2250 | 4.2250 | 13,300 |
| Dec 9, 2024 | 4.2000 | 4.3300 | 4.1500 | 4.3090 | 4.3090 | 16,300 |
| Dec 6, 2024 | 4.0300 | 4.1770 | 4.0300 | 4.1400 | 4.1400 | 16,500 |
| Dec 5, 2024 | 4.0400 | 4.0600 | 3.9000 | 3.9500 | 3.9500 | 21,500 |
| Dec 4, 2024 | 4.2300 | 4.2800 | 4.0200 | 4.0300 | 4.0300 | 95,800 |
| Dec 3, 2024 | 3.9400 | 4.0800 | 3.8800 | 3.8900 | 3.8900 | 55,100 |
| Dec 2, 2024 | 3.9600 | 4.0900 | 3.8200 | 3.8700 | 3.8700 | 89,500 |
| Nov 29, 2024 | 3.9400 | 4.0600 | 3.9070 | 4.0500 | 4.0500 | 24,900 |
| Nov 27, 2024 | 4.0000 | 4.0100 | 3.9300 | 3.9640 | 3.9640 | 19,800 |
| Nov 26, 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 29,200 |
| Nov 25, 2024 | 4.5100 | 4.5100 | 4.2900 | 4.2970 | 4.2970 | 33,100 |
| Nov 22, 2024 | 4.3700 | 4.5600 | 4.2900 | 4.4300 | 4.4300 | 10,400 |
| Nov 21, 2024 | 4.5500 | 4.5600 | 4.2700 | 4.4200 | 4.4200 | 15,000 |
| Nov 20, 2024 | 4.5700 | 4.7300 | 4.5400 | 4.6700 | 4.6700 | 38,900 |
| Nov 19, 2024 | 4.5600 | 4.5780 | 4.5200 | 4.5600 | 4.5600 | 2,200 |
| Nov 18, 2024 | 4.5400 | 4.6200 | 4.4500 | 4.5500 | 4.5500 | 18,300 |
| Nov 15, 2024 | 4.7700 | 4.7700 | 4.6000 | 4.6600 | 4.6600 | 12,100 |
| Nov 14, 2024 | 5.0200 | 5.2800 | 4.8800 | 4.9500 | 4.9500 | 11,400 |
| Nov 13, 2024 | 4.9600 | 5.1800 | 4.9100 | 4.9600 | 4.9600 | 22,000 |
| Nov 12, 2024 | 5.0500 | 5.0500 | 4.6260 | 4.7900 | 4.7900 | 34,300 |
| Nov 11, 2024 | 5.1900 | 5.2000 | 5.1200 | 5.1300 | 5.1300 | 12,600 |
| Nov 8, 2024 | 5.3300 | 5.3300 | 5.1600 | 5.2400 | 5.2400 | 53,000 |
| Nov 7, 2024 | 5.5300 | 5.5390 | 5.4100 | 5.4800 | 5.4800 | 47,000 |
| Nov 6, 2024 | 5.6900 | 5.7000 | 5.5800 | 5.5900 | 5.5900 | 58,100 |
| Nov 5, 2024 | 5.7590 | 5.8560 | 5.7000 | 5.7800 | 5.7800 | 15,300 |
| Nov 4, 2024 | 5.8900 | 5.9300 | 5.8100 | 5.8500 | 5.8500 | 45,200 |
| Nov 1, 2024 | 5.8300 | 5.8300 | 5.7400 | 5.7500 | 5.7500 | 33,300 |
| Oct 31, 2024 | 5.7600 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 19,000 |
| Oct 30, 2024 | 6.0600 | 6.0600 | 5.8500 | 5.8500 | 5.8500 | 12,000 |
| Oct 29, 2024 | 6.0100 | 6.0800 | 5.9800 | 5.9900 | 5.9900 | 10,500 |
| Oct 28, 2024 | 6.0000 | 6.2100 | 5.9900 | 6.0900 | 6.0900 | 21,900 |
| Oct 25, 2024 | 5.8300 | 5.9750 | 5.8300 | 5.9400 | 5.9400 | 26,400 |
| Oct 24, 2024 | 5.9100 | 5.9200 | 5.8900 | 5.8900 | 5.8900 | 1,500 |
| Oct 23, 2024 | 5.8500 | 5.8500 | 5.8300 | 5.8350 | 5.8350 | 1,600 |
| Oct 22, 2024 | 5.9200 | 6.0080 | 5.9200 | 5.9500 | 5.9500 | 14,000 |
| Oct 21, 2024 | 5.8700 | 5.8900 | 5.8000 | 5.8490 | 5.8490 | 3,200 |
| Oct 18, 2024 | 5.8500 | 5.9100 | 5.7300 | 5.8930 | 5.8930 | 20,200 |
| Oct 17, 2024 | 5.6000 | 5.6800 | 5.5540 | 5.6200 | 5.6200 | 38,500 |
| Oct 16, 2024 | 5.4900 | 6.1180 | 5.4000 | 5.6000 | 5.6000 | 68,800 |
| Oct 15, 2024 | 5.6100 | 5.6100 | 5.4900 | 5.5500 | 5.5500 | 16,600 |
| Oct 14, 2024 | 5.6900 | 5.6900 | 5.6300 | 5.6500 | 5.6500 | 4,400 |
| Oct 11, 2024 | 5.6300 | 5.7300 | 5.5700 | 5.6300 | 5.6300 | 19,600 |
| Oct 10, 2024 | 5.7000 | 5.9000 | 5.5770 | 5.6900 | 5.6900 | 19,400 |
| Oct 9, 2024 | 5.7400 | 5.8800 | 5.6800 | 5.8000 | 5.8000 | 12,300 |
| Oct 8, 2024 | 5.8800 | 5.8800 | 5.8200 | 5.8380 | 5.8380 | 5,100 |
| Oct 7, 2024 | 5.9200 | 5.9200 | 5.8200 | 5.9100 | 5.9100 | 7,900 |
| Oct 4, 2024 | 5.8400 | 5.9350 | 5.8100 | 5.8120 | 5.8120 | 4,100 |
| Oct 3, 2024 | 5.6450 | 5.6800 | 5.6300 | 5.6300 | 5.6300 | 2,500 |
| Oct 2, 2024 | 5.7500 | 5.7500 | 5.6800 | 5.7100 | 5.7100 | 17,400 |
| Oct 1, 2024 | 5.9600 | 5.9600 | 5.7700 | 5.7700 | 5.7700 | 7,300 |
| Sep 30, 2024 | 6.1500 | 6.1500 | 5.9100 | 6.0400 | 6.0400 | 18,300 |
| Sep 27, 2024 | 6.1900 | 6.2100 | 6.1100 | 6.2100 | 6.2100 | 5,400 |
| Sep 26, 2024 | 6.2100 | 6.5450 | 6.0980 | 6.1100 | 6.1100 | 12,400 |
| Sep 25, 2024 | 6.0900 | 6.1150 | 5.9800 | 6.0300 | 6.0300 | 10,700 |
| Sep 24, 2024 | 5.9600 | 6.0100 | 5.8950 | 5.9760 | 5.9760 | 5,400 |
| Sep 23, 2024 | 5.9000 | 5.9100 | 5.8200 | 5.9100 | 5.9100 | 7,600 |
| Sep 20, 2024 | 5.9900 | 5.9900 | 5.7000 | 5.8800 | 5.8800 | 42,100 |
| Sep 19, 2024 | 6.0800 | 6.2100 | 6.0000 | 6.0200 | 6.0200 | 33,700 |
| Sep 18, 2024 | 6.1700 | 6.1800 | 6.0500 | 6.0600 | 6.0600 | 12,900 |
| Sep 17, 2024 | 6.2600 | 6.2600 | 6.0400 | 6.0700 | 6.0700 | 65,400 |
| Sep 16, 2024 | 6.3000 | 6.3300 | 6.1910 | 6.2890 | 6.2890 | 31,700 |
| Sep 13, 2024 | 6.3000 | 6.4000 | 6.2050 | 6.3850 | 6.3850 | 43,300 |
| Sep 12, 2024 | 7.0000 | 7.0350 | 6.9460 | 6.9800 | 6.9800 | 6,200 |
| Sep 11, 2024 | 7.0700 | 7.0800 | 6.8300 | 7.0000 | 7.0000 | 15,800 |
| Sep 10, 2024 | 7.0000 | 7.3150 | 6.9100 | 7.1700 | 7.1700 | 16,100 |
| Sep 9, 2024 | 6.9700 | 7.0100 | 6.8900 | 6.9200 | 6.9200 | 21,700 |
| Sep 6, 2024 | 7.0900 | 7.1900 | 6.9300 | 7.0000 | 7.0000 | 19,800 |
| Sep 5, 2024 | 7.1500 | 7.5000 | 7.0740 | 7.0740 | 7.0740 | 9,100 |
| Sep 4, 2024 | 7.1700 | 7.2600 | 7.0900 | 7.2000 | 7.2000 | 21,200 |
| Sep 3, 2024 | 7.3200 | 7.7600 | 7.2000 | 7.2700 | 7.2700 | 39,100 |
| Aug 30, 2024 | 7.4000 | 7.4000 | 7.2400 | 7.3200 | 7.3200 | 6,900 |
| Aug 29, 2024 | 7.7500 | 8.2200 | 7.3300 | 7.3400 | 7.3400 | 7,200 |
| Aug 28, 2024 | 7.5600 | 7.5800 | 7.4000 | 7.5800 | 7.5800 | 2,300 |
| Aug 27, 2024 | 7.8600 | 7.8600 | 7.6400 | 7.6400 | 7.6400 | 4,600 |
| Aug 26, 2024 | 7.8800 | 8.0000 | 7.8800 | 7.9820 | 7.9820 | 2,600 |
| Aug 23, 2024 | 7.7600 | 7.7600 | 7.6300 | 7.7600 | 7.7600 | 1,700 |
| Aug 22, 2024 | 7.9100 | 7.9100 | 7.5700 | 7.6500 | 7.6500 | 6,000 |
| Aug 21, 2024 | 8.1200 | 8.1200 | 7.8200 | 7.9160 | 7.9160 | 5,500 |
| Aug 20, 2024 | 8.6600 | 8.6610 | 8.1100 | 8.4240 | 8.4240 | 16,700 |
| Aug 19, 2024 | 8.1800 | 8.6200 | 8.1800 | 8.5600 | 8.5600 | 32,600 |
| Aug 16, 2024 | 7.6800 | 7.8400 | 7.5190 | 7.5190 | 7.5190 | 2,600 |
| Aug 15, 2024 | 7.6900 | 7.8400 | 7.4600 | 7.6090 | 7.6090 | 5,100 |
| Aug 14, 2024 | 7.7500 | 7.7930 | 7.6750 | 7.7930 | 7.7930 | 3,600 |
| Aug 13, 2024 | 7.5900 | 7.8400 | 7.3000 | 7.4500 | 7.4500 | 10,400 |
| Aug 12, 2024 | 6.9300 | 7.0700 | 6.7100 | 6.9400 | 6.9400 | 6,200 |
| Aug 9, 2024 | 6.9000 | 6.9010 | 6.8500 | 6.8920 | 6.8920 | 2,500 |
| Aug 8, 2024 | 6.9000 | 7.4000 | 6.8500 | 6.8500 | 6.8500 | 7,900 |
| Aug 7, 2024 | 7.0500 | 7.1200 | 6.7700 | 6.8500 | 6.8500 | 11,800 |
| Aug 6, 2024 | 6.7100 | 7.0700 | 6.7000 | 7.0000 | 7.0000 | 11,800 |
| Aug 5, 2024 | 6.7700 | 7.0700 | 6.3900 | 6.8350 | 6.8350 | 27,300 |
| Aug 2, 2024 | 7.0100 | 7.0700 | 7.0100 | 7.0700 | 7.0700 | 2,800 |
| Aug 1, 2024 | 7.2400 | 7.2400 | 7.0500 | 7.0500 | 7.0500 | 3,200 |
| Jul 31, 2024 | 7.4700 | 7.4700 | 7.2900 | 7.3500 | 7.3500 | 5,400 |
| Jul 30, 2024 | 7.1200 | 7.2000 | 7.1200 | 7.2000 | 7.2000 | 4,300 |
| Jul 29, 2024 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | 7.1000 | 3,300 |
| Jul 26, 2024 | 7.2100 | 7.2600 | 7.2100 | 7.2500 | 7.2500 | 1,900 |
| Jul 25, 2024 | 7.0800 | 7.2550 | 7.0800 | 7.2550 | 7.2550 | 6,100 |
| Jul 24, 2024 | 7.1600 | 7.2500 | 7.1600 | 7.1680 | 7.1680 | 3,600 |
| Jul 23, 2024 | 7.4300 | 7.4300 | 7.1100 | 7.3030 | 7.3030 | 2,800 |
| Jul 22, 2024 | 7.7000 | 7.7000 | 7.4900 | 7.5700 | 7.5700 | 2,300 |
| Jul 19, 2024 | 7.3200 | 7.4610 | 7.2100 | 7.4610 | 7.4610 | 5,500 |
| Jul 18, 2024 | 7.6630 | 7.7030 | 7.6630 | 7.6900 | 7.6900 | 3,200 |
| Jul 17, 2024 | 7.7100 | 7.7900 | 7.6000 | 7.7380 | 7.7380 | 5,500 |
| Jul 16, 2024 | 7.5200 | 7.7200 | 7.5150 | 7.5150 | 7.5150 | 3,000 |
| Jul 15, 2024 | 7.6600 | 7.6600 | 7.4000 | 7.4000 | 7.4000 | 1,800 |
| Jul 12, 2024 | 7.3700 | 7.5900 | 7.3700 | 7.5900 | 7.5900 | 7,500 |
| Jul 11, 2024 | 7.2200 | 7.3650 | 7.2000 | 7.3500 | 7.3500 | 6,100 |
| Jul 10, 2024 | 7.2800 | 7.4050 | 7.0400 | 7.2000 | 7.2000 | 4,300 |
| Jul 9, 2024 | 7.1100 | 7.2720 | 7.1100 | 7.2500 | 7.2500 | 3,700 |
| Jul 8, 2024 | 7.1000 | 7.1000 | 7.0100 | 7.0500 | 7.0500 | 3,200 |
| Jul 5, 2024 | 7.1900 | 7.1900 | 7.0100 | 7.0500 | 7.0500 | 9,900 |
| Jul 3, 2024 | 7.2920 | 7.3400 | 7.1930 | 7.1930 | 7.1930 | 2,600 |
| Jul 2, 2024 | 7.1500 | 7.6000 | 7.1120 | 7.2500 | 7.2500 | 5,400 |
| Jul 1, 2024 | 7.4000 | 7.6400 | 7.0000 | 7.1100 | 7.1100 | 21,200 |
| Jun 28, 2024 | 7.0100 | 7.0910 | 6.9100 | 7.0100 | 7.0100 | 11,700 |
| Jun 27, 2024 | 7.4400 | 7.6100 | 7.1300 | 7.1300 | 7.1300 | 13,200 |
| Jun 26, 2024 | 7.5600 | 7.5900 | 7.1000 | 7.3700 | 7.3700 | 11,600 |
| Jun 25, 2024 | 7.8900 | 7.8950 | 7.3300 | 7.4700 | 7.4700 | 17,800 |
| Jun 24, 2024 | 7.4800 | 7.9050 | 7.2900 | 7.8190 | 7.8190 | 19,800 |
| Jun 21, 2024 | 6.9500 | 7.1800 | 6.7550 | 7.1800 | 7.1800 | 25,500 |
| Jun 20, 2024 | 6.9900 | 7.3200 | 6.9600 | 7.1000 | 7.1000 | 5,700 |
| Jun 18, 2024 | 6.9900 | 7.3680 | 6.9500 | 7.1000 | 7.1000 | 14,100 |
| Jun 17, 2024 | 7.2000 | 7.2300 | 7.0890 | 7.0890 | 7.0890 | 7,700 |
| Jun 14, 2024 | 7.5600 | 7.5600 | 7.2000 | 7.2500 | 7.2500 | 9,700 |
| Jun 13, 2024 | 8.2000 | 8.2000 | 7.7500 | 7.7500 | 7.7500 | 14,400 |
| Jun 12, 2024 | 8.9900 | 8.9900 | 8.1000 | 8.3800 | 8.3800 | 3,600 |
| Jun 11, 2024 | 8.2200 | 8.3000 | 8.1350 | 8.1350 | 8.1350 | 3,700 |
| Jun 10, 2024 | 8.1400 | 8.1400 | 7.8910 | 7.9450 | 7.9450 | 10,500 |
| Jun 7, 2024 | 8.2000 | 8.3840 | 8.2000 | 8.3840 | 8.3840 | 1,800 |
| Jun 6, 2024 | 8.4800 | 8.6600 | 8.2700 | 8.3800 | 8.3800 | 7,900 |
| Jun 5, 2024 | 8.8800 | 8.8800 | 8.5350 | 8.5600 | 8.5600 | 1,100 |
| Jun 4, 2024 | 9.1600 | 9.1600 | 8.8340 | 8.8340 | 8.8340 | 5,800 |
| Jun 3, 2024 | 9.1600 | 9.5000 | 8.3200 | 9.0800 | 9.0800 | 9,900 |
| May 31, 2024 | 8.9400 | 9.0890 | 8.8800 | 9.0690 | 9.0690 | 4,800 |
| May 30, 2024 | 9.0000 | 9.0000 | 8.7500 | 8.9000 | 8.9000 | 6,500 |
| May 29, 2024 | 8.6660 | 8.8900 | 8.4600 | 8.8900 | 8.8900 | 1,000 |
| May 28, 2024 | 8.6200 | 8.8060 | 8.6200 | 8.6520 | 8.6520 | 4,000 |
| May 24, 2024 | 8.5490 | 8.5490 | 8.3600 | 8.5200 | 8.5200 | 1,600 |
| May 23, 2024 | 8.9500 | 8.9500 | 8.5210 | 8.6100 | 8.6100 | 5,300 |
| May 22, 2024 | 8.3600 | 8.7380 | 8.3600 | 8.7300 | 8.7300 | 1,900 |
| May 21, 2024 | 8.4300 | 8.4300 | 8.2000 | 8.2000 | 8.2000 | 4,500 |
| May 20, 2024 | 8.6900 | 8.8530 | 8.5840 | 8.8400 | 8.8400 | 5,600 |
| May 17, 2024 | 8.9400 | 9.0000 | 8.6960 | 8.8800 | 8.8800 | 12,000 |
| May 16, 2024 | 8.9000 | 9.0000 | 8.7500 | 8.8150 | 8.8150 | 6,200 |
| May 15, 2024 | 8.8500 | 8.8800 | 8.1000 | 8.8500 | 8.8500 | 46,100 |
| May 14, 2024 | 8.0070 | 8.3810 | 7.8800 | 8.0100 | 8.0100 | 21,000 |
| May 13, 2024 | 7.4500 | 7.7600 | 7.3990 | 7.6100 | 7.6100 | 2,900 |
| May 10, 2024 | 7.1900 | 7.4200 | 7.1490 | 7.4200 | 7.4200 | 3,900 |
| May 9, 2024 | 7.0800 | 7.2180 | 7.0350 | 7.1200 | 7.1200 | 2,200 |
| May 8, 2024 | 7.2600 | 7.3700 | 7.0800 | 7.2400 | 7.2400 | 19,100 |
| May 7, 2024 | 7.3100 | 7.5000 | 7.2400 | 7.5000 | 7.5000 | 20,000 |
| May 6, 2024 | 7.5400 | 7.5600 | 7.4100 | 7.5000 | 7.5000 | 5,600 |
| May 3, 2024 | 7.5000 | 7.7100 | 7.4800 | 7.7100 | 7.7100 | 1,400 |
| May 2, 2024 | 7.3700 | 7.5500 | 7.3000 | 7.4260 | 7.4260 | 44,700 |
| May 1, 2024 | 7.7700 | 7.7700 | 7.4800 | 7.5700 | 7.5700 | 21,400 |
| Apr 30, 2024 | 7.5200 | 8.0500 | 7.2400 | 7.4500 | 7.4500 | 41,700 |
| Apr 29, 2024 | 7.4600 | 7.7600 | 7.3630 | 7.6900 | 7.6900 | 53,000 |
| Apr 26, 2024 | 7.4700 | 7.7950 | 7.4700 | 7.6400 | 7.6400 | 38,100 |
| Apr 25, 2024 | 7.5200 | 8.0000 | 7.2800 | 7.5500 | 7.5500 | 52,700 |
| Apr 24, 2024 | 7.8100 | 7.8100 | 7.5500 | 7.7500 | 7.7500 | 1,600 |
| Apr 23, 2024 | 7.7430 | 7.7430 | 7.7430 | 7.7430 | 7.7430 | 800 |
| Apr 22, 2024 | 7.7600 | 7.9200 | 7.7600 | 7.9200 | 7.9200 | 2,900 |
| Apr 19, 2024 | 7.8200 | 7.9700 | 7.5830 | 7.5830 | 7.5830 | 8,500 |
| Apr 18, 2024 | 7.7600 | 8.2200 | 7.7600 | 8.1300 | 8.1300 | 2,700 |
| Apr 17, 2024 | 7.7940 | 7.7940 | 7.5000 | 7.7500 | 7.7500 | 1,600 |
| Apr 16, 2024 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | 8.0000 | 19,900 |
| Apr 15, 2024 | 8.6800 | 8.7700 | 8.4500 | 8.5000 | 8.5000 | 3,200 |
| Apr 12, 2024 | 8.8000 | 8.8000 | 8.5100 | 8.5100 | 8.5100 | 6,300 |
| Apr 11, 2024 | 8.5000 | 8.8900 | 8.5000 | 8.8900 | 8.8900 | 5,700 |
| Apr 10, 2024 | 8.3820 | 8.4630 | 8.3820 | 8.4630 | 8.4630 | 2,400 |
| Apr 9, 2024 | 8.5200 | 8.5400 | 8.0410 | 8.0410 | 8.0410 | 2,900 |
| Apr 8, 2024 | 8.4100 | 8.6400 | 8.1900 | 8.6100 | 8.6100 | 5,600 |
| Apr 5, 2024 | 8.1500 | 8.2400 | 8.1500 | 8.2400 | 8.2400 | 1,300 |
| Apr 4, 2024 | 8.1900 | 8.5600 | 7.8300 | 8.1350 | 8.1350 | 8,000 |
| Apr 3, 2024 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 1,400 |
| Apr 2, 2024 | 7.6800 | 7.7200 | 7.6200 | 7.7200 | 7.7200 | 2,100 |
| Apr 1, 2024 | 7.7600 | 8.0300 | 7.6800 | 7.6800 | 7.6800 | 2,400 |
| Mar 28, 2024 | 7.9200 | 8.0000 | 7.7300 | 7.9200 | 7.9200 | 4,600 |
| Mar 27, 2024 | 7.7100 | 8.1000 | 7.5000 | 7.9550 | 7.9550 | 5,900 |
| Mar 26, 2024 | 7.8110 | 8.0000 | 7.8110 | 7.8200 | 7.8200 | 10,900 |
| Mar 25, 2024 | 7.7800 | 7.9000 | 7.7100 | 7.8050 | 7.8050 | 5,100 |
| Mar 22, 2024 | 7.5400 | 7.7500 | 7.5000 | 7.6900 | 7.6900 | 11,700 |
| Mar 21, 2024 | 7.5300 | 7.6200 | 7.2900 | 7.4100 | 7.4100 | 7,700 |
| Mar 20, 2024 | 7.5300 | 7.6100 | 7.1000 | 7.1000 | 7.1000 | 23,400 |
| Mar 19, 2024 | 8.2250 | 8.3400 | 7.8790 | 7.9200 | 7.9200 | 7,400 |
| Mar 18, 2024 | 7.6800 | 7.7500 | 7.5100 | 7.7240 | 7.7240 | 10,200 |
| Mar 15, 2024 | 7.5100 | 7.7100 | 7.4600 | 7.7100 | 7.7100 | 3,100 |
| Mar 14, 2024 | 7.6300 | 7.7270 | 7.3400 | 7.4250 | 7.4250 | 15,000 |
| Mar 13, 2024 | 7.4400 | 7.6000 | 7.4400 | 7.4700 | 7.4700 | 3,400 |
| Mar 12, 2024 | 7.5100 | 7.6380 | 7.3750 | 7.3750 | 7.3750 | 5,100 |
| Mar 11, 2024 | 7.4000 | 7.5500 | 7.3500 | 7.3800 | 7.3800 | 4,200 |
| Mar 8, 2024 | 7.4100 | 7.6300 | 7.1180 | 7.2200 | 7.2200 | 23,500 |
| Mar 7, 2024 | 7.0000 | 7.0000 | 6.8200 | 6.8200 | 6.8200 | 18,200 |
| Mar 6, 2024 | 6.8500 | 6.8500 | 6.5800 | 6.6400 | 6.6400 | 3,700 |
| Mar 5, 2024 | 6.8000 | 6.8000 | 6.5900 | 6.6700 | 6.6700 | 56,700 |
| Mar 4, 2024 | 6.8500 | 6.8500 | 6.7000 | 6.8000 | 6.8000 | 73,800 |
| Mar 1, 2024 | 6.8500 | 7.0700 | 6.7900 | 7.0700 | 7.0700 | 27,600 |
| Feb 29, 2024 | 6.9900 | 7.1000 | 6.7700 | 7.1000 | 7.1000 | 27,000 |
| Feb 28, 2024 | 7.0300 | 7.3000 | 6.9300 | 7.3000 | 7.3000 | 9,300 |
| Feb 27, 2024 | 7.1600 | 7.4760 | 7.0000 | 7.2330 | 7.2330 | 6,600 |
| Feb 26, 2024 | 7.0700 | 7.1500 | 7.0000 | 7.0100 | 7.0100 | 7,300 |
| Feb 23, 2024 | 7.1000 | 7.2500 | 7.1000 | 7.2000 | 7.2000 | 10,600 |
| Feb 22, 2024 | 7.4000 | 7.4400 | 7.2100 | 7.2100 | 7.2100 | 10,000 |
| Feb 21, 2024 | 7.1700 | 7.3500 | 7.1100 | 7.2500 | 7.2500 | 41,800 |
| Feb 20, 2024 | 7.3800 | 7.4100 | 7.1910 | 7.2200 | 7.2200 | 18,400 |
| Feb 16, 2024 | 8.0500 | 8.0500 | 7.9000 | 7.9750 | 7.9750 | 6,800 |
| Feb 15, 2024 | 8.3850 | 8.3850 | 8.0000 | 8.3300 | 8.3300 | 1,200 |
| Feb 14, 2024 | 8.0000 | 8.3500 | 8.0000 | 8.0350 | 8.0350 | 11,300 |
| Feb 13, 2024 | 8.0600 | 8.0600 | 7.8900 | 7.9100 | 7.9100 | 1,400 |
| Feb 12, 2024 | 8.3350 | 8.3980 | 8.1150 | 8.2100 | 8.2100 | 2,100 |
| Feb 9, 2024 | 7.9800 | 8.7110 | 7.8800 | 8.0800 | 8.0800 | 4,500 |
| Feb 8, 2024 | 8.1400 | 8.7500 | 8.0100 | 8.5000 | 8.5000 | 2,200 |
| Feb 7, 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 500 |
| Feb 6, 2024 | 8.1000 | 8.4570 | 8.1000 | 8.4180 | 8.4180 | 5,400 |
| Feb 5, 2024 | 7.8600 | 7.9300 | 7.7000 | 7.7200 | 7.7200 | 6,200 |
| Feb 2, 2024 | 7.9200 | 8.1900 | 7.7850 | 8.0900 | 8.0900 | 2,400 |
| Feb 1, 2024 | 7.9300 | 8.8200 | 7.9300 | 8.2200 | 8.2200 | 4,700 |
| Jan 31, 2024 | 8.1620 | 8.2340 | 8.1500 | 8.1500 | 8.1500 | 4,100 |
| Jan 30, 2024 | 8.1500 | 8.1850 | 8.0100 | 8.1500 | 8.1500 | 4,100 |
| Jan 29, 2024 | 8.1300 | 8.1600 | 8.1300 | 8.1400 | 8.1400 | 2,700 |
| Jan 26, 2024 | 8.3400 | 8.4850 | 8.2000 | 8.3400 | 8.3400 | 8,500 |
| Jan 25, 2024 | 8.2700 | 8.2700 | 8.0900 | 8.1400 | 8.1400 | 13,100 |
| Jan 24, 2024 | 8.7800 | 8.7800 | 8.5100 | 8.5300 | 8.5300 | 6,500 |
| Jan 23, 2024 | 8.7200 | 8.8500 | 8.6000 | 8.6000 | 8.6000 | 14,100 |
| Jan 22, 2024 | 8.5000 | 9.2900 | 8.4800 | 9.0210 | 9.0210 | 7,500 |
| Jan 19, 2024 | 8.8510 | 8.9100 | 8.4650 | 8.8820 | 8.8820 | 5,500 |
| Jan 18, 2024 | 8.8900 | 8.9200 | 8.7870 | 8.9100 | 8.9100 | 4,800 |
| Jan 17, 2024 | 8.8900 | 9.0700 | 8.7600 | 9.0700 | 9.0700 | 4,100 |
| Jan 16, 2024 | 9.2600 | 9.3100 | 9.1400 | 9.2000 | 9.2000 | 3,500 |
| Jan 12, 2024 | 9.5200 | 9.7600 | 9.5200 | 9.6200 | 9.6200 | 1,700 |
| Jan 11, 2024 | 9.7600 | 9.7600 | 9.5100 | 9.7000 | 9.7000 | 3,800 |
Related Tickers
MOLN Molecular Partners AG
4.9837
-5.97%
RLYB Rallybio Corporation
0.9400
-5.63%
8WK.F Abera Bioscience AB
0.3270
-2.10%
NB11.MU Vaxart Inc
0.8415
0.00%
ESLAW Estrella Immunopharma, Inc.
0.0910
-0.11%
SBMFF Sino Biopharmaceutical Limited
0.4110
0.00%
CZTA.BE Checkpoint Therapeutics Inc
3.0400
-2.41%
FBIOP Fortress Biotech, Inc.
6.97
+5.61%
5VA.F Vaxcyte, Inc.
77.50
0.00%
INTI Inhibitor Therapeutics, Inc.
0.0670
+11.67%