Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.16
-0.54
(-9.47%)
At close: April 4 at 4:00:01 PM EDT
5.14
-0.02
(-0.39%)
After hours: April 4 at 5:23:49 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.41 | 5.57 | 4.93 | 5.16 | 5.16 | 809,800 |
| Apr 3, 2025 | 5.57 | 5.77 | 5.39 | 5.70 | 5.70 | 764,800 |
| Apr 2, 2025 | 5.75 | 6.09 | 5.46 | 5.84 | 5.84 | 825,800 |
| Apr 1, 2025 | 6.00 | 6.33 | 5.82 | 5.82 | 5.82 | 1,615,000 |
| Mar 31, 2025 | 6.00 | 6.11 | 5.68 | 6.03 | 6.03 | 1,017,300 |
| Mar 28, 2025 | 6.70 | 6.72 | 6.11 | 6.19 | 6.19 | 811,000 |
| Mar 27, 2025 | 6.28 | 6.89 | 6.28 | 6.73 | 6.73 | 816,800 |
| Mar 26, 2025 | 6.58 | 6.65 | 6.01 | 6.40 | 6.40 | 697,200 |
| Mar 25, 2025 | 6.78 | 6.96 | 6.41 | 6.57 | 6.57 | 653,700 |
| Mar 24, 2025 | 7.06 | 7.11 | 6.83 | 6.88 | 6.88 | 704,000 |
| Mar 21, 2025 | 6.71 | 6.79 | 6.26 | 6.65 | 6.65 | 911,900 |
| Mar 20, 2025 | 6.94 | 7.05 | 6.71 | 6.82 | 6.82 | 473,800 |
| Mar 19, 2025 | 6.70 | 7.04 | 6.66 | 6.98 | 6.98 | 454,100 |
| Mar 18, 2025 | 7.12 | 7.22 | 6.70 | 6.71 | 6.71 | 617,700 |
| Mar 17, 2025 | 6.91 | 7.31 | 6.90 | 7.23 | 7.23 | 576,900 |
| Mar 14, 2025 | 7.39 | 7.50 | 6.95 | 6.96 | 6.96 | 424,300 |
| Mar 13, 2025 | 7.46 | 7.57 | 7.06 | 7.21 | 7.21 | 700,800 |
| Mar 12, 2025 | 7.18 | 7.59 | 7.18 | 7.53 | 7.53 | 1,712,200 |
| Mar 11, 2025 | 7.08 | 7.32 | 6.95 | 7.15 | 7.15 | 793,400 |
| Mar 10, 2025 | 6.87 | 7.50 | 6.84 | 7.12 | 7.12 | 1,557,600 |
| Mar 7, 2025 | 6.90 | 7.20 | 6.67 | 7.00 | 7.00 | 1,265,100 |
| Mar 6, 2025 | 5.90 | 7.13 | 5.81 | 6.96 | 6.96 | 2,259,000 |
| Mar 5, 2025 | 6.00 | 6.10 | 5.79 | 6.00 | 6.00 | 1,077,800 |
| Mar 4, 2025 | 5.42 | 6.05 | 5.40 | 5.90 | 5.90 | 2,428,200 |
| Mar 3, 2025 | 5.66 | 5.74 | 5.52 | 5.54 | 5.54 | 550,700 |
| Feb 28, 2025 | 5.36 | 5.66 | 5.30 | 5.60 | 5.60 | 309,200 |
| Feb 27, 2025 | 5.45 | 5.54 | 5.39 | 5.43 | 5.43 | 249,600 |
| Feb 26, 2025 | 5.45 | 5.50 | 5.33 | 5.41 | 5.41 | 260,700 |
| Feb 25, 2025 | 5.56 | 5.57 | 5.34 | 5.45 | 5.45 | 522,000 |
| Feb 24, 2025 | 5.68 | 5.74 | 5.47 | 5.56 | 5.56 | 401,700 |
| Feb 21, 2025 | 5.64 | 5.87 | 5.55 | 5.68 | 5.68 | 505,300 |
| Feb 20, 2025 | 5.66 | 5.66 | 5.48 | 5.57 | 5.57 | 472,300 |
| Feb 19, 2025 | 5.74 | 5.78 | 5.57 | 5.65 | 5.65 | 455,800 |
| Feb 18, 2025 | 5.98 | 6.03 | 5.64 | 5.74 | 5.74 | 514,500 |
| Feb 14, 2025 | 6.14 | 6.17 | 5.87 | 5.97 | 5.97 | 409,300 |
| Feb 13, 2025 | 6.09 | 6.15 | 5.96 | 6.11 | 6.11 | 362,600 |
| Feb 12, 2025 | 5.65 | 6.10 | 5.60 | 6.08 | 6.08 | 430,800 |
| Feb 11, 2025 | 5.53 | 5.76 | 5.41 | 5.74 | 5.74 | 448,300 |
| Feb 10, 2025 | 5.87 | 5.87 | 5.50 | 5.70 | 5.70 | 758,500 |
| Feb 7, 2025 | 6.09 | 6.11 | 5.76 | 5.79 | 5.79 | 565,100 |
| Feb 6, 2025 | 5.93 | 6.13 | 5.80 | 6.09 | 6.09 | 503,200 |
| Feb 5, 2025 | 5.90 | 6.16 | 5.77 | 5.95 | 5.95 | 523,700 |
| Feb 4, 2025 | 5.71 | 5.91 | 5.60 | 5.87 | 5.87 | 654,600 |
| Feb 3, 2025 | 5.78 | 5.98 | 5.66 | 5.71 | 5.71 | 552,600 |
| Jan 31, 2025 | 6.32 | 6.49 | 6.01 | 6.08 | 6.08 | 834,800 |
| Jan 30, 2025 | 6.04 | 6.28 | 5.86 | 6.22 | 6.22 | 891,500 |
| Jan 29, 2025 | 5.77 | 6.25 | 5.77 | 6.03 | 6.03 | 1,166,700 |
| Jan 28, 2025 | 5.70 | 5.86 | 5.58 | 5.82 | 5.82 | 942,100 |
| Jan 27, 2025 | 5.78 | 6.06 | 5.41 | 5.69 | 5.69 | 998,400 |
| Jan 24, 2025 | 5.61 | 5.97 | 5.44 | 5.92 | 5.92 | 4,760,500 |
| Jan 23, 2025 | 5.42 | 5.76 | 5.40 | 5.59 | 5.59 | 863,600 |
| Jan 22, 2025 | 5.35 | 5.61 | 5.21 | 5.52 | 5.52 | 953,600 |
| Jan 21, 2025 | 5.40 | 5.69 | 5.27 | 5.39 | 5.39 | 825,700 |
| Jan 17, 2025 | 5.31 | 5.42 | 5.12 | 5.33 | 5.33 | 701,300 |
| Jan 16, 2025 | 5.31 | 5.44 | 5.08 | 5.28 | 5.28 | 624,200 |
| Jan 15, 2025 | 5.23 | 5.47 | 5.14 | 5.31 | 5.31 | 655,500 |
| Jan 14, 2025 | 5.40 | 5.65 | 5.01 | 5.04 | 5.04 | 876,500 |
| Jan 13, 2025 | 5.76 | 6.02 | 5.20 | 5.34 | 5.34 | 1,152,900 |
| Jan 10, 2025 | 5.68 | 5.75 | 5.41 | 5.73 | 5.73 | 975,300 |
| Jan 8, 2025 | 6.56 | 6.70 | 5.89 | 5.90 | 5.90 | 1,229,500 |
| Jan 7, 2025 | 6.69 | 6.72 | 6.02 | 6.54 | 6.54 | 1,903,300 |
| Jan 6, 2025 | 7.14 | 7.14 | 6.53 | 6.72 | 6.72 | 2,069,900 |
| Jan 3, 2025 | 6.52 | 7.26 | 6.22 | 7.00 | 7.00 | 3,663,000 |
| Jan 2, 2025 | 5.13 | 6.78 | 4.95 | 6.49 | 6.49 | 8,276,700 |
| Dec 31, 2024 | 4.91 | 5.54 | 4.51 | 5.17 | 5.17 | 15,196,300 |
| Dec 30, 2024 | 3.62 | 3.82 | 3.46 | 3.67 | 3.67 | 3,381,000 |
| Dec 27, 2024 | 3.92 | 4.01 | 3.71 | 3.71 | 3.71 | 1,113,400 |
| Dec 26, 2024 | 3.87 | 4.27 | 3.82 | 3.94 | 3.94 | 2,006,200 |
| Dec 24, 2024 | 3.94 | 3.98 | 3.84 | 3.90 | 3.90 | 379,900 |
| Dec 23, 2024 | 4.21 | 4.29 | 3.95 | 3.96 | 3.96 | 618,500 |
| Dec 20, 2024 | 4.37 | 4.55 | 4.19 | 4.19 | 4.19 | 1,806,700 |
| Dec 19, 2024 | 4.46 | 4.53 | 4.19 | 4.44 | 4.44 | 471,100 |
| Dec 18, 2024 | 4.74 | 4.85 | 4.18 | 4.26 | 4.26 | 790,700 |
| Dec 17, 2024 | 4.68 | 4.80 | 4.57 | 4.60 | 4.60 | 430,600 |
| Dec 16, 2024 | 4.60 | 4.83 | 4.49 | 4.68 | 4.68 | 360,100 |
| Dec 13, 2024 | 4.43 | 4.63 | 4.31 | 4.48 | 4.48 | 530,100 |
| Dec 12, 2024 | 4.85 | 4.85 | 4.39 | 4.50 | 4.50 | 678,800 |
| Dec 11, 2024 | 5.05 | 5.10 | 4.88 | 4.91 | 4.91 | 496,200 |
| Dec 10, 2024 | 5.46 | 5.50 | 4.94 | 5.00 | 5.00 | 1,140,200 |
| Dec 9, 2024 | 5.60 | 5.74 | 5.34 | 5.49 | 5.49 | 638,400 |
| Dec 6, 2024 | 5.25 | 6.05 | 5.23 | 5.65 | 5.65 | 1,032,300 |
| Dec 5, 2024 | 5.46 | 5.49 | 5.09 | 5.25 | 5.25 | 698,300 |
| Dec 4, 2024 | 5.39 | 5.56 | 5.30 | 5.49 | 5.49 | 663,200 |
| Dec 3, 2024 | 5.51 | 6.01 | 5.27 | 5.39 | 5.39 | 2,706,600 |
| Dec 2, 2024 | 5.40 | 5.70 | 5.12 | 5.52 | 5.52 | 2,151,200 |
| Nov 29, 2024 | 4.61 | 5.49 | 4.61 | 5.34 | 5.34 | 1,538,500 |
| Nov 27, 2024 | 4.11 | 4.77 | 4.08 | 4.57 | 4.57 | 2,801,300 |
| Nov 26, 2024 | 3.92 | 4.24 | 3.92 | 4.05 | 4.05 | 781,500 |
| Nov 25, 2024 | 4.03 | 4.24 | 3.91 | 3.91 | 3.91 | 751,700 |
| Nov 22, 2024 | 3.93 | 4.14 | 3.81 | 4.00 | 4.00 | 694,000 |
| Nov 21, 2024 | 3.80 | 4.15 | 3.72 | 3.93 | 3.93 | 868,100 |
| Nov 20, 2024 | 3.96 | 4.00 | 3.75 | 3.79 | 3.79 | 458,800 |
| Nov 19, 2024 | 3.77 | 4.03 | 3.71 | 3.96 | 3.96 | 602,300 |
| Nov 18, 2024 | 4.00 | 4.03 | 3.76 | 3.82 | 3.82 | 706,300 |
| Nov 15, 2024 | 4.13 | 4.29 | 3.89 | 3.99 | 3.99 | 1,099,600 |
| Nov 14, 2024 | 4.15 | 4.18 | 3.92 | 4.13 | 4.13 | 801,700 |
| Nov 13, 2024 | 4.43 | 4.48 | 4.00 | 4.10 | 4.10 | 949,900 |
| Nov 12, 2024 | 4.38 | 4.80 | 4.25 | 4.40 | 4.40 | 2,080,700 |
| Nov 11, 2024 | 3.99 | 4.49 | 3.97 | 4.46 | 4.46 | 1,902,900 |
| Nov 8, 2024 | 3.64 | 3.98 | 3.56 | 3.95 | 3.95 | 1,725,800 |
| Nov 7, 2024 | 3.72 | 3.88 | 3.48 | 3.60 | 3.60 | 767,600 |
| Nov 6, 2024 | 3.85 | 3.95 | 3.72 | 3.87 | 3.87 | 608,000 |
| Nov 5, 2024 | 3.85 | 3.91 | 3.66 | 3.74 | 3.74 | 744,300 |
| Nov 4, 2024 | 3.95 | 3.99 | 3.76 | 3.90 | 3.90 | 659,600 |
| Nov 1, 2024 | 3.84 | 4.00 | 3.77 | 3.92 | 3.92 | 721,100 |
| Oct 31, 2024 | 3.76 | 3.89 | 3.62 | 3.76 | 3.76 | 765,500 |
| Oct 30, 2024 | 3.54 | 3.98 | 3.54 | 3.74 | 3.74 | 1,387,900 |
| Oct 29, 2024 | 3.36 | 3.76 | 3.33 | 3.60 | 3.60 | 1,171,500 |
| Oct 28, 2024 | 3.19 | 3.45 | 3.19 | 3.39 | 3.39 | 995,100 |
| Oct 25, 2024 | 3.30 | 3.44 | 3.17 | 3.18 | 3.18 | 444,100 |
| Oct 24, 2024 | 3.23 | 3.35 | 3.11 | 3.29 | 3.29 | 740,100 |
| Oct 23, 2024 | 3.42 | 3.42 | 3.20 | 3.28 | 3.28 | 837,900 |
| Oct 22, 2024 | 3.56 | 3.58 | 3.25 | 3.42 | 3.42 | 993,900 |
| Oct 21, 2024 | 3.00 | 3.76 | 2.95 | 3.57 | 3.57 | 3,221,700 |
| Oct 18, 2024 | 2.66 | 2.96 | 2.54 | 2.96 | 2.96 | 1,952,600 |
| Oct 17, 2024 | 3.18 | 3.18 | 2.54 | 2.66 | 2.66 | 4,419,800 |
| Oct 16, 2024 | 3.13 | 3.39 | 3.13 | 3.33 | 3.33 | 1,131,700 |
| Oct 15, 2024 | 2.98 | 3.25 | 2.93 | 3.13 | 3.13 | 945,000 |
| Oct 14, 2024 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | 509,300 |
| Oct 11, 2024 | 2.98 | 3.06 | 2.94 | 2.97 | 2.97 | 540,900 |
| Oct 10, 2024 | 2.94 | 3.00 | 2.90 | 2.98 | 2.98 | 430,800 |
| Oct 9, 2024 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | 879,200 |
| Oct 8, 2024 | 2.85 | 2.95 | 2.83 | 2.92 | 2.92 | 386,400 |
| Oct 7, 2024 | 2.87 | 2.96 | 2.85 | 2.86 | 2.86 | 344,100 |
| Oct 4, 2024 | 2.85 | 2.92 | 2.81 | 2.87 | 2.87 | 450,700 |
| Oct 3, 2024 | 2.87 | 2.91 | 2.76 | 2.77 | 2.77 | 383,000 |
| Oct 2, 2024 | 2.83 | 2.95 | 2.76 | 2.91 | 2.91 | 678,900 |
| Oct 1, 2024 | 3.00 | 3.01 | 2.78 | 2.82 | 2.82 | 563,200 |
| Sep 30, 2024 | 2.80 | 3.02 | 2.80 | 2.99 | 2.99 | 1,446,700 |
| Sep 27, 2024 | 2.67 | 2.74 | 2.65 | 2.69 | 2.69 | 329,100 |
| Sep 26, 2024 | 2.67 | 2.70 | 2.61 | 2.61 | 2.61 | 337,400 |
| Sep 25, 2024 | 2.68 | 2.73 | 2.61 | 2.63 | 2.63 | 382,500 |
| Sep 24, 2024 | 2.74 | 2.78 | 2.65 | 2.68 | 2.68 | 359,200 |
| Sep 23, 2024 | 2.90 | 2.90 | 2.64 | 2.74 | 2.74 | 570,500 |
| Sep 20, 2024 | 2.83 | 2.99 | 2.74 | 2.88 | 2.88 | 2,214,600 |
| Sep 19, 2024 | 2.82 | 2.88 | 2.73 | 2.83 | 2.83 | 479,200 |
| Sep 18, 2024 | 2.77 | 2.89 | 2.71 | 2.71 | 2.71 | 346,900 |
| Sep 17, 2024 | 2.75 | 2.88 | 2.70 | 2.78 | 2.78 | 342,700 |
| Sep 16, 2024 | 2.84 | 2.84 | 2.71 | 2.73 | 2.73 | 315,000 |
| Sep 13, 2024 | 2.78 | 2.85 | 2.75 | 2.81 | 2.81 | 270,800 |
| Sep 12, 2024 | 2.79 | 2.82 | 2.68 | 2.77 | 2.77 | 236,400 |
| Sep 11, 2024 | 2.74 | 2.81 | 2.65 | 2.80 | 2.80 | 438,900 |
| Sep 10, 2024 | 2.51 | 2.77 | 2.46 | 2.73 | 2.73 | 934,000 |
| Sep 9, 2024 | 2.40 | 2.59 | 2.40 | 2.51 | 2.51 | 537,500 |
| Sep 6, 2024 | 2.40 | 2.45 | 2.34 | 2.40 | 2.40 | 413,500 |
| Sep 5, 2024 | 2.43 | 2.45 | 2.39 | 2.40 | 2.40 | 244,900 |
| Sep 4, 2024 | 2.43 | 2.47 | 2.36 | 2.44 | 2.44 | 436,200 |
| Sep 3, 2024 | 2.49 | 2.57 | 2.36 | 2.42 | 2.42 | 474,000 |
| Aug 30, 2024 | 2.48 | 2.52 | 2.38 | 2.50 | 2.50 | 369,100 |
| Aug 29, 2024 | 2.45 | 2.57 | 2.43 | 2.46 | 2.46 | 400,000 |
| Aug 28, 2024 | 2.43 | 2.47 | 2.36 | 2.43 | 2.43 | 309,900 |
| Aug 27, 2024 | 2.59 | 2.60 | 2.42 | 2.47 | 2.47 | 489,500 |
| Aug 26, 2024 | 2.44 | 2.64 | 2.44 | 2.61 | 2.61 | 826,200 |
| Aug 23, 2024 | 2.41 | 2.55 | 2.40 | 2.46 | 2.46 | 459,800 |
| Aug 22, 2024 | 2.50 | 2.51 | 2.39 | 2.40 | 2.40 | 261,000 |
| Aug 21, 2024 | 2.47 | 2.53 | 2.35 | 2.50 | 2.50 | 439,700 |
| Aug 20, 2024 | 2.50 | 2.53 | 2.37 | 2.45 | 2.45 | 445,000 |
| Aug 19, 2024 | 2.33 | 2.53 | 2.32 | 2.49 | 2.49 | 438,500 |
| Aug 16, 2024 | 2.33 | 2.33 | 2.24 | 2.30 | 2.30 | 313,100 |
| Aug 15, 2024 | 2.32 | 2.46 | 2.32 | 2.33 | 2.33 | 422,600 |
| Aug 14, 2024 | 2.51 | 2.53 | 2.27 | 2.27 | 2.27 | 610,500 |
| Aug 13, 2024 | 2.33 | 2.50 | 2.33 | 2.49 | 2.49 | 384,900 |
| Aug 12, 2024 | 2.35 | 2.41 | 2.30 | 2.32 | 2.32 | 486,600 |
| Aug 9, 2024 | 2.38 | 2.38 | 2.29 | 2.35 | 2.35 | 284,300 |
| Aug 8, 2024 | 2.18 | 2.29 | 2.18 | 2.24 | 2.24 | 242,000 |
| Aug 7, 2024 | 2.41 | 2.41 | 2.18 | 2.22 | 2.22 | 623,600 |
| Aug 6, 2024 | 2.30 | 2.50 | 2.25 | 2.34 | 2.34 | 534,100 |
| Aug 5, 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 913,200 |
| Aug 2, 2024 | 2.42 | 2.61 | 2.37 | 2.51 | 2.51 | 706,900 |
| Aug 1, 2024 | 2.57 | 2.61 | 2.43 | 2.43 | 2.43 | 611,600 |
| Jul 31, 2024 | 2.70 | 2.73 | 2.56 | 2.60 | 2.60 | 821,400 |
| Jul 30, 2024 | 2.87 | 2.92 | 2.60 | 2.67 | 2.67 | 983,600 |
| Jul 29, 2024 | 2.96 | 2.96 | 2.72 | 2.74 | 2.74 | 1,047,100 |
| Jul 26, 2024 | 3.00 | 3.16 | 2.92 | 2.96 | 2.96 | 856,500 |
| Jul 25, 2024 | 2.85 | 3.00 | 2.85 | 2.97 | 2.97 | 546,100 |
| Jul 24, 2024 | 2.72 | 3.01 | 2.54 | 2.96 | 2.96 | 2,706,900 |
| Jul 23, 2024 | 3.42 | 3.63 | 3.40 | 3.59 | 3.59 | 757,300 |
| Jul 22, 2024 | 3.33 | 3.43 | 3.26 | 3.42 | 3.42 | 252,500 |
| Jul 19, 2024 | 3.33 | 3.36 | 3.22 | 3.32 | 3.32 | 231,400 |
| Jul 18, 2024 | 3.38 | 3.47 | 3.27 | 3.29 | 3.29 | 231,000 |
| Jul 17, 2024 | 3.68 | 3.79 | 3.40 | 3.42 | 3.42 | 606,400 |
| Jul 16, 2024 | 3.41 | 3.78 | 3.39 | 3.68 | 3.68 | 601,900 |
| Jul 15, 2024 | 3.39 | 3.44 | 3.28 | 3.37 | 3.37 | 386,300 |
| Jul 12, 2024 | 3.03 | 3.52 | 3.03 | 3.36 | 3.36 | 1,398,200 |
| Jul 11, 2024 | 2.78 | 3.01 | 2.78 | 2.98 | 2.98 | 501,300 |
| Jul 10, 2024 | 2.80 | 2.87 | 2.72 | 2.73 | 2.73 | 429,800 |
| Jul 9, 2024 | 2.63 | 2.84 | 2.61 | 2.79 | 2.79 | 505,300 |
| Jul 8, 2024 | 2.70 | 2.78 | 2.60 | 2.61 | 2.61 | 669,100 |
| Jul 5, 2024 | 2.95 | 2.95 | 2.70 | 2.74 | 2.74 | 690,200 |
| Jul 3, 2024 | 2.94 | 3.01 | 2.90 | 2.94 | 2.94 | 185,100 |
| Jul 2, 2024 | 3.19 | 3.22 | 2.92 | 2.94 | 2.94 | 397,300 |
| Jul 1, 2024 | 3.00 | 3.28 | 2.98 | 3.25 | 3.25 | 847,600 |
| Jun 28, 2024 | 2.93 | 3.01 | 2.81 | 2.98 | 2.98 | 3,912,200 |
| Jun 27, 2024 | 3.02 | 3.18 | 2.90 | 2.90 | 2.90 | 997,000 |
| Jun 26, 2024 | 2.91 | 3.10 | 2.80 | 3.07 | 3.07 | 1,035,200 |
| Jun 25, 2024 | 3.13 | 3.13 | 2.94 | 2.94 | 2.94 | 564,000 |
| Jun 24, 2024 | 3.15 | 3.19 | 3.04 | 3.10 | 3.10 | 353,900 |
| Jun 21, 2024 | 3.28 | 3.29 | 3.11 | 3.16 | 3.16 | 383,200 |
| Jun 20, 2024 | 3.30 | 3.30 | 3.14 | 3.25 | 3.25 | 625,700 |
| Jun 18, 2024 | 3.50 | 3.50 | 3.20 | 3.27 | 3.27 | 606,900 |
| Jun 17, 2024 | 3.51 | 3.58 | 3.41 | 3.47 | 3.47 | 372,900 |
| Jun 14, 2024 | 3.67 | 3.67 | 3.46 | 3.47 | 3.47 | 364,600 |
| Jun 13, 2024 | 3.55 | 3.70 | 3.49 | 3.66 | 3.66 | 487,600 |
| Jun 12, 2024 | 3.55 | 3.61 | 3.46 | 3.56 | 3.56 | 489,100 |
| Jun 11, 2024 | 3.31 | 3.55 | 3.27 | 3.47 | 3.47 | 738,900 |
| Jun 10, 2024 | 3.40 | 3.41 | 3.28 | 3.32 | 3.32 | 537,200 |
| Jun 7, 2024 | 3.59 | 3.64 | 3.39 | 3.40 | 3.40 | 872,200 |
| Jun 6, 2024 | 3.77 | 3.86 | 3.59 | 3.64 | 3.64 | 826,800 |
| Jun 5, 2024 | 3.71 | 3.82 | 3.63 | 3.79 | 3.79 | 792,000 |
| Jun 4, 2024 | 3.92 | 3.92 | 3.68 | 3.68 | 3.68 | 1,255,000 |
| Jun 3, 2024 | 4.00 | 4.03 | 3.85 | 3.94 | 3.94 | 877,500 |
| May 31, 2024 | 4.05 | 4.08 | 3.92 | 3.96 | 3.96 | 979,700 |
| May 30, 2024 | 4.06 | 4.13 | 3.95 | 3.99 | 3.99 | 1,005,600 |
| May 29, 2024 | 4.00 | 4.32 | 3.86 | 4.00 | 4.00 | 2,545,400 |
| May 28, 2024 | 4.49 | 4.50 | 4.02 | 4.02 | 4.02 | 4,007,200 |
| May 24, 2024 | 4.69 | 5.25 | 4.00 | 4.12 | 4.12 | 19,633,700 |
| May 23, 2024 | 11.86 | 12.26 | 11.43 | 12.18 | 12.18 | 308,800 |
| May 22, 2024 | 12.07 | 12.33 | 11.65 | 11.88 | 11.88 | 74,900 |
| May 21, 2024 | 11.64 | 12.45 | 11.42 | 12.06 | 12.06 | 393,100 |
| May 20, 2024 | 11.43 | 11.88 | 11.28 | 11.61 | 11.61 | 74,700 |
| May 17, 2024 | 11.99 | 12.16 | 11.34 | 11.50 | 11.50 | 137,700 |
| May 16, 2024 | 13.16 | 13.16 | 12.00 | 12.13 | 12.13 | 352,100 |
| May 15, 2024 | 13.33 | 13.52 | 12.99 | 13.12 | 13.12 | 147,400 |
| May 14, 2024 | 12.19 | 13.19 | 12.00 | 13.16 | 13.16 | 229,800 |
| May 13, 2024 | 11.81 | 12.28 | 11.61 | 12.02 | 12.02 | 91,400 |
| May 10, 2024 | 11.75 | 12.07 | 11.65 | 11.85 | 11.85 | 85,600 |
| May 9, 2024 | 11.35 | 12.11 | 11.35 | 11.92 | 11.92 | 94,600 |
| May 8, 2024 | 11.41 | 11.63 | 11.09 | 11.40 | 11.40 | 82,700 |
| May 7, 2024 | 11.98 | 11.98 | 11.12 | 11.42 | 11.42 | 144,300 |
| May 6, 2024 | 11.01 | 12.04 | 11.01 | 11.84 | 11.84 | 195,200 |
| May 3, 2024 | 10.48 | 11.16 | 10.48 | 10.90 | 10.90 | 104,300 |
| May 2, 2024 | 10.01 | 10.45 | 9.81 | 10.36 | 10.36 | 78,900 |
| May 1, 2024 | 10.00 | 10.62 | 9.88 | 9.98 | 9.98 | 91,200 |
| Apr 30, 2024 | 9.67 | 9.99 | 9.67 | 9.98 | 9.98 | 83,800 |
| Apr 29, 2024 | 9.40 | 9.80 | 9.40 | 9.63 | 9.63 | 39,800 |
| Apr 26, 2024 | 9.23 | 9.52 | 9.23 | 9.38 | 9.38 | 42,700 |
| Apr 25, 2024 | 9.13 | 9.38 | 9.02 | 9.22 | 9.22 | 71,200 |
| Apr 24, 2024 | 9.54 | 9.75 | 9.27 | 9.31 | 9.31 | 79,300 |
| Apr 23, 2024 | 9.68 | 9.93 | 9.58 | 9.61 | 9.61 | 101,500 |
| Apr 22, 2024 | 9.84 | 10.00 | 9.67 | 9.74 | 9.74 | 95,500 |
| Apr 19, 2024 | 10.10 | 10.36 | 9.56 | 9.84 | 9.84 | 151,100 |
| Apr 18, 2024 | 10.89 | 11.02 | 10.19 | 10.23 | 10.23 | 66,800 |
| Apr 17, 2024 | 10.90 | 11.18 | 10.77 | 10.84 | 10.84 | 54,300 |
| Apr 16, 2024 | 11.03 | 11.49 | 10.93 | 10.93 | 10.93 | 64,200 |
| Apr 15, 2024 | 11.30 | 11.34 | 10.94 | 11.07 | 11.07 | 117,000 |
| Apr 12, 2024 | 11.76 | 11.77 | 11.10 | 11.30 | 11.30 | 85,000 |
| Apr 11, 2024 | 11.27 | 11.82 | 11.12 | 11.81 | 11.81 | 75,900 |
| Apr 10, 2024 | 11.50 | 11.66 | 11.12 | 11.30 | 11.30 | 92,000 |
| Apr 9, 2024 | 12.09 | 12.26 | 11.60 | 11.74 | 11.74 | 124,300 |
| Apr 8, 2024 | 11.42 | 11.98 | 11.28 | 11.86 | 11.86 | 138,400 |
| Apr 5, 2024 | 11.18 | 11.81 | 10.86 | 11.44 | 11.44 | 88,100 |
Related Tickers
CRDF Cardiff Oncology, Inc.
2.7500
-4.18%
ABEO Abeona Therapeutics Inc.
4.5200
-8.69%
REPL Replimune Group, Inc.
7.46
-5.45%
KPTI Karyopharm Therapeutics Inc.
3.8600
0.00%
IMUX Immunic, Inc.
0.9950
-5.24%
RGNX REGENXBIO Inc.
6.29
-5.70%
URGN UroGen Pharma Ltd.
10.25
-2.66%
KALV KalVista Pharmaceuticals, Inc.
10.71
-5.39%
TENX Tenax Therapeutics, Inc.
5.80
-3.33%
DAWN Day One Biopharmaceuticals, Inc.
7.22
-6.36%