OTC Markets OTCQB - Delayed Quote USD
Zeo ScientifiX, Inc. (ZEOX)
1.9900
+0.0400
+(2.05%)
At close: June 9 at 9:37:00 AM 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 100 |
| Jun 6, 2025 | 2.0800 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 14,500 |
| Jun 5, 2025 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Jun 4, 2025 | 1.8500 | 2.0100 | 1.8500 | 1.9700 | 1.9700 | 4,800 |
| Jun 3, 2025 | 1.8100 | 1.8800 | 1.8000 | 1.8700 | 1.8700 | 4,400 |
| Jun 2, 2025 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 2,800 |
| May 30, 2025 | 1.8100 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 1,900 |
| May 29, 2025 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 900 |
| May 28, 2025 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 7,100 |
| May 27, 2025 | 2.0500 | 2.0500 | 1.8900 | 1.8900 | 1.8900 | 600 |
| May 23, 2025 | 1.9630 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 3,200 |
| May 22, 2025 | 2.0500 | 2.0500 | 1.9700 | 1.9700 | 1.9700 | 2,800 |
| May 21, 2025 | 1.8000 | 2.2800 | 1.8000 | 1.9900 | 1.9900 | 58,100 |
| May 20, 2025 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
| May 19, 2025 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 200 |
| May 16, 2025 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 2,200 |
| May 15, 2025 | 2.3700 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 5,200 |
| May 14, 2025 | 2.4100 | 2.4520 | 2.3000 | 2.3700 | 2.3700 | 6,000 |
| May 13, 2025 | 2.5450 | 2.5700 | 2.2100 | 2.4100 | 2.4100 | 5,200 |
| May 12, 2025 | 2.6500 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 2,000 |
| May 9, 2025 | 2.8900 | 2.8900 | 2.6500 | 2.6500 | 2.6500 | 4,000 |
| May 8, 2025 | 2.8000 | 2.8600 | 2.6500 | 2.8600 | 2.8600 | 23,700 |
| May 7, 2025 | 3.2800 | 3.2800 | 2.7700 | 2.9000 | 2.9000 | 29,100 |
| May 6, 2025 | 2.9700 | 3.3200 | 2.9700 | 3.2600 | 3.2600 | 6,000 |
| May 5, 2025 | 2.4000 | 3.0100 | 2.4000 | 2.9000 | 2.9000 | 43,300 |
| May 2, 2025 | 2.1650 | 2.4000 | 2.1650 | 2.4000 | 2.4000 | 10,700 |
| May 1, 2025 | 2.0200 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 4,500 |
| Apr 30, 2025 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 1,600 |
| Apr 29, 2025 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 100 |
| Apr 28, 2025 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 3,800 |
| Apr 25, 2025 | 2.1900 | 2.3500 | 2.1900 | 2.3500 | 2.3500 | 400 |
| Apr 24, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 100 |
| Apr 23, 2025 | 2.0500 | 2.3300 | 2.0500 | 2.3300 | 2.3300 | 600 |
| Apr 22, 2025 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 900 |
| Apr 21, 2025 | 2.2980 | 2.3800 | 2.2980 | 2.3800 | 2.3800 | 300 |
| Apr 17, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Apr 16, 2025 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,200 |
| Apr 15, 2025 | 2.2400 | 2.3900 | 1.9600 | 1.9600 | 1.9600 | 900 |
| Apr 14, 2025 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 400 |
| Apr 11, 2025 | 2.3400 | 2.3400 | 1.9000 | 1.9000 | 1.9000 | 2,700 |
| Apr 10, 2025 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Apr 9, 2025 | 2.0000 | 2.0000 | 1.8000 | 1.8100 | 1.8100 | 13,200 |
| Apr 8, 2025 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 7,200 |
| Apr 7, 2025 | 2.0800 | 2.2900 | 2.0800 | 2.2900 | 2.2900 | 1,000 |
| Apr 4, 2025 | 2.6100 | 2.6100 | 2.2300 | 2.2300 | 2.2300 | 2,600 |
| Apr 3, 2025 | 2.5000 | 2.6500 | 2.3600 | 2.6500 | 2.6500 | 6,200 |
| Apr 2, 2025 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 400 |
| Apr 1, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 31, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Mar 28, 2025 | 2.4300 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 900 |
| Mar 27, 2025 | 2.5250 | 2.5250 | 2.2500 | 2.2500 | 2.2500 | 4,200 |
| Mar 26, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Mar 25, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 500 |
| Mar 24, 2025 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 200 |
| Mar 21, 2025 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 1,800 |
| Mar 20, 2025 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 800 |
| Mar 19, 2025 | 2.6380 | 2.7300 | 2.6380 | 2.7000 | 2.7000 | 1,100 |
| Mar 18, 2025 | 2.6000 | 2.7500 | 2.1500 | 2.4500 | 2.4500 | 2,800 |
| Mar 17, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Mar 14, 2025 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | 2.6000 | 2,200 |
| Mar 13, 2025 | 2.2600 | 2.7000 | 2.2600 | 2.7000 | 2.7000 | 2,900 |
| Mar 12, 2025 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Mar 11, 2025 | 2.4300 | 2.4300 | 2.2700 | 2.2700 | 2.2700 | 1,400 |
| Mar 10, 2025 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Mar 7, 2025 | 2.4450 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 2,900 |
| Mar 6, 2025 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Mar 5, 2025 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| Mar 4, 2025 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Mar 3, 2025 | 2.5500 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 2,600 |
| Feb 28, 2025 | 2.6200 | 2.6200 | 2.5700 | 2.5700 | 2.5700 | 700 |
| Feb 27, 2025 | 2.8700 | 2.8700 | 2.6400 | 2.6400 | 2.6400 | 300 |
| Feb 26, 2025 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Feb 25, 2025 | 2.7300 | 2.8700 | 2.7300 | 2.8700 | 2.8700 | 300 |
| Feb 24, 2025 | 2.8300 | 2.8300 | 2.6600 | 2.6600 | 2.6600 | 2,900 |
| Feb 21, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| Feb 20, 2025 | 3.0050 | 3.0050 | 2.8500 | 2.8500 | 2.8500 | 6,400 |
| Feb 19, 2025 | 3.0800 | 3.0800 | 3.0050 | 3.0070 | 3.0070 | 900 |
| Feb 18, 2025 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 500 |
| Feb 14, 2025 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 2,400 |
| Feb 13, 2025 | 3.0200 | 3.2200 | 3.0100 | 3.2200 | 3.2200 | 1,500 |
| Feb 12, 2025 | 3.1500 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 3,400 |
| Feb 11, 2025 | 3.2300 | 3.3500 | 3.0600 | 3.0600 | 3.0600 | 7,100 |
| Feb 10, 2025 | 2.9400 | 3.2200 | 2.8400 | 2.9000 | 2.9000 | 5,500 |
| Feb 7, 2025 | 3.0000 | 3.0850 | 3.0000 | 3.0850 | 3.0850 | 3,500 |
| Feb 6, 2025 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 700 |
| Feb 5, 2025 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 1,800 |
| Feb 4, 2025 | 3.2300 | 3.2300 | 3.0600 | 3.1000 | 3.1000 | 9,000 |
| Feb 3, 2025 | 2.6100 | 3.1200 | 2.6000 | 3.0930 | 3.0930 | 17,700 |
| Jan 31, 2025 | 2.7000 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 2,900 |
| Jan 30, 2025 | 2.6300 | 2.6900 | 2.6300 | 2.6500 | 2.6500 | 2,400 |
| Jan 29, 2025 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 1,100 |
| Jan 28, 2025 | 2.4430 | 2.6800 | 2.2800 | 2.4850 | 2.4850 | 1,000 |
| Jan 27, 2025 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 24, 2025 | 2.5500 | 2.6900 | 2.3400 | 2.6900 | 2.6900 | 3,800 |
| Jan 23, 2025 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 200 |
| Jan 22, 2025 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 500 |
| Jan 21, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Jan 17, 2025 | 2.5800 | 3.0000 | 2.5800 | 2.8600 | 2.8600 | 6,800 |
| Jan 16, 2025 | 2.9500 | 2.9500 | 2.7750 | 2.8500 | 2.8500 | 1,800 |
| Jan 15, 2025 | 2.7500 | 2.9500 | 2.6400 | 2.6400 | 2.6400 | 1,300 |
| Jan 14, 2025 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | 2.8900 | 200 |
| Jan 13, 2025 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 800 |
| Jan 10, 2025 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 300 |
| Jan 8, 2025 | 2.7100 | 2.9600 | 2.7000 | 2.9600 | 2.9600 | 900 |
| Jan 7, 2025 | 3.1000 | 3.1000 | 2.7100 | 2.7100 | 2.7100 | 700 |
| Jan 6, 2025 | 3.2600 | 3.2600 | 2.7000 | 2.7000 | 2.7000 | 5,400 |
| Jan 3, 2025 | 3.2400 | 3.4000 | 2.1510 | 3.4000 | 3.4000 | 11,300 |
| Jan 2, 2025 | 3.2600 | 3.7500 | 3.2300 | 3.2300 | 3.2300 | 4,800 |
| Dec 31, 2024 | 1.9500 | 3.8100 | 1.9500 | 3.1100 | 3.1100 | 37,600 |
| Dec 30, 2024 | 1.9100 | 1.9850 | 1.9000 | 1.9850 | 1.9850 | 500 |
| Dec 27, 2024 | 2.0350 | 2.1000 | 1.8400 | 1.8400 | 1.8400 | 4,700 |
| Dec 26, 2024 | 2.0500 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 2,300 |
| Dec 24, 2024 | 2.0130 | 2.0130 | 1.7510 | 1.7510 | 1.7510 | 2,500 |
| Dec 23, 2024 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 600 |
| Dec 20, 2024 | 2.0000 | 2.1800 | 2.0000 | 2.0900 | 2.0900 | 3,600 |
| Dec 19, 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 10,100 |
| Dec 18, 2024 | 2.5000 | 2.5000 | 2.2700 | 2.3500 | 2.3500 | 7,200 |
| Dec 17, 2024 | 2.7000 | 2.7000 | 2.4400 | 2.5000 | 2.5000 | 700 |
| Dec 16, 2024 | 3.0100 | 3.0100 | 2.5100 | 2.7150 | 2.7150 | 4,400 |
| Dec 13, 2024 | 3.0100 | 3.3400 | 3.0100 | 3.3400 | 3.3400 | 300 |
| Dec 12, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 11, 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 1,800 |
| Dec 10, 2024 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | 3.0100 | 300 |
| Dec 9, 2024 | 3.0700 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 2,900 |
| Dec 6, 2024 | 3.3000 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 2,100 |
| Dec 5, 2024 | 3.0700 | 3.3100 | 3.0700 | 3.3000 | 3.3000 | 1,700 |
| Dec 4, 2024 | 3.3500 | 3.3500 | 3.0800 | 3.3100 | 3.3100 | 1,700 |
| Dec 3, 2024 | 3.6100 | 3.7900 | 3.3500 | 3.3900 | 3.3900 | 3,100 |
| Dec 2, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 700 |
| Nov 29, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 800 |
| Nov 27, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,200 |
| Nov 26, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 1,000 |
| Nov 25, 2024 | 4.0800 | 4.1700 | 3.4100 | 3.4900 | 3.4900 | 5,900 |
| Nov 22, 2024 | 3.1000 | 4.7300 | 3.0000 | 4.0000 | 4.0000 | 24,200 |
| Nov 21, 2024 | 3.0300 | 3.2800 | 3.0000 | 3.1000 | 3.1000 | 20,800 |
| Nov 20, 2024 | 2.6800 | 3.2900 | 2.5500 | 3.2900 | 3.2900 | 18,400 |
| Nov 19, 2024 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | 2.5500 | 7,100 |
| Nov 18, 2024 | 2.3000 | 2.7000 | 2.2000 | 2.6900 | 2.6900 | 47,100 |
| Nov 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 200 |
| Nov 14, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1200 | 2.1200 | 1,900 |
| Nov 13, 2024 | 1.8400 | 2.2000 | 1.6000 | 2.0900 | 2.0900 | 10,900 |
| Nov 12, 2024 | 1.9500 | 1.9500 | 1.5100 | 1.5200 | 1.5200 | 6,700 |
| Nov 11, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,300 |
| Nov 8, 2024 | 1.8000 | 1.8430 | 1.8000 | 1.8000 | 1.8000 | 5,600 |
| Nov 7, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 500 |
| Nov 6, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Nov 5, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 2,700 |
| Nov 4, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 300 |
| Nov 1, 2024 | 1.8200 | 1.9700 | 1.7500 | 1.9700 | 1.9700 | 2,300 |
| Oct 31, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Oct 30, 2024 | 1.8000 | 1.8280 | 1.6700 | 1.7000 | 1.7000 | 10,500 |
| Oct 29, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 2,300 |
| Oct 28, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Oct 25, 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 4,100 |
| Oct 24, 2024 | 2.1500 | 2.1500 | 1.9100 | 1.9100 | 1.9100 | 13,200 |
| Oct 23, 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 8,400 |
| Oct 22, 2024 | 2.0600 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 400 |
| Oct 21, 2024 | 2.1500 | 2.1500 | 2.0000 | 2.0700 | 2.0700 | 11,400 |
| Oct 18, 2024 | 2.2200 | 2.2200 | 1.9980 | 2.0000 | 2.0000 | 4,000 |
| Oct 17, 2024 | 2.1800 | 2.4000 | 2.1800 | 2.2500 | 2.2500 | 2,800 |
| Oct 16, 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 2,600 |
| Oct 15, 2024 | 2.2600 | 2.4500 | 2.2500 | 2.4500 | 2.4500 | 2,400 |
| Oct 14, 2024 | 2.1800 | 2.4200 | 2.1800 | 2.3500 | 2.3500 | 4,600 |
| Oct 11, 2024 | 2.4600 | 2.4600 | 2.2600 | 2.4170 | 2.4170 | 3,500 |
| Oct 10, 2024 | 2.5350 | 2.5350 | 2.5100 | 2.5100 | 2.5100 | 300 |
| Oct 9, 2024 | 2.5800 | 2.6600 | 2.2900 | 2.5350 | 2.5350 | 10,600 |
| Oct 8, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Oct 7, 2024 | 2.6500 | 2.7900 | 2.6500 | 2.6600 | 2.6600 | 11,100 |
| Oct 4, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 4,400 |
| Oct 3, 2024 | 2.6000 | 2.6900 | 2.6000 | 2.6780 | 2.6780 | 7,200 |
| Oct 2, 2024 | 2.3630 | 2.6500 | 2.3630 | 2.6000 | 2.6000 | 1,700 |
| Oct 1, 2024 | 2.2500 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 2,500 |
| Sep 30, 2024 | 2.3330 | 2.3500 | 2.3330 | 2.3500 | 2.3500 | 800 |
| Sep 27, 2024 | 2.4400 | 2.4400 | 2.1950 | 2.2750 | 2.2750 | 7,000 |
| Sep 26, 2024 | 2.2500 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 2,100 |
| Sep 25, 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 4,500 |
| Sep 24, 2024 | 2.2400 | 2.3400 | 2.2000 | 2.2200 | 2.2200 | 3,800 |
| Sep 23, 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 200 |
| Sep 20, 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 6,400 |
| Sep 19, 2024 | 1.9000 | 1.9900 | 1.7900 | 1.9630 | 1.9630 | 4,700 |
| Sep 18, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,000 |
| Sep 17, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 12,300 |
| Sep 16, 2024 | 2.0500 | 2.0500 | 1.9500 | 1.9630 | 1.9630 | 2,200 |
| Sep 13, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 1,800 |
| Sep 12, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 11, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,300 |
| Sep 10, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 3,800 |
| Sep 9, 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 100 |
| Sep 6, 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 300 |
| Sep 5, 2024 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 5,300 |
| Sep 4, 2024 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | 2.3300 | 1,600 |
| Sep 3, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 25,300 |
| Aug 30, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 3,600 |
| Aug 29, 2024 | 1.9000 | 2.2100 | 1.9000 | 2.1500 | 2.1500 | 5,700 |
| Aug 28, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3,700 |
| Aug 27, 2024 | 1.8600 | 2.0100 | 1.8600 | 1.9800 | 1.9800 | 2,300 |
| Aug 26, 2024 | 2.1000 | 2.1000 | 1.8800 | 2.1000 | 2.1000 | 5,600 |
| Aug 23, 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 500 |
| Aug 22, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,100 |
| Aug 21, 2024 | 1.9000 | 2.0700 | 1.7500 | 2.0700 | 2.0700 | 9,000 |
| Aug 20, 2024 | 1.8500 | 1.8500 | 1.7100 | 1.7500 | 1.7500 | 2,300 |
| Aug 19, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 2,100 |
| Aug 16, 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 6,800 |
| Aug 15, 2024 | 2.0000 | 2.1400 | 1.7980 | 2.1400 | 2.1400 | 13,200 |
| Aug 14, 2024 | 1.8080 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 5,700 |
| Aug 13, 2024 | 1.9500 | 2.0000 | 1.7700 | 1.7700 | 1.7700 | 8,900 |
| Aug 12, 2024 | 2.1000 | 2.1000 | 1.8300 | 1.8500 | 1.8500 | 5,700 |
| Aug 9, 2024 | 1.7500 | 2.0100 | 1.7380 | 2.0030 | 2.0030 | 14,500 |
| Aug 8, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 7, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 6, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 1,500 |
| Aug 5, 2024 | 1.9000 | 1.9000 | 1.8130 | 1.8500 | 1.8500 | 600 |
| Aug 2, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Aug 1, 2024 | 1.7100 | 2.1300 | 1.7100 | 1.8500 | 1.8500 | 3,000 |
| Jul 31, 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 1,800 |
| Jul 30, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,000 |
| Jul 29, 2024 | 1.9200 | 1.9400 | 1.8000 | 1.8000 | 1.8000 | 6,300 |
| Jul 26, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 700 |
| Jul 25, 2024 | 2.0830 | 2.0830 | 2.0600 | 2.0600 | 2.0600 | 400 |
| Jul 24, 2024 | 2.1000 | 2.1150 | 2.1000 | 2.1000 | 2.1000 | 2,800 |
| Jul 23, 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 1,200 |
| Jul 22, 2024 | 2.1300 | 2.3300 | 2.1300 | 2.3300 | 2.3300 | 1,900 |
| Jul 19, 2024 | 2.4000 | 2.4000 | 2.1300 | 2.1950 | 2.1950 | 2,900 |
| Jul 18, 2024 | 2.2950 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 19,300 |
| Jul 17, 2024 | 2.4000 | 2.4000 | 2.2650 | 2.2650 | 2.2650 | 2,700 |
| Jul 16, 2024 | 2.4500 | 2.6000 | 2.3300 | 2.4100 | 2.4100 | 11,400 |
| Jul 15, 2024 | 2.3000 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 6,500 |
| Jul 12, 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 700 |
| Jul 11, 2024 | 2.8000 | 2.8000 | 2.2500 | 2.3500 | 2.3500 | 6,500 |
| Jul 10, 2024 | 2.2500 | 2.8300 | 1.9400 | 2.5010 | 2.5010 | 21,400 |
| Jul 9, 2024 | 1.6700 | 1.9900 | 1.6700 | 1.9700 | 1.9700 | 4,800 |
| Jul 8, 2024 | 2.0000 | 2.0000 | 1.6500 | 1.6600 | 1.6600 | 4,000 |
| Jul 5, 2024 | 2.1730 | 2.1730 | 1.9500 | 1.9500 | 1.9500 | 5,200 |
| Jul 3, 2024 | 2.0000 | 2.2400 | 1.8500 | 2.2400 | 2.2400 | 4,200 |
| Jul 2, 2024 | 1.7500 | 2.3000 | 1.6880 | 2.0300 | 2.0300 | 2,900 |
| Jul 1, 2024 | 1.7700 | 1.7700 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
| Jun 28, 2024 | 1.7700 | 1.9800 | 1.7700 | 1.9230 | 1.9230 | 3,700 |
| Jun 27, 2024 | 1.6800 | 1.7750 | 1.6800 | 1.7750 | 1.7750 | 1,500 |
| Jun 26, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 500 |
| Jun 25, 2024 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | 1.6800 | 800 |
| Jun 24, 2024 | 2.0300 | 2.2500 | 1.2500 | 1.8200 | 1.8200 | 4,200 |
| Jun 21, 2024 | 2.4800 | 2.4800 | 2.4170 | 2.4800 | 2.4800 | 700 |
| Jun 20, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 1,000 |
| Jun 18, 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 33,700 |
| Jun 17, 2024 | 2.1600 | 2.2500 | 2.0000 | 2.1640 | 2.1640 | 16,300 |
| Jun 14, 2024 | 1.8100 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 3,300 |
| Jun 13, 2024 | 1.7400 | 1.8100 | 1.6600 | 1.8000 | 1.8000 | 6,900 |
| Jun 12, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 500 |
| Jun 11, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 300 |
| Jun 10, 2024 | 1.9000 | 1.9500 | 1.6600 | 1.6600 | 1.6600 | 11,700 |
Related Tickers
BIXT Bioxytran, Inc.
0.1300
0.00%
THAR Tharimmune, Inc.
1.6000
+5.97%
RNAC Cartesian Therapeutics, Inc.
10.85
-1.68%
ENVB Enveric Biosciences, Inc.
1.3000
-1.31%
CELU Celularity Inc.
1.9800
-4.81%
QNRX Quoin Pharmaceuticals, Ltd.
8.52
-4.22%
BCLI Brainstorm Cell Therapeutics Inc.
1.2400
+1.64%
HEPA Hepion Pharmaceuticals, Inc.
0.0750
+31.35%
GNPX Genprex, Inc.
0.3090
+10.28%
ATRA Atara Biotherapeutics, Inc.
9.26
+0.60%