NasdaqCM - Delayed Quote • USD
Celularity Inc. (CELU)
At close: May 13 at 4:00 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 |
|---|---|---|---|---|---|---|
| May 13, 2024 | 2.9600 | 3.0350 | 2.8600 | 2.8900 | 2.8900 | 7,400 |
| May 10, 2024 | 3.0500 | 3.1500 | 2.9210 | 2.9500 | 2.9500 | 16,500 |
| May 9, 2024 | 2.9700 | 3.1300 | 2.8410 | 3.0500 | 3.0500 | 37,200 |
| May 8, 2024 | 3.0100 | 3.1100 | 2.9200 | 2.9900 | 2.9900 | 13,100 |
| May 7, 2024 | 3.1800 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 38,200 |
| May 6, 2024 | 3.3300 | 3.3300 | 3.0100 | 3.0800 | 3.0800 | 44,100 |
| May 3, 2024 | 3.2100 | 3.3200 | 3.0800 | 3.2900 | 3.2900 | 21,000 |
| May 2, 2024 | 3.0700 | 3.4580 | 2.9500 | 3.1200 | 3.1200 | 32,300 |
| May 1, 2024 | 3.0300 | 3.0750 | 2.9500 | 3.0200 | 3.0200 | 9,500 |
| Apr 30, 2024 | 2.9800 | 3.0900 | 2.9200 | 3.0300 | 3.0300 | 11,700 |
| Apr 29, 2024 | 3.0100 | 3.2590 | 2.9100 | 3.0000 | 3.0000 | 35,900 |
| Apr 26, 2024 | 3.0800 | 3.3600 | 2.8950 | 3.0200 | 3.0200 | 49,500 |
| Apr 25, 2024 | 3.4400 | 3.7400 | 3.0550 | 3.0700 | 3.0700 | 239,100 |
| Apr 24, 2024 | 3.2300 | 3.4900 | 3.2100 | 3.3800 | 3.3800 | 36,000 |
| Apr 23, 2024 | 3.0400 | 3.3600 | 3.0400 | 3.2100 | 3.2100 | 20,200 |
| Apr 22, 2024 | 3.0000 | 3.2700 | 2.9900 | 3.0600 | 3.0600 | 26,300 |
| Apr 19, 2024 | 3.1700 | 3.3000 | 3.0300 | 3.0300 | 3.0300 | 23,600 |
| Apr 18, 2024 | 3.2900 | 3.3390 | 3.1600 | 3.2100 | 3.2100 | 41,600 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.2600 | 3.3100 | 3.3100 | 35,300 |
| Apr 16, 2024 | 4.0700 | 4.4100 | 3.4400 | 3.5000 | 3.5000 | 73,900 |
| Apr 15, 2024 | 4.3000 | 4.5400 | 4.1100 | 4.2000 | 4.2000 | 45,100 |
| Apr 12, 2024 | 4.5300 | 4.7380 | 4.0900 | 4.1100 | 4.1100 | 70,500 |
| Apr 11, 2024 | 4.8900 | 5.0350 | 4.5700 | 4.6500 | 4.6500 | 42,400 |
| Apr 10, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.0500 | 5.0500 | 83,600 |
| Apr 9, 2024 | 5.5800 | 5.6400 | 5.4000 | 5.4000 | 5.4000 | 15,300 |
| Apr 8, 2024 | 5.3600 | 5.6900 | 5.3160 | 5.5400 | 5.5400 | 32,700 |
| Apr 5, 2024 | 5.0200 | 5.3880 | 4.9660 | 5.3200 | 5.3200 | 18,500 |
| Apr 4, 2024 | 5.2300 | 5.2500 | 4.9800 | 5.1200 | 5.1200 | 28,300 |
| Apr 3, 2024 | 4.9700 | 5.2700 | 4.8800 | 5.2700 | 5.2700 | 22,500 |
| Apr 2, 2024 | 5.0900 | 5.2400 | 4.7000 | 5.0000 | 5.0000 | 39,300 |
| Apr 1, 2024 | 5.2700 | 5.3000 | 5.0100 | 5.2900 | 5.2900 | 76,000 |
| Mar 28, 2024 | 5.0200 | 5.2400 | 4.9020 | 5.2300 | 5.2300 | 48,200 |
| Mar 27, 2024 | 5.0700 | 5.1000 | 4.7500 | 4.9400 | 4.9400 | 32,500 |
| Mar 26, 2024 | 5.3500 | 5.3500 | 4.8600 | 5.0300 | 5.0300 | 66,400 |
| Mar 25, 2024 | 5.7500 | 5.7700 | 5.0000 | 5.2700 | 5.2700 | 55,000 |
| Mar 22, 2024 | 5.3100 | 5.4200 | 4.9800 | 5.1900 | 5.1900 | 67,900 |
| Mar 21, 2024 | 5.5200 | 5.6000 | 5.0900 | 5.3600 | 5.3600 | 23,900 |
| Mar 20, 2024 | 5.4300 | 5.4700 | 4.9100 | 5.4700 | 5.4700 | 52,800 |
| Mar 19, 2024 | 5.6100 | 5.6100 | 4.7000 | 5.2200 | 5.2200 | 140,400 |
| Mar 18, 2024 | 5.8600 | 5.8600 | 5.6000 | 5.6000 | 5.6000 | 44,600 |
| Mar 15, 2024 | 5.6300 | 5.9100 | 5.5100 | 5.6800 | 5.6800 | 110,500 |
| Mar 14, 2024 | 5.8100 | 5.9700 | 5.3130 | 5.7000 | 5.7000 | 70,600 |
| Mar 13, 2024 | 6.0300 | 6.0500 | 5.7790 | 5.7900 | 5.7900 | 46,100 |
| Mar 12, 2024 | 7.0100 | 7.2900 | 5.6800 | 5.8950 | 5.8950 | 129,700 |
| Mar 11, 2024 | 6.2000 | 7.9700 | 6.1800 | 6.9600 | 6.9600 | 317,000 |
| Mar 8, 2024 | 5.5000 | 6.6700 | 5.5000 | 6.1800 | 6.1800 | 241,000 |
| Mar 7, 2024 | 4.3000 | 5.5000 | 4.2800 | 5.4900 | 5.4900 | 318,700 |
| Mar 6, 2024 | 4.1600 | 4.4200 | 4.1600 | 4.3000 | 4.3000 | 32,500 |
| Mar 5, 2024 | 4.2000 | 4.3390 | 4.0900 | 4.1500 | 4.1500 | 191,500 |
| Mar 4, 2024 | 3.6600 | 4.2700 | 3.5760 | 4.2600 | 4.2600 | 203,500 |
| Mar 1, 2024 | 3.7000 | 3.8250 | 3.5000 | 3.6600 | 3.6600 | 73,000 |
| Feb 29, 2024 | 1:10 Stock Splits | |||||
| Feb 29, 2024 | 3.9100 | 4.3760 | 3.5300 | 3.5800 | 3.5800 | 327,600 |
| Feb 28, 2024 | 4.1800 | 4.4000 | 3.8000 | 3.9100 | 3.9100 | 68,950 |
| Feb 27, 2024 | 4.1400 | 4.4800 | 4.1200 | 4.1400 | 4.1400 | 59,970 |
| Feb 26, 2024 | 4.3100 | 4.7400 | 4.0200 | 4.2000 | 4.2000 | 117,990 |
| Feb 23, 2024 | 4.3400 | 4.7000 | 4.3400 | 4.6400 | 4.6400 | 48,840 |
| Feb 22, 2024 | 4.3300 | 4.7000 | 4.3000 | 4.3400 | 4.3400 | 20,210 |
| Feb 21, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.3200 | 4.3200 | 49,250 |
| Feb 20, 2024 | 4.4000 | 4.8000 | 4.3500 | 4.7000 | 4.7000 | 74,280 |
| Feb 16, 2024 | 4.0000 | 4.4000 | 4.0000 | 4.3400 | 4.3400 | 67,110 |
| Feb 15, 2024 | 3.9800 | 4.1800 | 3.9300 | 4.0900 | 4.0900 | 18,800 |
| Feb 14, 2024 | 3.9000 | 4.3000 | 3.8100 | 4.0000 | 4.0000 | 29,260 |
| Feb 13, 2024 | 4.0000 | 4.1800 | 3.9000 | 3.9100 | 3.9100 | 36,240 |
| Feb 12, 2024 | 4.4400 | 4.5000 | 4.1000 | 4.1000 | 4.1000 | 45,210 |
| Feb 9, 2024 | 4.0000 | 4.3000 | 3.7000 | 4.2800 | 4.2800 | 33,950 |
| Feb 8, 2024 | 4.3000 | 4.3100 | 3.6000 | 4.0000 | 4.0000 | 126,710 |
| Feb 7, 2024 | 4.6800 | 4.8500 | 4.3000 | 4.3400 | 4.3400 | 47,220 |
| Feb 6, 2024 | 4.5700 | 4.9000 | 4.5000 | 4.8100 | 4.8100 | 74,000 |
| Feb 5, 2024 | 5.3900 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 133,260 |
| Feb 2, 2024 | 4.8800 | 5.4000 | 4.3900 | 5.4000 | 5.4000 | 270,420 |
| Feb 1, 2024 | 4.1000 | 5.6600 | 4.0400 | 4.8800 | 4.8800 | 792,460 |
| Jan 31, 2024 | 3.3900 | 4.4500 | 3.3400 | 3.8000 | 3.8000 | 197,780 |
| Jan 30, 2024 | 3.1000 | 3.4000 | 3.0000 | 3.3900 | 3.3900 | 42,680 |
| Jan 29, 2024 | 3.4300 | 3.5000 | 2.8400 | 3.2000 | 3.2000 | 100,470 |
| Jan 26, 2024 | 3.6000 | 3.7000 | 3.2800 | 3.4300 | 3.4300 | 101,160 |
| Jan 25, 2024 | 2.8500 | 3.6000 | 2.8500 | 3.4800 | 3.4800 | 238,680 |
| Jan 24, 2024 | 2.8700 | 3.0300 | 2.6500 | 3.0000 | 3.0000 | 123,620 |
| Jan 23, 2024 | 3.0600 | 3.1500 | 2.8000 | 2.8100 | 2.8100 | 143,630 |
| Jan 22, 2024 | 2.7600 | 3.3000 | 2.6100 | 3.0800 | 3.0800 | 238,490 |
| Jan 19, 2024 | 2.6800 | 3.1000 | 2.4000 | 2.9400 | 2.9400 | 476,650 |
| Jan 18, 2024 | 2.7700 | 3.3400 | 2.5400 | 2.8900 | 2.8900 | 9,467,130 |
| Jan 17, 2024 | 1.9400 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 86,640 |
| Jan 16, 2024 | 2.2800 | 2.2800 | 1.9000 | 2.0000 | 2.0000 | 68,860 |
| Jan 12, 2024 | 2.6000 | 2.6000 | 2.1500 | 2.1700 | 2.1700 | 55,700 |
| Jan 11, 2024 | 2.6100 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 24,230 |
| Jan 10, 2024 | 2.5000 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 31,160 |
| Jan 9, 2024 | 2.4500 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 31,730 |
| Jan 8, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 49,900 |
| Jan 5, 2024 | 2.5400 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 62,090 |
| Jan 4, 2024 | 3.0000 | 3.0000 | 2.5000 | 2.5500 | 2.5500 | 240,620 |
| Jan 3, 2024 | 2.8000 | 3.0000 | 2.1400 | 2.8100 | 2.8100 | 176,020 |
| Jan 2, 2024 | 2.5000 | 3.0200 | 2.4200 | 2.8000 | 2.8000 | 153,200 |
| Dec 29, 2023 | 1.9500 | 2.9000 | 1.9000 | 2.4700 | 2.4700 | 365,560 |
| Dec 28, 2023 | 1.7000 | 1.9500 | 1.6400 | 1.8700 | 1.8700 | 113,690 |
| Dec 27, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 136,510 |
| Dec 26, 2023 | 1.8000 | 1.8000 | 1.6400 | 1.6900 | 1.6900 | 70,580 |
| Dec 22, 2023 | 1.8000 | 1.9000 | 1.7300 | 1.8000 | 1.8000 | 59,810 |
| Dec 21, 2023 | 1.8500 | 1.8900 | 1.7000 | 1.8100 | 1.8100 | 57,080 |
| Dec 20, 2023 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 87,800 |
| Dec 19, 2023 | 2.0000 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 66,890 |
| Dec 18, 2023 | 2.0200 | 2.0900 | 1.8200 | 1.8500 | 1.8500 | 35,860 |
| Dec 15, 2023 | 2.0500 | 2.0500 | 1.8100 | 1.8700 | 1.8700 | 69,380 |
| Dec 14, 2023 | 2.1200 | 2.1200 | 1.9000 | 2.0100 | 2.0100 | 33,990 |
| Dec 13, 2023 | 2.0000 | 2.1000 | 1.9000 | 2.0100 | 2.0100 | 29,540 |
| Dec 12, 2023 | 2.0100 | 2.0500 | 1.8800 | 1.9600 | 1.9600 | 68,060 |
| Dec 11, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 45,020 |
| Dec 8, 2023 | 2.0000 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 17,880 |
| Dec 7, 2023 | 2.2000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 13,660 |
| Dec 6, 2023 | 2.1200 | 2.2300 | 2.0600 | 2.1200 | 2.1200 | 9,540 |
| Dec 5, 2023 | 2.1300 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 16,510 |
| Dec 4, 2023 | 2.3500 | 2.3500 | 2.1300 | 2.2000 | 2.2000 | 20,920 |
| Dec 1, 2023 | 2.2500 | 2.3000 | 2.1000 | 2.3000 | 2.3000 | 34,680 |
| Nov 30, 2023 | 2.2500 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 7,620 |
| Nov 29, 2023 | 2.3000 | 2.3000 | 2.0800 | 2.1100 | 2.1100 | 32,280 |
| Nov 28, 2023 | 2.3300 | 2.3500 | 2.1700 | 2.2700 | 2.2700 | 14,440 |
| Nov 27, 2023 | 2.1000 | 2.3500 | 2.1000 | 2.3000 | 2.3000 | 54,740 |
| Nov 24, 2023 | 2.0000 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 7,590 |
| Nov 22, 2023 | 2.0900 | 2.1600 | 2.0000 | 2.0600 | 2.0600 | 106,890 |
| Nov 21, 2023 | 2.0000 | 2.2000 | 1.9100 | 2.0500 | 2.0500 | 33,510 |
| Nov 20, 2023 | 1.9900 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 27,820 |
| Nov 17, 2023 | 2.0800 | 2.1000 | 1.9600 | 2.1000 | 2.1000 | 16,570 |
| Nov 16, 2023 | 2.1000 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 37,280 |
| Nov 15, 2023 | 2.1000 | 2.2400 | 1.9000 | 2.0100 | 2.0100 | 50,790 |
| Nov 14, 2023 | 2.1900 | 2.3000 | 1.9500 | 2.1200 | 2.1200 | 88,550 |
| Nov 13, 2023 | 2.2600 | 2.2800 | 2.0700 | 2.1900 | 2.1900 | 25,620 |
| Nov 10, 2023 | 2.1000 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 14,590 |
| Nov 9, 2023 | 2.2200 | 2.3400 | 2.0600 | 2.1700 | 2.1700 | 43,560 |
| Nov 8, 2023 | 2.4800 | 2.4800 | 2.1400 | 2.2900 | 2.2900 | 34,690 |
| Nov 7, 2023 | 2.3400 | 2.3400 | 2.1300 | 2.2800 | 2.2800 | 24,630 |
| Nov 6, 2023 | 2.2900 | 2.4000 | 2.1400 | 2.1500 | 2.1500 | 17,810 |
| Nov 3, 2023 | 2.1700 | 2.3800 | 2.1300 | 2.3400 | 2.3400 | 25,500 |
| Nov 2, 2023 | 2.5000 | 2.5000 | 1.9500 | 2.2000 | 2.2000 | 58,900 |
| Nov 1, 2023 | 2.3500 | 2.3500 | 2.1000 | 2.1500 | 2.1500 | 22,460 |
| Oct 31, 2023 | 2.2200 | 2.2800 | 2.1100 | 2.1900 | 2.1900 | 37,830 |
| Oct 30, 2023 | 2.0500 | 2.1400 | 2.0400 | 2.1000 | 2.1000 | 53,660 |
| Oct 27, 2023 | 2.4000 | 2.4000 | 2.0100 | 2.0900 | 2.0900 | 30,820 |
| Oct 26, 2023 | 2.0500 | 2.1000 | 1.9500 | 2.0400 | 2.0400 | 40,950 |
| Oct 25, 2023 | 2.1500 | 2.2600 | 1.9200 | 1.9800 | 1.9800 | 89,520 |
| Oct 24, 2023 | 2.3000 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 40,040 |
| Oct 23, 2023 | 2.5100 | 2.5100 | 2.1300 | 2.2400 | 2.2400 | 29,450 |
| Oct 20, 2023 | 2.4000 | 2.5700 | 2.3000 | 2.3600 | 2.3600 | 43,340 |
| Oct 19, 2023 | 2.8500 | 3.0100 | 2.4000 | 2.5000 | 2.5000 | 267,350 |
| Oct 18, 2023 | 3.2000 | 3.4800 | 2.2000 | 2.9400 | 2.9400 | 142,090 |
| Oct 17, 2023 | 3.4200 | 3.5100 | 3.1700 | 3.2100 | 3.2100 | 53,140 |
| Oct 16, 2023 | 3.4000 | 3.4000 | 3.1000 | 3.3000 | 3.3000 | 103,900 |
| Oct 13, 2023 | 2.8200 | 3.3000 | 2.8000 | 2.9800 | 2.9800 | 154,960 |
| Oct 12, 2023 | 2.7000 | 2.9300 | 2.4000 | 2.7000 | 2.7000 | 171,430 |
| Oct 11, 2023 | 2.3600 | 2.6000 | 2.1700 | 2.3500 | 2.3500 | 676,000 |
| Oct 10, 2023 | 2.1000 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 26,170 |
| Oct 9, 2023 | 2.2500 | 2.2500 | 2.0000 | 2.0100 | 2.0100 | 15,780 |
| Oct 6, 2023 | 2.2200 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 17,540 |
| Oct 5, 2023 | 2.2300 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 25,440 |
| Oct 4, 2023 | 2.2800 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 16,580 |
| Oct 3, 2023 | 2.2000 | 2.2900 | 2.1300 | 2.2100 | 2.2100 | 21,240 |
| Oct 2, 2023 | 2.2200 | 2.3000 | 2.0100 | 2.2700 | 2.2700 | 32,390 |
| Sep 29, 2023 | 2.3400 | 2.4900 | 2.2100 | 2.2200 | 2.2200 | 21,930 |
| Sep 28, 2023 | 2.3900 | 2.4900 | 2.2500 | 2.2500 | 2.2500 | 10,780 |
| Sep 27, 2023 | 2.4000 | 2.4900 | 2.2900 | 2.3300 | 2.3300 | 15,660 |
| Sep 26, 2023 | 2.4900 | 2.4900 | 2.3000 | 2.4300 | 2.4300 | 10,560 |
| Sep 25, 2023 | 2.3100 | 2.4900 | 2.2800 | 2.3600 | 2.3600 | 10,150 |
| Sep 22, 2023 | 2.4000 | 2.6000 | 2.2800 | 2.3000 | 2.3000 | 20,430 |
| Sep 21, 2023 | 2.2700 | 2.5000 | 2.2600 | 2.4200 | 2.4200 | 30,100 |
| Sep 20, 2023 | 2.4600 | 2.7000 | 2.3000 | 2.3000 | 2.3000 | 63,740 |
| Sep 19, 2023 | 2.7900 | 2.9000 | 2.2500 | 2.4600 | 2.4600 | 63,780 |
| Sep 18, 2023 | 2.8000 | 3.0700 | 2.4600 | 2.6300 | 2.6300 | 48,210 |
| Sep 15, 2023 | 3.0000 | 3.1000 | 2.7000 | 3.0700 | 3.0700 | 42,990 |
| Sep 14, 2023 | 2.9000 | 3.1700 | 2.9000 | 2.9100 | 2.9100 | 13,680 |
| Sep 13, 2023 | 3.0400 | 3.1900 | 2.8000 | 2.9000 | 2.9000 | 34,950 |
| Sep 12, 2023 | 3.1400 | 3.1600 | 2.9500 | 3.0500 | 3.0500 | 11,300 |
| Sep 11, 2023 | 3.1300 | 3.2000 | 3.0000 | 3.0200 | 3.0200 | 12,410 |
| Sep 8, 2023 | 3.2500 | 3.2500 | 3.0000 | 3.1900 | 3.1900 | 9,300 |
| Sep 7, 2023 | 3.1200 | 3.2600 | 3.0000 | 3.1300 | 3.1300 | 23,460 |
| Sep 6, 2023 | 3.3900 | 3.4600 | 2.9600 | 3.1300 | 3.1300 | 26,040 |
| Sep 5, 2023 | 3.6000 | 3.6000 | 3.2200 | 3.3300 | 3.3300 | 27,970 |
| Sep 1, 2023 | 3.4100 | 3.6000 | 3.1900 | 3.6000 | 3.6000 | 60,960 |
| Aug 31, 2023 | 3.0800 | 3.8000 | 3.0100 | 3.2400 | 3.2400 | 83,240 |
| Aug 30, 2023 | 3.0800 | 3.2000 | 2.8900 | 3.1800 | 3.1800 | 59,160 |
| Aug 29, 2023 | 3.2600 | 3.2800 | 2.7900 | 3.0900 | 3.0900 | 403,570 |
| Aug 28, 2023 | 3.0000 | 3.0700 | 2.7000 | 2.8600 | 2.8600 | 38,100 |
| Aug 25, 2023 | 2.9800 | 3.2000 | 2.8700 | 2.9900 | 2.9900 | 14,500 |
| Aug 24, 2023 | 2.9000 | 2.9900 | 2.8700 | 2.9900 | 2.9900 | 9,750 |
| Aug 23, 2023 | 2.9600 | 3.1500 | 2.7800 | 2.9300 | 2.9300 | 26,390 |
| Aug 22, 2023 | 3.0000 | 3.1500 | 2.7000 | 2.7700 | 2.7700 | 48,720 |
| Aug 21, 2023 | 3.2600 | 3.3000 | 3.0100 | 3.0100 | 3.0100 | 29,210 |
| Aug 18, 2023 | 3.2500 | 3.3000 | 2.9800 | 3.1900 | 3.1900 | 25,390 |
| Aug 17, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.0100 | 3.0100 | 36,610 |
| Aug 16, 2023 | 3.0500 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 60,450 |
| Aug 15, 2023 | 3.0000 | 3.1700 | 2.9000 | 3.1300 | 3.1300 | 65,500 |
| Aug 14, 2023 | 3.0300 | 3.2000 | 3.0000 | 3.1300 | 3.1300 | 49,230 |
| Aug 11, 2023 | 3.2800 | 3.3800 | 3.0800 | 3.2000 | 3.2000 | 53,300 |
| Aug 10, 2023 | 3.5000 | 3.5000 | 3.1900 | 3.3800 | 3.3800 | 58,840 |
| Aug 9, 2023 | 3.5000 | 3.5200 | 3.3000 | 3.3300 | 3.3300 | 69,280 |
| Aug 8, 2023 | 3.5700 | 3.7000 | 3.3300 | 3.5000 | 3.5000 | 41,660 |
| Aug 7, 2023 | 3.6000 | 3.8000 | 3.4000 | 3.5600 | 3.5600 | 67,900 |
| Aug 4, 2023 | 3.7700 | 3.8000 | 3.4600 | 3.6200 | 3.6200 | 91,430 |
| Aug 3, 2023 | 3.8800 | 3.9200 | 3.6100 | 3.8300 | 3.8300 | 43,290 |
| Aug 2, 2023 | 3.8400 | 3.9900 | 3.5000 | 3.7700 | 3.7700 | 70,390 |
| Aug 1, 2023 | 4.1500 | 4.2000 | 3.7000 | 3.9100 | 3.9100 | 63,850 |
| Jul 31, 2023 | 3.9600 | 4.2400 | 3.9000 | 4.0600 | 4.0600 | 53,550 |
| Jul 28, 2023 | 3.7800 | 3.9900 | 3.6000 | 3.9300 | 3.9300 | 123,740 |
| Jul 27, 2023 | 3.4500 | 4.4000 | 3.4300 | 3.8400 | 3.8400 | 237,100 |
| Jul 26, 2023 | 4.8000 | 5.2900 | 3.4400 | 3.5000 | 3.5000 | 291,570 |
| Jul 25, 2023 | 5.1000 | 5.3300 | 4.8200 | 4.9100 | 4.9100 | 41,940 |
| Jul 24, 2023 | 5.7000 | 5.8800 | 5.0200 | 5.1300 | 5.1300 | 48,290 |
| Jul 21, 2023 | 5.1100 | 5.7000 | 5.0000 | 5.6300 | 5.6300 | 108,000 |
| Jul 20, 2023 | 4.9500 | 5.3000 | 4.9000 | 5.2000 | 5.2000 | 32,240 |
| Jul 19, 2023 | 5.1900 | 5.4000 | 4.8200 | 4.9900 | 4.9900 | 49,370 |
| Jul 18, 2023 | 4.9200 | 5.1900 | 4.8700 | 5.1800 | 5.1800 | 46,380 |
| Jul 17, 2023 | 5.0000 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 27,640 |
| Jul 14, 2023 | 5.1200 | 5.1600 | 4.9400 | 4.9800 | 4.9800 | 28,590 |
| Jul 13, 2023 | 5.1000 | 5.2000 | 4.9000 | 5.1100 | 5.1100 | 56,090 |
| Jul 12, 2023 | 5.1900 | 5.2400 | 4.9500 | 5.1900 | 5.1900 | 59,830 |
| Jul 11, 2023 | 5.0500 | 5.3600 | 4.9000 | 4.9800 | 4.9800 | 53,460 |
| Jul 10, 2023 | 5.0000 | 5.2300 | 4.8100 | 4.9000 | 4.9000 | 35,980 |
| Jul 7, 2023 | 5.0000 | 5.2000 | 4.8500 | 5.0000 | 5.0000 | 29,050 |
| Jul 6, 2023 | 5.0000 | 5.3900 | 4.7100 | 5.1300 | 5.1300 | 71,480 |
| Jul 5, 2023 | 5.2000 | 5.4000 | 4.9400 | 5.0000 | 5.0000 | 52,180 |
| Jul 3, 2023 | 5.5500 | 6.0000 | 5.0000 | 5.2400 | 5.2400 | 68,610 |
| Jun 30, 2023 | 5.6000 | 5.6000 | 5.1900 | 5.3300 | 5.3300 | 33,700 |
| Jun 29, 2023 | 5.2500 | 5.5000 | 5.2500 | 5.3800 | 5.3800 | 29,550 |
| Jun 28, 2023 | 5.9300 | 5.9300 | 4.8400 | 5.0800 | 5.0800 | 96,180 |
| Jun 27, 2023 | 6.2000 | 6.5900 | 5.4300 | 5.5000 | 5.5000 | 64,590 |
| Jun 26, 2023 | 6.5500 | 6.7500 | 6.1400 | 6.1400 | 6.1400 | 46,360 |
| Jun 23, 2023 | 7.5600 | 8.0900 | 6.6000 | 6.7000 | 6.7000 | 623,720 |
| Jun 22, 2023 | 8.0000 | 8.1400 | 7.2200 | 7.4800 | 7.4800 | 50,290 |
| Jun 21, 2023 | 8.0800 | 8.2000 | 7.6800 | 8.0900 | 8.0900 | 48,090 |
| Jun 20, 2023 | 8.2000 | 8.2400 | 7.2000 | 8.1000 | 8.1000 | 90,910 |
| Jun 16, 2023 | 8.3400 | 8.5000 | 8.0100 | 8.1000 | 8.1000 | 96,270 |
| Jun 15, 2023 | 7.5000 | 8.5500 | 7.5000 | 8.1300 | 8.1300 | 98,520 |
| Jun 14, 2023 | 8.0100 | 8.9000 | 7.2000 | 7.5000 | 7.5000 | 63,690 |
| Jun 13, 2023 | 7.7000 | 8.3000 | 7.4000 | 8.0400 | 8.0400 | 56,280 |
| Jun 12, 2023 | 6.7500 | 7.9000 | 6.3900 | 7.2000 | 7.2000 | 107,130 |
| Jun 9, 2023 | 6.8000 | 6.8000 | 6.4800 | 6.5400 | 6.5400 | 22,020 |
| Jun 8, 2023 | 5.9900 | 6.9000 | 5.7500 | 6.8000 | 6.8000 | 67,660 |
| Jun 7, 2023 | 6.5200 | 6.9800 | 5.3000 | 5.7500 | 5.7500 | 75,650 |
| Jun 6, 2023 | 7.1800 | 7.1800 | 6.3000 | 6.4900 | 6.4900 | 47,280 |
| Jun 5, 2023 | 7.5000 | 7.7000 | 6.8200 | 6.9700 | 6.9700 | 36,320 |
| Jun 2, 2023 | 7.0000 | 7.3000 | 6.5100 | 7.0700 | 7.0700 | 43,560 |
| Jun 1, 2023 | 7.8000 | 7.8000 | 6.8000 | 6.9400 | 6.9400 | 47,610 |
| May 31, 2023 | 7.1700 | 8.2000 | 7.1700 | 7.6000 | 7.6000 | 52,810 |
| May 30, 2023 | 6.1000 | 7.4000 | 6.1000 | 7.2600 | 7.2600 | 37,110 |
| May 26, 2023 | 6.0700 | 6.2200 | 5.6300 | 6.0400 | 6.0400 | 32,940 |
| May 25, 2023 | 6.5000 | 6.8000 | 6.0000 | 6.0500 | 6.0500 | 24,550 |
| May 24, 2023 | 6.4000 | 6.7900 | 6.0100 | 6.4900 | 6.4900 | 48,130 |
| May 23, 2023 | 7.0000 | 8.1000 | 5.9000 | 6.6000 | 6.6000 | 171,930 |
| May 22, 2023 | 7.4900 | 7.5800 | 5.8000 | 6.7500 | 6.7500 | 252,980 |
| May 19, 2023 | 6.1000 | 6.5000 | 5.8400 | 6.5000 | 6.5000 | 232,840 |
| May 18, 2023 | 5.5000 | 5.9000 | 5.0000 | 5.8400 | 5.8400 | 28,710 |
| May 17, 2023 | 5.4000 | 5.4000 | 4.7000 | 5.3000 | 5.3000 | 19,920 |
| May 16, 2023 | 5.3300 | 5.4900 | 4.8000 | 5.2000 | 5.2000 | 24,940 |
| May 15, 2023 | 5.1100 | 5.5000 | 4.7100 | 5.4900 | 5.4900 | 21,180 |
Related Tickers
SRNE Sorrento Therapeutics, Inc.
0.0120
-11.11%
LIANY LianBio
0.3256
+1.76%
VRPX Virpax Pharmaceuticals, Inc.
3.0400
+20.16%
CLLS Cellectis S.A.
2.9700
-2.94%
TOVX Theriva Biologics, Inc.
0.3741
+2.77%
NBTX Nanobiotix S.A.
6.85
+3.79%
TNYA Tenaya Therapeutics, Inc.
4.2800
+1.90%
ALVR AlloVir, Inc.
0.7501
-4.51%
ELEV Elevation Oncology, Inc.
3.5400
+7.93%
ACET Adicet Bio, Inc.
1.4400
-2.04%