NasdaqGS - Delayed Quote • USD
Compare
At close: 9 August at 4:00 pm GMT-4
After hours: 9 August at 7:45 pm GMT-4
Historical prices
Dividends only
Stock splits
Capital gains
Daily
Weekly
Monthly
Currency in USD
Download
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
9 Aug 2024 | 11.58 | 12.34 | 11.35 | 11.60 | 11.60 | 5,330,300 |
8 Aug 2024 | 9.00 | 11.87 | 8.87 | 11.68 | 11.68 | 12,509,600 |
7 Aug 2024 | 11.79 | 11.80 | 10.58 | 10.71 | 10.71 | 7,293,300 |
6 Aug 2024 | 11.61 | 11.81 | 11.01 | 11.53 | 11.53 | 3,524,300 |
5 Aug 2024 | 10.17 | 11.55 | 10.15 | 11.38 | 11.38 | 5,131,800 |
2 Aug 2024 | 11.93 | 12.39 | 11.51 | 11.78 | 11.78 | 5,944,600 |
1 Aug 2024 | 12.10 | 12.84 | 11.78 | 12.57 | 12.57 | 6,465,600 |
31 Jul 2024 | 12.20 | 13.07 | 12.05 | 12.81 | 12.81 | 9,339,900 |
30 Jul 2024 | 14.44 | 14.90 | 11.63 | 12.20 | 12.20 | 22,630,900 |
29 Jul 2024 | 17.00 | 17.22 | 15.88 | 16.42 | 16.42 | 5,237,600 |
26 Jul 2024 | 17.04 | 17.81 | 16.82 | 17.11 | 17.11 | 7,143,800 |
25 Jul 2024 | 15.54 | 17.45 | 15.41 | 16.67 | 16.67 | 11,059,400 |
24 Jul 2024 | 15.77 | 16.64 | 15.28 | 15.40 | 15.40 | 8,027,800 |
23 Jul 2024 | 14.80 | 16.45 | 14.65 | 16.39 | 16.39 | 6,796,000 |
22 Jul 2024 | 14.07 | 14.96 | 13.97 | 14.94 | 14.94 | 5,004,700 |
19 Jul 2024 | 14.85 | 14.94 | 13.77 | 13.85 | 13.85 | 5,476,900 |
18 Jul 2024 | 15.96 | 16.89 | 14.74 | 14.96 | 14.96 | 8,562,700 |
17 Jul 2024 | 16.20 | 16.57 | 15.18 | 15.85 | 15.85 | 8,699,400 |
16 Jul 2024 | 14.67 | 16.94 | 14.66 | 16.44 | 16.44 | 14,858,600 |
15 Jul 2024 | 13.60 | 15.26 | 13.27 | 15.12 | 15.12 | 12,054,600 |
12 Jul 2024 | 13.27 | 13.86 | 13.00 | 13.11 | 13.11 | 7,145,600 |
11 Jul 2024 | 12.03 | 12.98 | 12.03 | 12.96 | 12.96 | 7,944,100 |
10 Jul 2024 | 11.89 | 12.04 | 11.70 | 11.94 | 11.94 | 5,747,100 |
9 Jul 2024 | 12.06 | 12.12 | 11.70 | 11.84 | 11.84 | 3,257,900 |
8 Jul 2024 | 11.90 | 12.39 | 11.68 | 12.06 | 12.06 | 5,535,600 |
5 Jul 2024 | 12.46 | 12.50 | 11.69 | 11.90 | 11.90 | 5,806,900 |
3 Jul 2024 | 12.98 | 13.21 | 12.44 | 12.55 | 12.55 | 5,439,500 |
2 Jul 2024 | 12.79 | 13.12 | 12.55 | 12.97 | 12.97 | 3,770,500 |
1 Jul 2024 | 12.67 | 13.76 | 12.45 | 12.73 | 12.73 | 8,605,300 |
28 Jun 2024 | 12.93 | 13.07 | 12.35 | 12.66 | 12.66 | 10,116,200 |
27 Jun 2024 | 13.20 | 13.31 | 12.77 | 12.83 | 12.83 | 4,744,500 |
26 Jun 2024 | 13.80 | 13.90 | 12.83 | 13.11 | 13.11 | 9,419,400 |
25 Jun 2024 | 13.81 | 14.14 | 13.69 | 14.00 | 14.00 | 5,262,600 |
24 Jun 2024 | 14.02 | 14.85 | 13.92 | 14.02 | 14.02 | 8,542,700 |
21 Jun 2024 | 14.01 | 14.43 | 13.59 | 14.00 | 14.00 | 23,829,400 |
20 Jun 2024 | 13.68 | 14.36 | 13.30 | 14.06 | 14.06 | 10,846,400 |
18 Jun 2024 | 13.99 | 14.48 | 13.06 | 13.79 | 13.79 | 14,578,900 |
17 Jun 2024 | 14.34 | 14.78 | 13.85 | 14.05 | 14.05 | 9,382,100 |
14 Jun 2024 | 14.32 | 14.89 | 13.50 | 14.40 | 14.40 | 17,326,800 |
13 Jun 2024 | 15.96 | 16.06 | 14.91 | 15.05 | 15.05 | 9,378,600 |
12 Jun 2024 | 16.67 | 17.09 | 15.62 | 15.86 | 15.86 | 11,200,800 |
11 Jun 2024 | 15.82 | 16.98 | 15.59 | 16.73 | 16.73 | 13,864,000 |
10 Jun 2024 | 17.81 | 17.86 | 15.40 | 16.01 | 16.01 | 19,363,100 |
7 Jun 2024 | 18.79 | 19.50 | 17.37 | 18.17 | 18.17 | 21,047,500 |
6 Jun 2024 | 23.74 | 23.86 | 19.28 | 19.56 | 19.56 | 39,337,900 |
5 Jun 2024 | 17.92 | 22.24 | 17.80 | 20.97 | 20.97 | 44,679,000 |
4 Jun 2024 | 17.97 | 18.41 | 17.12 | 17.76 | 17.76 | 15,881,300 |
3 Jun 2024 | 15.00 | 18.33 | 14.87 | 18.22 | 18.22 | 28,686,800 |
31 May 2024 | 15.15 | 15.40 | 14.20 | 15.03 | 15.03 | 15,742,300 |
30 May 2024 | 15.00 | 15.66 | 14.71 | 15.25 | 15.25 | 10,145,100 |
29 May 2024 | 14.91 | 15.59 | 14.80 | 15.11 | 15.11 | 9,993,800 |
28 May 2024 | 15.28 | 15.70 | 13.50 | 15.52 | 15.52 | 19,115,500 |
24 May 2024 | 15.47 | 15.96 | 14.96 | 15.50 | 15.50 | 12,737,100 |
23 May 2024 | 16.16 | 16.21 | 14.84 | 15.15 | 15.15 | 17,749,100 |
22 May 2024 | 14.88 | 17.40 | 14.80 | 15.70 | 15.70 | 30,259,200 |
21 May 2024 | 14.34 | 15.69 | 14.06 | 14.91 | 14.91 | 16,835,900 |
20 May 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14.79 | 14,272,500 |
17 May 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13.01 | 13,906,500 |
16 May 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 14.40 | 24,873,500 |
15 May 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 12.90 | 26,671,800 |
14 May 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 13.48 | 56,549,400 |
13 May 2024 | 9.69 | 13.97 | 9.52 | 13.11 | 13.11 | 123,507,800 |
10 May 2024 | 10.02 | 11.00 | 8.61 | 8.88 | 8.88 | 170,872,000 |
9 May 2024 | 4.48 | 4.56 | 4.43 | 4.47 | 4.47 | 4,533,200 |
8 May 2024 | 4.54 | 4.56 | 4.43 | 4.47 | 4.47 | 3,080,400 |
7 May 2024 | 4.94 | 4.94 | 4.47 | 4.61 | 4.61 | 5,271,300 |
6 May 2024 | 4.93 | 5.05 | 4.72 | 4.76 | 4.76 | 4,846,200 |
3 May 2024 | 4.84 | 4.94 | 4.69 | 4.93 | 4.93 | 4,668,300 |
2 May 2024 | 4.69 | 4.78 | 4.60 | 4.71 | 4.71 | 3,689,700 |
1 May 2024 | 4.30 | 4.80 | 4.29 | 4.67 | 4.67 | 5,460,600 |
30 Apr 2024 | 4.27 | 4.48 | 4.25 | 4.33 | 4.33 | 4,280,900 |
29 Apr 2024 | 4.14 | 4.32 | 4.10 | 4.29 | 4.29 | 3,900,500 |
26 Apr 2024 | 3.97 | 4.13 | 3.92 | 4.09 | 4.09 | 3,021,800 |
25 Apr 2024 | 4.09 | 4.12 | 3.90 | 3.95 | 3.95 | 3,380,700 |
24 Apr 2024 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | 3,000,800 |
23 Apr 2024 | 4.09 | 4.36 | 4.08 | 4.19 | 4.19 | 3,600,700 |
22 Apr 2024 | 3.99 | 4.13 | 3.91 | 4.07 | 4.07 | 2,302,000 |
19 Apr 2024 | 3.89 | 4.02 | 3.86 | 3.97 | 3.97 | 2,906,700 |
18 Apr 2024 | 3.89 | 3.99 | 3.81 | 3.89 | 3.89 | 2,862,000 |
17 Apr 2024 | 4.00 | 4.05 | 3.88 | 3.89 | 3.89 | 3,723,800 |
16 Apr 2024 | 4.07 | 4.11 | 3.95 | 3.99 | 3.99 | 3,719,400 |
15 Apr 2024 | 4.42 | 4.43 | 4.10 | 4.12 | 4.12 | 5,326,700 |
12 Apr 2024 | 4.30 | 4.48 | 4.24 | 4.28 | 4.28 | 3,998,500 |
11 Apr 2024 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | 3,008,000 |
10 Apr 2024 | 4.35 | 4.35 | 4.22 | 4.26 | 4.26 | 5,292,400 |
9 Apr 2024 | 4.42 | 4.65 | 4.39 | 4.42 | 4.42 | 3,639,600 |
8 Apr 2024 | 4.42 | 4.48 | 4.36 | 4.43 | 4.43 | 2,050,600 |
5 Apr 2024 | 4.39 | 4.54 | 4.32 | 4.42 | 4.42 | 3,542,200 |
4 Apr 2024 | 4.55 | 4.75 | 4.44 | 4.44 | 4.44 | 4,319,200 |
3 Apr 2024 | 4.49 | 4.58 | 4.38 | 4.54 | 4.54 | 3,550,600 |
2 Apr 2024 | 4.81 | 4.81 | 4.46 | 4.53 | 4.53 | 4,451,300 |
1 Apr 2024 | 4.82 | 4.85 | 4.61 | 4.65 | 4.65 | 4,384,200 |
28 Mar 2024 | 4.84 | 4.95 | 4.76 | 4.78 | 4.78 | 3,616,400 |
27 Mar 2024 | 4.73 | 4.85 | 4.68 | 4.85 | 4.85 | 3,836,400 |
26 Mar 2024 | 4.89 | 4.92 | 4.70 | 4.71 | 4.71 | 5,216,900 |
25 Mar 2024 | 4.68 | 4.91 | 4.66 | 4.81 | 4.81 | 3,588,100 |
22 Mar 2024 | 4.69 | 4.77 | 4.63 | 4.70 | 4.70 | 2,791,100 |
21 Mar 2024 | 4.86 | 5.07 | 4.71 | 4.72 | 4.72 | 3,968,500 |
20 Mar 2024 | 4.95 | 4.95 | 4.64 | 4.83 | 4.83 | 7,352,200 |
19 Mar 2024 | 5.07 | 5.16 | 4.92 | 4.94 | 4.94 | 4,024,300 |
18 Mar 2024 | 5.24 | 5.37 | 5.10 | 5.14 | 5.14 | 3,160,200 |
15 Mar 2024 | 4.97 | 5.40 | 4.91 | 5.29 | 5.29 | 8,808,900 |
14 Mar 2024 | 5.20 | 5.27 | 4.92 | 4.98 | 4.98 | 5,180,800 |
13 Mar 2024 | 5.05 | 5.29 | 4.99 | 5.25 | 5.25 | 5,140,600 |
12 Mar 2024 | 5.16 | 5.22 | 4.98 | 5.06 | 5.06 | 4,058,700 |
11 Mar 2024 | 5.45 | 5.62 | 5.12 | 5.13 | 5.13 | 5,836,000 |
8 Mar 2024 | 5.68 | 5.98 | 5.43 | 5.45 | 5.45 | 8,234,300 |
7 Mar 2024 | 5.67 | 5.83 | 5.56 | 5.61 | 5.61 | 5,944,000 |
6 Mar 2024 | 5.65 | 5.81 | 5.41 | 5.61 | 5.61 | 7,714,700 |
5 Mar 2024 | 5.37 | 6.00 | 5.34 | 5.57 | 5.57 | 13,751,700 |
4 Mar 2024 | 5.44 | 5.58 | 5.10 | 5.49 | 5.49 | 8,916,200 |
1 Mar 2024 | 5.09 | 5.50 | 4.76 | 5.39 | 5.39 | 14,756,000 |
29 Feb 2024 | 4.40 | 5.11 | 4.38 | 4.94 | 4.94 | 18,992,800 |
28 Feb 2024 | 4.64 | 4.70 | 4.23 | 4.41 | 4.41 | 32,269,300 |
27 Feb 2024 | 5.61 | 6.05 | 5.53 | 6.02 | 6.02 | 16,386,700 |
26 Feb 2024 | 5.41 | 5.73 | 5.28 | 5.50 | 5.50 | 15,167,700 |
23 Feb 2024 | 5.06 | 5.46 | 4.91 | 5.29 | 5.29 | 18,647,900 |
22 Feb 2024 | 4.46 | 5.46 | 4.38 | 4.88 | 4.88 | 41,467,700 |
21 Feb 2024 | 4.13 | 4.22 | 3.92 | 3.98 | 3.98 | 4,851,400 |
20 Feb 2024 | 4.16 | 4.23 | 4.08 | 4.13 | 4.13 | 3,396,900 |
16 Feb 2024 | 4.22 | 4.31 | 4.11 | 4.16 | 4.16 | 4,122,200 |
15 Feb 2024 | 4.11 | 4.35 | 4.07 | 4.30 | 4.30 | 6,628,400 |
14 Feb 2024 | 3.97 | 4.15 | 3.87 | 4.10 | 4.10 | 7,064,400 |
13 Feb 2024 | 4.03 | 4.04 | 3.81 | 3.90 | 3.90 | 8,270,200 |
12 Feb 2024 | 4.09 | 4.34 | 4.00 | 4.15 | 4.15 | 8,241,100 |
9 Feb 2024 | 3.83 | 4.14 | 3.74 | 4.03 | 4.03 | 8,227,200 |
8 Feb 2024 | 3.68 | 3.80 | 3.60 | 3.79 | 3.79 | 4,688,300 |
7 Feb 2024 | 3.93 | 3.93 | 3.75 | 3.78 | 3.78 | 5,180,400 |
6 Feb 2024 | 3.77 | 3.95 | 3.70 | 3.93 | 3.93 | 4,633,900 |
5 Feb 2024 | 3.83 | 3.86 | 3.53 | 3.76 | 3.76 | 8,981,800 |
2 Feb 2024 | 4.01 | 4.02 | 3.82 | 3.93 | 3.93 | 8,278,900 |
1 Feb 2024 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | 5,146,400 |
31 Jan 2024 | 4.01 | 4.24 | 3.95 | 4.00 | 4.00 | 9,126,000 |
30 Jan 2024 | 4.18 | 4.22 | 4.02 | 4.03 | 4.03 | 5,645,300 |
29 Jan 2024 | 4.07 | 4.20 | 4.01 | 4.19 | 4.19 | 5,711,300 |
26 Jan 2024 | 4.17 | 4.23 | 3.98 | 4.06 | 4.06 | 5,223,800 |
25 Jan 2024 | 4.07 | 4.18 | 4.04 | 4.10 | 4.10 | 5,646,100 |
24 Jan 2024 | 4.32 | 4.35 | 4.02 | 4.05 | 4.05 | 7,267,500 |
23 Jan 2024 | 4.32 | 4.36 | 4.12 | 4.26 | 4.26 | 5,181,700 |
22 Jan 2024 | 4.06 | 4.29 | 4.02 | 4.18 | 4.18 | 6,625,400 |
19 Jan 2024 | 4.11 | 4.12 | 3.99 | 4.05 | 4.05 | 5,736,400 |
18 Jan 2024 | 4.11 | 4.15 | 4.01 | 4.11 | 4.11 | 6,797,400 |
17 Jan 2024 | 4.22 | 4.25 | 4.15 | 4.21 | 4.21 | 6,091,600 |
16 Jan 2024 | 4.43 | 4.48 | 4.28 | 4.34 | 4.34 | 7,265,500 |
12 Jan 2024 | 4.56 | 4.73 | 4.53 | 4.58 | 4.58 | 6,276,600 |
11 Jan 2024 | 4.80 | 4.81 | 4.55 | 4.56 | 4.56 | 8,349,100 |
10 Jan 2024 | 4.87 | 4.92 | 4.70 | 4.84 | 4.84 | 8,816,800 |
9 Jan 2024 | 5.10 | 5.10 | 4.63 | 4.81 | 4.81 | 15,527,000 |
8 Jan 2024 | 4.96 | 5.19 | 4.88 | 5.15 | 5.15 | 8,989,100 |
5 Jan 2024 | 5.02 | 5.11 | 4.86 | 5.00 | 5.00 | 7,701,900 |
4 Jan 2024 | 4.91 | 5.20 | 4.81 | 5.16 | 5.16 | 9,809,600 |
3 Jan 2024 | 5.00 | 5.00 | 4.78 | 4.89 | 4.89 | 14,051,700 |
2 Jan 2024 | 4.82 | 5.34 | 4.77 | 5.03 | 5.03 | 13,939,800 |
29 Dec 2023 | 4.90 | 5.02 | 4.80 | 4.80 | 4.80 | 7,145,600 |
28 Dec 2023 | 4.95 | 5.02 | 4.84 | 4.91 | 4.91 | 7,460,100 |
27 Dec 2023 | 5.02 | 5.08 | 4.89 | 4.94 | 4.94 | 8,607,300 |
26 Dec 2023 | 5.15 | 5.19 | 5.03 | 5.05 | 5.05 | 4,775,900 |
22 Dec 2023 | 4.94 | 5.17 | 4.90 | 5.06 | 5.06 | 7,910,000 |
21 Dec 2023 | 4.99 | 5.11 | 4.93 | 4.94 | 4.94 | 8,087,800 |
20 Dec 2023 | 5.18 | 5.20 | 4.85 | 4.91 | 4.91 | 14,339,100 |
19 Dec 2023 | 5.18 | 5.32 | 5.18 | 5.23 | 5.23 | 5,760,900 |
18 Dec 2023 | 5.36 | 5.39 | 5.07 | 5.16 | 5.16 | 11,921,200 |
15 Dec 2023 | 5.73 | 5.83 | 5.38 | 5.40 | 5.40 | 19,917,500 |
14 Dec 2023 | 5.58 | 5.88 | 5.45 | 5.69 | 5.69 | 15,269,300 |
13 Dec 2023 | 5.21 | 5.42 | 5.06 | 5.36 | 5.36 | 10,167,900 |
12 Dec 2023 | 5.57 | 5.57 | 5.19 | 5.31 | 5.31 | 8,199,200 |
11 Dec 2023 | 5.62 | 5.77 | 5.52 | 5.57 | 5.57 | 6,964,800 |
8 Dec 2023 | 5.50 | 5.62 | 5.43 | 5.57 | 5.57 | 4,995,100 |
7 Dec 2023 | 5.58 | 5.59 | 5.42 | 5.53 | 5.53 | 5,705,600 |
6 Dec 2023 | 5.60 | 5.82 | 5.56 | 5.58 | 5.58 | 5,970,700 |
5 Dec 2023 | 5.80 | 6.05 | 5.58 | 5.59 | 5.59 | 8,146,700 |
4 Dec 2023 | 5.52 | 5.85 | 5.47 | 5.75 | 5.75 | 6,231,700 |
1 Dec 2023 | 5.50 | 5.60 | 5.33 | 5.57 | 5.57 | 6,857,200 |
30 Nov 2023 | 5.60 | 5.71 | 5.42 | 5.50 | 5.50 | 5,654,300 |
29 Nov 2023 | 5.77 | 5.93 | 5.55 | 5.56 | 5.56 | 6,973,200 |
28 Nov 2023 | 5.52 | 5.80 | 5.43 | 5.73 | 5.73 | 6,189,800 |
27 Nov 2023 | 5.60 | 5.61 | 5.39 | 5.46 | 5.46 | 4,079,800 |
24 Nov 2023 | 5.47 | 5.80 | 5.45 | 5.57 | 5.57 | 3,925,600 |
22 Nov 2023 | 5.40 | 5.49 | 5.30 | 5.40 | 5.40 | 4,420,400 |
21 Nov 2023 | 5.62 | 5.68 | 5.33 | 5.35 | 5.35 | 4,598,300 |
20 Nov 2023 | 5.75 | 5.75 | 5.56 | 5.70 | 5.70 | 5,386,900 |
17 Nov 2023 | 5.82 | 5.96 | 5.65 | 5.73 | 5.73 | 6,198,700 |
16 Nov 2023 | 6.12 | 6.13 | 5.76 | 5.83 | 5.83 | 7,571,000 |
15 Nov 2023 | 6.33 | 6.49 | 6.19 | 6.20 | 6.20 | 5,367,000 |
14 Nov 2023 | 6.47 | 6.51 | 6.17 | 6.24 | 6.24 | 6,177,100 |
13 Nov 2023 | 6.27 | 6.29 | 6.09 | 6.27 | 6.27 | 4,107,000 |
10 Nov 2023 | 6.68 | 6.69 | 5.95 | 6.24 | 6.24 | 9,112,700 |
9 Nov 2023 | 6.93 | 7.49 | 6.71 | 6.71 | 6.71 | 9,923,600 |
8 Nov 2023 | 7.19 | 7.19 | 6.70 | 6.80 | 6.80 | 6,151,100 |
7 Nov 2023 | 6.90 | 7.15 | 6.85 | 7.09 | 7.09 | 4,783,600 |
6 Nov 2023 | 7.13 | 7.18 | 6.78 | 6.89 | 6.89 | 5,031,200 |
3 Nov 2023 | 7.28 | 7.47 | 7.03 | 7.06 | 7.06 | 5,440,700 |
2 Nov 2023 | 6.95 | 7.22 | 6.80 | 7.14 | 7.14 | 5,711,200 |
1 Nov 2023 | 6.70 | 7.05 | 6.68 | 7.00 | 7.00 | 6,422,300 |
31 Oct 2023 | 6.49 | 6.83 | 6.36 | 6.66 | 6.66 | 5,653,700 |
30 Oct 2023 | 6.32 | 6.69 | 6.32 | 6.52 | 6.52 | 4,684,100 |
27 Oct 2023 | 6.50 | 6.54 | 6.30 | 6.35 | 6.35 | 3,570,900 |
26 Oct 2023 | 6.20 | 6.48 | 6.15 | 6.42 | 6.42 | 5,485,500 |
25 Oct 2023 | 6.23 | 6.42 | 6.16 | 6.27 | 6.27 | 4,229,400 |
24 Oct 2023 | 6.34 | 6.49 | 6.09 | 6.25 | 6.25 | 4,682,400 |
23 Oct 2023 | 6.35 | 6.59 | 6.09 | 6.16 | 6.16 | 6,521,700 |
20 Oct 2023 | 6.13 | 6.59 | 6.02 | 6.43 | 6.43 | 6,888,400 |
19 Oct 2023 | 6.57 | 6.57 | 6.00 | 6.11 | 6.11 | 6,904,100 |
18 Oct 2023 | 6.40 | 6.56 | 6.33 | 6.47 | 6.47 | 6,060,600 |
17 Oct 2023 | 6.55 | 6.77 | 6.41 | 6.45 | 6.45 | 7,158,900 |
16 Oct 2023 | 6.97 | 7.21 | 6.38 | 6.63 | 6.63 | 15,022,000 |
13 Oct 2023 | 7.40 | 7.40 | 6.81 | 7.05 | 7.05 | 12,370,500 |
12 Oct 2023 | 7.60 | 7.63 | 7.20 | 7.45 | 7.45 | 8,553,200 |
11 Oct 2023 | 7.43 | 8.12 | 7.43 | 7.63 | 7.63 | 10,250,700 |
10 Oct 2023 | 7.22 | 7.48 | 7.21 | 7.38 | 7.38 | 4,700,100 |
9 Oct 2023 | 7.43 | 7.53 | 7.15 | 7.18 | 7.18 | 6,497,800 |
6 Oct 2023 | 7.00 | 7.73 | 6.99 | 7.62 | 7.62 | 11,862,100 |
5 Oct 2023 | 7.25 | 7.33 | 6.91 | 7.13 | 7.13 | 8,131,100 |
4 Oct 2023 | 7.71 | 7.78 | 6.97 | 7.33 | 7.33 | 13,968,700 |
3 Oct 2023 | 7.08 | 8.15 | 6.73 | 7.67 | 7.67 | 29,181,300 |
2 Oct 2023 | 7.24 | 7.31 | 7.04 | 7.09 | 7.09 | 5,118,000 |
29 Sept 2023 | 7.29 | 7.68 | 7.16 | 7.24 | 7.24 | 8,129,600 |
28 Sept 2023 | 7.19 | 7.27 | 7.01 | 7.16 | 7.16 | 3,483,700 |
27 Sept 2023 | 7.18 | 7.38 | 7.03 | 7.19 | 7.19 | 4,110,600 |
26 Sept 2023 | 7.20 | 7.54 | 7.05 | 7.11 | 7.11 | 7,182,300 |
25 Sept 2023 | 7.07 | 7.57 | 6.90 | 7.31 | 7.31 | 8,341,400 |
22 Sept 2023 | 6.87 | 7.16 | 6.81 | 7.13 | 7.13 | 6,591,200 |
21 Sept 2023 | 6.94 | 7.04 | 6.72 | 6.81 | 6.81 | 9,388,000 |
20 Sept 2023 | 7.73 | 7.75 | 6.94 | 7.05 | 7.05 | 14,609,400 |
19 Sept 2023 | 7.41 | 7.75 | 7.36 | 7.68 | 7.68 | 10,583,300 |
18 Sept 2023 | 7.77 | 7.86 | 7.39 | 7.41 | 7.41 | 6,989,500 |
15 Sept 2023 | 7.89 | 8.08 | 7.67 | 7.71 | 7.71 | 10,910,100 |
14 Sept 2023 | 7.42 | 8.02 | 7.30 | 7.99 | 7.99 | 13,357,500 |
13 Sept 2023 | 7.89 | 7.93 | 7.34 | 7.36 | 7.36 | 12,524,900 |
12 Sept 2023 | 7.86 | 8.33 | 7.44 | 7.91 | 7.91 | 12,059,100 |
11 Sept 2023 | 9.02 | 9.02 | 7.73 | 7.82 | 7.82 | 19,083,200 |
8 Sept 2023 | 9.03 | 9.75 | 8.90 | 8.97 | 8.97 | 11,072,900 |
7 Sept 2023 | 9.82 | 9.98 | 8.70 | 9.15 | 9.15 | 19,695,200 |
6 Sept 2023 | 9.07 | 10.30 | 9.04 | 9.74 | 9.74 | 28,111,000 |
5 Sept 2023 | 8.32 | 9.27 | 8.25 | 9.05 | 9.05 | 19,613,400 |
1 Sept 2023 | 8.04 | 8.47 | 8.02 | 8.21 | 8.21 | 8,004,100 |
31 Aug 2023 | 8.36 | 8.57 | 8.00 | 8.00 | 8.00 | 7,639,400 |
30 Aug 2023 | 8.30 | 8.60 | 8.18 | 8.36 | 8.36 | 6,817,600 |
29 Aug 2023 | 8.24 | 8.45 | 8.11 | 8.30 | 8.30 | 5,908,600 |
28 Aug 2023 | 8.15 | 9.04 | 8.08 | 8.35 | 8.35 | 14,425,600 |
25 Aug 2023 | 8.24 | 8.32 | 8.00 | 8.05 | 8.05 | 5,909,100 |
24 Aug 2023 | 8.99 | 9.03 | 7.92 | 8.23 | 8.23 | 10,925,300 |
23 Aug 2023 | 9.10 | 9.53 | 8.70 | 9.01 | 9.01 | 12,794,100 |
22 Aug 2023 | 8.30 | 9.60 | 8.21 | 9.16 | 9.16 | 27,398,000 |
21 Aug 2023 | 7.25 | 8.51 | 6.98 | 8.07 | 8.07 | 17,114,200 |
18 Aug 2023 | 7.33 | 7.55 | 7.07 | 7.14 | 7.14 | 4,762,100 |
17 Aug 2023 | 7.15 | 7.62 | 7.13 | 7.37 | 7.37 | 6,130,700 |
16 Aug 2023 | 7.15 | 7.45 | 7.07 | 7.13 | 7.13 | 3,658,300 |
15 Aug 2023 | 7.15 | 7.31 | 7.04 | 7.24 | 7.24 | 4,786,800 |
14 Aug 2023 | 7.30 | 7.35 | 7.01 | 7.24 | 7.24 | 4,274,400 |
11 Aug 2023 | 7.69 | 7.73 | 7.34 | 7.36 | 7.36 | 6,384,500 |
10 Aug 2023 | 7.16 | 8.13 | 7.10 | 7.69 | 7.69 | 13,173,300 |
Related tickers
MRNA Moderna, Inc.
84.93
+0.72%
SAVA Cassava Sciences, Inc.
21.85
-16.03%
NVO Novo Nordisk A/S
133.47
+4.14%
IOVA Iovance Biotherapeutics, Inc.
9.92
+24.94%
BNTX BioNTech SE
80.80
+0.34%
OCGN Ocugen, Inc.
1.2500
-2.34%
VKTX Viking Therapeutics, Inc.
57.16
+2.49%
VXRT Vaxart, Inc.
0.5800
-7.95%
INO Inovio Pharmaceuticals, Inc.
8.44
-3.10%
SGMO Sangamo Therapeutics, Inc.
1.0200
+11.35%