LSE - Delayed Quote • GBp
ImmuPharma plc (IMM.L)
As of 8:00 AM GMT+1. Market Open.
Currency in GBp 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 24, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1,400 |
| Apr 23, 2024 | 2.2100 | 2.3900 | 2.1000 | 2.1800 | 2.1800 | 759,115 |
| Apr 22, 2024 | 2.4000 | 2.4890 | 2.2100 | 2.3850 | 2.3850 | 1,980,312 |
| Apr 19, 2024 | 2.2000 | 2.3030 | 2.2000 | 2.3500 | 2.3500 | 1,317,704 |
| Apr 18, 2024 | 2.2100 | 2.3710 | 2.2000 | 2.2400 | 2.2400 | 734,558 |
| Apr 17, 2024 | 2.2800 | 2.3500 | 2.2100 | 2.2950 | 2.2950 | 605,281 |
| Apr 16, 2024 | 2.3800 | 2.4800 | 2.3090 | 2.2600 | 2.2600 | 403,787 |
| Apr 15, 2024 | 2.3000 | 2.6600 | 2.3000 | 2.4900 | 2.4900 | 1,684,237 |
| Apr 12, 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4750 | 2.4750 | 886,890 |
| Apr 11, 2024 | 2.5000 | 2.7120 | 2.3500 | 2.4500 | 2.4500 | 2,748,120 |
| Apr 10, 2024 | 2.4000 | 2.4990 | 2.0800 | 2.4000 | 2.4000 | 886,594 |
| Apr 9, 2024 | 2.3100 | 2.4600 | 2.1100 | 2.3050 | 2.3050 | 1,373,021 |
| Apr 8, 2024 | 2.0600 | 2.3670 | 2.0600 | 2.2300 | 2.2300 | 1,915,118 |
| Apr 5, 2024 | 2.2100 | 2.4400 | 2.0980 | 2.2050 | 2.2050 | 2,209,887 |
| Apr 4, 2024 | 2.6000 | 2.4200 | 2.2380 | 2.3150 | 2.3150 | 1,787,388 |
| Apr 3, 2024 | 2.5000 | 2.7000 | 2.2650 | 2.4750 | 2.4750 | 2,832,818 |
| Apr 2, 2024 | 2.1500 | 2.8890 | 2.1500 | 2.3700 | 2.3700 | 6,356,697 |
| Mar 28, 2024 | 2.2000 | 2.3650 | 2.0470 | 2.1250 | 2.1250 | 2,365,381 |
| Mar 27, 2024 | 2.6000 | 2.7990 | 2.1010 | 2.1800 | 2.1800 | 1,900,622 |
| Mar 26, 2024 | 2.3000 | 2.7990 | 2.1100 | 2.5700 | 2.5700 | 5,612,234 |
| Mar 25, 2024 | 1.9800 | 3.0000 | 1.9800 | 2.2400 | 2.2400 | 21,295,767 |
| Mar 22, 2024 | 1.8000 | 2.0000 | 1.7050 | 1.9250 | 1.9250 | 2,213,747 |
| Mar 21, 2024 | 1.9000 | 1.9500 | 1.7550 | 1.7780 | 1.7780 | 1,373,571 |
| Mar 20, 2024 | 1.9000 | 2.0900 | 1.8050 | 1.8750 | 1.8750 | 711,405 |
| Mar 19, 2024 | 1.9200 | 2.2000 | 1.8450 | 1.9150 | 1.9150 | 3,338,246 |
| Mar 18, 2024 | 2.0000 | 2.3500 | 1.8050 | 1.9950 | 1.9950 | 3,666,881 |
| Mar 15, 2024 | 1.7000 | 2.4000 | 1.6350 | 1.8550 | 1.8550 | 12,357,373 |
| Mar 14, 2024 | 1.6400 | 1.8000 | 1.5050 | 1.6250 | 1.6250 | 1,856,499 |
| Mar 13, 2024 | 1.7000 | 1.7850 | 1.5300 | 1.5650 | 1.5650 | 2,873,550 |
| Mar 12, 2024 | 1.5950 | 1.7880 | 1.3400 | 1.6530 | 1.6530 | 2,777,714 |
| Mar 11, 2024 | 1.5500 | 1.5880 | 1.2500 | 1.4850 | 1.4850 | 3,566,503 |
| Mar 8, 2024 | 1.5450 | 1.5450 | 1.3050 | 1.3780 | 1.3780 | 2,247,956 |
| Mar 7, 2024 | 1.4500 | 1.5450 | 1.2500 | 1.4050 | 1.4050 | 5,708,409 |
| Mar 6, 2024 | 1.2500 | 1.6060 | 1.1500 | 1.3500 | 1.3500 | 22,797,533 |
| Mar 5, 2024 | 0.8800 | 0.9800 | 0.8600 | 0.9250 | 0.9250 | 353,363 |
| Mar 4, 2024 | 0.8520 | 0.9320 | 0.8220 | 0.8520 | 0.8520 | 3,527,272 |
| Mar 1, 2024 | 1.0050 | 1.0600 | 0.8220 | 0.9100 | 0.9100 | 12,471,797 |
| Feb 29, 2024 | 1.0600 | 1.1650 | 1.0030 | 1.0800 | 1.0800 | 1,645,748 |
| Feb 28, 2024 | 1.0800 | 1.2000 | 1.0050 | 1.0900 | 1.0900 | 261,328 |
| Feb 27, 2024 | 1.0700 | 1.1730 | 1.0150 | 1.1050 | 1.1050 | 1,263,830 |
| Feb 26, 2024 | 1.0750 | 1.1500 | 1.0050 | 1.1000 | 1.1000 | 1,393,536 |
| Feb 23, 2024 | 1.1100 | 1.2480 | 1.0550 | 1.1330 | 1.1330 | 1,303,296 |
| Feb 22, 2024 | 1.1350 | 1.2400 | 1.0750 | 1.1580 | 1.1580 | 504,984 |
| Feb 21, 2024 | 1.1500 | 1.2400 | 1.1000 | 1.1700 | 1.1700 | 999,898 |
| Feb 20, 2024 | 1.1750 | 1.2500 | 1.1150 | 1.1250 | 1.1250 | 420,922 |
| Feb 19, 2024 | 1.2100 | 1.2900 | 1.0500 | 1.1750 | 1.1750 | 4,294,394 |
| Feb 16, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 527,179 |
| Feb 15, 2024 | 1.2400 | 1.2690 | 1.2070 | 1.2250 | 1.2250 | 349,206 |
| Feb 14, 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2450 | 1.2450 | 623,055 |
| Feb 13, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2450 | 1.2450 | 461,430 |
| Feb 12, 2024 | 1.2550 | 1.4500 | 1.2100 | 1.2700 | 1.2700 | 2,204,216 |
| Feb 9, 2024 | 1.3000 | 1.3500 | 1.2550 | 1.3080 | 1.3080 | 1,529,064 |
| Feb 8, 2024 | 1.3310 | 1.3420 | 1.3000 | 1.3650 | 1.3650 | 218,418 |
| Feb 7, 2024 | 1.3000 | 1.4500 | 1.2560 | 1.3750 | 1.3750 | 941,780 |
| Feb 6, 2024 | 1.3000 | 1.3600 | 1.2580 | 1.2780 | 1.2780 | 694,374 |
| Feb 5, 2024 | 1.4500 | 1.4500 | 1.2990 | 1.3780 | 1.3780 | 565,298 |
| Feb 2, 2024 | 1.4500 | 1.4500 | 1.2910 | 1.3750 | 1.3750 | 637,433 |
| Feb 1, 2024 | 1.3650 | 1.4390 | 1.3200 | 1.3600 | 1.3600 | 2,262,265 |
| Jan 31, 2024 | 1.4000 | 1.4340 | 1.3000 | 1.3380 | 1.3380 | 1,324,867 |
| Jan 30, 2024 | 1.4500 | 1.5350 | 1.4000 | 1.4430 | 1.4430 | 1,164,766 |
| Jan 29, 2024 | 1.5300 | 1.6450 | 1.4000 | 1.4600 | 1.4600 | 1,374,155 |
| Jan 26, 2024 | 1.4500 | 1.6500 | 1.4000 | 1.5150 | 1.5150 | 9,467,466 |
| Jan 25, 2024 | 1.6000 | 1.6950 | 1.4150 | 1.5800 | 1.5800 | 8,632,514 |
| Jan 24, 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5850 | 1.5850 | 1,248,540 |
| Jan 23, 2024 | 1.6050 | 1.6800 | 1.6000 | 1.6250 | 1.6250 | 867,412 |
| Jan 22, 2024 | 1.6200 | 1.6950 | 1.6000 | 1.7750 | 1.7750 | 534,003 |
| Jan 19, 2024 | 1.6600 | 1.7260 | 1.6030 | 1.8000 | 1.8000 | 458,930 |
| Jan 18, 2024 | 1.6030 | 1.6450 | 1.6000 | 1.7600 | 1.7600 | 356,773 |
| Jan 17, 2024 | 1.6500 | 1.7000 | 1.6260 | 1.7580 | 1.7580 | 225,735 |
| Jan 16, 2024 | 1.6850 | 1.6850 | 1.6040 | 1.7580 | 1.7580 | 356,850 |
| Jan 15, 2024 | 1.6930 | 1.6930 | 1.6000 | 1.7580 | 1.7580 | 573,508 |
| Jan 12, 2024 | 1.6000 | 1.6110 | 1.6000 | 1.7750 | 1.7750 | 132,811 |
| Jan 11, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6450 | 1.6450 | 415,298 |
| Jan 10, 2024 | 1.6000 | 1.6450 | 1.5400 | 1.6330 | 1.6330 | 245,588 |
| Jan 9, 2024 | 1.6800 | 1.6370 | 1.5610 | 1.5750 | 1.5750 | 1,797,524 |
| Jan 8, 2024 | 1.6150 | 1.7900 | 1.5800 | 1.6200 | 1.6200 | 1,350,613 |
| Jan 5, 2024 | 1.5650 | 1.9500 | 1.5650 | 1.7130 | 1.7130 | 3,289,270 |
| Jan 4, 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6380 | 1.6380 | 282,645 |
| Jan 3, 2024 | 1.6400 | 1.7500 | 1.5200 | 1.6380 | 1.6380 | 523,598 |
| Jan 2, 2024 | 1.7000 | 1.7500 | 1.5290 | 1.6350 | 1.6350 | 368,408 |
| Dec 29, 2023 | 1.7000 | 1.7500 | 1.5990 | 1.6680 | 1.6680 | 299,928 |
| Dec 28, 2023 | 1.6750 | 1.8200 | 1.5000 | 1.6330 | 1.6330 | 322,354 |
| Dec 27, 2023 | 1.5200 | 1.8200 | 1.5000 | 1.6930 | 1.6930 | 3,970,825 |
| Dec 22, 2023 | 1.6000 | 1.7000 | 1.5200 | 1.5950 | 1.5950 | 324,927 |
| Dec 21, 2023 | 1.6500 | 1.7000 | 1.5600 | 1.6350 | 1.6350 | 1,047,001 |
| Dec 20, 2023 | 1.6300 | 1.7000 | 1.5150 | 1.6100 | 1.6100 | 1,343,852 |
| Dec 19, 2023 | 1.6750 | 1.8600 | 1.6000 | 1.6630 | 1.6630 | 1,214,620 |
| Dec 18, 2023 | 1.7560 | 1.7560 | 1.6280 | 1.6350 | 1.6350 | 478,846 |
| Dec 15, 2023 | 1.8000 | 1.8910 | 1.6500 | 1.7550 | 1.7550 | 370,328 |
| Dec 14, 2023 | 1.7400 | 1.7950 | 1.6400 | 1.8200 | 1.8200 | 1,088,413 |
| Dec 13, 2023 | 1.6000 | 1.8820 | 1.6000 | 1.7800 | 1.7800 | 3,003,185 |
| Dec 12, 2023 | 1.6800 | 1.8500 | 1.6800 | 1.6830 | 1.6830 | 3,091,261 |
| Dec 11, 2023 | 1.7000 | 1.7290 | 1.5980 | 1.6980 | 1.6980 | 241,530 |
| Dec 8, 2023 | 1.6050 | 1.6700 | 1.6050 | 1.7100 | 1.7100 | 450,046 |
| Dec 7, 2023 | 1.6500 | 1.8400 | 1.6200 | 1.7080 | 1.7080 | 432,578 |
| Dec 6, 2023 | 1.6500 | 1.7100 | 1.6000 | 1.6750 | 1.6750 | 559,427 |
| Dec 5, 2023 | 1.7300 | 1.7500 | 1.6080 | 1.7500 | 1.7500 | 354,335 |
| Dec 4, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6780 | 1.6780 | 353,484 |
| Dec 1, 2023 | 1.7200 | 1.7400 | 1.5500 | 1.7180 | 1.7180 | 347,378 |
| Nov 30, 2023 | 1.6500 | 1.7500 | 1.6350 | 1.7330 | 1.7330 | 1,074,239 |
| Nov 29, 2023 | 1.6050 | 1.6500 | 1.5050 | 1.5600 | 1.5600 | 686,488 |
| Nov 28, 2023 | 1.7150 | 1.7300 | 1.6050 | 1.7330 | 1.7330 | 695,838 |
| Nov 27, 2023 | 1.6560 | 1.7350 | 1.6560 | 1.7180 | 1.7180 | 530,085 |
| Nov 24, 2023 | 1.7000 | 1.8360 | 1.6310 | 1.7400 | 1.7400 | 801,581 |
| Nov 23, 2023 | 1.6000 | 1.9700 | 1.5150 | 1.7130 | 1.7130 | 4,362,212 |
| Nov 22, 2023 | 1.6500 | 2.1850 | 1.5800 | 1.6880 | 1.6880 | 3,078,317 |
| Nov 21, 2023 | 1.6500 | 1.7500 | 1.5840 | 1.6550 | 1.6550 | 359,160 |
| Nov 20, 2023 | 1.6400 | 1.6500 | 1.5000 | 1.6980 | 1.6980 | 740,142 |
| Nov 17, 2023 | 1.6400 | 1.6840 | 1.5190 | 1.6000 | 1.6000 | 218,048 |
| Nov 16, 2023 | 1.6800 | 1.7120 | 1.5000 | 1.6230 | 1.6230 | 318,544 |
| Nov 15, 2023 | 1.6500 | 1.7720 | 1.5000 | 1.6630 | 1.6630 | 309,779 |
| Nov 14, 2023 | 1.7000 | 1.7500 | 1.5900 | 1.5830 | 1.5830 | 649,364 |
| Nov 13, 2023 | 1.6400 | 1.8000 | 1.6330 | 1.7080 | 1.7080 | 257,897 |
| Nov 10, 2023 | 1.7000 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 705,888 |
| Nov 9, 2023 | 1.7000 | 1.7950 | 1.6100 | 1.6980 | 1.6980 | 246,424 |
| Nov 8, 2023 | 1.7000 | 1.7250 | 1.6050 | 1.6830 | 1.6830 | 575,484 |
| Nov 7, 2023 | 1.7200 | 1.8000 | 1.6130 | 1.7130 | 1.7130 | 283,167 |
| Nov 6, 2023 | 1.7000 | 1.7950 | 1.6050 | 1.7350 | 1.7350 | 313,350 |
| Nov 3, 2023 | 1.6050 | 1.7950 | 1.6000 | 1.6830 | 1.6830 | 817,694 |
| Nov 2, 2023 | 1.7800 | 1.7800 | 1.7030 | 1.7400 | 1.7400 | 254,301 |
| Nov 1, 2023 | 1.6500 | 1.7450 | 1.6060 | 1.6800 | 1.6800 | 759,382 |
| Oct 31, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 679,520 |
| Oct 30, 2023 | 2.0000 | 2.0000 | 1.6100 | 1.8130 | 1.8130 | 593,256 |
| Oct 27, 2023 | 1.5900 | 1.6800 | 1.5200 | 1.7130 | 1.7130 | 527,602 |
| Oct 26, 2023 | 1.6000 | 1.7850 | 1.5350 | 1.6430 | 1.6430 | 377,533 |
| Oct 25, 2023 | 1.7000 | 1.8300 | 1.6200 | 1.6250 | 1.6250 | 650,680 |
| Oct 24, 2023 | 1.7000 | 1.7000 | 1.6000 | 1.7180 | 1.7180 | 401,088 |
| Oct 23, 2023 | 1.7000 | 1.8700 | 1.5840 | 1.7100 | 1.7100 | 1,144,133 |
| Oct 20, 2023 | 1.8000 | 1.9800 | 1.7400 | 1.7500 | 1.7500 | 670,972 |
| Oct 19, 2023 | 1.8000 | 2.0900 | 1.8000 | 1.8000 | 1.8000 | 294,680 |
| Oct 18, 2023 | 1.9000 | 1.9000 | 1.8000 | 1.9150 | 1.9150 | 175,247 |
| Oct 17, 2023 | 1.8700 | 2.0900 | 1.8180 | 1.9300 | 1.9300 | 394,142 |
| Oct 16, 2023 | 1.8900 | 1.9080 | 1.8140 | 2.0000 | 2.0000 | 997,712 |
| Oct 13, 2023 | 1.9000 | 1.9030 | 1.8850 | 1.8380 | 1.8380 | 392,700 |
| Oct 12, 2023 | 1.8800 | 1.9440 | 1.8050 | 1.9900 | 1.9900 | 764,939 |
| Oct 11, 2023 | 1.8900 | 2.0470 | 1.8450 | 1.9950 | 1.9950 | 825,242 |
| Oct 10, 2023 | 1.9700 | 2.0420 | 1.8510 | 1.9750 | 1.9750 | 1,285,900 |
| Oct 9, 2023 | 1.8500 | 2.0530 | 1.8500 | 2.0500 | 2.0500 | 1,501,360 |
| Oct 6, 2023 | 1.7500 | 1.8500 | 1.7500 | 1.8350 | 1.8350 | 710,408 |
| Oct 5, 2023 | 1.8500 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 658,117 |
| Oct 4, 2023 | 1.7500 | 2.0000 | 1.7500 | 1.8830 | 1.8830 | 406,299 |
| Oct 3, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 407,243 |
| Oct 2, 2023 | 1.8000 | 1.9800 | 1.7600 | 1.8780 | 1.8780 | 771,459 |
| Sep 29, 2023 | 1.7550 | 1.9030 | 1.7000 | 1.8750 | 1.8750 | 1,245,548 |
| Sep 28, 2023 | 1.7300 | 1.8600 | 1.7050 | 1.7750 | 1.7750 | 580,068 |
| Sep 27, 2023 | 1.8600 | 1.9200 | 1.7260 | 1.8180 | 1.8180 | 626,082 |
| Sep 26, 2023 | 1.8750 | 2.0800 | 1.7750 | 1.9030 | 1.9030 | 754,601 |
| Sep 25, 2023 | 1.8600 | 1.9300 | 1.7550 | 1.8930 | 1.8930 | 953,163 |
| Sep 22, 2023 | 1.9400 | 2.1200 | 1.7550 | 1.9930 | 1.9930 | 1,346,086 |
| Sep 21, 2023 | 1.9200 | 2.0000 | 1.7550 | 1.9350 | 1.9350 | 1,601,673 |
| Sep 20, 2023 | 1.8000 | 2.0080 | 1.8000 | 1.8280 | 1.8280 | 1,345,674 |
| Sep 19, 2023 | 1.8850 | 2.1900 | 1.8500 | 1.8500 | 1.8500 | 1,530,097 |
| Sep 18, 2023 | 1.8500 | 2.1900 | 1.8500 | 1.9950 | 1.9950 | 637,861 |
| Sep 15, 2023 | 2.0300 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 967,099 |
| Sep 14, 2023 | 1.9500 | 2.0900 | 1.8250 | 1.8500 | 1.8500 | 730,017 |
| Sep 13, 2023 | 1.9500 | 2.0000 | 1.9500 | 1.9600 | 1.9600 | 714,550 |
| Sep 12, 2023 | 2.1400 | 2.1400 | 2.1400 | 2.0550 | 2.0550 | 25,000 |
| Sep 11, 2023 | 1.9800 | 2.1780 | 1.9550 | 1.9650 | 1.9650 | 750,357 |
| Sep 8, 2023 | 1.9740 | 2.1780 | 1.9740 | 2.0700 | 2.0700 | 94,079 |
| Sep 7, 2023 | 2.0000 | 2.1780 | 1.9500 | 2.0450 | 2.0450 | 680,943 |
| Sep 6, 2023 | 2.1500 | 2.1800 | 2.0000 | 2.0700 | 2.0700 | 404,702 |
| Sep 5, 2023 | 2.0000 | 2.1900 | 1.9500 | 2.0000 | 2.0000 | 720,306 |
| Sep 4, 2023 | 2.0000 | 2.1330 | 1.9650 | 2.0200 | 2.0200 | 491,255 |
| Sep 1, 2023 | 2.0000 | 2.1000 | 2.0000 | 2.0450 | 2.0450 | 512,880 |
| Aug 31, 2023 | 2.0100 | 2.1900 | 1.9600 | 2.0100 | 2.0100 | 3,085,350 |
| Aug 30, 2023 | 2.2600 | 2.5330 | 2.2600 | 2.3950 | 2.3950 | 296,093 |
| Aug 29, 2023 | 2.2600 | 2.5400 | 2.2500 | 2.4800 | 2.4800 | 80,624 |
| Aug 25, 2023 | 2.2000 | 2.6510 | 2.2000 | 2.4550 | 2.4550 | 108,765 |
| Aug 24, 2023 | 2.2500 | 2.4050 | 2.2250 | 2.2350 | 2.2350 | 743,847 |
| Aug 23, 2023 | 2.6400 | 2.6400 | 2.3000 | 2.4200 | 2.4200 | 87,046 |
| Aug 22, 2023 | 2.3000 | 2.4740 | 2.3000 | 2.4050 | 2.4050 | 128,428 |
| Aug 21, 2023 | 2.3100 | 2.5110 | 2.3100 | 2.5000 | 2.5000 | 318,842 |
| Aug 18, 2023 | 2.2100 | 2.7000 | 2.2100 | 2.4550 | 2.4550 | 78,335 |
| Aug 17, 2023 | 2.3190 | 2.4740 | 2.3190 | 2.3750 | 2.3750 | 35,694 |
| Aug 16, 2023 | 2.3600 | 2.6140 | 2.2500 | 2.3150 | 2.3150 | 207,669 |
| Aug 15, 2023 | 2.3350 | 2.5900 | 2.3350 | 2.4500 | 2.4500 | 145,382 |
| Aug 14, 2023 | 2.2500 | 2.5220 | 2.2500 | 2.4200 | 2.4200 | 24,957 |
| Aug 11, 2023 | 2.3600 | 2.5000 | 2.3100 | 2.4250 | 2.4250 | 580,067 |
| Aug 10, 2023 | 2.2530 | 2.3300 | 2.2530 | 2.3700 | 2.3700 | 133,718 |
| Aug 9, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.3750 | 2.3750 | 340,312 |
| Aug 8, 2023 | 2.3800 | 2.4810 | 2.3000 | 2.3200 | 2.3200 | 723,509 |
| Aug 7, 2023 | 2.2000 | 2.4900 | 2.2000 | 2.4300 | 2.4300 | 595,280 |
| Aug 4, 2023 | 2.3000 | 2.4900 | 2.1930 | 2.2350 | 2.2350 | 891,491 |
| Aug 3, 2023 | 2.3100 | 2.4250 | 2.1550 | 2.2550 | 2.2550 | 318,901 |
| Aug 2, 2023 | 2.3000 | 2.3000 | 2.1500 | 2.2400 | 2.2400 | 3,314,264 |
| Aug 1, 2023 | 2.3300 | 2.7000 | 2.2500 | 2.2050 | 2.2050 | 717,749 |
| Jul 31, 2023 | 2.3400 | 2.6300 | 2.2790 | 2.3000 | 2.3000 | 503,444 |
| Jul 28, 2023 | 2.3400 | 2.5500 | 2.2830 | 2.3950 | 2.3950 | 357,714 |
| Jul 27, 2023 | 2.3140 | 2.4000 | 2.2600 | 2.3250 | 2.3250 | 862,567 |
| Jul 26, 2023 | 2.3600 | 2.7000 | 2.0800 | 2.3300 | 2.3300 | 451,491 |
| Jul 25, 2023 | 2.3100 | 2.7000 | 2.0860 | 2.3050 | 2.3050 | 2,988,123 |
| Jul 24, 2023 | 2.3100 | 2.6000 | 2.3100 | 2.3900 | 2.3900 | 164,367 |
| Jul 21, 2023 | 2.3100 | 2.3710 | 2.3100 | 2.5050 | 2.5050 | 100,015 |
| Jul 20, 2023 | 2.4800 | 2.6000 | 2.3400 | 2.3750 | 2.3750 | 601,009 |
| Jul 19, 2023 | 2.4080 | 2.5900 | 2.3800 | 2.4500 | 2.4500 | 255,720 |
| Jul 18, 2023 | 2.4900 | 2.5970 | 2.1100 | 2.5000 | 2.5000 | 3,251,531 |
| Jul 17, 2023 | 2.0500 | 2.2680 | 2.0220 | 2.3400 | 2.3400 | 1,647,891 |
| Jul 14, 2023 | 2.1200 | 2.3860 | 2.0000 | 2.0550 | 2.0550 | 2,212,897 |
| Jul 13, 2023 | 2.1500 | 2.3950 | 2.0860 | 2.3050 | 2.3050 | 993,601 |
| Jul 12, 2023 | 2.3000 | 2.5000 | 2.2000 | 2.2450 | 2.2450 | 323,681 |
| Jul 11, 2023 | 2.3000 | 2.3900 | 2.2150 | 2.2500 | 2.2500 | 729,362 |
| Jul 10, 2023 | 2.3900 | 2.4900 | 2.3000 | 2.3050 | 2.3050 | 710,396 |
| Jul 7, 2023 | 2.3300 | 2.4900 | 2.2270 | 2.2800 | 2.2800 | 591,400 |
| Jul 6, 2023 | 2.3900 | 2.4900 | 2.2680 | 2.2800 | 2.2800 | 751,579 |
| Jul 5, 2023 | 2.5000 | 2.5000 | 2.2300 | 2.2900 | 2.2900 | 1,834,355 |
| Jul 4, 2023 | 2.3600 | 2.4720 | 2.2100 | 2.3000 | 2.3000 | 1,725,886 |
| Jul 3, 2023 | 2.3600 | 2.4500 | 2.2500 | 2.4150 | 2.4150 | 1,233,744 |
| Jun 30, 2023 | 2.4400 | 2.4600 | 2.2200 | 2.3350 | 2.3350 | 699,998 |
| Jun 29, 2023 | 2.0100 | 2.3720 | 2.0100 | 2.2200 | 2.2200 | 469,848 |
| Jun 28, 2023 | 2.1000 | 2.4780 | 2.0000 | 2.1000 | 2.1000 | 1,506,593 |
| Jun 27, 2023 | 2.2000 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 525,179 |
| Jun 26, 2023 | 2.4600 | 2.5020 | 2.1600 | 2.2550 | 2.2550 | 1,820,002 |
| Jun 23, 2023 | 2.5100 | 2.5550 | 2.2780 | 2.3450 | 2.3450 | 2,016,741 |
| Jun 22, 2023 | 2.9100 | 2.9900 | 2.5000 | 2.5000 | 2.5000 | 5,456,238 |
| Jun 21, 2023 | 3.0200 | 3.1900 | 2.9530 | 2.9800 | 2.9800 | 900,556 |
| Jun 20, 2023 | 3.1000 | 3.3700 | 3.0500 | 3.0500 | 3.0500 | 1,606,478 |
| Jun 19, 2023 | 3.4700 | 3.8000 | 3.1300 | 3.3500 | 3.3500 | 6,103,614 |
| Jun 16, 2023 | 3.2000 | 3.7800 | 3.0100 | 3.3450 | 3.3450 | 986,263 |
| Jun 15, 2023 | 3.1500 | 3.2480 | 3.0100 | 3.2350 | 3.2350 | 1,117,378 |
| Jun 14, 2023 | 3.2000 | 3.3700 | 3.0100 | 3.2750 | 3.2750 | 938,453 |
| Jun 13, 2023 | 3.1000 | 3.3500 | 3.0250 | 3.2200 | 3.2200 | 1,296,870 |
| Jun 12, 2023 | 3.2000 | 3.5340 | 3.1000 | 3.1000 | 3.1000 | 1,809,078 |
| Jun 9, 2023 | 3.2000 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 463,541 |
| Jun 8, 2023 | 3.3500 | 3.6420 | 3.2000 | 3.2000 | 3.2000 | 473,195 |
| Jun 7, 2023 | 3.4800 | 3.5500 | 3.2100 | 3.3700 | 3.3700 | 1,532,965 |
| Jun 6, 2023 | 3.2000 | 3.6000 | 3.0000 | 3.4150 | 3.4150 | 2,686,652 |
| Jun 5, 2023 | 3.2200 | 3.3500 | 3.0000 | 3.0650 | 3.0650 | 607,729 |
| Jun 2, 2023 | 3.2000 | 3.2870 | 3.0000 | 3.1700 | 3.1700 | 1,070,551 |
| Jun 1, 2023 | 2.9700 | 3.3470 | 2.9000 | 3.1250 | 3.1250 | 1,127,633 |
| May 31, 2023 | 3.0800 | 3.1620 | 2.9100 | 3.0450 | 3.0450 | 788,594 |
| May 30, 2023 | 3.0200 | 3.3100 | 2.9100 | 3.1050 | 3.1050 | 211,582 |
| May 26, 2023 | 3.1000 | 3.1100 | 2.9100 | 3.0100 | 3.0100 | 280,236 |
| May 25, 2023 | 3.0000 | 3.1900 | 2.9100 | 3.1050 | 3.1050 | 252,907 |
| May 24, 2023 | 3.0400 | 3.1900 | 2.9100 | 3.1000 | 3.1000 | 1,298,672 |
| May 23, 2023 | 3.3000 | 3.3900 | 3.0100 | 3.1100 | 3.1100 | 422,171 |
| May 22, 2023 | 3.1500 | 3.2670 | 3.0100 | 3.2000 | 3.2000 | 541,219 |
| May 19, 2023 | 3.0200 | 3.3300 | 3.0200 | 3.2100 | 3.2100 | 93,379 |
| May 18, 2023 | 3.3700 | 3.7500 | 3.1100 | 3.3500 | 3.3500 | 3,511,130 |
| May 17, 2023 | 3.4800 | 3.5000 | 2.8900 | 3.0700 | 3.0700 | 1,987,118 |
| May 16, 2023 | 2.7600 | 3.4900 | 2.6100 | 3.3300 | 3.3300 | 4,722,347 |
| May 15, 2023 | 2.5900 | 2.9600 | 2.5380 | 2.8900 | 2.8900 | 1,834,108 |
| May 12, 2023 | 2.7000 | 2.8800 | 2.5860 | 2.6000 | 2.6000 | 382,591 |
| May 11, 2023 | 2.7000 | 2.7500 | 2.3200 | 2.7050 | 2.7050 | 3,458,360 |
| May 10, 2023 | 2.8000 | 2.9800 | 2.7200 | 2.8850 | 2.8850 | 1,383,150 |
| May 9, 2023 | 2.8700 | 2.9800 | 2.7550 | 2.8200 | 2.8200 | 569,028 |
| May 5, 2023 | 2.8100 | 3.3800 | 2.7000 | 2.8400 | 2.8400 | 1,881,295 |
| May 4, 2023 | 2.9700 | 3.4000 | 2.8100 | 2.9550 | 2.9550 | 528,320 |
| May 3, 2023 | 2.9800 | 3.1900 | 2.8100 | 3.0950 | 3.0950 | 458,708 |
| May 2, 2023 | 3.3900 | 3.3900 | 2.9000 | 2.9000 | 2.9000 | 1,171,129 |
| Apr 28, 2023 | 3.0000 | 3.2100 | 2.8200 | 3.0550 | 3.0550 | 479,075 |
| Apr 27, 2023 | 2.9500 | 3.2300 | 2.8200 | 3.0050 | 3.0050 | 1,085,814 |
| Apr 26, 2023 | 2.8500 | 3.2500 | 2.7100 | 2.9950 | 2.9950 | 1,437,037 |
| Apr 25, 2023 | 2.7900 | 3.2140 | 2.7100 | 2.9800 | 2.9800 | 2,098,071 |
| Apr 24, 2023 | 2.9000 | 3.2600 | 2.7000 | 2.8550 | 2.8550 | 786,288 |
Related Tickers
A71.F Ascendis Pharma A/S
135.00
+1.50%
GON.SG Geron Corp
3.2460
-3.91%
OPTI.L OptiBiotix Health Plc
18.00
+1.41%
TRX.L Tissue Regenix Group plc
61.50
0.00%
5CV.DE CureVac N.V.
2.4580
+3.19%
CLLS Cellectis S.A.
2.6197
-0.77%
REDX.L Redx Pharma Plc
10.01
-2.39%
MRUS Merus N.V.
40.82
+0.91%
TLX.AX Telix Pharmaceuticals Limited
14.88
+4.06%
NKTX Nkarta, Inc.
7.56
+2.30%