NasdaqGS - Nasdaq Real Time Price • USD
Amneal Pharmaceuticals, Inc. (AMRX)
As of 1:12 PM EDT. Market Open.
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 25, 2024 | 5.68 | 5.97 | 5.60 | 5.60 | 5.60 | 1,438,724 |
| Apr 24, 2024 | 5.76 | 6.11 | 5.56 | 6.05 | 6.05 | 3,065,500 |
| Apr 23, 2024 | 5.41 | 5.48 | 5.36 | 5.40 | 5.40 | 1,382,000 |
| Apr 22, 2024 | 5.41 | 5.43 | 5.18 | 5.37 | 5.37 | 1,847,600 |
| Apr 19, 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 1,058,300 |
| Apr 18, 2024 | 5.46 | 5.47 | 5.34 | 5.36 | 5.36 | 843,300 |
| Apr 17, 2024 | 5.52 | 5.52 | 5.37 | 5.46 | 5.46 | 1,220,500 |
| Apr 16, 2024 | 5.48 | 5.54 | 5.38 | 5.45 | 5.45 | 1,203,900 |
| Apr 15, 2024 | 5.50 | 5.67 | 5.47 | 5.54 | 5.54 | 1,118,000 |
| Apr 12, 2024 | 5.68 | 5.81 | 5.42 | 5.52 | 5.52 | 2,184,800 |
| Apr 11, 2024 | 5.72 | 5.81 | 5.65 | 5.69 | 5.69 | 1,275,200 |
| Apr 10, 2024 | 5.70 | 5.92 | 5.61 | 5.70 | 5.70 | 1,777,000 |
| Apr 9, 2024 | 6.00 | 6.03 | 5.72 | 5.73 | 5.73 | 2,314,500 |
| Apr 8, 2024 | 6.16 | 6.33 | 5.96 | 6.00 | 6.00 | 1,377,200 |
| Apr 5, 2024 | 5.95 | 6.20 | 5.93 | 6.12 | 6.12 | 1,989,000 |
| Apr 4, 2024 | 6.10 | 6.21 | 5.94 | 5.96 | 5.96 | 1,230,900 |
| Apr 3, 2024 | 5.75 | 6.12 | 5.67 | 6.02 | 6.02 | 1,823,300 |
| Apr 2, 2024 | 5.99 | 6.00 | 5.78 | 5.81 | 5.81 | 1,221,500 |
| Apr 1, 2024 | 6.07 | 6.13 | 5.90 | 6.05 | 6.05 | 1,186,400 |
| Mar 28, 2024 | 6.14 | 6.21 | 5.97 | 6.06 | 6.06 | 2,883,500 |
| Mar 27, 2024 | 5.86 | 6.14 | 5.71 | 6.12 | 6.12 | 1,913,500 |
| Mar 26, 2024 | 5.98 | 6.00 | 5.81 | 5.85 | 5.85 | 1,895,600 |
| Mar 25, 2024 | 6.07 | 6.09 | 5.90 | 5.91 | 5.91 | 889,100 |
| Mar 22, 2024 | 6.29 | 6.29 | 6.01 | 6.07 | 6.07 | 2,228,500 |
| Mar 21, 2024 | 6.32 | 6.33 | 6.19 | 6.29 | 6.29 | 1,029,800 |
| Mar 20, 2024 | 6.31 | 6.32 | 5.97 | 6.08 | 6.08 | 1,388,800 |
| Mar 19, 2024 | 5.90 | 6.46 | 5.78 | 6.34 | 6.34 | 3,211,800 |
| Mar 18, 2024 | 5.52 | 5.91 | 5.48 | 5.91 | 5.91 | 2,002,900 |
| Mar 15, 2024 | 5.36 | 5.52 | 5.35 | 5.50 | 5.50 | 2,240,200 |
| Mar 14, 2024 | 5.37 | 5.40 | 5.25 | 5.39 | 5.39 | 1,059,100 |
| Mar 13, 2024 | 5.32 | 5.47 | 5.26 | 5.40 | 5.40 | 867,800 |
| Mar 12, 2024 | 5.40 | 5.48 | 5.28 | 5.31 | 5.31 | 1,073,000 |
| Mar 11, 2024 | 5.39 | 5.49 | 5.36 | 5.38 | 5.38 | 967,500 |
| Mar 8, 2024 | 5.29 | 5.52 | 5.29 | 5.39 | 5.39 | 1,112,000 |
| Mar 7, 2024 | 5.32 | 5.37 | 5.25 | 5.31 | 5.31 | 929,400 |
| Mar 6, 2024 | 5.34 | 5.39 | 5.21 | 5.31 | 5.31 | 1,135,000 |
| Mar 5, 2024 | 5.40 | 5.45 | 5.32 | 5.34 | 5.34 | 936,100 |
| Mar 4, 2024 | 5.43 | 5.51 | 5.30 | 5.40 | 5.40 | 1,627,200 |
| Mar 1, 2024 | 6.12 | 6.15 | 5.01 | 5.47 | 5.47 | 5,953,200 |
| Feb 29, 2024 | 5.55 | 5.62 | 5.36 | 5.52 | 5.52 | 3,380,900 |
| Feb 28, 2024 | 5.63 | 5.66 | 5.48 | 5.52 | 5.52 | 1,800,700 |
| Feb 27, 2024 | 5.71 | 5.81 | 5.36 | 5.71 | 5.71 | 2,153,400 |
| Feb 26, 2024 | 5.84 | 5.92 | 5.66 | 5.82 | 5.82 | 1,440,400 |
| Feb 23, 2024 | 5.70 | 5.81 | 5.61 | 5.80 | 5.80 | 688,500 |
| Feb 22, 2024 | 5.80 | 5.91 | 5.67 | 5.69 | 5.69 | 945,300 |
| Feb 21, 2024 | 5.74 | 5.84 | 5.65 | 5.73 | 5.73 | 832,700 |
| Feb 20, 2024 | 5.81 | 5.87 | 5.75 | 5.78 | 5.78 | 1,221,000 |
| Feb 16, 2024 | 5.82 | 5.93 | 5.74 | 5.90 | 5.90 | 1,154,300 |
| Feb 15, 2024 | 5.88 | 6.09 | 5.87 | 5.89 | 5.89 | 1,397,800 |
| Feb 14, 2024 | 5.71 | 5.87 | 5.67 | 5.82 | 5.82 | 991,500 |
| Feb 13, 2024 | 5.63 | 5.77 | 5.42 | 5.60 | 5.60 | 1,316,800 |
| Feb 12, 2024 | 5.54 | 5.87 | 5.53 | 5.85 | 5.85 | 1,896,600 |
| Feb 9, 2024 | 5.47 | 5.57 | 5.41 | 5.57 | 5.57 | 966,400 |
| Feb 8, 2024 | 5.30 | 5.51 | 5.29 | 5.46 | 5.46 | 972,600 |
| Feb 7, 2024 | 5.60 | 5.60 | 5.35 | 5.36 | 5.36 | 969,900 |
| Feb 6, 2024 | 5.50 | 5.66 | 5.48 | 5.60 | 5.60 | 914,300 |
| Feb 5, 2024 | 5.45 | 5.57 | 5.43 | 5.52 | 5.52 | 915,500 |
| Feb 2, 2024 | 5.41 | 5.57 | 5.28 | 5.52 | 5.52 | 1,028,300 |
| Feb 1, 2024 | 5.50 | 5.53 | 5.24 | 5.51 | 5.51 | 1,330,200 |
| Jan 31, 2024 | 5.48 | 5.62 | 5.34 | 5.35 | 5.35 | 1,316,500 |
| Jan 30, 2024 | 5.76 | 5.76 | 5.29 | 5.51 | 5.51 | 2,038,800 |
| Jan 29, 2024 | 5.64 | 5.80 | 5.57 | 5.76 | 5.76 | 1,848,000 |
| Jan 26, 2024 | 5.53 | 5.54 | 5.39 | 5.49 | 5.49 | 666,000 |
| Jan 25, 2024 | 5.51 | 5.55 | 5.42 | 5.47 | 5.47 | 1,226,900 |
| Jan 24, 2024 | 5.53 | 5.55 | 5.34 | 5.43 | 5.43 | 996,500 |
| Jan 23, 2024 | 5.55 | 5.57 | 5.42 | 5.48 | 5.48 | 909,300 |
| Jan 22, 2024 | 5.56 | 5.56 | 5.32 | 5.47 | 5.47 | 1,344,700 |
| Jan 19, 2024 | 5.30 | 5.41 | 5.24 | 5.40 | 5.40 | 1,197,100 |
| Jan 18, 2024 | 5.23 | 5.33 | 5.19 | 5.31 | 5.31 | 1,723,900 |
| Jan 17, 2024 | 5.30 | 5.35 | 5.20 | 5.24 | 5.24 | 1,119,100 |
| Jan 16, 2024 | 5.35 | 5.36 | 5.24 | 5.35 | 5.35 | 1,181,800 |
| Jan 12, 2024 | 5.54 | 5.59 | 5.38 | 5.40 | 5.40 | 1,341,100 |
| Jan 11, 2024 | 5.48 | 5.50 | 5.37 | 5.45 | 5.45 | 1,869,400 |
| Jan 10, 2024 | 5.69 | 5.73 | 5.34 | 5.51 | 5.51 | 2,894,800 |
| Jan 9, 2024 | 5.89 | 5.90 | 5.60 | 5.69 | 5.69 | 2,082,400 |
| Jan 8, 2024 | 6.00 | 6.00 | 5.83 | 5.94 | 5.94 | 991,400 |
| Jan 5, 2024 | 5.80 | 6.09 | 5.76 | 5.99 | 5.99 | 1,705,200 |
| Jan 4, 2024 | 5.81 | 6.01 | 5.81 | 5.90 | 5.90 | 1,163,200 |
| Jan 3, 2024 | 5.93 | 6.00 | 5.81 | 5.86 | 5.86 | 946,900 |
| Jan 2, 2024 | 6.11 | 6.11 | 5.71 | 5.98 | 5.98 | 1,730,800 |
| Dec 29, 2023 | 6.15 | 6.16 | 5.93 | 6.07 | 6.07 | 1,969,000 |
| Dec 28, 2023 | 6.24 | 6.30 | 6.06 | 6.12 | 6.12 | 979,500 |
| Dec 27, 2023 | 5.88 | 6.25 | 5.76 | 6.21 | 6.21 | 1,360,500 |
| Dec 26, 2023 | 5.77 | 5.95 | 5.74 | 5.87 | 5.87 | 1,046,900 |
| Dec 22, 2023 | 5.60 | 5.80 | 5.56 | 5.76 | 5.76 | 1,752,100 |
| Dec 21, 2023 | 5.35 | 5.55 | 5.34 | 5.54 | 5.54 | 917,500 |
| Dec 20, 2023 | 5.32 | 5.49 | 5.22 | 5.29 | 5.29 | 1,498,700 |
| Dec 19, 2023 | 5.40 | 5.46 | 5.22 | 5.35 | 5.35 | 1,835,900 |
| Dec 18, 2023 | 5.25 | 5.39 | 5.03 | 5.35 | 5.35 | 2,104,100 |
| Dec 15, 2023 | 5.06 | 5.22 | 4.91 | 5.19 | 5.19 | 3,185,400 |
| Dec 14, 2023 | 4.74 | 5.01 | 4.74 | 5.00 | 5.00 | 1,505,700 |
| Dec 13, 2023 | 4.66 | 4.85 | 4.46 | 4.71 | 4.71 | 1,879,400 |
| Dec 12, 2023 | 4.93 | 4.95 | 4.63 | 4.64 | 4.64 | 1,123,300 |
| Dec 11, 2023 | 5.10 | 5.14 | 4.82 | 4.90 | 4.90 | 1,027,900 |
| Dec 8, 2023 | 4.74 | 5.24 | 4.71 | 5.06 | 5.06 | 2,315,400 |
| Dec 7, 2023 | 4.57 | 4.71 | 4.55 | 4.69 | 4.69 | 878,900 |
| Dec 6, 2023 | 4.71 | 4.77 | 4.53 | 4.55 | 4.55 | 1,303,000 |
| Dec 5, 2023 | 4.78 | 4.79 | 4.55 | 4.62 | 4.62 | 1,349,900 |
| Dec 4, 2023 | 4.58 | 4.77 | 4.51 | 4.71 | 4.71 | 1,356,200 |
| Dec 1, 2023 | 4.36 | 4.69 | 4.25 | 4.66 | 4.66 | 1,508,200 |
| Nov 30, 2023 | 4.38 | 4.38 | 4.17 | 4.31 | 4.31 | 2,530,000 |
| Nov 29, 2023 | 4.39 | 4.41 | 4.28 | 4.35 | 4.35 | 800,100 |
| Nov 28, 2023 | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | 633,200 |
| Nov 27, 2023 | 4.47 | 4.47 | 4.17 | 4.29 | 4.29 | 1,398,100 |
| Nov 24, 2023 | 4.48 | 4.56 | 4.45 | 4.52 | 4.52 | 316,700 |
| Nov 22, 2023 | 4.52 | 4.55 | 4.41 | 4.45 | 4.45 | 480,800 |
| Nov 21, 2023 | 4.45 | 4.53 | 4.43 | 4.47 | 4.47 | 680,000 |
| Nov 20, 2023 | 4.53 | 4.59 | 4.41 | 4.49 | 4.49 | 749,800 |
| Nov 17, 2023 | 4.41 | 4.55 | 4.38 | 4.53 | 4.53 | 966,700 |
| Nov 16, 2023 | 4.45 | 4.48 | 4.35 | 4.37 | 4.37 | 752,400 |
| Nov 15, 2023 | 4.57 | 4.68 | 4.44 | 4.49 | 4.49 | 1,577,300 |
| Nov 14, 2023 | 4.39 | 4.57 | 4.37 | 4.57 | 4.57 | 1,383,300 |
| Nov 13, 2023 | 4.27 | 4.37 | 4.15 | 4.28 | 4.28 | 768,900 |
| Nov 10, 2023 | 4.19 | 4.28 | 3.99 | 4.22 | 4.22 | 1,414,000 |
| Nov 9, 2023 | 4.15 | 4.22 | 3.96 | 4.15 | 4.15 | 1,022,600 |
| Nov 8, 2023 | 4.38 | 4.38 | 4.00 | 4.06 | 4.06 | 1,113,100 |
| Nov 7, 2023 | 4.18 | 4.57 | 4.13 | 4.31 | 4.31 | 2,177,900 |
| Nov 6, 2023 | 4.26 | 4.31 | 4.11 | 4.21 | 4.21 | 1,176,000 |
| Nov 3, 2023 | 4.21 | 4.35 | 4.17 | 4.29 | 4.29 | 1,529,200 |
| Nov 2, 2023 | 3.91 | 4.17 | 3.91 | 4.15 | 4.15 | 941,800 |
| Nov 1, 2023 | 3.89 | 3.97 | 3.78 | 3.89 | 3.89 | 589,200 |
| Oct 31, 2023 | 3.89 | 3.91 | 3.72 | 3.87 | 3.87 | 1,125,500 |
| Oct 30, 2023 | 3.83 | 3.89 | 3.72 | 3.88 | 3.88 | 506,700 |
| Oct 27, 2023 | 3.83 | 3.88 | 3.75 | 3.77 | 3.77 | 844,800 |
| Oct 26, 2023 | 3.92 | 3.93 | 3.79 | 3.83 | 3.83 | 850,800 |
| Oct 25, 2023 | 3.95 | 4.34 | 3.90 | 3.92 | 3.92 | 2,702,500 |
| Oct 24, 2023 | 3.54 | 4.03 | 3.54 | 4.00 | 4.00 | 4,261,200 |
| Oct 23, 2023 | 3.42 | 3.54 | 3.36 | 3.36 | 3.36 | 1,223,700 |
| Oct 20, 2023 | 3.53 | 3.55 | 3.44 | 3.47 | 3.47 | 830,600 |
| Oct 19, 2023 | 3.60 | 3.76 | 3.52 | 3.53 | 3.53 | 1,606,100 |
| Oct 18, 2023 | 3.71 | 3.71 | 3.55 | 3.61 | 3.61 | 1,706,900 |
| Oct 17, 2023 | 3.92 | 3.96 | 3.71 | 3.72 | 3.72 | 759,600 |
| Oct 16, 2023 | 3.83 | 3.94 | 3.80 | 3.92 | 3.92 | 1,041,300 |
| Oct 13, 2023 | 3.83 | 3.85 | 3.65 | 3.84 | 3.84 | 1,346,700 |
| Oct 12, 2023 | 4.21 | 4.25 | 3.76 | 3.80 | 3.80 | 2,944,200 |
| Oct 11, 2023 | 4.07 | 4.25 | 4.06 | 4.20 | 4.20 | 1,224,700 |
| Oct 10, 2023 | 4.00 | 4.19 | 4.00 | 4.05 | 4.05 | 1,353,600 |
| Oct 9, 2023 | 4.14 | 4.22 | 3.96 | 4.01 | 4.01 | 1,077,400 |
| Oct 6, 2023 | 3.88 | 4.22 | 3.85 | 4.19 | 4.19 | 1,870,300 |
| Oct 5, 2023 | 4.23 | 4.27 | 3.83 | 3.90 | 3.90 | 2,891,100 |
| Oct 4, 2023 | 4.31 | 4.40 | 3.97 | 4.20 | 4.20 | 1,090,300 |
| Oct 3, 2023 | 4.42 | 4.60 | 4.14 | 4.34 | 4.34 | 2,487,700 |
| Oct 2, 2023 | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | 564,500 |
| Sep 29, 2023 | 4.36 | 4.36 | 4.14 | 4.22 | 4.22 | 1,217,500 |
| Sep 28, 2023 | 4.19 | 4.33 | 4.13 | 4.33 | 4.33 | 854,800 |
| Sep 27, 2023 | 4.29 | 4.35 | 4.11 | 4.17 | 4.17 | 729,000 |
| Sep 26, 2023 | 4.13 | 4.36 | 4.13 | 4.29 | 4.29 | 1,158,700 |
| Sep 25, 2023 | 4.17 | 4.24 | 4.02 | 4.18 | 4.18 | 1,241,200 |
| Sep 22, 2023 | 4.31 | 4.37 | 4.18 | 4.19 | 4.19 | 1,794,800 |
| Sep 21, 2023 | 4.22 | 4.36 | 4.16 | 4.27 | 4.27 | 1,077,400 |
| Sep 20, 2023 | 4.34 | 4.47 | 4.29 | 4.29 | 4.29 | 897,400 |
| Sep 19, 2023 | 4.39 | 4.52 | 4.22 | 4.32 | 4.32 | 1,336,000 |
| Sep 18, 2023 | 4.10 | 4.39 | 4.03 | 4.38 | 4.38 | 1,530,200 |
| Sep 15, 2023 | 4.04 | 4.13 | 4.03 | 4.11 | 4.11 | 1,230,400 |
| Sep 14, 2023 | 4.11 | 4.22 | 4.01 | 4.06 | 4.06 | 1,127,100 |
| Sep 13, 2023 | 3.99 | 4.10 | 3.87 | 4.05 | 4.05 | 1,095,800 |
| Sep 12, 2023 | 3.85 | 4.10 | 3.82 | 4.00 | 4.00 | 955,800 |
| Sep 11, 2023 | 3.78 | 3.86 | 3.74 | 3.84 | 3.84 | 557,100 |
| Sep 8, 2023 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | 830,400 |
| Sep 7, 2023 | 3.71 | 3.83 | 3.67 | 3.70 | 3.70 | 1,505,800 |
| Sep 6, 2023 | 3.94 | 3.94 | 3.64 | 3.70 | 3.70 | 1,324,700 |
| Sep 5, 2023 | 4.25 | 4.25 | 3.81 | 3.82 | 3.82 | 963,000 |
| Sep 1, 2023 | 4.15 | 4.39 | 4.15 | 4.22 | 4.22 | 1,399,300 |
| Aug 31, 2023 | 4.09 | 4.19 | 4.08 | 4.09 | 4.09 | 508,200 |
| Aug 30, 2023 | 4.20 | 4.26 | 4.08 | 4.10 | 4.10 | 576,700 |
| Aug 29, 2023 | 4.07 | 4.29 | 4.04 | 4.23 | 4.23 | 746,100 |
| Aug 28, 2023 | 3.87 | 4.14 | 3.87 | 4.08 | 4.08 | 942,600 |
| Aug 25, 2023 | 4.06 | 4.06 | 3.83 | 3.91 | 3.91 | 897,400 |
| Aug 24, 2023 | 4.11 | 4.13 | 4.00 | 4.03 | 4.03 | 561,200 |
| Aug 23, 2023 | 4.03 | 4.15 | 3.98 | 4.09 | 4.09 | 666,300 |
| Aug 22, 2023 | 3.88 | 4.11 | 3.85 | 4.05 | 4.05 | 910,000 |
| Aug 21, 2023 | 3.73 | 3.96 | 3.68 | 3.81 | 3.81 | 1,768,700 |
| Aug 18, 2023 | 3.65 | 3.79 | 3.58 | 3.73 | 3.73 | 875,400 |
| Aug 17, 2023 | 3.68 | 3.84 | 3.68 | 3.70 | 3.70 | 1,036,200 |
| Aug 16, 2023 | 3.91 | 3.95 | 3.65 | 3.66 | 3.66 | 1,112,200 |
| Aug 15, 2023 | 3.91 | 4.03 | 3.86 | 3.91 | 3.91 | 1,032,000 |
| Aug 14, 2023 | 4.00 | 4.11 | 3.91 | 3.93 | 3.93 | 1,215,100 |
| Aug 11, 2023 | 4.18 | 4.29 | 3.92 | 3.97 | 3.97 | 1,892,100 |
| Aug 10, 2023 | 4.21 | 4.35 | 4.16 | 4.23 | 4.23 | 1,141,100 |
| Aug 9, 2023 | 4.48 | 4.51 | 4.22 | 4.23 | 4.23 | 1,114,700 |
| Aug 8, 2023 | 4.48 | 4.70 | 4.39 | 4.48 | 4.48 | 1,132,300 |
| Aug 7, 2023 | 4.27 | 4.74 | 4.17 | 4.59 | 4.59 | 3,023,300 |
| Aug 4, 2023 | 3.60 | 4.27 | 3.43 | 4.11 | 4.11 | 4,302,800 |
| Aug 3, 2023 | 3.19 | 3.37 | 3.16 | 3.36 | 3.36 | 977,100 |
| Aug 2, 2023 | 3.14 | 3.21 | 3.09 | 3.19 | 3.19 | 623,300 |
| Aug 1, 2023 | 3.20 | 3.22 | 3.10 | 3.17 | 3.17 | 547,200 |
| Jul 31, 2023 | 3.15 | 3.23 | 3.15 | 3.20 | 3.20 | 519,400 |
| Jul 28, 2023 | 2.99 | 3.19 | 2.99 | 3.16 | 3.16 | 649,500 |
| Jul 27, 2023 | 3.06 | 3.12 | 2.99 | 3.03 | 3.03 | 851,300 |
| Jul 26, 2023 | 3.05 | 3.14 | 3.01 | 3.05 | 3.05 | 544,600 |
| Jul 25, 2023 | 3.26 | 3.26 | 3.02 | 3.06 | 3.06 | 759,700 |
| Jul 24, 2023 | 3.38 | 3.46 | 3.25 | 3.28 | 3.28 | 857,400 |
| Jul 21, 2023 | 3.60 | 3.61 | 3.36 | 3.37 | 3.37 | 1,692,100 |
| Jul 20, 2023 | 3.31 | 3.56 | 3.26 | 3.55 | 3.55 | 1,668,800 |
| Jul 19, 2023 | 3.24 | 3.28 | 3.20 | 3.22 | 3.22 | 484,300 |
| Jul 18, 2023 | 3.17 | 3.32 | 3.17 | 3.24 | 3.24 | 660,600 |
| Jul 17, 2023 | 3.02 | 3.19 | 3.00 | 3.18 | 3.18 | 623,600 |
| Jul 14, 2023 | 3.04 | 3.05 | 2.95 | 3.03 | 3.03 | 412,300 |
| Jul 13, 2023 | 3.07 | 3.11 | 3.00 | 3.04 | 3.04 | 493,400 |
| Jul 12, 2023 | 3.13 | 3.13 | 3.01 | 3.03 | 3.03 | 548,600 |
| Jul 11, 2023 | 3.01 | 3.08 | 2.99 | 3.05 | 3.05 | 688,200 |
| Jul 10, 2023 | 3.09 | 3.11 | 2.99 | 3.01 | 3.01 | 805,300 |
| Jul 7, 2023 | 2.94 | 3.19 | 2.92 | 3.13 | 3.13 | 1,993,200 |
| Jul 6, 2023 | 2.69 | 2.98 | 2.66 | 2.96 | 2.96 | 1,123,300 |
| Jul 5, 2023 | 2.50 | 2.79 | 2.29 | 2.76 | 2.76 | 3,450,500 |
| Jul 3, 2023 | 3.03 | 3.05 | 2.93 | 3.05 | 3.05 | 664,100 |
| Jun 30, 2023 | 2.92 | 3.13 | 2.83 | 3.10 | 3.10 | 1,400,300 |
| Jun 29, 2023 | 2.85 | 2.87 | 2.73 | 2.87 | 2.87 | 857,100 |
| Jun 28, 2023 | 2.86 | 2.86 | 2.77 | 2.79 | 2.79 | 462,800 |
| Jun 27, 2023 | 2.90 | 2.90 | 2.80 | 2.87 | 2.87 | 775,000 |
| Jun 26, 2023 | 2.85 | 2.91 | 2.78 | 2.85 | 2.85 | 749,500 |
| Jun 23, 2023 | 2.85 | 2.91 | 2.83 | 2.88 | 2.88 | 7,158,600 |
| Jun 22, 2023 | 2.94 | 2.94 | 2.83 | 2.89 | 2.89 | 519,900 |
| Jun 21, 2023 | 2.92 | 2.99 | 2.88 | 2.94 | 2.94 | 832,400 |
| Jun 20, 2023 | 2.70 | 2.98 | 2.67 | 2.95 | 2.95 | 1,204,800 |
| Jun 16, 2023 | 2.74 | 2.83 | 2.69 | 2.71 | 2.71 | 1,426,200 |
| Jun 15, 2023 | 2.66 | 2.71 | 2.61 | 2.70 | 2.70 | 732,200 |
| Jun 14, 2023 | 2.64 | 2.75 | 2.63 | 2.67 | 2.67 | 812,200 |
| Jun 13, 2023 | 2.53 | 2.75 | 2.53 | 2.58 | 2.58 | 931,900 |
| Jun 12, 2023 | 2.47 | 2.64 | 2.46 | 2.52 | 2.52 | 1,063,100 |
| Jun 9, 2023 | 2.42 | 2.53 | 2.38 | 2.44 | 2.44 | 930,200 |
| Jun 8, 2023 | 2.47 | 2.49 | 2.38 | 2.40 | 2.40 | 701,500 |
| Jun 7, 2023 | 2.54 | 2.62 | 2.45 | 2.46 | 2.46 | 904,900 |
| Jun 6, 2023 | 2.56 | 2.60 | 2.52 | 2.54 | 2.54 | 900,100 |
| Jun 5, 2023 | 2.55 | 2.58 | 2.48 | 2.56 | 2.56 | 394,600 |
| Jun 2, 2023 | 2.56 | 2.60 | 2.44 | 2.55 | 2.55 | 1,132,700 |
| Jun 1, 2023 | 2.34 | 2.56 | 2.27 | 2.51 | 2.51 | 1,181,600 |
| May 31, 2023 | 2.40 | 2.45 | 2.25 | 2.34 | 2.34 | 3,120,500 |
| May 30, 2023 | 2.29 | 2.43 | 2.22 | 2.39 | 2.39 | 1,151,300 |
| May 26, 2023 | 2.27 | 2.35 | 2.22 | 2.27 | 2.27 | 429,700 |
| May 25, 2023 | 2.23 | 2.27 | 2.19 | 2.25 | 2.25 | 456,800 |
| May 24, 2023 | 2.24 | 2.30 | 2.15 | 2.28 | 2.28 | 554,100 |
| May 23, 2023 | 2.27 | 2.31 | 2.23 | 2.25 | 2.25 | 779,700 |
| May 22, 2023 | 2.33 | 2.36 | 2.23 | 2.29 | 2.29 | 616,900 |
| May 19, 2023 | 2.30 | 2.33 | 2.23 | 2.31 | 2.31 | 664,500 |
| May 18, 2023 | 2.07 | 2.27 | 2.02 | 2.25 | 2.25 | 1,112,500 |
| May 17, 2023 | 2.08 | 2.09 | 1.96 | 2.08 | 2.08 | 991,300 |
| May 16, 2023 | 2.00 | 2.10 | 1.92 | 2.03 | 2.03 | 1,034,500 |
| May 15, 2023 | 1.92 | 2.02 | 1.89 | 2.02 | 2.02 | 997,700 |
| May 12, 2023 | 1.87 | 1.93 | 1.80 | 1.92 | 1.92 | 838,100 |
| May 11, 2023 | 1.79 | 1.89 | 1.78 | 1.88 | 1.88 | 687,600 |
| May 10, 2023 | 1.92 | 1.93 | 1.74 | 1.78 | 1.78 | 1,097,500 |
| May 9, 2023 | 1.99 | 2.00 | 1.86 | 1.86 | 1.86 | 611,200 |
| May 8, 2023 | 2.00 | 2.03 | 1.91 | 2.02 | 2.02 | 751,700 |
| May 5, 2023 | 1.88 | 1.97 | 1.81 | 1.92 | 1.92 | 869,800 |
| May 4, 2023 | 1.85 | 1.87 | 1.75 | 1.84 | 1.84 | 982,400 |
| May 3, 2023 | 1.84 | 1.91 | 1.81 | 1.87 | 1.87 | 795,200 |
| May 2, 2023 | 1.84 | 1.88 | 1.78 | 1.86 | 1.86 | 823,600 |
| May 1, 2023 | 1.93 | 1.98 | 1.83 | 1.86 | 1.86 | 839,600 |
| Apr 28, 2023 | 1.78 | 1.97 | 1.78 | 1.93 | 1.93 | 1,202,100 |
| Apr 27, 2023 | 1.80 | 1.83 | 1.72 | 1.82 | 1.82 | 620,100 |
| Apr 26, 2023 | 1.70 | 1.82 | 1.64 | 1.81 | 1.81 | 806,400 |
| Apr 25, 2023 | 1.68 | 1.74 | 1.65 | 1.71 | 1.71 | 520,800 |
Related Tickers
EBS Emergent BioSolutions Inc.
1.9600
-10.05%
EVO Evotec SE
5.03
-3.82%
LFCR Lifecore Biomedical, Inc.
6.18
-2.37%
ALVO Alvotech
13.70
+1.18%
KMDA Kamada Ltd.
5.14
-0.77%
BHC Bausch Health Companies Inc.
8.62
+0.70%
IRWD Ironwood Pharmaceuticals, Inc.
8.08
-0.31%
AQST Aquestive Therapeutics, Inc.
3.9400
+1.03%
NBIX Neurocrine Biosciences, Inc.
136.61
-1.70%
AVDL Avadel Pharmaceuticals plc
17.53
-0.76%