NYSE American - Delayed Quote • USD
NovaBay Pharmaceuticals, Inc. (NBY)
At close: April 25 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 528,000 |
Apr 24, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,017,600 |
Apr 23, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,571,100 |
Apr 22, 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 4,146,200 |
Apr 19, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,627,300 |
Apr 18, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 3,548,400 |
Apr 17, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 13,566,700 |
Apr 16, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,859,900 |
Apr 15, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,676,000 |
Apr 12, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 690,200 |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,350,000 |
Apr 10, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,214,800 |
Apr 9, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 2,268,900 |
Apr 8, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 2,002,000 |
Apr 5, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,870,800 |
Apr 4, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 2,101,500 |
Apr 3, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,913,600 |
Apr 2, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,491,900 |
Apr 1, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,157,800 |
Mar 28, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 2,093,000 |
Mar 27, 2024 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | 0.1100 | 7,792,500 |
Mar 26, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 11,948,600 |
Mar 25, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 2,007,900 |
Mar 22, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 470,000 |
Mar 21, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,012,600 |
Mar 20, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 671,200 |
Mar 19, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 596,500 |
Mar 18, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 997,700 |
Mar 15, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 1,004,400 |
Mar 14, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 12,431,200 |
Mar 13, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,053,500 |
Mar 12, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 767,600 |
Mar 11, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 703,800 |
Mar 8, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 732,000 |
Mar 7, 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,003,600 |
Mar 6, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,621,800 |
Mar 5, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,434,100 |
Mar 4, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,432,800 |
Mar 1, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,052,800 |
Feb 29, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 1,351,000 |
Feb 28, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,811,800 |
Feb 27, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,656,700 |
Feb 26, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,537,400 |
Feb 23, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,194,600 |
Feb 22, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 1,552,000 |
Feb 21, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,743,500 |
Feb 20, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,988,500 |
Feb 16, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 3,068,700 |
Feb 15, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 3,494,100 |
Feb 14, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 2,146,400 |
Feb 13, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 901,700 |
Feb 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 2,333,900 |
Feb 9, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 3,554,600 |
Feb 8, 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 2,255,700 |
Feb 7, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 2,910,300 |
Feb 6, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 4,397,800 |
Feb 5, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 3,798,900 |
Feb 2, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 3,077,700 |
Feb 1, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 9,327,100 |
Jan 31, 2024 | 0.1600 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 15,503,900 |
Jan 30, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 8,698,200 |
Jan 29, 2024 | 0.1900 | 0.2000 | 0.1600 | 0.1800 | 0.1800 | 42,348,000 |
Jan 26, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 8,994,500 |
Jan 25, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 375,900 |
Jan 24, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 317,400 |
Jan 23, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 510,200 |
Jan 22, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 329,700 |
Jan 19, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 773,300 |
Jan 18, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,266,900 |
Jan 17, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,354,200 |
Jan 16, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,220,700 |
Jan 12, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,237,500 |
Jan 11, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 2,204,600 |
Jan 10, 2024 | 0.1900 | 0.2000 | 0.1600 | 0.1800 | 0.1800 | 4,020,700 |
Jan 9, 2024 | 0.2000 | 0.2400 | 0.1900 | 0.1900 | 0.1900 | 19,713,300 |
Jan 8, 2024 | 0.1800 | 0.2000 | 0.1500 | 0.1800 | 0.1800 | 3,503,800 |
Jan 5, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,302,700 |
Jan 4, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 1,032,900 |
Jan 3, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 1,789,500 |
Jan 2, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 1,299,000 |
Dec 29, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 1,368,500 |
Dec 28, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,176,300 |
Dec 27, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 510,500 |
Dec 26, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 543,700 |
Dec 22, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 670,200 |
Dec 21, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 1,194,900 |
Dec 20, 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 107,000 |
Dec 19, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 66,300 |
Dec 18, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 100,500 |
Dec 15, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 25,600 |
Dec 14, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 93,700 |
Dec 13, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 246,400 |
Dec 12, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 68,600 |
Dec 11, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 223,600 |
Dec 8, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 112,000 |
Dec 7, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 157,200 |
Dec 6, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 40,900 |
Dec 5, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 63,100 |
Dec 4, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 101,600 |
Dec 1, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 171,900 |
Nov 30, 2023 | 0.3000 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 173,100 |
Nov 29, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 155,600 |
Nov 28, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 58,800 |
Nov 27, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 181,800 |
Nov 24, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 33,000 |
Nov 22, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 58,700 |
Nov 21, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 43,700 |
Nov 20, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 52,800 |
Nov 17, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 25,200 |
Nov 16, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 23,500 |
Nov 15, 2023 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 45,900 |
Nov 14, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 50,900 |
Nov 13, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 113,300 |
Nov 10, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 60,900 |
Nov 9, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 74,600 |
Nov 8, 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 53,800 |
Nov 7, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 29,100 |
Nov 6, 2023 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 34,700 |
Nov 3, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 102,600 |
Nov 2, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 38,500 |
Nov 1, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 22,700 |
Oct 31, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 27,400 |
Oct 30, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 86,900 |
Oct 27, 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 101,700 |
Oct 26, 2023 | 0.3300 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 92,600 |
Oct 25, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 0.3300 | 154,900 |
Oct 24, 2023 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 160,500 |
Oct 23, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 59,600 |
Oct 20, 2023 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 81,600 |
Oct 19, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 34,900 |
Oct 18, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 96,300 |
Oct 17, 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 120,300 |
Oct 16, 2023 | 0.4000 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 80,300 |
Oct 13, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 100,400 |
Oct 12, 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 107,400 |
Oct 11, 2023 | 0.4100 | 0.4100 | 0.3400 | 0.3700 | 0.3700 | 169,700 |
Oct 10, 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 89,500 |
Oct 9, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 73,500 |
Oct 6, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 64,600 |
Oct 5, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 54,400 |
Oct 4, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 44,300 |
Oct 3, 2023 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 46,100 |
Oct 2, 2023 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 51,400 |
Sep 29, 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 72,300 |
Sep 28, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 89,800 |
Sep 27, 2023 | 0.4800 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 172,400 |
Sep 26, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 257,300 |
Sep 25, 2023 | 0.4600 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 164,900 |
Sep 22, 2023 | 0.4300 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 215,600 |
Sep 21, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 259,200 |
Sep 20, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 277,500 |
Sep 19, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 427,000 |
Sep 18, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 569,600 |
Sep 15, 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 567,400 |
Sep 14, 2023 | 0.5400 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 3,752,200 |
Sep 13, 2023 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,225,700 |
Sep 12, 2023 | 0.5800 | 0.5900 | 0.5300 | 0.5600 | 0.5600 | 2,543,700 |
Sep 11, 2023 | 1.1600 | 1.2800 | 0.6600 | 0.6900 | 0.6900 | 57,044,900 |
Sep 8, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 33,200 |
Sep 7, 2023 | 0.5800 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 72,100 |
Sep 6, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 56,100 |
Sep 5, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 70,300 |
Sep 1, 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 56,600 |
Aug 31, 2023 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 126,100 |
Aug 30, 2023 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 30,900 |
Aug 29, 2023 | 0.5900 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 55,900 |
Aug 28, 2023 | 0.6100 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 204,700 |
Aug 25, 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 103,500 |
Aug 24, 2023 | 0.6600 | 0.6700 | 0.5900 | 0.6500 | 0.6500 | 137,000 |
Aug 23, 2023 | 0.6900 | 0.7500 | 0.6300 | 0.6900 | 0.6900 | 585,900 |
Aug 22, 2023 | 0.6200 | 0.7900 | 0.5900 | 0.6900 | 0.6900 | 1,540,000 |
Aug 21, 2023 | 0.6100 | 0.6400 | 0.5900 | 0.6100 | 0.6100 | 45,700 |
Aug 18, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 47,300 |
Aug 17, 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 71,000 |
Aug 16, 2023 | 0.6200 | 0.6400 | 0.5900 | 0.6200 | 0.6200 | 100,400 |
Aug 15, 2023 | 0.6000 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 49,500 |
Aug 14, 2023 | 0.6000 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 96,600 |
Aug 11, 2023 | 0.7400 | 0.7400 | 0.6400 | 0.6800 | 0.6800 | 43,000 |
Aug 10, 2023 | 0.7000 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 159,800 |
Aug 9, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 87,400 |
Aug 8, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6600 | 0.6600 | 63,100 |
Aug 7, 2023 | 0.6800 | 0.6800 | 0.5900 | 0.6600 | 0.6600 | 176,300 |
Aug 4, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 152,900 |
Aug 3, 2023 | 0.7100 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 24,400 |
Aug 2, 2023 | 0.7100 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 112,100 |
Aug 1, 2023 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 101,500 |
Jul 31, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 93,900 |
Jul 28, 2023 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 45,500 |
Jul 27, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 22,900 |
Jul 26, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 42,700 |
Jul 25, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 57,200 |
Jul 24, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 66,800 |
Jul 21, 2023 | 0.7600 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 43,500 |
Jul 20, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 38,900 |
Jul 19, 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 66,900 |
Jul 18, 2023 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 0.7800 | 119,300 |
Jul 17, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7200 | 0.7200 | 70,800 |
Jul 14, 2023 | 0.7600 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 163,100 |
Jul 13, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 155,200 |
Jul 12, 2023 | 0.7400 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 274,700 |
Jul 11, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 77,100 |
Jul 10, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 94,700 |
Jul 7, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 126,600 |
Jul 6, 2023 | 0.7100 | 0.7300 | 0.6200 | 0.6900 | 0.6900 | 160,500 |
Jul 5, 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 69,200 |
Jul 3, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 0.7400 | 120,500 |
Jun 30, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 150,400 |
Jun 29, 2023 | 0.7900 | 0.8100 | 0.7400 | 0.7700 | 0.7700 | 217,300 |
Jun 28, 2023 | 0.7500 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 292,700 |
Jun 27, 2023 | 0.8600 | 0.8600 | 0.6600 | 0.7300 | 0.7300 | 593,000 |
Jun 26, 2023 | 0.8600 | 0.9800 | 0.8100 | 0.8800 | 0.8800 | 2,816,000 |
Jun 23, 2023 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 239,800 |
Jun 22, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 156,100 |
Jun 21, 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 146,300 |
Jun 20, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 240,700 |
Jun 16, 2023 | 0.6900 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 179,500 |
Jun 15, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 81,200 |
Jun 14, 2023 | 0.6700 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 74,200 |
Jun 13, 2023 | 0.7000 | 0.7200 | 0.5900 | 0.7100 | 0.7100 | 118,200 |
Jun 12, 2023 | 0.7200 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 251,100 |
Jun 9, 2023 | 0.6800 | 0.7100 | 0.6700 | 0.6800 | 0.6800 | 274,500 |
Jun 8, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.6900 | 0.6900 | 303,500 |
Jun 7, 2023 | 0.6200 | 0.7300 | 0.6100 | 0.7000 | 0.7000 | 952,500 |
Jun 6, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 40,500 |
Jun 5, 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 35,600 |
Jun 2, 2023 | 0.6200 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 77,300 |
Jun 1, 2023 | 0.6300 | 0.6400 | 0.4800 | 0.6400 | 0.6400 | 213,500 |
May 31, 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 161,500 |
May 30, 2023 | 0.6400 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 196,000 |
May 26, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 176,900 |
May 25, 2023 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 230,800 |
May 24, 2023 | 0.7300 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 329,300 |
May 23, 2023 | 0.7100 | 0.7700 | 0.6800 | 0.7300 | 0.7300 | 601,500 |
May 22, 2023 | 0.6800 | 0.7500 | 0.6700 | 0.7100 | 0.7100 | 884,600 |
May 19, 2023 | 0.9300 | 1.0800 | 0.7000 | 0.7600 | 0.7600 | 16,171,100 |
May 18, 2023 | 0.7400 | 0.7700 | 0.7000 | 0.7200 | 0.7200 | 801,200 |
May 17, 2023 | 0.7000 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 131,800 |
May 16, 2023 | 0.7700 | 0.8400 | 0.6600 | 0.7200 | 0.7200 | 588,200 |
May 15, 2023 | 0.7200 | 0.8400 | 0.7200 | 0.7700 | 0.7700 | 632,200 |
May 12, 2023 | 0.9200 | 1.1500 | 0.8500 | 0.9700 | 0.9700 | 1,420,800 |
May 11, 2023 | 1.0300 | 1.0300 | 0.9700 | 1.0000 | 1.0000 | 58,200 |
May 10, 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 101,500 |
May 9, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 30,100 |
May 8, 2023 | 0.9900 | 0.9900 | 0.9400 | 0.9700 | 0.9700 | 85,800 |
May 5, 2023 | 1.0200 | 1.0700 | 0.9600 | 0.9700 | 0.9700 | 103,300 |
May 4, 2023 | 1.0600 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 76,000 |
May 3, 2023 | 1.1500 | 1.1500 | 1.0200 | 1.0300 | 1.0300 | 72,700 |
May 2, 2023 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 66,000 |
May 1, 2023 | 1.1500 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 95,300 |
Apr 28, 2023 | 1.2000 | 1.2200 | 1.0900 | 1.1500 | 1.1500 | 160,900 |
Apr 27, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 30,700 |
Apr 26, 2023 | 1.3700 | 1.4100 | 1.3200 | 1.3700 | 1.3700 | 33,100 |
Related Tickers
ELAB Elevai Labs, Inc.
0.6740
+11.59%
ATXI Avenue Therapeutics, Inc.
0.1170
+24.07%
ASLN ASLAN Pharmaceuticals Limited
0.4480
-4.68%
KTRA Kintara Therapeutics, Inc.
0.1580
+15.08%
ALLR Allarity Therapeutics, Inc.
1.4300
+4.38%
GRTS Gritstone bio, Inc.
0.7645
-5.95%
PRTG Portage Biotech Inc.
0.2370
-9.78%
PSTV Plus Therapeutics, Inc.
1.6650
+4.06%
RNAZ TransCode Therapeutics, Inc.
0.5250
+19.35%
INM InMed Pharmaceuticals Inc.
0.2520
-16.83%