NasdaqGS - Delayed Quote • USD
OPKO Health, Inc. (OPK)
At close: April 18 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 18, 2024 | 1.2500 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 4,091,100 |
| Apr 17, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 4,733,300 |
| Apr 16, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 4,061,900 |
| Apr 15, 2024 | 1.2400 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 3,731,500 |
| Apr 12, 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 4,736,800 |
| Apr 11, 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 3,358,600 |
| Apr 10, 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 12,158,400 |
| Apr 9, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 14,155,800 |
| Apr 8, 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 8,682,200 |
| Apr 5, 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 4,259,100 |
| Apr 4, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 6,175,200 |
| Apr 3, 2024 | 1.3300 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 11,598,600 |
| Apr 2, 2024 | 1.2600 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 10,991,400 |
| Apr 1, 2024 | 1.2000 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 14,490,500 |
| Mar 28, 2024 | 1.1300 | 1.2500 | 1.1200 | 1.2000 | 1.2000 | 28,900,600 |
| Mar 27, 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0700 | 1.0700 | 11,816,700 |
| Mar 26, 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 3,616,400 |
| Mar 25, 2024 | 0.9600 | 1.0100 | 0.9200 | 1.0100 | 1.0100 | 29,847,800 |
| Mar 22, 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 25,540,900 |
| Mar 21, 2024 | 0.8900 | 1.0100 | 0.8900 | 0.9300 | 0.9300 | 21,709,700 |
| Mar 20, 2024 | 0.8800 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 17,251,000 |
| Mar 19, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 9,353,000 |
| Mar 18, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 10,704,700 |
| Mar 15, 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 9,805,900 |
| Mar 14, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 10,628,100 |
| Mar 13, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 9,752,700 |
| Mar 12, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 6,028,700 |
| Mar 11, 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,665,700 |
| Mar 8, 2024 | 0.9600 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 8,901,300 |
| Mar 7, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 6,690,400 |
| Mar 6, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 12,624,900 |
| Mar 5, 2024 | 0.9900 | 1.0100 | 0.9200 | 0.9300 | 0.9300 | 15,563,200 |
| Mar 4, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 3,206,800 |
| Mar 1, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 8,745,600 |
| Feb 29, 2024 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 5,050,100 |
| Feb 28, 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 12,950,500 |
| Feb 27, 2024 | 1.0100 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 10,370,100 |
| Feb 26, 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 7,285,100 |
| Feb 23, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 6,491,800 |
| Feb 22, 2024 | 1.0200 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 8,706,400 |
| Feb 21, 2024 | 1.0300 | 1.0300 | 0.9400 | 1.0100 | 1.0100 | 26,673,600 |
| Feb 20, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 2,723,200 |
| Feb 16, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 1,969,200 |
| Feb 15, 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 3,028,200 |
| Feb 14, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,937,900 |
| Feb 13, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,499,400 |
| Feb 12, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,938,900 |
| Feb 9, 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 3,556,000 |
| Feb 8, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 4,085,500 |
| Feb 7, 2024 | 0.9900 | 1.0200 | 0.9200 | 1.0000 | 1.0000 | 16,243,600 |
| Feb 6, 2024 | 0.9800 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 8,688,000 |
| Feb 5, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 8,355,300 |
| Feb 2, 2024 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 15,005,500 |
| Feb 1, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 7,121,200 |
| Jan 31, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 4,736,800 |
| Jan 30, 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,427,800 |
| Jan 29, 2024 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 10,715,100 |
| Jan 26, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 11,059,600 |
| Jan 25, 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 14,138,500 |
| Jan 24, 2024 | 1.0300 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 5,726,000 |
| Jan 23, 2024 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 6,558,200 |
| Jan 22, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,691,700 |
| Jan 19, 2024 | 1.0000 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 5,856,800 |
| Jan 18, 2024 | 1.0200 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 8,373,100 |
| Jan 17, 2024 | 0.9500 | 1.0100 | 0.9400 | 0.9900 | 0.9900 | 9,797,000 |
| Jan 16, 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 8,197,800 |
| Jan 12, 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 13,514,600 |
| Jan 11, 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 30,038,800 |
| Jan 10, 2024 | 1.0600 | 1.0900 | 0.9700 | 1.0100 | 1.0100 | 24,915,700 |
| Jan 9, 2024 | 1.0000 | 1.1100 | 0.9900 | 1.0400 | 1.0400 | 20,161,100 |
| Jan 8, 2024 | 0.9300 | 1.0300 | 0.9100 | 1.0000 | 1.0000 | 78,236,100 |
| Jan 5, 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8900 | 0.8900 | 160,658,000 |
| Jan 4, 2024 | 1.2200 | 1.2200 | 0.8700 | 0.9100 | 0.9100 | 89,852,600 |
| Jan 3, 2024 | 1.5500 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 3,383,200 |
| Jan 2, 2024 | 1.5100 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 2,092,900 |
| Dec 29, 2023 | 1.5700 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 2,752,700 |
| Dec 28, 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 1,930,700 |
| Dec 27, 2023 | 1.6300 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 3,495,000 |
| Dec 26, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6200 | 1.6200 | 1,568,600 |
| Dec 22, 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 1,834,500 |
| Dec 21, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,824,600 |
| Dec 20, 2023 | 1.6000 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 1,781,800 |
| Dec 19, 2023 | 1.5500 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 2,074,000 |
| Dec 18, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 1,777,300 |
| Dec 15, 2023 | 1.6300 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 4,428,400 |
| Dec 14, 2023 | 1.5400 | 1.6600 | 1.5400 | 1.6200 | 1.6200 | 2,904,800 |
| Dec 13, 2023 | 1.4600 | 1.5600 | 1.4300 | 1.5400 | 1.5400 | 1,983,100 |
| Dec 12, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4600 | 1.4600 | 1,599,700 |
| Dec 11, 2023 | 1.6000 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,041,600 |
| Dec 8, 2023 | 1.6000 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 1,105,700 |
| Dec 7, 2023 | 1.6100 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 1,405,000 |
| Dec 6, 2023 | 1.6000 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 1,913,700 |
| Dec 5, 2023 | 1.6200 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 2,143,900 |
| Dec 4, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 2,443,400 |
| Dec 1, 2023 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 1,601,100 |
| Nov 30, 2023 | 1.5200 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 4,083,100 |
| Nov 29, 2023 | 1.5600 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 1,609,500 |
| Nov 28, 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 1,298,600 |
| Nov 27, 2023 | 1.5200 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 1,810,000 |
| Nov 24, 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 576,100 |
| Nov 22, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 1,858,800 |
| Nov 21, 2023 | 1.4900 | 1.5100 | 1.4300 | 1.5100 | 1.5100 | 1,413,200 |
| Nov 20, 2023 | 1.4400 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 2,994,700 |
| Nov 17, 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 1,287,000 |
| Nov 16, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 1,650,500 |
| Nov 15, 2023 | 1.3900 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 2,191,200 |
| Nov 14, 2023 | 1.3100 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 2,177,600 |
| Nov 13, 2023 | 1.2700 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 1,740,600 |
| Nov 10, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 2,483,400 |
| Nov 9, 2023 | 1.3300 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 1,980,700 |
| Nov 8, 2023 | 1.3500 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 1,606,400 |
| Nov 7, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 3,101,300 |
| Nov 6, 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 1,572,800 |
| Nov 3, 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 1,968,100 |
| Nov 2, 2023 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 2,955,000 |
| Nov 1, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 1,958,900 |
| Oct 31, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 2,363,200 |
| Oct 30, 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 1,377,900 |
| Oct 27, 2023 | 1.2600 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 1,418,300 |
| Oct 26, 2023 | 1.2600 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 1,616,600 |
| Oct 25, 2023 | 1.2900 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 1,174,000 |
| Oct 24, 2023 | 1.2700 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 2,068,600 |
| Oct 23, 2023 | 1.2500 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 2,883,200 |
| Oct 20, 2023 | 1.2900 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 1,969,700 |
| Oct 19, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,348,400 |
| Oct 18, 2023 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 2,400,400 |
| Oct 17, 2023 | 1.3100 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 1,454,100 |
| Oct 16, 2023 | 1.3600 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 2,807,700 |
| Oct 13, 2023 | 1.3800 | 1.3900 | 1.2800 | 1.3500 | 1.3500 | 2,443,500 |
| Oct 12, 2023 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 2,856,200 |
| Oct 11, 2023 | 1.4900 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 1,495,900 |
| Oct 10, 2023 | 1.5000 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 1,475,800 |
| Oct 9, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 1,635,300 |
| Oct 6, 2023 | 1.4900 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 1,489,800 |
| Oct 5, 2023 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 1,721,300 |
| Oct 4, 2023 | 1.4700 | 1.5300 | 1.4300 | 1.5000 | 1.5000 | 1,815,600 |
| Oct 3, 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 1,984,100 |
| Oct 2, 2023 | 1.5900 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 1,975,700 |
| Sep 29, 2023 | 1.5700 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 3,185,100 |
| Sep 28, 2023 | 1.5600 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 3,055,200 |
| Sep 27, 2023 | 1.5900 | 1.6100 | 1.5200 | 1.5600 | 1.5600 | 1,495,900 |
| Sep 26, 2023 | 1.6100 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 1,510,900 |
| Sep 25, 2023 | 1.6100 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 1,374,800 |
| Sep 22, 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 3,906,700 |
| Sep 21, 2023 | 1.6300 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 2,171,800 |
| Sep 20, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 1,957,500 |
| Sep 19, 2023 | 1.6300 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 1,879,300 |
| Sep 18, 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 1,356,400 |
| Sep 15, 2023 | 1.6700 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 4,290,900 |
| Sep 14, 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 1,755,700 |
| Sep 13, 2023 | 1.6800 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 1,560,700 |
| Sep 12, 2023 | 1.7300 | 1.7600 | 1.6700 | 1.6800 | 1.6800 | 2,020,500 |
| Sep 11, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 1,134,100 |
| Sep 8, 2023 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 1,479,900 |
| Sep 7, 2023 | 1.7300 | 1.7700 | 1.7100 | 1.7100 | 1.7100 | 1,595,400 |
| Sep 6, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 1,209,300 |
| Sep 5, 2023 | 1.8200 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 1,709,400 |
| Sep 1, 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 1,378,000 |
| Aug 31, 2023 | 1.8800 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 2,387,300 |
| Aug 30, 2023 | 1.7700 | 1.9000 | 1.7600 | 1.8600 | 1.8600 | 2,670,700 |
| Aug 29, 2023 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 10,049,200 |
| Aug 28, 2023 | 1.7600 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 1,812,700 |
| Aug 25, 2023 | 1.7500 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 1,435,800 |
| Aug 24, 2023 | 1.8100 | 1.8100 | 1.7400 | 1.7400 | 1.7400 | 1,502,100 |
| Aug 23, 2023 | 1.7400 | 1.8800 | 1.7300 | 1.8000 | 1.8000 | 3,162,500 |
| Aug 22, 2023 | 1.7100 | 1.7700 | 1.6700 | 1.7000 | 1.7000 | 1,784,500 |
| Aug 21, 2023 | 1.7700 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 1,765,200 |
| Aug 18, 2023 | 1.7400 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 1,680,200 |
| Aug 17, 2023 | 1.8100 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 2,632,500 |
| Aug 16, 2023 | 1.8100 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 2,846,200 |
| Aug 15, 2023 | 1.7400 | 1.9500 | 1.7400 | 1.8200 | 1.8200 | 3,815,900 |
| Aug 14, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 1,746,900 |
| Aug 11, 2023 | 1.8200 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 2,525,600 |
| Aug 10, 2023 | 1.8000 | 1.9000 | 1.7900 | 1.8200 | 1.8200 | 2,424,800 |
| Aug 9, 2023 | 1.8900 | 1.9000 | 1.7600 | 1.7700 | 1.7700 | 2,968,900 |
| Aug 8, 2023 | 1.8400 | 1.9300 | 1.8300 | 1.8800 | 1.8800 | 2,668,100 |
| Aug 7, 2023 | 2.0200 | 2.0300 | 1.8100 | 1.8200 | 1.8200 | 4,501,200 |
| Aug 4, 2023 | 1.9800 | 2.1700 | 1.9100 | 1.9900 | 1.9900 | 6,906,400 |
| Aug 3, 2023 | 1.7400 | 1.8800 | 1.7300 | 1.8500 | 1.8500 | 3,953,200 |
| Aug 2, 2023 | 1.7600 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 2,247,100 |
| Aug 1, 2023 | 1.8800 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 1,829,200 |
| Jul 31, 2023 | 1.8500 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 2,925,500 |
| Jul 28, 2023 | 1.7900 | 1.8700 | 1.7000 | 1.8600 | 1.8600 | 2,302,000 |
| Jul 27, 2023 | 1.8100 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 1,929,800 |
| Jul 26, 2023 | 1.7800 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 2,026,600 |
| Jul 25, 2023 | 1.8200 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 2,054,100 |
| Jul 24, 2023 | 2.0000 | 2.0200 | 1.8300 | 1.8400 | 1.8400 | 4,228,700 |
| Jul 21, 2023 | 2.1100 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 3,117,700 |
| Jul 20, 2023 | 2.1300 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 1,725,200 |
| Jul 19, 2023 | 2.1600 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 4,260,500 |
| Jul 18, 2023 | 2.1100 | 2.2200 | 2.0800 | 2.1700 | 2.1700 | 3,363,300 |
| Jul 17, 2023 | 2.0700 | 2.1200 | 2.0500 | 2.1200 | 2.1200 | 3,512,400 |
| Jul 14, 2023 | 2.0700 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 2,958,300 |
| Jul 13, 2023 | 2.1200 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 2,565,300 |
| Jul 12, 2023 | 2.1500 | 2.1700 | 2.0900 | 2.1500 | 2.1500 | 2,659,200 |
| Jul 11, 2023 | 2.0900 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 2,322,200 |
| Jul 10, 2023 | 2.0400 | 2.1500 | 2.0300 | 2.1100 | 2.1100 | 3,108,100 |
| Jul 7, 2023 | 2.0400 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 2,619,200 |
| Jul 6, 2023 | 2.0800 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 3,268,100 |
| Jul 5, 2023 | 2.1400 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 4,580,400 |
| Jul 3, 2023 | 2.1500 | 2.1900 | 2.1200 | 2.1300 | 2.1300 | 3,264,400 |
| Jun 30, 2023 | 1.9400 | 2.2400 | 1.9200 | 2.1700 | 2.1700 | 11,713,700 |
| Jun 29, 2023 | 1.7200 | 1.9700 | 1.7000 | 1.9600 | 1.9600 | 14,860,700 |
| Jun 28, 2023 | 2.0600 | 2.0800 | 1.6600 | 1.7200 | 1.7200 | 44,901,900 |
| Jun 27, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 1,575,500 |
| Jun 26, 2023 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 1,932,500 |
| Jun 23, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 3,270,900 |
| Jun 22, 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 1,384,800 |
| Jun 21, 2023 | 1.6400 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 2,507,200 |
| Jun 20, 2023 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 3,515,900 |
| Jun 16, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 4,680,100 |
| Jun 15, 2023 | 1.5300 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 3,478,600 |
| Jun 14, 2023 | 1.5600 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 3,456,800 |
| Jun 13, 2023 | 1.5500 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 3,854,000 |
| Jun 12, 2023 | 1.5700 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 2,709,700 |
| Jun 9, 2023 | 1.6400 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 2,444,100 |
| Jun 8, 2023 | 1.5900 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 2,322,200 |
| Jun 7, 2023 | 1.5600 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 3,925,200 |
| Jun 6, 2023 | 1.4400 | 1.5400 | 1.4300 | 1.5200 | 1.5200 | 3,722,100 |
| Jun 5, 2023 | 1.4600 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 1,776,300 |
| Jun 2, 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 3,099,900 |
| Jun 1, 2023 | 1.3700 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 1,980,200 |
| May 31, 2023 | 1.3900 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 3,566,000 |
| May 30, 2023 | 1.4400 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 1,959,200 |
| May 26, 2023 | 1.4000 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 2,182,800 |
| May 25, 2023 | 1.4800 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 2,095,400 |
| May 24, 2023 | 1.5400 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 1,713,200 |
| May 23, 2023 | 1.4900 | 1.5900 | 1.4900 | 1.5700 | 1.5700 | 3,108,200 |
| May 22, 2023 | 1.5300 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 2,541,200 |
| May 19, 2023 | 1.6100 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 2,011,700 |
| May 18, 2023 | 1.6500 | 1.6800 | 1.5500 | 1.5800 | 1.5800 | 3,193,700 |
| May 17, 2023 | 1.6300 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,353,300 |
| May 16, 2023 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 2,123,300 |
| May 15, 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 1,840,300 |
| May 12, 2023 | 1.7700 | 1.7700 | 1.6900 | 1.7200 | 1.7200 | 2,952,500 |
| May 11, 2023 | 1.8600 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 2,201,000 |
| May 10, 2023 | 1.8800 | 1.8900 | 1.7900 | 1.8300 | 1.8300 | 2,168,000 |
| May 9, 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | 2,087,600 |
| May 8, 2023 | 1.9000 | 1.9100 | 1.8200 | 1.8600 | 1.8600 | 3,281,000 |
| May 5, 2023 | 1.7100 | 1.8500 | 1.7100 | 1.8300 | 1.8300 | 3,828,600 |
| May 4, 2023 | 1.5800 | 1.7200 | 1.5700 | 1.6900 | 1.6900 | 4,483,300 |
| May 3, 2023 | 1.4800 | 1.5700 | 1.4700 | 1.5300 | 1.5300 | 2,342,700 |
| May 2, 2023 | 1.5200 | 1.5300 | 1.4400 | 1.4700 | 1.4700 | 1,512,400 |
| May 1, 2023 | 1.4800 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 2,177,600 |
| Apr 28, 2023 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 1,788,500 |
| Apr 27, 2023 | 1.4200 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 937,600 |
| Apr 26, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 1,284,100 |
| Apr 25, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 1,954,000 |
| Apr 24, 2023 | 1.5400 | 1.5600 | 1.4500 | 1.4600 | 1.4600 | 1,522,200 |
| Apr 21, 2023 | 1.3800 | 1.5300 | 1.3800 | 1.5200 | 1.5200 | 2,907,300 |
| Apr 20, 2023 | 1.3900 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 2,610,100 |
| Apr 19, 2023 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 1,668,300 |
Related Tickers
LH Laboratory Corporation of America Holdings
199.45
-0.26%
OCX OncoCyte Corporation
2.5600
-1.16%
NEOG Neogen Corporation
11.93
-1.73%
NEO NeoGenomics, Inc.
13.77
+0.66%
ME 23andMe Holding Co.
0.5055
+41.91%
ISPC iSpecimen Inc.
0.4210
+97.65%
GENE Genetic Technologies Limited
2.4400
-22.78%
MDXH MDxHealth SA
2.2930
-2.01%
DMTK DermTech, Inc.
0.5910
-0.17%
EXAS Exact Sciences Corporation
63.48
+0.41%