NasdaqCM - Delayed Quote • USD
Sonoma Pharmaceuticals, Inc. (SNOA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:07 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 26, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 105,300 |
Apr 25, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 112,900 |
Apr 24, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 118,900 |
Apr 23, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 158,500 |
Apr 22, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 92,000 |
Apr 19, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 166,200 |
Apr 18, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 126,600 |
Apr 17, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 179,400 |
Apr 16, 2024 | 0.1600 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 231,600 |
Apr 15, 2024 | 0.1800 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 371,800 |
Apr 12, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 786,500 |
Apr 11, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 342,700 |
Apr 10, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 822,800 |
Apr 9, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 698,400 |
Apr 8, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 194,000 |
Apr 5, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 148,000 |
Apr 4, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 708,400 |
Apr 3, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 463,900 |
Apr 2, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 599,600 |
Apr 1, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 918,100 |
Mar 28, 2024 | 0.1600 | 0.1900 | 0.1500 | 0.1700 | 0.1700 | 3,323,000 |
Mar 27, 2024 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 3,397,400 |
Mar 26, 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 2,401,900 |
Mar 25, 2024 | 0.1400 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 211,700 |
Mar 22, 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 497,800 |
Mar 21, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 191,900 |
Mar 20, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 492,100 |
Mar 19, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 173,100 |
Mar 18, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 285,600 |
Mar 15, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 211,000 |
Mar 14, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 243,000 |
Mar 13, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 280,900 |
Mar 12, 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 669,300 |
Mar 11, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 435,700 |
Mar 8, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 305,100 |
Mar 7, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 92,600 |
Mar 6, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 141,700 |
Mar 5, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 788,000 |
Mar 4, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 314,500 |
Mar 1, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 310,500 |
Feb 29, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 235,300 |
Feb 28, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 209,500 |
Feb 27, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 402,800 |
Feb 26, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 277,100 |
Feb 23, 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 272,500 |
Feb 22, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 365,900 |
Feb 21, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 104,300 |
Feb 20, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 290,500 |
Feb 16, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 180,400 |
Feb 15, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 299,500 |
Feb 14, 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 562,900 |
Feb 13, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 288,400 |
Feb 12, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 358,600 |
Feb 9, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 581,500 |
Feb 8, 2024 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | 0.1600 | 1,377,100 |
Feb 7, 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 962,300 |
Feb 6, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 618,900 |
Feb 5, 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 821,900 |
Feb 2, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,167,600 |
Feb 1, 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 2,903,200 |
Jan 31, 2024 | 0.1500 | 0.3200 | 0.1500 | 0.1900 | 0.1900 | 52,712,500 |
Jan 30, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 1,137,000 |
Jan 29, 2024 | 0.1800 | 0.1800 | 0.1400 | 0.1700 | 0.1700 | 921,600 |
Jan 26, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 1,283,600 |
Jan 25, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 732,600 |
Jan 24, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 716,100 |
Jan 23, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 373,500 |
Jan 22, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 330,100 |
Jan 19, 2024 | 0.1600 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 861,200 |
Jan 18, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,511,100 |
Jan 17, 2024 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 848,300 |
Jan 16, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 1,910,800 |
Jan 12, 2024 | 0.2200 | 0.2300 | 0.1700 | 0.1800 | 0.1800 | 3,738,300 |
Jan 11, 2024 | 0.2000 | 0.2400 | 0.1900 | 0.2300 | 0.2300 | 7,144,200 |
Jan 10, 2024 | 0.2000 | 0.2200 | 0.1600 | 0.2100 | 0.2100 | 5,823,200 |
Jan 9, 2024 | 0.1800 | 0.2300 | 0.1700 | 0.1800 | 0.1800 | 13,819,800 |
Jan 8, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 146,600 |
Jan 5, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 103,600 |
Jan 4, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 267,800 |
Jan 3, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 274,800 |
Jan 2, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 431,800 |
Dec 29, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 934,200 |
Dec 28, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 662,900 |
Dec 27, 2023 | 0.2000 | 0.2000 | 0.1600 | 0.1900 | 0.1900 | 871,300 |
Dec 26, 2023 | 0.1700 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 1,860,000 |
Dec 22, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 0.1700 | 864,700 |
Dec 21, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 352,300 |
Dec 20, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 359,400 |
Dec 19, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 486,100 |
Dec 18, 2023 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 1,137,400 |
Dec 15, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 857,300 |
Dec 14, 2023 | 0.1900 | 0.1900 | 0.1300 | 0.1600 | 0.1600 | 2,072,000 |
Dec 13, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 776,700 |
Dec 12, 2023 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 623,800 |
Dec 11, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 909,700 |
Dec 8, 2023 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 1,029,500 |
Dec 7, 2023 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 2,080,200 |
Dec 6, 2023 | 0.2200 | 0.2200 | 0.1800 | 0.2100 | 0.2100 | 2,949,200 |
Dec 5, 2023 | 0.2000 | 0.2600 | 0.1800 | 0.2300 | 0.2300 | 29,674,500 |
Dec 4, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 1,812,000 |
Dec 1, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 100,000 |
Nov 30, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 427,400 |
Nov 29, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 113,200 |
Nov 28, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 79,900 |
Nov 27, 2023 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 197,100 |
Nov 24, 2023 | 0.1700 | 0.1800 | 0.1400 | 0.1700 | 0.1700 | 297,600 |
Nov 22, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 468,600 |
Nov 21, 2023 | 0.2100 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 924,100 |
Nov 20, 2023 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 541,500 |
Nov 17, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 177,200 |
Nov 16, 2023 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 128,800 |
Nov 15, 2023 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 126,500 |
Nov 14, 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 113,300 |
Nov 13, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 190,100 |
Nov 10, 2023 | 0.1800 | 0.1800 | 0.1200 | 0.1400 | 0.1400 | 786,900 |
Nov 9, 2023 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 140,700 |
Nov 8, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 179,200 |
Nov 7, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 204,400 |
Nov 6, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 532,200 |
Nov 3, 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 1,224,200 |
Nov 2, 2023 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 558,800 |
Nov 1, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 383,000 |
Oct 31, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 0.1600 | 883,700 |
Oct 30, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 738,500 |
Oct 27, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 1,069,400 |
Oct 26, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 3,525,700 |
Oct 25, 2023 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 145,900 |
Oct 24, 2023 | 0.5600 | 0.5600 | 0.3600 | 0.3800 | 0.3800 | 262,400 |
Oct 23, 2023 | 0.6000 | 0.6000 | 0.4700 | 0.5200 | 0.5200 | 36,500 |
Oct 20, 2023 | 0.7000 | 0.7100 | 0.5800 | 0.6100 | 0.6100 | 79,100 |
Oct 19, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 8,700 |
Oct 18, 2023 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 8,300 |
Oct 17, 2023 | 0.7100 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 32,800 |
Oct 16, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 10,100 |
Oct 13, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 8,200 |
Oct 12, 2023 | 0.7100 | 0.8000 | 0.7100 | 0.7600 | 0.7600 | 32,300 |
Oct 11, 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 13,600 |
Oct 10, 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 10,200 |
Oct 9, 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 2,400 |
Oct 6, 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 13,900 |
Oct 5, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 9,900 |
Oct 4, 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 8,800 |
Oct 3, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 5,200 |
Oct 2, 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7700 | 0.7700 | 6,800 |
Sep 29, 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 74,500 |
Sep 28, 2023 | 0.8000 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 13,900 |
Sep 27, 2023 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 11,100 |
Sep 26, 2023 | 0.7700 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 6,100 |
Sep 25, 2023 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 35,700 |
Sep 22, 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 24,600 |
Sep 21, 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 22,100 |
Sep 20, 2023 | 0.8700 | 0.8800 | 0.7600 | 0.7600 | 0.7600 | 90,400 |
Sep 19, 2023 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 2,300 |
Sep 18, 2023 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 6,500 |
Sep 15, 2023 | 0.9900 | 0.9900 | 0.8900 | 0.9500 | 0.9500 | 27,400 |
Sep 14, 2023 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 14,600 |
Sep 13, 2023 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 3,700 |
Sep 12, 2023 | 1.0000 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 14,800 |
Sep 11, 2023 | 0.9400 | 1.0200 | 0.9400 | 0.9800 | 0.9800 | 16,200 |
Sep 8, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 3,700 |
Sep 7, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 9,200 |
Sep 6, 2023 | 0.9700 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 33,400 |
Sep 5, 2023 | 0.9200 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 50,700 |
Sep 1, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 22,400 |
Aug 31, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8700 | 13,100 |
Aug 30, 2023 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 13,500 |
Aug 29, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 5,300 |
Aug 28, 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 0.9000 | 30,700 |
Aug 25, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 5,000 |
Aug 24, 2023 | 0.8500 | 0.8700 | 0.8200 | 0.8700 | 0.8700 | 19,500 |
Aug 23, 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 18,400 |
Aug 22, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 0.8800 | 9,400 |
Aug 21, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 10,400 |
Aug 18, 2023 | 0.9200 | 0.9200 | 0.7900 | 0.8500 | 0.8500 | 56,900 |
Aug 17, 2023 | 0.9000 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 10,000 |
Aug 16, 2023 | 0.9200 | 0.9900 | 0.8500 | 0.9300 | 0.9300 | 49,900 |
Aug 15, 2023 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 10,300 |
Aug 14, 2023 | 0.9500 | 1.0100 | 0.8900 | 0.9200 | 0.9200 | 43,800 |
Aug 11, 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 25,000 |
Aug 10, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 15,200 |
Aug 9, 2023 | 1.0100 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 14,900 |
Aug 8, 2023 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 8,100 |
Aug 7, 2023 | 0.9900 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 6,300 |
Aug 4, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 22,000 |
Aug 3, 2023 | 1.0100 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 35,400 |
Aug 2, 2023 | 1.0500 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 73,200 |
Aug 1, 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 20,200 |
Jul 31, 2023 | 1.1300 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 22,700 |
Jul 28, 2023 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 10,200 |
Jul 27, 2023 | 1.1300 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 36,800 |
Jul 26, 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 24,500 |
Jul 25, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 3,100 |
Jul 24, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 3,200 |
Jul 21, 2023 | 1.1200 | 1.1600 | 1.0800 | 1.1400 | 1.1400 | 18,700 |
Jul 20, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 25,800 |
Jul 19, 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 35,800 |
Jul 18, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 23,500 |
Jul 17, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 31,300 |
Jul 14, 2023 | 1.1500 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 27,700 |
Jul 13, 2023 | 1.0800 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 78,500 |
Jul 12, 2023 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 33,100 |
Jul 11, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 41,000 |
Jul 10, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 32,500 |
Jul 7, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 7,400 |
Jul 6, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 14,800 |
Jul 5, 2023 | 1.1300 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 24,100 |
Jul 3, 2023 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 8,700 |
Jun 30, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 19,500 |
Jun 29, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 36,800 |
Jun 28, 2023 | 1.0900 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 21,600 |
Jun 27, 2023 | 1.1100 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 40,700 |
Jun 26, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 31,800 |
Jun 23, 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 43,300 |
Jun 22, 2023 | 1.1100 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 71,700 |
Jun 21, 2023 | 1.1900 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 69,900 |
Jun 20, 2023 | 1.2200 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 150,900 |
Jun 16, 2023 | 1.2700 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 84,400 |
Jun 15, 2023 | 1.3000 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 70,900 |
Jun 14, 2023 | 1.3300 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 155,700 |
Jun 13, 2023 | 1.2000 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 469,100 |
Jun 12, 2023 | 1.3100 | 1.3700 | 1.2000 | 1.2400 | 1.2400 | 1,211,800 |
Jun 9, 2023 | 1.4300 | 1.5200 | 1.1600 | 1.4000 | 1.4000 | 28,928,200 |
Jun 8, 2023 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 311,300 |
Jun 7, 2023 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 16,000 |
Jun 6, 2023 | 0.9500 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 6,700 |
Jun 5, 2023 | 0.9500 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 15,200 |
Jun 2, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 17,400 |
Jun 1, 2023 | 0.9700 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 9,100 |
May 31, 2023 | 0.9300 | 0.9800 | 0.9200 | 0.9700 | 0.9700 | 11,200 |
May 30, 2023 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 8,000 |
May 26, 2023 | 0.9600 | 0.9900 | 0.8700 | 0.9500 | 0.9500 | 37,200 |
May 25, 2023 | 0.9300 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 24,300 |
May 24, 2023 | 0.9700 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 8,300 |
May 23, 2023 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 12,600 |
May 22, 2023 | 0.9700 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 17,400 |
May 19, 2023 | 0.9600 | 1.0000 | 0.7600 | 0.9500 | 0.9500 | 44,600 |
May 18, 2023 | 1.0200 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 38,600 |
May 17, 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 11,000 |
May 16, 2023 | 1.0000 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 26,500 |
May 15, 2023 | 0.9600 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 33,700 |
May 12, 2023 | 0.9900 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 12,300 |
May 11, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 2,800 |
May 10, 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 45,400 |
May 9, 2023 | 0.9800 | 1.0200 | 0.9400 | 1.0200 | 1.0200 | 49,100 |
May 8, 2023 | 0.9700 | 1.0400 | 0.9700 | 0.9900 | 0.9900 | 10,800 |
May 5, 2023 | 0.9800 | 1.0600 | 0.9600 | 0.9700 | 0.9700 | 93,600 |
May 4, 2023 | 0.9300 | 1.0200 | 0.9200 | 0.9800 | 0.9800 | 34,800 |
May 3, 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 25,800 |
May 2, 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 17,000 |
May 1, 2023 | 0.9300 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 14,500 |
Apr 28, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 19,800 |
Apr 27, 2023 | 0.9500 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 20,100 |
Related Tickers
LSDI Lucy Scientific Discovery Inc.
0.7597
-12.58%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.3850
-0.90%
BFRI Biofrontera Inc.
1.5900
-7.02%
SXTC China SXT Pharmaceuticals, Inc.
1.0500
+1.94%
PTPI Petros Pharmaceuticals, Inc.
0.6399
0.00%
BGXX Bright Green Corporation
0.1996
+8.48%
ORGO Organogenesis Holdings Inc.
2.3500
+2.84%
PRFX PainReform Ltd.
0.8101
-2.40%
AKAN Akanda Corp.
0.1030
+12.57%
ALIM Alimera Sciences, Inc.
3.4900
+5.44%