NasdaqCM - Nasdaq Real Time Price • USD
Bullfrog AI Holdings, Inc. (BFRG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:14 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 | 2.9000 | 2.9600 | 2.8100 | 2.9100 | 2.9100 | 28,500 |
| Apr 25, 2024 | 2.8000 | 2.8900 | 2.6700 | 2.8600 | 2.8600 | 44,400 |
| Apr 24, 2024 | 2.8800 | 2.9200 | 2.7800 | 2.8700 | 2.8700 | 26,700 |
| Apr 23, 2024 | 2.8200 | 2.9500 | 2.8050 | 2.9100 | 2.9100 | 48,000 |
| Apr 22, 2024 | 2.7700 | 2.8400 | 2.7100 | 2.7700 | 2.7700 | 40,800 |
| Apr 19, 2024 | 3.0100 | 3.0120 | 2.6900 | 2.7000 | 2.7000 | 127,100 |
| Apr 18, 2024 | 2.8970 | 3.0300 | 2.8500 | 3.0200 | 3.0200 | 76,200 |
| Apr 17, 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 40,700 |
| Apr 16, 2024 | 3.0400 | 3.0750 | 2.8800 | 2.9200 | 2.9200 | 64,800 |
| Apr 15, 2024 | 3.1500 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 77,700 |
| Apr 12, 2024 | 3.1700 | 3.1700 | 3.0200 | 3.0700 | 3.0700 | 69,600 |
| Apr 11, 2024 | 3.2000 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 36,300 |
| Apr 10, 2024 | 3.2500 | 3.2630 | 3.1450 | 3.2000 | 3.2000 | 37,900 |
| Apr 9, 2024 | 3.2600 | 3.3880 | 3.2400 | 3.2900 | 3.2900 | 42,400 |
| Apr 8, 2024 | 3.3400 | 3.3900 | 3.2400 | 3.2700 | 3.2700 | 37,400 |
| Apr 5, 2024 | 3.2600 | 3.3360 | 3.2200 | 3.2900 | 3.2900 | 47,200 |
| Apr 4, 2024 | 3.1500 | 3.4250 | 3.0700 | 3.3200 | 3.3200 | 140,900 |
| Apr 3, 2024 | 3.0500 | 3.2100 | 2.9500 | 3.2000 | 3.2000 | 83,600 |
| Apr 2, 2024 | 2.9900 | 3.0100 | 2.8500 | 2.9700 | 2.9700 | 97,700 |
| Apr 1, 2024 | 3.2200 | 3.2350 | 2.8100 | 3.0200 | 3.0200 | 392,300 |
| Mar 28, 2024 | 3.4400 | 3.4400 | 3.2000 | 3.2100 | 3.2100 | 116,300 |
| Mar 27, 2024 | 3.5400 | 3.5700 | 3.3300 | 3.4600 | 3.4600 | 130,900 |
| Mar 26, 2024 | 3.3300 | 3.5400 | 3.2530 | 3.4900 | 3.4900 | 130,000 |
| Mar 25, 2024 | 3.5000 | 3.5500 | 3.2200 | 3.3100 | 3.3100 | 259,100 |
| Mar 22, 2024 | 3.7900 | 3.7900 | 3.5200 | 3.5300 | 3.5300 | 213,000 |
| Mar 21, 2024 | 3.7700 | 3.8800 | 3.6900 | 3.8200 | 3.8200 | 84,600 |
| Mar 20, 2024 | 3.7100 | 3.7660 | 3.5600 | 3.7200 | 3.7200 | 86,200 |
| Mar 19, 2024 | 3.7300 | 3.7450 | 3.6070 | 3.6800 | 3.6800 | 51,400 |
| Mar 18, 2024 | 3.7500 | 3.8600 | 3.6400 | 3.7400 | 3.7400 | 121,600 |
| Mar 15, 2024 | 3.6300 | 3.8600 | 3.5600 | 3.7100 | 3.7100 | 405,800 |
| Mar 14, 2024 | 3.6600 | 3.8200 | 3.5000 | 3.6300 | 3.6300 | 307,700 |
| Mar 13, 2024 | 3.9000 | 3.9600 | 3.5100 | 3.5800 | 3.5800 | 488,400 |
| Mar 12, 2024 | 4.0900 | 4.0900 | 3.7700 | 3.9000 | 3.9000 | 276,500 |
| Mar 11, 2024 | 3.8900 | 4.1700 | 3.8900 | 4.0900 | 4.0900 | 147,400 |
| Mar 8, 2024 | 4.2000 | 4.5500 | 3.7800 | 3.8800 | 3.8800 | 556,000 |
| Mar 7, 2024 | 4.3500 | 4.3500 | 4.0400 | 4.2400 | 4.2400 | 228,700 |
| Mar 6, 2024 | 4.3700 | 4.4100 | 4.1700 | 4.2600 | 4.2600 | 231,500 |
| Mar 5, 2024 | 4.5100 | 4.5100 | 4.1700 | 4.2500 | 4.2500 | 359,000 |
| Mar 4, 2024 | 4.4600 | 4.7600 | 4.3600 | 4.6000 | 4.6000 | 300,700 |
| Mar 1, 2024 | 4.9200 | 4.9600 | 4.2800 | 4.4400 | 4.4400 | 616,200 |
| Feb 29, 2024 | 4.8500 | 5.1400 | 4.7000 | 4.9200 | 4.9200 | 729,900 |
| Feb 28, 2024 | 5.1400 | 5.2000 | 4.4600 | 4.6450 | 4.6450 | 803,800 |
| Feb 27, 2024 | 4.5700 | 5.5200 | 4.5700 | 5.1400 | 5.1400 | 1,085,300 |
| Feb 26, 2024 | 3.9000 | 4.7200 | 3.8900 | 4.5900 | 4.5900 | 700,400 |
| Feb 23, 2024 | 4.1700 | 4.2450 | 3.8100 | 3.9000 | 3.9000 | 232,500 |
| Feb 22, 2024 | 4.3500 | 4.3500 | 4.0200 | 4.1700 | 4.1700 | 165,000 |
| Feb 21, 2024 | 4.2100 | 4.6100 | 4.0900 | 4.2000 | 4.2000 | 303,200 |
| Feb 20, 2024 | 4.3500 | 4.3600 | 4.1500 | 4.2500 | 4.2500 | 131,700 |
| Feb 16, 2024 | 4.7300 | 4.7500 | 4.2300 | 4.3900 | 4.3900 | 194,300 |
| Feb 15, 2024 | 4.5000 | 4.8200 | 4.3020 | 4.6900 | 4.6900 | 231,100 |
| Feb 14, 2024 | 4.8800 | 4.9490 | 4.2800 | 4.3500 | 4.3500 | 245,700 |
| Feb 13, 2024 | 4.6700 | 4.9300 | 4.4200 | 4.7600 | 4.7600 | 234,100 |
| Feb 12, 2024 | 5.1800 | 5.3500 | 4.6500 | 4.7100 | 4.7100 | 381,200 |
| Feb 9, 2024 | 4.5500 | 5.0500 | 4.4000 | 5.0100 | 5.0100 | 395,100 |
| Feb 8, 2024 | 4.5200 | 4.6800 | 4.3000 | 4.5900 | 4.5900 | 319,700 |
| Feb 7, 2024 | 4.7500 | 4.8700 | 4.4200 | 4.5000 | 4.5000 | 293,400 |
| Feb 6, 2024 | 4.3300 | 4.7000 | 4.1300 | 4.6600 | 4.6600 | 675,600 |
| Feb 5, 2024 | 4.3300 | 4.3600 | 3.7500 | 4.0200 | 4.0200 | 353,100 |
| Feb 2, 2024 | 4.0900 | 4.5200 | 3.8900 | 4.4000 | 4.4000 | 499,500 |
| Feb 1, 2024 | 3.8300 | 4.3300 | 3.6600 | 4.1800 | 4.1800 | 2,066,800 |
| Jan 31, 2024 | 5.3600 | 5.8940 | 4.7500 | 4.8800 | 4.8800 | 953,700 |
| Jan 30, 2024 | 5.9500 | 6.3800 | 5.2800 | 5.3800 | 5.3800 | 489,700 |
| Jan 29, 2024 | 6.1300 | 6.2000 | 5.3100 | 5.9200 | 5.9200 | 1,447,000 |
| Jan 26, 2024 | 6.7000 | 7.3400 | 6.5400 | 7.0400 | 7.0400 | 754,000 |
| Jan 25, 2024 | 8.1600 | 8.3500 | 6.5000 | 6.6300 | 6.6300 | 1,678,600 |
| Jan 24, 2024 | 6.4100 | 7.9500 | 6.3000 | 7.4000 | 7.4000 | 3,099,300 |
| Jan 23, 2024 | 5.8300 | 7.5600 | 5.6000 | 6.8400 | 6.8400 | 4,604,500 |
| Jan 22, 2024 | 5.7500 | 7.6700 | 5.5800 | 6.7100 | 6.7100 | 27,903,900 |
| Jan 19, 2024 | 4.1600 | 5.2700 | 4.1500 | 4.8900 | 4.8900 | 38,250,500 |
| Jan 18, 2024 | 3.3300 | 3.9700 | 3.3100 | 3.8900 | 3.8900 | 8,221,100 |
| Jan 17, 2024 | 3.2200 | 4.1800 | 3.1800 | 3.1900 | 3.1900 | 62,272,500 |
| Jan 16, 2024 | 2.5500 | 2.7000 | 2.4200 | 2.6400 | 2.6400 | 107,500 |
| Jan 12, 2024 | 2.6300 | 2.6930 | 2.5200 | 2.5600 | 2.5600 | 18,900 |
| Jan 11, 2024 | 2.7900 | 2.7900 | 2.5100 | 2.5700 | 2.5700 | 56,100 |
| Jan 10, 2024 | 2.7900 | 2.8560 | 2.7100 | 2.7500 | 2.7500 | 58,100 |
| Jan 9, 2024 | 2.8400 | 2.9300 | 2.7600 | 2.8000 | 2.8000 | 39,400 |
| Jan 8, 2024 | 2.9700 | 2.9900 | 2.7800 | 2.8900 | 2.8900 | 65,600 |
| Jan 5, 2024 | 2.7900 | 2.9600 | 2.7900 | 2.9200 | 2.9200 | 32,600 |
| Jan 4, 2024 | 2.8000 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 44,500 |
| Jan 3, 2024 | 2.9800 | 2.9800 | 2.7800 | 2.8300 | 2.8300 | 66,200 |
| Jan 2, 2024 | 3.2500 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 76,100 |
| Dec 29, 2023 | 3.1500 | 3.3200 | 3.0310 | 3.2600 | 3.2600 | 103,100 |
| Dec 28, 2023 | 2.7800 | 3.2000 | 2.7800 | 3.0700 | 3.0700 | 125,800 |
| Dec 27, 2023 | 2.8200 | 2.8280 | 2.7600 | 2.7900 | 2.7900 | 28,900 |
| Dec 26, 2023 | 2.7400 | 2.8800 | 2.7040 | 2.7600 | 2.7600 | 42,600 |
| Dec 22, 2023 | 2.7400 | 2.8200 | 2.7050 | 2.7400 | 2.7400 | 15,700 |
| Dec 21, 2023 | 2.8500 | 2.8860 | 2.7000 | 2.7800 | 2.7800 | 43,600 |
| Dec 20, 2023 | 2.8700 | 2.9350 | 2.7800 | 2.8850 | 2.8850 | 42,800 |
| Dec 19, 2023 | 2.6900 | 2.8900 | 2.6900 | 2.8500 | 2.8500 | 38,900 |
| Dec 18, 2023 | 2.8200 | 2.8200 | 2.6900 | 2.7000 | 2.7000 | 22,600 |
| Dec 15, 2023 | 2.7500 | 2.8300 | 2.6510 | 2.7700 | 2.7700 | 65,500 |
| Dec 14, 2023 | 2.7400 | 2.7400 | 2.5500 | 2.6400 | 2.6400 | 62,900 |
| Dec 13, 2023 | 2.5000 | 2.6650 | 2.4100 | 2.5700 | 2.5700 | 55,000 |
| Dec 12, 2023 | 2.4500 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 27,700 |
| Dec 11, 2023 | 2.5300 | 2.5300 | 2.3600 | 2.4800 | 2.4800 | 31,800 |
| Dec 8, 2023 | 2.5000 | 2.5400 | 2.3800 | 2.4100 | 2.4100 | 56,800 |
| Dec 7, 2023 | 2.5100 | 2.6300 | 2.3660 | 2.5400 | 2.5400 | 76,200 |
| Dec 6, 2023 | 2.7500 | 2.7500 | 2.5100 | 2.5900 | 2.5900 | 87,000 |
| Dec 5, 2023 | 2.6900 | 2.8140 | 2.5100 | 2.5100 | 2.5100 | 88,000 |
| Dec 4, 2023 | 2.8000 | 2.8810 | 2.6300 | 2.6500 | 2.6500 | 57,600 |
| Dec 1, 2023 | 2.8420 | 2.9300 | 2.7700 | 2.8000 | 2.8000 | 72,200 |
| Nov 30, 2023 | 2.7900 | 2.8930 | 2.7900 | 2.8600 | 2.8600 | 30,300 |
| Nov 29, 2023 | 2.8300 | 3.0400 | 2.7900 | 2.7900 | 2.7900 | 59,100 |
| Nov 28, 2023 | 2.9610 | 2.9900 | 2.8700 | 2.8700 | 2.8700 | 33,900 |
| Nov 27, 2023 | 3.0300 | 3.0300 | 2.9300 | 2.9900 | 2.9900 | 34,500 |
| Nov 24, 2023 | 3.0000 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 13,200 |
| Nov 22, 2023 | 3.0600 | 3.1720 | 3.0000 | 3.0500 | 3.0500 | 20,600 |
| Nov 21, 2023 | 3.1100 | 3.1700 | 3.0100 | 3.0200 | 3.0200 | 25,800 |
| Nov 20, 2023 | 3.2200 | 3.2600 | 3.0140 | 3.1700 | 3.1700 | 53,900 |
| Nov 17, 2023 | 3.0200 | 3.1750 | 3.0200 | 3.1500 | 3.1500 | 28,600 |
| Nov 16, 2023 | 3.2000 | 3.2400 | 2.9900 | 3.0100 | 3.0100 | 30,500 |
| Nov 15, 2023 | 3.0600 | 3.3900 | 3.0600 | 3.2800 | 3.2800 | 110,600 |
| Nov 14, 2023 | 2.9800 | 3.3100 | 2.9300 | 3.0100 | 3.0100 | 111,900 |
| Nov 13, 2023 | 2.9500 | 2.9800 | 2.8650 | 2.9500 | 2.9500 | 37,600 |
| Nov 10, 2023 | 2.8600 | 2.9810 | 2.7890 | 2.9100 | 2.9100 | 32,900 |
| Nov 9, 2023 | 2.8700 | 2.9400 | 2.8000 | 2.8900 | 2.8900 | 29,300 |
| Nov 8, 2023 | 2.8800 | 2.9400 | 2.8200 | 2.8200 | 2.8200 | 35,900 |
| Nov 7, 2023 | 3.0300 | 3.0300 | 2.7770 | 2.9300 | 2.9300 | 58,300 |
| Nov 6, 2023 | 3.0000 | 3.0700 | 2.8500 | 2.9000 | 2.9000 | 41,000 |
| Nov 3, 2023 | 2.8450 | 3.1300 | 2.8360 | 2.8800 | 2.8800 | 77,800 |
| Nov 2, 2023 | 2.7500 | 2.9000 | 2.7500 | 2.8300 | 2.8300 | 94,600 |
| Nov 1, 2023 | 2.7000 | 2.7600 | 2.6300 | 2.6900 | 2.6900 | 29,300 |
| Oct 31, 2023 | 2.8100 | 2.8500 | 2.7110 | 2.8000 | 2.8000 | 31,200 |
| Oct 30, 2023 | 2.8600 | 2.8700 | 2.7950 | 2.8200 | 2.8200 | 15,100 |
| Oct 27, 2023 | 2.8500 | 2.9000 | 2.7730 | 2.8100 | 2.8100 | 32,900 |
| Oct 26, 2023 | 2.8800 | 2.9000 | 2.7790 | 2.7900 | 2.7900 | 27,800 |
| Oct 25, 2023 | 2.9500 | 2.9500 | 2.7700 | 2.8100 | 2.8100 | 94,800 |
| Oct 24, 2023 | 2.7800 | 2.9500 | 2.7800 | 2.9500 | 2.9500 | 41,600 |
| Oct 23, 2023 | 2.8700 | 2.9170 | 2.8000 | 2.8100 | 2.8100 | 38,500 |
| Oct 20, 2023 | 2.9200 | 2.9700 | 2.8600 | 2.9100 | 2.9100 | 43,700 |
| Oct 19, 2023 | 3.0200 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 37,300 |
| Oct 18, 2023 | 3.0700 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 25,000 |
| Oct 17, 2023 | 3.0200 | 3.1400 | 3.0200 | 3.0400 | 3.0400 | 29,700 |
| Oct 16, 2023 | 3.0400 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 44,900 |
| Oct 13, 2023 | 3.1600 | 3.2900 | 3.0300 | 3.0900 | 3.0900 | 50,900 |
| Oct 12, 2023 | 3.1300 | 3.2800 | 3.0400 | 3.1400 | 3.1400 | 75,100 |
| Oct 11, 2023 | 3.2800 | 3.3500 | 3.0800 | 3.1700 | 3.1700 | 55,200 |
| Oct 10, 2023 | 3.0900 | 3.2750 | 3.0300 | 3.2100 | 3.2100 | 71,900 |
| Oct 9, 2023 | 3.0000 | 3.1000 | 2.9100 | 3.0700 | 3.0700 | 55,700 |
| Oct 6, 2023 | 2.9900 | 3.1200 | 2.9900 | 3.0700 | 3.0700 | 66,800 |
| Oct 5, 2023 | 3.1100 | 3.1800 | 2.9800 | 3.0800 | 3.0800 | 60,400 |
| Oct 4, 2023 | 3.1500 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 108,800 |
| Oct 3, 2023 | 3.2400 | 3.3000 | 3.0640 | 3.1900 | 3.1900 | 92,100 |
| Oct 2, 2023 | 3.1700 | 3.4500 | 3.1700 | 3.3500 | 3.3500 | 166,200 |
| Sep 29, 2023 | 3.3700 | 3.5000 | 3.1600 | 3.2600 | 3.2600 | 117,200 |
| Sep 28, 2023 | 3.2500 | 3.4500 | 3.1500 | 3.4100 | 3.4100 | 206,400 |
| Sep 27, 2023 | 3.2500 | 3.6700 | 3.2380 | 3.2900 | 3.2900 | 932,300 |
| Sep 26, 2023 | 3.1200 | 4.2800 | 3.0500 | 3.5500 | 3.5500 | 30,979,300 |
| Sep 25, 2023 | 2.8400 | 2.9200 | 2.8140 | 2.8700 | 2.8700 | 33,000 |
| Sep 22, 2023 | 2.8700 | 2.9460 | 2.8300 | 2.8900 | 2.8900 | 51,900 |
| Sep 21, 2023 | 2.8700 | 2.9190 | 2.8320 | 2.9190 | 2.9190 | 43,800 |
| Sep 20, 2023 | 2.8700 | 2.9800 | 2.8500 | 2.9300 | 2.9300 | 86,300 |
| Sep 19, 2023 | 2.8200 | 2.9500 | 2.8200 | 2.8800 | 2.8800 | 51,800 |
| Sep 18, 2023 | 2.8700 | 2.9100 | 2.7800 | 2.8800 | 2.8800 | 31,700 |
| Sep 15, 2023 | 2.8500 | 2.9100 | 2.8100 | 2.9100 | 2.9100 | 84,500 |
| Sep 14, 2023 | 2.9700 | 2.9700 | 2.8080 | 2.8500 | 2.8500 | 89,200 |
| Sep 13, 2023 | 2.8800 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 164,900 |
| Sep 12, 2023 | 2.9000 | 2.9600 | 2.8300 | 2.8700 | 2.8700 | 53,300 |
| Sep 11, 2023 | 2.7900 | 3.0200 | 2.7900 | 2.9600 | 2.9600 | 150,400 |
| Sep 8, 2023 | 3.0400 | 3.2500 | 2.8500 | 2.9800 | 2.9800 | 368,700 |
| Sep 7, 2023 | 2.8200 | 2.9600 | 2.7700 | 2.9000 | 2.9000 | 227,700 |
| Sep 6, 2023 | 3.1300 | 3.1300 | 2.9200 | 2.9900 | 2.9900 | 69,500 |
| Sep 5, 2023 | 3.2200 | 3.2200 | 2.8600 | 3.0400 | 3.0400 | 232,000 |
| Sep 1, 2023 | 3.3700 | 3.4400 | 3.1700 | 3.1700 | 3.1700 | 99,800 |
| Aug 31, 2023 | 3.4000 | 3.4200 | 3.2000 | 3.2800 | 3.2800 | 63,800 |
| Aug 30, 2023 | 3.1600 | 3.4000 | 2.9950 | 3.3600 | 3.3600 | 177,300 |
| Aug 29, 2023 | 3.0300 | 3.1800 | 2.9700 | 3.1100 | 3.1100 | 78,900 |
| Aug 28, 2023 | 3.1800 | 3.1800 | 3.0300 | 3.0400 | 3.0400 | 50,900 |
| Aug 25, 2023 | 3.0000 | 3.1700 | 2.9200 | 3.1100 | 3.1100 | 102,300 |
| Aug 24, 2023 | 3.3500 | 3.4450 | 2.9500 | 3.0000 | 3.0000 | 167,500 |
| Aug 23, 2023 | 2.9000 | 3.5800 | 2.8950 | 3.2900 | 3.2900 | 1,061,600 |
| Aug 22, 2023 | 2.9200 | 2.9800 | 2.8100 | 2.8900 | 2.8900 | 184,000 |
| Aug 21, 2023 | 3.1900 | 3.1900 | 2.7600 | 2.8300 | 2.8300 | 220,600 |
| Aug 18, 2023 | 3.1300 | 3.2650 | 3.0000 | 3.0000 | 3.0000 | 233,100 |
| Aug 17, 2023 | 3.2200 | 3.2600 | 3.1200 | 3.1200 | 3.1200 | 106,900 |
| Aug 16, 2023 | 3.4900 | 3.6200 | 3.1100 | 3.1900 | 3.1900 | 207,200 |
| Aug 15, 2023 | 3.7000 | 3.7800 | 3.4300 | 3.5600 | 3.5600 | 147,200 |
| Aug 14, 2023 | 3.6600 | 3.8800 | 3.6400 | 3.8200 | 3.8200 | 282,000 |
| Aug 11, 2023 | 3.6700 | 3.7600 | 3.6300 | 3.7000 | 3.7000 | 105,900 |
| Aug 10, 2023 | 3.8600 | 3.8600 | 3.6300 | 3.6900 | 3.6900 | 95,100 |
| Aug 9, 2023 | 3.9500 | 4.1000 | 3.6900 | 3.6900 | 3.6900 | 146,900 |
| Aug 8, 2023 | 3.8600 | 4.0550 | 3.8000 | 4.0300 | 4.0300 | 113,700 |
| Aug 7, 2023 | 3.8800 | 4.1400 | 3.7600 | 3.8700 | 3.8700 | 146,300 |
| Aug 4, 2023 | 4.3800 | 4.5000 | 3.8410 | 3.8700 | 3.8700 | 365,300 |
| Aug 3, 2023 | 4.8100 | 4.8840 | 4.0800 | 4.1100 | 4.1100 | 584,400 |
| Aug 2, 2023 | 5.0600 | 5.1120 | 4.6600 | 4.6800 | 4.6800 | 209,400 |
| Aug 1, 2023 | 4.9300 | 5.3000 | 4.6000 | 5.1800 | 5.1800 | 468,100 |
| Jul 31, 2023 | 4.2800 | 5.0000 | 4.2500 | 4.9300 | 4.9300 | 707,400 |
| Jul 28, 2023 | 4.3000 | 4.4800 | 4.1100 | 4.3900 | 4.3900 | 355,600 |
| Jul 27, 2023 | 4.9900 | 5.1400 | 4.0500 | 4.1800 | 4.1800 | 968,000 |
| Jul 26, 2023 | 4.8300 | 5.1400 | 4.5100 | 5.0100 | 5.0100 | 2,216,200 |
| Jul 25, 2023 | 5.3800 | 5.7500 | 4.5100 | 4.9900 | 4.9900 | 54,961,400 |
| Jul 24, 2023 | 3.5600 | 3.5800 | 3.4300 | 3.4600 | 3.4600 | 54,900 |
| Jul 21, 2023 | 3.4400 | 3.7300 | 3.4000 | 3.5600 | 3.5600 | 200,600 |
| Jul 20, 2023 | 3.5600 | 3.6050 | 3.3370 | 3.4100 | 3.4100 | 175,700 |
| Jul 19, 2023 | 3.7500 | 3.8730 | 3.3300 | 3.4400 | 3.4400 | 249,100 |
| Jul 18, 2023 | 3.8200 | 3.9260 | 3.7200 | 3.7400 | 3.7400 | 90,200 |
| Jul 17, 2023 | 3.7500 | 3.8500 | 3.6500 | 3.8400 | 3.8400 | 82,200 |
| Jul 14, 2023 | 3.9600 | 3.9800 | 3.6800 | 3.6900 | 3.6900 | 144,900 |
| Jul 13, 2023 | 3.9600 | 4.0400 | 3.8600 | 3.9400 | 3.9400 | 79,900 |
| Jul 12, 2023 | 4.0900 | 4.3400 | 3.8700 | 3.9300 | 3.9300 | 316,400 |
| Jul 11, 2023 | 4.0800 | 4.0900 | 3.8100 | 3.8800 | 3.8800 | 135,300 |
| Jul 10, 2023 | 3.7400 | 4.0900 | 3.7400 | 4.0500 | 4.0500 | 239,100 |
| Jul 7, 2023 | 3.6100 | 3.9000 | 3.6000 | 3.7700 | 3.7700 | 157,600 |
| Jul 6, 2023 | 3.7800 | 3.7800 | 3.5000 | 3.6400 | 3.6400 | 112,600 |
| Jul 5, 2023 | 3.6000 | 3.8800 | 3.5630 | 3.7900 | 3.7900 | 207,600 |
| Jul 3, 2023 | 3.5100 | 3.6800 | 3.5100 | 3.6400 | 3.6400 | 63,000 |
| Jun 30, 2023 | 3.6200 | 3.7400 | 3.5100 | 3.5600 | 3.5600 | 149,700 |
| Jun 29, 2023 | 3.6400 | 3.8500 | 3.6000 | 3.7000 | 3.7000 | 133,200 |
| Jun 28, 2023 | 3.5800 | 3.7300 | 3.5700 | 3.6400 | 3.6400 | 141,300 |
| Jun 27, 2023 | 3.6300 | 3.7600 | 3.5950 | 3.6500 | 3.6500 | 119,100 |
| Jun 26, 2023 | 3.5500 | 3.7900 | 3.5100 | 3.6700 | 3.6700 | 189,600 |
| Jun 23, 2023 | 3.7600 | 3.8000 | 3.4800 | 3.6100 | 3.6100 | 241,900 |
| Jun 22, 2023 | 3.7900 | 4.0000 | 3.7300 | 3.8000 | 3.8000 | 227,900 |
| Jun 21, 2023 | 4.1800 | 4.1800 | 3.6200 | 3.7300 | 3.7300 | 421,100 |
| Jun 20, 2023 | 4.1000 | 4.3000 | 3.9100 | 4.1700 | 4.1700 | 321,600 |
| Jun 16, 2023 | 4.1500 | 4.3300 | 4.0400 | 4.0700 | 4.0700 | 161,900 |
| Jun 15, 2023 | 3.9000 | 4.3300 | 3.7100 | 4.1400 | 4.1400 | 624,500 |
| Jun 14, 2023 | 4.0500 | 4.1500 | 3.8000 | 3.8100 | 3.8100 | 152,000 |
| Jun 13, 2023 | 3.9300 | 4.2100 | 3.8560 | 4.0300 | 4.0300 | 393,500 |
| Jun 12, 2023 | 3.8900 | 4.0400 | 3.7500 | 3.9600 | 3.9600 | 244,400 |
| Jun 9, 2023 | 4.2100 | 4.2800 | 3.7300 | 3.7700 | 3.7700 | 357,300 |
| Jun 8, 2023 | 4.2200 | 4.3400 | 4.0500 | 4.2000 | 4.2000 | 251,700 |
| Jun 7, 2023 | 4.7000 | 4.7900 | 4.2000 | 4.3200 | 4.3200 | 552,000 |
| Jun 6, 2023 | 4.7000 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 352,700 |
| Jun 5, 2023 | 4.7900 | 4.9800 | 4.6200 | 4.7500 | 4.7500 | 555,200 |
| Jun 2, 2023 | 4.9400 | 5.0100 | 4.5600 | 4.7100 | 4.7100 | 355,000 |
| Jun 1, 2023 | 4.8600 | 5.1700 | 4.7600 | 4.8700 | 4.8700 | 648,800 |
| May 31, 2023 | 5.0000 | 5.4300 | 4.7100 | 4.8500 | 4.8500 | 1,938,200 |
| May 30, 2023 | 4.7700 | 5.4800 | 4.6700 | 5.4500 | 5.4500 | 1,269,700 |
| May 26, 2023 | 4.6200 | 4.9600 | 4.5400 | 4.6000 | 4.6000 | 539,300 |
| May 25, 2023 | 5.1600 | 5.6400 | 4.4100 | 4.7300 | 4.7300 | 857,100 |
| May 24, 2023 | 4.9400 | 5.0400 | 4.7900 | 4.9400 | 4.9400 | 327,900 |
| May 23, 2023 | 5.1800 | 5.4400 | 4.8300 | 5.0400 | 5.0400 | 507,400 |
| May 22, 2023 | 5.2300 | 5.4800 | 4.8800 | 5.1800 | 5.1800 | 543,900 |
| May 19, 2023 | 5.6400 | 5.8500 | 5.2980 | 5.3200 | 5.3200 | 411,800 |
| May 18, 2023 | 5.2000 | 5.9000 | 5.2000 | 5.7000 | 5.7000 | 916,600 |
| May 17, 2023 | 4.8600 | 5.3000 | 4.8000 | 5.2400 | 5.2400 | 455,100 |
| May 16, 2023 | 4.9600 | 5.2100 | 4.7800 | 4.8800 | 4.8800 | 180,300 |
| May 15, 2023 | 4.7700 | 5.3000 | 4.7700 | 5.0600 | 5.0600 | 645,300 |
| May 12, 2023 | 4.9000 | 4.9500 | 4.5500 | 4.7400 | 4.7400 | 206,000 |
| May 11, 2023 | 5.0400 | 5.3000 | 4.7400 | 4.7400 | 4.7400 | 501,400 |
| May 10, 2023 | 5.3300 | 5.5900 | 4.9000 | 5.1700 | 5.1700 | 591,600 |
| May 9, 2023 | 5.3500 | 5.9200 | 5.1300 | 5.2800 | 5.2800 | 685,700 |
| May 8, 2023 | 5.1500 | 5.4700 | 4.8500 | 5.3400 | 5.3400 | 443,500 |
| May 5, 2023 | 5.5500 | 5.6300 | 5.0500 | 5.2600 | 5.2600 | 430,500 |
| May 4, 2023 | 5.2200 | 5.8400 | 5.1300 | 5.2700 | 5.2700 | 998,700 |
| May 3, 2023 | 5.7900 | 5.9500 | 4.9500 | 5.0300 | 5.0300 | 530,600 |
| May 2, 2023 | 5.0000 | 6.2990 | 4.6800 | 5.7800 | 5.7800 | 2,110,000 |
| May 1, 2023 | 4.4900 | 5.4000 | 4.4610 | 5.0600 | 5.0600 | 1,354,000 |
| Apr 28, 2023 | 4.9000 | 4.9000 | 4.3500 | 4.4700 | 4.4700 | 881,200 |
| Apr 27, 2023 | 5.3200 | 5.3490 | 4.6600 | 4.9200 | 4.9200 | 1,067,100 |
Related Tickers
ACON Aclarion, Inc.
0.3370
-14.18%
WORX SCWorx Corp.
2.3400
-15.22%
LIFW MSP Recovery, Inc.
1.0100
+7.98%
ETAO ETAO International Co., Ltd.
3.0000
0.00%
FOXO FOXO Technologies Inc.
0.2825
+0.50%
NUTX Nutex Health Inc.
0.6616
+1.33%
RNLX Renalytix Plc
0.6288
+0.75%
ICCT iCoreConnect Inc.
1.0950
+0.46%
OTRK Ontrak, Inc.
0.2930
-12.01%
MGRX Mangoceuticals, Inc.
0.2631
-6.04%