NYSE - Delayed Quote • USD
Bausch Health Companies Inc. (BHC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:04 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 | 8.62 | 8.82 | 8.57 | 8.71 | 8.71 | 2,081,600 |
| Apr 25, 2024 | 8.52 | 8.65 | 8.44 | 8.62 | 8.62 | 2,796,700 |
| Apr 24, 2024 | 8.54 | 8.59 | 8.45 | 8.56 | 8.56 | 1,990,900 |
| Apr 23, 2024 | 8.50 | 8.62 | 8.43 | 8.53 | 8.53 | 4,025,400 |
| Apr 22, 2024 | 8.76 | 8.80 | 8.42 | 8.45 | 8.45 | 2,358,200 |
| Apr 19, 2024 | 8.57 | 8.76 | 8.55 | 8.69 | 8.69 | 2,945,800 |
| Apr 18, 2024 | 8.66 | 8.78 | 8.43 | 8.60 | 8.60 | 2,183,700 |
| Apr 17, 2024 | 8.80 | 8.93 | 8.65 | 8.66 | 8.66 | 2,199,000 |
| Apr 16, 2024 | 8.60 | 8.75 | 8.48 | 8.74 | 8.74 | 2,495,700 |
| Apr 15, 2024 | 8.80 | 8.98 | 8.57 | 8.63 | 8.63 | 3,190,900 |
| Apr 12, 2024 | 8.84 | 8.95 | 8.52 | 8.76 | 8.76 | 5,242,700 |
| Apr 11, 2024 | 8.91 | 9.87 | 8.36 | 8.97 | 8.97 | 15,233,900 |
| Apr 10, 2024 | 9.11 | 9.20 | 8.86 | 8.92 | 8.92 | 2,595,600 |
| Apr 9, 2024 | 9.71 | 9.73 | 9.06 | 9.26 | 9.26 | 3,895,500 |
| Apr 8, 2024 | 10.45 | 10.46 | 9.36 | 9.69 | 9.69 | 6,317,200 |
| Apr 5, 2024 | 10.07 | 10.48 | 10.06 | 10.41 | 10.41 | 4,489,400 |
| Apr 4, 2024 | 10.15 | 10.45 | 10.04 | 10.05 | 10.05 | 3,731,000 |
| Apr 3, 2024 | 10.10 | 11.46 | 9.95 | 10.04 | 10.04 | 6,739,500 |
| Apr 2, 2024 | 10.25 | 10.25 | 10.06 | 10.20 | 10.20 | 1,462,900 |
| Apr 1, 2024 | 10.59 | 10.72 | 10.33 | 10.40 | 10.40 | 2,747,700 |
| Mar 28, 2024 | 10.46 | 10.80 | 10.45 | 10.61 | 10.61 | 3,815,300 |
| Mar 27, 2024 | 9.90 | 10.49 | 9.88 | 10.49 | 10.49 | 6,336,500 |
| Mar 26, 2024 | 9.49 | 9.93 | 9.47 | 9.86 | 9.86 | 3,089,300 |
| Mar 25, 2024 | 9.64 | 9.89 | 9.47 | 9.48 | 9.48 | 2,192,200 |
| Mar 22, 2024 | 9.43 | 9.57 | 9.39 | 9.56 | 9.56 | 1,138,700 |
| Mar 21, 2024 | 9.54 | 9.63 | 9.43 | 9.50 | 9.50 | 1,684,300 |
| Mar 20, 2024 | 9.51 | 9.62 | 9.35 | 9.59 | 9.59 | 1,430,400 |
| Mar 19, 2024 | 9.33 | 9.57 | 9.28 | 9.54 | 9.54 | 1,465,000 |
| Mar 18, 2024 | 9.29 | 9.39 | 9.16 | 9.38 | 9.38 | 1,195,800 |
| Mar 15, 2024 | 9.15 | 9.24 | 9.07 | 9.20 | 9.20 | 1,385,400 |
| Mar 14, 2024 | 9.20 | 9.27 | 9.04 | 9.09 | 9.09 | 1,037,900 |
| Mar 13, 2024 | 9.23 | 9.43 | 9.21 | 9.28 | 9.28 | 1,075,200 |
| Mar 12, 2024 | 9.14 | 9.21 | 9.07 | 9.19 | 9.19 | 1,027,300 |
| Mar 11, 2024 | 9.21 | 9.27 | 9.10 | 9.12 | 9.12 | 1,121,100 |
| Mar 8, 2024 | 9.35 | 9.41 | 9.15 | 9.23 | 9.23 | 1,200,100 |
| Mar 7, 2024 | 9.27 | 9.34 | 9.13 | 9.28 | 9.28 | 1,381,600 |
| Mar 6, 2024 | 9.62 | 9.68 | 9.18 | 9.23 | 9.23 | 2,661,000 |
| Mar 5, 2024 | 9.55 | 9.64 | 9.36 | 9.56 | 9.56 | 2,467,800 |
| Mar 4, 2024 | 9.79 | 9.88 | 9.48 | 9.58 | 9.58 | 2,860,900 |
| Mar 1, 2024 | 9.47 | 9.90 | 9.29 | 9.89 | 9.89 | 5,990,500 |
| Feb 29, 2024 | 9.32 | 9.45 | 9.16 | 9.39 | 9.39 | 3,266,900 |
| Feb 28, 2024 | 9.19 | 9.40 | 9.08 | 9.20 | 9.20 | 2,099,100 |
| Feb 27, 2024 | 9.00 | 9.19 | 8.90 | 9.18 | 9.18 | 5,155,100 |
| Feb 26, 2024 | 9.18 | 9.18 | 8.82 | 8.99 | 8.99 | 2,534,700 |
| Feb 23, 2024 | 9.35 | 9.46 | 8.91 | 9.18 | 9.18 | 3,470,700 |
| Feb 22, 2024 | 9.13 | 9.48 | 8.69 | 9.30 | 9.30 | 8,072,400 |
| Feb 21, 2024 | 8.60 | 8.82 | 8.57 | 8.67 | 8.67 | 3,905,900 |
| Feb 20, 2024 | 8.49 | 8.61 | 8.40 | 8.60 | 8.60 | 1,313,200 |
| Feb 16, 2024 | 8.38 | 8.51 | 8.31 | 8.51 | 8.51 | 1,620,500 |
| Feb 15, 2024 | 8.45 | 8.62 | 8.40 | 8.49 | 8.49 | 1,800,200 |
| Feb 14, 2024 | 8.54 | 8.55 | 8.37 | 8.43 | 8.43 | 941,400 |
| Feb 13, 2024 | 8.13 | 8.41 | 8.10 | 8.41 | 8.41 | 1,455,500 |
| Feb 12, 2024 | 8.23 | 8.50 | 8.23 | 8.38 | 8.38 | 2,346,600 |
| Feb 9, 2024 | 8.17 | 8.30 | 8.11 | 8.21 | 8.21 | 1,041,400 |
| Feb 8, 2024 | 8.12 | 8.18 | 8.01 | 8.13 | 8.13 | 1,054,700 |
| Feb 7, 2024 | 8.17 | 8.27 | 8.06 | 8.12 | 8.12 | 1,278,200 |
| Feb 6, 2024 | 7.80 | 8.15 | 7.78 | 8.13 | 8.13 | 1,712,900 |
| Feb 5, 2024 | 7.87 | 7.89 | 7.68 | 7.77 | 7.77 | 2,456,800 |
| Feb 2, 2024 | 7.87 | 8.04 | 7.82 | 7.92 | 7.92 | 1,198,800 |
| Feb 1, 2024 | 7.90 | 8.07 | 7.83 | 7.98 | 7.98 | 1,512,200 |
| Jan 31, 2024 | 8.20 | 8.24 | 7.77 | 7.85 | 7.85 | 3,976,600 |
| Jan 30, 2024 | 8.30 | 8.30 | 8.15 | 8.19 | 8.19 | 1,187,700 |
| Jan 29, 2024 | 8.22 | 8.43 | 8.15 | 8.33 | 8.33 | 1,674,500 |
| Jan 26, 2024 | 8.04 | 8.22 | 7.98 | 8.18 | 8.18 | 1,396,500 |
| Jan 25, 2024 | 8.09 | 8.19 | 7.94 | 8.08 | 8.08 | 1,743,300 |
| Jan 24, 2024 | 8.30 | 8.30 | 8.04 | 8.04 | 8.04 | 1,668,900 |
| Jan 23, 2024 | 8.31 | 8.36 | 8.06 | 8.20 | 8.20 | 1,579,900 |
| Jan 22, 2024 | 8.19 | 8.24 | 7.94 | 8.22 | 8.22 | 2,484,500 |
| Jan 19, 2024 | 8.09 | 8.46 | 8.06 | 8.15 | 8.15 | 6,031,600 |
| Jan 18, 2024 | 8.17 | 8.29 | 8.08 | 8.26 | 8.26 | 2,519,200 |
| Jan 17, 2024 | 8.28 | 8.28 | 7.95 | 8.16 | 8.16 | 3,167,900 |
| Jan 16, 2024 | 8.43 | 8.57 | 8.36 | 8.40 | 8.40 | 1,751,900 |
| Jan 12, 2024 | 8.45 | 8.74 | 8.42 | 8.53 | 8.53 | 2,929,000 |
| Jan 11, 2024 | 8.42 | 8.46 | 8.31 | 8.41 | 8.41 | 3,408,300 |
| Jan 10, 2024 | 8.35 | 8.49 | 8.10 | 8.45 | 8.45 | 3,291,200 |
| Jan 9, 2024 | 8.37 | 8.95 | 8.31 | 8.31 | 8.31 | 3,694,400 |
| Jan 8, 2024 | 8.20 | 8.55 | 8.08 | 8.41 | 8.41 | 4,369,800 |
| Jan 5, 2024 | 7.72 | 8.26 | 7.69 | 8.20 | 8.20 | 2,467,200 |
| Jan 4, 2024 | 7.86 | 7.87 | 7.72 | 7.79 | 7.79 | 1,074,100 |
| Jan 3, 2024 | 7.66 | 7.92 | 7.56 | 7.81 | 7.81 | 1,825,300 |
| Jan 2, 2024 | 7.93 | 7.99 | 7.73 | 7.78 | 7.78 | 1,699,100 |
| Dec 29, 2023 | 7.98 | 8.10 | 7.93 | 8.02 | 8.02 | 2,168,100 |
| Dec 28, 2023 | 7.75 | 8.07 | 7.72 | 8.02 | 8.02 | 2,811,400 |
| Dec 27, 2023 | 7.56 | 7.77 | 7.56 | 7.75 | 7.75 | 1,440,700 |
| Dec 26, 2023 | 7.43 | 7.69 | 7.41 | 7.66 | 7.66 | 1,917,400 |
| Dec 22, 2023 | 7.47 | 7.55 | 7.34 | 7.45 | 7.45 | 2,206,200 |
| Dec 21, 2023 | 7.29 | 7.60 | 7.23 | 7.46 | 7.46 | 2,749,600 |
| Dec 20, 2023 | 7.50 | 7.51 | 7.25 | 7.25 | 7.25 | 1,880,400 |
| Dec 19, 2023 | 7.46 | 7.60 | 7.42 | 7.53 | 7.53 | 1,697,200 |
| Dec 18, 2023 | 7.28 | 7.43 | 7.23 | 7.37 | 7.37 | 1,099,400 |
| Dec 15, 2023 | 7.47 | 7.55 | 7.19 | 7.28 | 7.28 | 1,688,700 |
| Dec 14, 2023 | 7.64 | 7.80 | 7.39 | 7.47 | 7.47 | 2,232,900 |
| Dec 13, 2023 | 7.11 | 7.52 | 7.03 | 7.51 | 7.51 | 2,618,000 |
| Dec 12, 2023 | 7.14 | 7.21 | 7.06 | 7.17 | 7.17 | 1,465,500 |
| Dec 11, 2023 | 7.28 | 7.31 | 7.11 | 7.16 | 7.16 | 1,020,600 |
| Dec 8, 2023 | 7.16 | 7.33 | 7.15 | 7.30 | 7.30 | 3,254,400 |
| Dec 7, 2023 | 7.14 | 7.25 | 7.03 | 7.17 | 7.17 | 983,200 |
| Dec 6, 2023 | 7.16 | 7.28 | 7.06 | 7.17 | 7.17 | 1,253,000 |
| Dec 5, 2023 | 7.38 | 7.52 | 7.11 | 7.13 | 7.13 | 1,519,200 |
| Dec 4, 2023 | 7.30 | 7.55 | 7.29 | 7.48 | 7.48 | 1,450,300 |
| Dec 1, 2023 | 7.14 | 7.38 | 7.10 | 7.36 | 7.36 | 1,762,800 |
| Nov 30, 2023 | 7.07 | 7.24 | 7.00 | 7.14 | 7.14 | 1,444,900 |
| Nov 29, 2023 | 6.97 | 7.14 | 6.90 | 7.05 | 7.05 | 1,175,300 |
| Nov 28, 2023 | 6.84 | 6.92 | 6.81 | 6.86 | 6.86 | 1,060,500 |
| Nov 27, 2023 | 6.88 | 6.92 | 6.69 | 6.89 | 6.89 | 1,677,800 |
| Nov 24, 2023 | 6.89 | 6.99 | 6.89 | 6.93 | 6.93 | 496,300 |
| Nov 22, 2023 | 6.92 | 7.00 | 6.79 | 6.87 | 6.87 | 1,219,500 |
| Nov 21, 2023 | 7.03 | 7.24 | 6.91 | 6.91 | 6.91 | 1,804,300 |
| Nov 20, 2023 | 6.90 | 7.07 | 6.86 | 7.04 | 7.04 | 1,876,900 |
| Nov 17, 2023 | 6.60 | 6.92 | 6.60 | 6.90 | 6.90 | 2,227,500 |
| Nov 16, 2023 | 6.92 | 6.92 | 6.56 | 6.56 | 6.56 | 3,246,200 |
| Nov 15, 2023 | 6.81 | 7.11 | 6.81 | 6.94 | 6.94 | 1,253,400 |
| Nov 14, 2023 | 6.75 | 6.89 | 6.65 | 6.79 | 6.79 | 2,535,500 |
| Nov 13, 2023 | 6.71 | 6.79 | 6.53 | 6.53 | 6.53 | 1,745,900 |
| Nov 10, 2023 | 6.86 | 6.87 | 6.70 | 6.81 | 6.81 | 1,647,900 |
| Nov 9, 2023 | 7.19 | 7.20 | 6.82 | 6.84 | 6.84 | 2,595,800 |
| Nov 8, 2023 | 7.25 | 7.30 | 7.15 | 7.17 | 7.17 | 1,543,200 |
| Nov 7, 2023 | 7.38 | 7.42 | 7.23 | 7.25 | 7.25 | 1,643,700 |
| Nov 6, 2023 | 7.61 | 7.65 | 7.40 | 7.45 | 7.45 | 1,625,200 |
| Nov 3, 2023 | 7.42 | 7.70 | 7.42 | 7.57 | 7.57 | 3,888,400 |
| Nov 2, 2023 | 7.35 | 7.46 | 6.82 | 7.34 | 7.34 | 6,287,200 |
| Nov 1, 2023 | 6.78 | 7.45 | 6.68 | 7.08 | 7.08 | 9,089,400 |
| Oct 31, 2023 | 6.72 | 6.83 | 6.55 | 6.82 | 6.82 | 2,215,500 |
| Oct 30, 2023 | 6.65 | 6.73 | 6.54 | 6.69 | 6.69 | 1,983,700 |
| Oct 27, 2023 | 6.69 | 6.70 | 6.53 | 6.57 | 6.57 | 1,948,100 |
| Oct 26, 2023 | 6.86 | 6.93 | 6.68 | 6.73 | 6.73 | 1,964,500 |
| Oct 25, 2023 | 7.13 | 7.13 | 6.88 | 6.91 | 6.91 | 1,607,400 |
| Oct 24, 2023 | 7.06 | 7.25 | 7.04 | 7.15 | 7.15 | 1,770,200 |
| Oct 23, 2023 | 7.25 | 7.29 | 7.01 | 7.04 | 7.04 | 1,792,000 |
| Oct 20, 2023 | 7.33 | 7.40 | 7.25 | 7.32 | 7.32 | 1,480,600 |
| Oct 19, 2023 | 7.66 | 7.76 | 7.30 | 7.34 | 7.34 | 2,107,700 |
| Oct 18, 2023 | 7.70 | 7.85 | 7.61 | 7.76 | 7.76 | 1,813,600 |
| Oct 17, 2023 | 7.34 | 7.78 | 7.34 | 7.77 | 7.77 | 2,714,000 |
| Oct 16, 2023 | 7.13 | 7.96 | 7.09 | 7.39 | 7.39 | 6,428,300 |
| Oct 13, 2023 | 7.30 | 7.30 | 7.08 | 7.14 | 7.14 | 2,129,200 |
| Oct 12, 2023 | 7.39 | 7.45 | 7.26 | 7.29 | 7.29 | 1,712,000 |
| Oct 11, 2023 | 7.75 | 7.78 | 7.26 | 7.39 | 7.39 | 4,518,200 |
| Oct 10, 2023 | 7.74 | 7.88 | 7.58 | 7.78 | 7.78 | 2,331,500 |
| Oct 9, 2023 | 8.00 | 8.02 | 7.23 | 7.65 | 7.65 | 6,061,600 |
| Oct 6, 2023 | 8.16 | 8.28 | 7.99 | 8.11 | 8.11 | 2,507,000 |
| Oct 5, 2023 | 8.00 | 8.24 | 7.92 | 8.23 | 8.23 | 2,454,500 |
| Oct 4, 2023 | 8.03 | 8.06 | 7.85 | 8.02 | 8.02 | 2,138,100 |
| Oct 3, 2023 | 8.07 | 8.16 | 7.95 | 8.01 | 8.01 | 2,660,100 |
| Oct 2, 2023 | 8.24 | 8.28 | 8.11 | 8.14 | 8.14 | 2,031,800 |
| Sep 29, 2023 | 8.24 | 8.34 | 8.18 | 8.22 | 8.22 | 1,801,900 |
| Sep 28, 2023 | 8.19 | 8.29 | 8.14 | 8.24 | 8.24 | 1,137,500 |
| Sep 27, 2023 | 8.27 | 8.29 | 8.00 | 8.20 | 8.20 | 1,903,900 |
| Sep 26, 2023 | 8.17 | 8.43 | 8.15 | 8.23 | 8.23 | 1,548,800 |
| Sep 25, 2023 | 8.19 | 8.35 | 8.14 | 8.25 | 8.25 | 1,608,300 |
| Sep 22, 2023 | 8.45 | 8.45 | 8.13 | 8.22 | 8.22 | 4,335,900 |
| Sep 21, 2023 | 8.24 | 8.47 | 8.15 | 8.39 | 8.39 | 7,594,700 |
| Sep 20, 2023 | 8.68 | 8.72 | 8.14 | 8.34 | 8.34 | 10,282,200 |
| Sep 19, 2023 | 8.09 | 8.10 | 7.56 | 7.72 | 7.72 | 10,085,300 |
| Sep 18, 2023 | 8.43 | 8.48 | 8.30 | 8.37 | 8.37 | 2,248,300 |
| Sep 15, 2023 | 8.67 | 8.77 | 8.45 | 8.52 | 8.52 | 2,150,400 |
| Sep 14, 2023 | 8.69 | 8.79 | 8.65 | 8.70 | 8.70 | 1,613,700 |
| Sep 13, 2023 | 8.51 | 8.68 | 8.44 | 8.63 | 8.63 | 1,835,200 |
| Sep 12, 2023 | 8.61 | 8.74 | 8.54 | 8.57 | 8.57 | 1,956,500 |
| Sep 11, 2023 | 8.73 | 8.73 | 8.53 | 8.68 | 8.68 | 3,330,300 |
| Sep 8, 2023 | 8.42 | 8.68 | 8.41 | 8.64 | 8.64 | 3,679,000 |
| Sep 7, 2023 | 8.28 | 8.44 | 8.20 | 8.42 | 8.42 | 2,711,600 |
| Sep 6, 2023 | 8.28 | 8.40 | 8.26 | 8.36 | 8.36 | 1,744,600 |
| Sep 5, 2023 | 8.36 | 8.51 | 8.26 | 8.35 | 8.35 | 1,894,400 |
| Sep 1, 2023 | 8.42 | 8.55 | 8.35 | 8.46 | 8.46 | 4,754,800 |
| Aug 31, 2023 | 8.44 | 8.48 | 8.28 | 8.34 | 8.34 | 4,844,400 |
| Aug 30, 2023 | 8.48 | 8.54 | 8.35 | 8.43 | 8.43 | 1,822,300 |
| Aug 29, 2023 | 8.26 | 8.61 | 8.17 | 8.48 | 8.48 | 2,474,000 |
| Aug 28, 2023 | 8.27 | 8.40 | 8.22 | 8.26 | 8.26 | 1,633,200 |
| Aug 25, 2023 | 8.12 | 8.29 | 7.93 | 8.24 | 8.24 | 3,806,600 |
| Aug 24, 2023 | 8.12 | 8.21 | 8.04 | 8.07 | 8.07 | 1,899,300 |
| Aug 23, 2023 | 8.31 | 8.33 | 8.13 | 8.16 | 8.16 | 2,300,600 |
| Aug 22, 2023 | 8.49 | 8.53 | 8.12 | 8.25 | 8.25 | 4,210,300 |
| Aug 21, 2023 | 8.37 | 8.52 | 8.18 | 8.45 | 8.45 | 3,057,200 |
| Aug 18, 2023 | 8.22 | 8.45 | 8.17 | 8.35 | 8.35 | 2,334,500 |
| Aug 17, 2023 | 8.31 | 8.38 | 8.25 | 8.30 | 8.30 | 1,993,700 |
| Aug 16, 2023 | 8.25 | 8.40 | 8.16 | 8.35 | 8.35 | 3,403,000 |
| Aug 15, 2023 | 8.38 | 8.38 | 8.13 | 8.32 | 8.32 | 1,890,300 |
| Aug 14, 2023 | 8.33 | 8.54 | 8.29 | 8.42 | 8.42 | 1,268,500 |
| Aug 11, 2023 | 8.35 | 8.52 | 8.26 | 8.41 | 8.41 | 1,421,000 |
| Aug 10, 2023 | 8.60 | 8.71 | 8.31 | 8.41 | 8.41 | 3,089,900 |
| Aug 9, 2023 | 8.85 | 8.93 | 8.60 | 8.62 | 8.62 | 2,240,600 |
| Aug 8, 2023 | 8.79 | 8.94 | 8.52 | 8.90 | 8.90 | 2,832,700 |
| Aug 7, 2023 | 9.16 | 9.40 | 8.71 | 8.83 | 8.83 | 4,641,900 |
| Aug 4, 2023 | 9.52 | 9.54 | 8.96 | 9.06 | 9.06 | 3,952,700 |
| Aug 3, 2023 | 9.78 | 10.15 | 9.31 | 9.41 | 9.41 | 7,439,700 |
| Aug 2, 2023 | 9.33 | 9.51 | 9.25 | 9.33 | 9.33 | 2,371,100 |
| Aug 1, 2023 | 9.61 | 9.67 | 9.10 | 9.47 | 9.47 | 2,234,900 |
| Jul 31, 2023 | 9.56 | 9.78 | 9.53 | 9.71 | 9.71 | 1,674,100 |
| Jul 28, 2023 | 9.44 | 9.69 | 9.35 | 9.58 | 9.58 | 1,671,200 |
| Jul 27, 2023 | 9.54 | 9.58 | 9.28 | 9.36 | 9.36 | 1,117,900 |
| Jul 26, 2023 | 9.51 | 9.57 | 9.31 | 9.46 | 9.46 | 1,217,700 |
| Jul 25, 2023 | 9.55 | 9.60 | 9.31 | 9.53 | 9.53 | 2,526,600 |
| Jul 24, 2023 | 9.48 | 9.72 | 9.43 | 9.57 | 9.57 | 1,272,000 |
| Jul 21, 2023 | 9.68 | 9.76 | 9.46 | 9.59 | 9.59 | 2,813,400 |
| Jul 20, 2023 | 9.31 | 9.59 | 9.21 | 9.59 | 9.59 | 2,425,700 |
| Jul 19, 2023 | 9.50 | 9.63 | 9.18 | 9.29 | 9.29 | 1,652,700 |
| Jul 18, 2023 | 9.29 | 9.60 | 9.18 | 9.45 | 9.45 | 3,408,900 |
| Jul 17, 2023 | 8.40 | 9.39 | 8.30 | 9.29 | 9.29 | 5,878,200 |
| Jul 14, 2023 | 8.45 | 8.55 | 8.35 | 8.43 | 8.43 | 1,443,200 |
| Jul 13, 2023 | 8.57 | 8.60 | 8.29 | 8.40 | 8.40 | 1,247,500 |
| Jul 12, 2023 | 8.76 | 8.77 | 8.50 | 8.51 | 8.51 | 1,370,400 |
| Jul 11, 2023 | 8.84 | 8.93 | 8.52 | 8.65 | 8.65 | 2,045,900 |
| Jul 10, 2023 | 8.34 | 8.87 | 8.30 | 8.73 | 8.73 | 3,641,600 |
| Jul 7, 2023 | 7.72 | 8.59 | 7.72 | 8.34 | 8.34 | 5,273,700 |
| Jul 6, 2023 | 7.67 | 7.77 | 7.45 | 7.69 | 7.69 | 2,862,700 |
| Jul 5, 2023 | 7.78 | 7.96 | 7.76 | 7.77 | 7.77 | 1,490,300 |
| Jul 3, 2023 | 8.01 | 8.06 | 7.78 | 7.82 | 7.82 | 1,524,300 |
| Jun 30, 2023 | 7.92 | 8.22 | 7.84 | 8.00 | 8.00 | 2,720,500 |
| Jun 29, 2023 | 7.63 | 7.85 | 7.63 | 7.83 | 7.83 | 1,531,700 |
| Jun 28, 2023 | 7.39 | 7.64 | 7.37 | 7.62 | 7.62 | 1,256,900 |
| Jun 27, 2023 | 7.33 | 7.44 | 7.22 | 7.40 | 7.40 | 1,476,900 |
| Jun 26, 2023 | 7.16 | 7.33 | 7.13 | 7.28 | 7.28 | 825,900 |
| Jun 23, 2023 | 7.22 | 7.28 | 7.10 | 7.19 | 7.19 | 1,776,700 |
| Jun 22, 2023 | 7.32 | 7.46 | 7.26 | 7.33 | 7.33 | 1,490,600 |
| Jun 21, 2023 | 7.43 | 7.49 | 7.32 | 7.37 | 7.37 | 1,248,800 |
| Jun 20, 2023 | 7.22 | 7.42 | 7.15 | 7.40 | 7.40 | 2,025,800 |
| Jun 16, 2023 | 7.24 | 7.36 | 7.17 | 7.35 | 7.35 | 2,838,500 |
| Jun 15, 2023 | 7.29 | 7.49 | 7.21 | 7.44 | 7.44 | 1,987,200 |
| Jun 14, 2023 | 7.52 | 7.55 | 7.30 | 7.32 | 7.32 | 1,318,300 |
| Jun 13, 2023 | 7.28 | 7.54 | 7.24 | 7.45 | 7.45 | 1,837,400 |
| Jun 12, 2023 | 7.19 | 7.40 | 7.16 | 7.29 | 7.29 | 1,952,600 |
| Jun 9, 2023 | 7.07 | 7.22 | 7.03 | 7.19 | 7.19 | 2,511,400 |
| Jun 8, 2023 | 7.09 | 7.20 | 6.97 | 7.10 | 7.10 | 3,165,800 |
| Jun 7, 2023 | 7.25 | 7.41 | 7.06 | 7.12 | 7.12 | 4,000,600 |
| Jun 6, 2023 | 7.75 | 7.85 | 6.82 | 7.25 | 7.25 | 16,581,100 |
| Jun 5, 2023 | 8.13 | 8.20 | 7.85 | 7.94 | 7.94 | 2,959,900 |
| Jun 2, 2023 | 8.31 | 8.38 | 8.09 | 8.23 | 8.23 | 2,130,200 |
| Jun 1, 2023 | 8.23 | 8.29 | 8.03 | 8.20 | 8.20 | 2,326,700 |
| May 31, 2023 | 8.11 | 8.24 | 7.99 | 8.21 | 8.21 | 2,584,700 |
| May 30, 2023 | 8.10 | 8.24 | 8.07 | 8.19 | 8.19 | 1,408,300 |
| May 26, 2023 | 8.23 | 8.32 | 8.07 | 8.14 | 8.14 | 2,583,100 |
| May 25, 2023 | 8.34 | 8.42 | 7.97 | 8.20 | 8.20 | 3,757,300 |
| May 24, 2023 | 8.37 | 8.37 | 8.04 | 8.28 | 8.28 | 3,873,800 |
| May 23, 2023 | 8.60 | 8.97 | 8.38 | 8.41 | 8.41 | 6,046,700 |
| May 22, 2023 | 8.46 | 8.90 | 8.45 | 8.80 | 8.80 | 6,418,300 |
| May 19, 2023 | 8.59 | 8.95 | 8.29 | 8.30 | 8.30 | 7,183,400 |
| May 18, 2023 | 7.60 | 8.59 | 7.55 | 8.56 | 8.56 | 11,785,900 |
| May 17, 2023 | 6.08 | 8.56 | 6.00 | 7.47 | 7.47 | 32,074,500 |
| May 16, 2023 | 5.94 | 6.12 | 5.86 | 6.02 | 6.02 | 3,249,600 |
| May 15, 2023 | 5.71 | 6.07 | 5.71 | 6.03 | 6.03 | 3,050,700 |
| May 12, 2023 | 5.80 | 5.82 | 5.57 | 5.72 | 5.72 | 2,662,800 |
| May 11, 2023 | 5.90 | 5.97 | 5.79 | 5.82 | 5.82 | 3,253,000 |
| May 10, 2023 | 5.90 | 5.99 | 5.73 | 5.95 | 5.95 | 4,324,900 |
| May 9, 2023 | 5.90 | 5.97 | 5.85 | 5.86 | 5.86 | 1,830,700 |
| May 8, 2023 | 5.89 | 6.04 | 5.81 | 5.99 | 5.99 | 3,088,700 |
| May 5, 2023 | 5.96 | 6.04 | 5.70 | 5.83 | 5.83 | 4,710,600 |
| May 4, 2023 | 7.29 | 7.38 | 5.89 | 5.89 | 5.89 | 9,317,100 |
| May 3, 2023 | 7.35 | 7.65 | 7.16 | 7.40 | 7.40 | 5,355,500 |
| May 2, 2023 | 7.45 | 7.64 | 7.27 | 7.35 | 7.35 | 2,816,800 |
| May 1, 2023 | 7.38 | 7.65 | 7.30 | 7.51 | 7.51 | 2,205,100 |
| Apr 28, 2023 | 7.06 | 7.40 | 7.05 | 7.37 | 7.37 | 1,768,600 |
| Apr 27, 2023 | 7.09 | 7.18 | 6.99 | 7.12 | 7.12 | 1,253,500 |
Related Tickers
ELAN Elanco Animal Health Incorporated
13.26
+1.69%
VTRS Viatris Inc.
11.57
+0.87%
TEVA Teva Pharmaceutical Industries Limited
13.81
+4.23%
IRWD Ironwood Pharmaceuticals, Inc.
7.82
-3.22%
HLN Haleon plc
8.45
+0.60%
AMRX Amneal Pharmaceuticals, Inc.
5.87
-0.51%
EOLS Evolus, Inc.
11.43
-0.26%
ESPR Esperion Therapeutics, Inc.
1.9000
-4.52%
DVAX Dynavax Technologies Corporation
11.21
+0.36%
LNTH Lantheus Holdings, Inc.
65.56
+0.55%