NasdaqCM - Delayed Quote • USD
Cingulate Inc. (CING)
At close: April 26 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 26, 2024 | 0.8680 | 0.9300 | 0.8400 | 0.8800 | 0.8800 | 8,700 |
| Apr 25, 2024 | 0.8310 | 0.9000 | 0.8270 | 0.8400 | 0.8400 | 58,100 |
| Apr 24, 2024 | 0.8580 | 0.8980 | 0.8500 | 0.8700 | 0.8700 | 23,500 |
| Apr 23, 2024 | 0.9210 | 0.9210 | 0.8600 | 0.8790 | 0.8790 | 37,300 |
| Apr 22, 2024 | 0.8970 | 0.9400 | 0.8340 | 0.8860 | 0.8860 | 72,900 |
| Apr 19, 2024 | 0.8800 | 0.9000 | 0.8260 | 0.8790 | 0.8790 | 175,700 |
| Apr 18, 2024 | 0.8490 | 0.9000 | 0.8490 | 0.8800 | 0.8800 | 44,100 |
| Apr 17, 2024 | 0.8600 | 0.8900 | 0.8340 | 0.8520 | 0.8520 | 152,600 |
| Apr 16, 2024 | 0.8000 | 0.8330 | 0.8000 | 0.8100 | 0.8100 | 88,000 |
| Apr 15, 2024 | 0.9100 | 0.9780 | 0.7500 | 0.7800 | 0.7800 | 250,900 |
| Apr 12, 2024 | 0.9620 | 0.9800 | 0.9200 | 0.9210 | 0.9210 | 78,000 |
| Apr 11, 2024 | 1.0000 | 1.0250 | 0.9220 | 0.9620 | 0.9620 | 115,400 |
| Apr 10, 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0010 | 1.0010 | 54,000 |
| Apr 9, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 67,700 |
| Apr 8, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 48,400 |
| Apr 5, 2024 | 1.0500 | 1.0600 | 0.9600 | 1.0300 | 1.0300 | 126,400 |
| Apr 4, 2024 | 1.0500 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 207,100 |
| Apr 3, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 101,700 |
| Apr 2, 2024 | 1.0600 | 1.1490 | 1.0000 | 1.0700 | 1.0700 | 223,200 |
| Apr 1, 2024 | 1.1100 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 217,500 |
| Mar 28, 2024 | 1.1100 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 74,500 |
| Mar 27, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 136,300 |
| Mar 26, 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 98,400 |
| Mar 25, 2024 | 1.1100 | 1.1700 | 1.0950 | 1.1100 | 1.1100 | 235,100 |
| Mar 22, 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 741,500 |
| Mar 21, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 97,300 |
| Mar 20, 2024 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 90,700 |
| Mar 19, 2024 | 1.1000 | 1.1140 | 1.0300 | 1.0800 | 1.0800 | 84,100 |
| Mar 18, 2024 | 1.1500 | 1.1880 | 1.0700 | 1.1100 | 1.1100 | 180,100 |
| Mar 15, 2024 | 1.1800 | 1.2100 | 1.1300 | 1.1300 | 1.1300 | 172,900 |
| Mar 14, 2024 | 1.2700 | 1.2700 | 1.1660 | 1.2000 | 1.2000 | 106,600 |
| Mar 13, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 358,800 |
| Mar 12, 2024 | 1.3000 | 1.3000 | 1.1100 | 1.2300 | 1.2300 | 144,700 |
| Mar 11, 2024 | 1.2200 | 1.3500 | 1.1900 | 1.2400 | 1.2400 | 472,400 |
| Mar 8, 2024 | 1.2200 | 1.2200 | 1.1100 | 1.2000 | 1.2000 | 149,000 |
| Mar 7, 2024 | 1.1300 | 1.2000 | 1.0800 | 1.1900 | 1.1900 | 209,400 |
| Mar 6, 2024 | 1.1800 | 1.2200 | 1.1100 | 1.1300 | 1.1300 | 91,100 |
| Mar 5, 2024 | 1.2000 | 1.2600 | 1.0900 | 1.1550 | 1.1550 | 218,400 |
| Mar 4, 2024 | 1.3400 | 1.3400 | 1.1200 | 1.1800 | 1.1800 | 304,400 |
| Mar 1, 2024 | 1.3300 | 1.5000 | 1.1500 | 1.3400 | 1.3400 | 623,400 |
| Feb 29, 2024 | 1.1800 | 1.4600 | 1.1300 | 1.3450 | 1.3450 | 775,700 |
| Feb 28, 2024 | 1.0800 | 1.2500 | 1.0430 | 1.2100 | 1.2100 | 344,200 |
| Feb 27, 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 117,300 |
| Feb 26, 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 158,100 |
| Feb 23, 2024 | 1.0800 | 1.1150 | 1.0000 | 1.0400 | 1.0400 | 203,400 |
| Feb 22, 2024 | 1.0800 | 1.1500 | 1.0000 | 1.1100 | 1.1100 | 369,200 |
| Feb 21, 2024 | 1.1300 | 1.1310 | 1.0300 | 1.0800 | 1.0800 | 447,100 |
| Feb 20, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 191,800 |
| Feb 16, 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 146,200 |
| Feb 15, 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 162,700 |
| Feb 14, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 179,800 |
| Feb 13, 2024 | 1.1500 | 1.2600 | 1.1000 | 1.1700 | 1.1700 | 334,800 |
| Feb 12, 2024 | 1.2000 | 1.2500 | 1.0600 | 1.1200 | 1.1200 | 309,000 |
| Feb 9, 2024 | 1.2400 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 213,800 |
| Feb 8, 2024 | 1.1100 | 1.2900 | 1.0300 | 1.2500 | 1.2500 | 616,000 |
| Feb 7, 2024 | 1.3000 | 1.3050 | 1.0500 | 1.0900 | 1.0900 | 634,500 |
| Feb 6, 2024 | 1.2800 | 1.3600 | 1.2000 | 1.2900 | 1.2900 | 529,500 |
| Feb 5, 2024 | 1.4300 | 1.4500 | 1.2500 | 1.3100 | 1.3100 | 1,051,300 |
| Feb 2, 2024 | 2.0000 | 2.0000 | 1.2800 | 1.3300 | 1.3300 | 3,039,400 |
| Feb 1, 2024 | 3.0700 | 4.8600 | 3.0700 | 3.3600 | 3.3600 | 2,647,700 |
| Jan 31, 2024 | 2.9300 | 3.3100 | 2.9300 | 3.1000 | 3.1000 | 139,600 |
| Jan 30, 2024 | 3.2500 | 3.3440 | 2.9500 | 2.9600 | 2.9600 | 134,800 |
| Jan 29, 2024 | 3.5300 | 3.8800 | 3.2200 | 3.2800 | 3.2800 | 147,500 |
| Jan 26, 2024 | 3.9400 | 4.1180 | 3.6370 | 3.7100 | 3.7100 | 67,900 |
| Jan 25, 2024 | 4.1800 | 4.2300 | 3.8000 | 3.9400 | 3.9400 | 63,900 |
| Jan 24, 2024 | 3.5700 | 4.8000 | 3.5200 | 4.3500 | 4.3500 | 224,000 |
| Jan 23, 2024 | 4.2000 | 4.2000 | 3.3700 | 3.5600 | 3.5600 | 118,300 |
| Jan 22, 2024 | 4.6600 | 4.6600 | 4.1100 | 4.1950 | 4.1950 | 77,600 |
| Jan 19, 2024 | 5.1100 | 5.2250 | 4.5000 | 4.5200 | 4.5200 | 98,900 |
| Jan 18, 2024 | 5.4700 | 5.5400 | 5.0590 | 5.3400 | 5.3400 | 83,000 |
| Jan 17, 2024 | 5.9100 | 6.0000 | 5.2400 | 5.5000 | 5.5000 | 78,000 |
| Jan 16, 2024 | 6.7400 | 7.0680 | 6.1000 | 6.3400 | 6.3400 | 96,100 |
| Jan 12, 2024 | 6.7500 | 7.3700 | 6.6100 | 7.0700 | 7.0700 | 164,700 |
| Jan 11, 2024 | 7.0000 | 7.2000 | 6.6500 | 6.8500 | 6.8500 | 141,100 |
| Jan 10, 2024 | 7.3400 | 7.4750 | 6.9000 | 7.3600 | 7.3600 | 157,500 |
| Jan 9, 2024 | 6.5900 | 8.4800 | 6.1800 | 7.5800 | 7.5800 | 995,200 |
| Jan 8, 2024 | 6.5300 | 6.6480 | 5.5700 | 6.2500 | 6.2500 | 220,200 |
| Jan 5, 2024 | 7.0300 | 7.2400 | 6.3300 | 6.3300 | 6.3300 | 339,100 |
| Jan 4, 2024 | 8.0000 | 8.3500 | 7.0500 | 7.1900 | 7.1900 | 333,500 |
| Jan 3, 2024 | 6.7500 | 8.9000 | 6.7500 | 8.1000 | 8.1000 | 902,600 |
| Jan 2, 2024 | 7.0800 | 8.1800 | 6.5000 | 6.7200 | 6.7200 | 981,300 |
| Dec 29, 2023 | 7.5000 | 9.5200 | 7.4300 | 7.6500 | 7.6500 | 2,863,200 |
| Dec 28, 2023 | 10.0000 | 12.7000 | 8.1100 | 9.8200 | 9.8200 | 26,695,600 |
| Dec 27, 2023 | 3.7900 | 5.1000 | 3.3400 | 3.9900 | 3.9900 | 57,365,900 |
| Dec 26, 2023 | 2.1000 | 2.2300 | 1.9210 | 1.9800 | 1.9800 | 30,900 |
| Dec 22, 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 10,700 |
| Dec 21, 2023 | 2.1400 | 2.1500 | 1.9000 | 2.0500 | 2.0500 | 44,700 |
| Dec 20, 2023 | 2.3300 | 2.4900 | 2.1350 | 2.1500 | 2.1500 | 32,600 |
| Dec 19, 2023 | 2.3200 | 2.9000 | 2.0500 | 2.2200 | 2.2200 | 52,300 |
| Dec 18, 2023 | 2.2700 | 2.6500 | 2.0000 | 2.2500 | 2.2500 | 42,600 |
| Dec 15, 2023 | 2.0900 | 2.4440 | 2.0100 | 2.1300 | 2.1300 | 73,200 |
| Dec 14, 2023 | 2.8400 | 3.0950 | 2.7600 | 2.8900 | 2.8900 | 28,700 |
| Dec 13, 2023 | 2.9300 | 3.0360 | 2.7000 | 2.8700 | 2.8700 | 34,000 |
| Dec 12, 2023 | 3.3700 | 3.4000 | 3.0000 | 3.1800 | 3.1800 | 12,800 |
| Dec 11, 2023 | 3.4500 | 3.6000 | 3.2500 | 3.3500 | 3.3500 | 21,200 |
| Dec 8, 2023 | 3.6600 | 3.8200 | 3.4150 | 3.5300 | 3.5300 | 34,000 |
| Dec 7, 2023 | 4.5000 | 4.5500 | 3.7200 | 3.7300 | 3.7300 | 49,200 |
| Dec 6, 2023 | 4.9300 | 5.1500 | 4.1000 | 4.5690 | 4.5690 | 93,400 |
| Dec 5, 2023 | 4.9900 | 5.3700 | 4.7000 | 5.0450 | 5.0450 | 27,400 |
| Dec 4, 2023 | 5.8000 | 5.9650 | 5.0000 | 5.1000 | 5.1000 | 33,700 |
| Dec 1, 2023 | 6.4100 | 6.9200 | 5.3000 | 6.1200 | 6.1200 | 79,100 |
| Nov 30, 2023 | 1:20 Stock Splits | |||||
| Nov 30, 2023 | 6.4200 | 6.8000 | 5.1600 | 6.2700 | 6.2700 | 104,200 |
| Nov 29, 2023 | 6.4800 | 7.4000 | 6.1000 | 6.2000 | 6.2000 | 58,815 |
| Nov 28, 2023 | 7.0000 | 7.0400 | 6.1000 | 6.3000 | 6.3000 | 14,625 |
| Nov 27, 2023 | 7.4000 | 7.4000 | 6.5200 | 6.8400 | 6.8400 | 1,785 |
| Nov 24, 2023 | 7.2200 | 7.2200 | 6.8200 | 7.1400 | 7.1400 | 860 |
| Nov 22, 2023 | 6.3600 | 7.1800 | 6.3600 | 7.1600 | 7.1600 | 755 |
| Nov 21, 2023 | 7.3800 | 7.4000 | 6.4000 | 6.6200 | 6.6200 | 1,205 |
| Nov 20, 2023 | 6.7200 | 7.6000 | 6.2200 | 6.8400 | 6.8400 | 3,790 |
| Nov 17, 2023 | 6.0400 | 6.2000 | 5.5000 | 6.0000 | 6.0000 | 2,290 |
| Nov 16, 2023 | 6.0600 | 6.2000 | 5.5000 | 5.8200 | 5.8200 | 1,850 |
| Nov 15, 2023 | 6.4000 | 6.4000 | 5.5200 | 6.0000 | 6.0000 | 7,710 |
| Nov 14, 2023 | 6.2000 | 7.5600 | 5.6200 | 6.0000 | 6.0000 | 7,410 |
| Nov 13, 2023 | 6.6000 | 7.6000 | 6.1200 | 6.2000 | 6.2000 | 4,600 |
| Nov 10, 2023 | 7.8800 | 7.8800 | 6.3000 | 6.3000 | 6.3000 | 1,665 |
| Nov 9, 2023 | 7.4200 | 7.9000 | 7.2000 | 7.4000 | 7.4000 | 4,520 |
| Nov 8, 2023 | 7.6000 | 7.6000 | 6.2000 | 7.2800 | 7.2800 | 2,225 |
| Nov 7, 2023 | 7.7800 | 7.9800 | 7.4000 | 7.6000 | 7.6000 | 2,455 |
| Nov 6, 2023 | 8.2000 | 8.3600 | 6.0800 | 8.0000 | 8.0000 | 4,785 |
| Nov 3, 2023 | 9.0200 | 9.1400 | 8.0000 | 8.3600 | 8.3600 | 2,720 |
| Nov 2, 2023 | 8.6000 | 8.9800 | 8.0200 | 8.3000 | 8.3000 | 3,755 |
| Nov 1, 2023 | 8.8000 | 9.3600 | 8.2000 | 8.2000 | 8.2000 | 3,795 |
| Oct 31, 2023 | 8.9000 | 9.0000 | 8.2000 | 8.6000 | 8.6000 | 1,150 |
| Oct 30, 2023 | 8.5400 | 9.0000 | 8.2000 | 8.6000 | 8.6000 | 1,485 |
| Oct 27, 2023 | 8.8000 | 9.2000 | 8.2000 | 8.2000 | 8.2000 | 3,245 |
| Oct 26, 2023 | 9.4000 | 9.4000 | 8.0200 | 8.6400 | 8.6400 | 3,200 |
| Oct 25, 2023 | 10.3200 | 10.3200 | 8.2000 | 8.2000 | 8.2000 | 3,355 |
| Oct 24, 2023 | 9.4400 | 10.3800 | 9.4400 | 9.8400 | 9.8400 | 955 |
| Oct 23, 2023 | 9.4000 | 10.2200 | 9.4000 | 9.8000 | 9.8000 | 3,130 |
| Oct 20, 2023 | 9.3400 | 9.7800 | 9.3400 | 9.4000 | 9.4000 | 2,825 |
| Oct 19, 2023 | 9.7400 | 10.2000 | 8.5400 | 9.1600 | 9.1600 | 2,000 |
| Oct 18, 2023 | 10.6600 | 10.6600 | 9.8800 | 10.2000 | 10.2000 | 2,325 |
| Oct 17, 2023 | 10.4000 | 10.8000 | 10.0000 | 10.4000 | 10.4000 | 2,210 |
| Oct 16, 2023 | 11.0000 | 11.0800 | 9.8000 | 10.2000 | 10.2000 | 4,095 |
| Oct 13, 2023 | 11.5800 | 12.1800 | 10.1000 | 10.3000 | 10.3000 | 4,785 |
| Oct 12, 2023 | 11.0200 | 13.0000 | 10.6000 | 10.8000 | 10.8000 | 3,465 |
| Oct 11, 2023 | 12.6000 | 12.6000 | 11.4000 | 11.4000 | 11.4000 | 1,680 |
| Oct 10, 2023 | 11.4000 | 12.8000 | 11.2000 | 12.3200 | 12.3200 | 1,820 |
| Oct 9, 2023 | 11.8000 | 12.2000 | 11.0000 | 11.4000 | 11.4000 | 3,850 |
| Oct 6, 2023 | 12.9400 | 13.0000 | 11.2000 | 12.3800 | 12.3800 | 3,190 |
| Oct 5, 2023 | 13.0000 | 13.0000 | 12.0000 | 12.4200 | 12.4200 | 2,100 |
| Oct 4, 2023 | 13.8000 | 13.8000 | 12.1000 | 13.0000 | 13.0000 | 4,510 |
| Oct 3, 2023 | 13.8000 | 13.8400 | 13.4000 | 13.8400 | 13.8400 | 485 |
| Oct 2, 2023 | 13.6200 | 15.0000 | 13.2000 | 13.8400 | 13.8400 | 3,140 |
| Sep 29, 2023 | 14.0000 | 14.7800 | 13.4000 | 14.1800 | 14.1800 | 1,050 |
| Sep 28, 2023 | 14.0600 | 14.6000 | 14.0600 | 14.4000 | 14.4000 | 2,005 |
| Sep 27, 2023 | 14.2000 | 14.9000 | 13.2000 | 13.6000 | 13.6000 | 2,295 |
| Sep 26, 2023 | 13.9200 | 15.0000 | 13.9200 | 14.3800 | 14.3800 | 5,525 |
| Sep 25, 2023 | 14.9200 | 14.9200 | 13.4600 | 13.8400 | 13.8400 | 5,615 |
| Sep 22, 2023 | 15.3000 | 15.3000 | 13.6000 | 14.4000 | 14.4000 | 16,475 |
| Sep 21, 2023 | 14.2200 | 15.2000 | 14.0000 | 15.2000 | 15.2000 | 3,610 |
| Sep 20, 2023 | 14.6400 | 15.6000 | 14.0000 | 14.9200 | 14.9200 | 16,315 |
| Sep 19, 2023 | 13.8000 | 14.7600 | 13.4000 | 14.4000 | 14.4000 | 5,565 |
| Sep 18, 2023 | 13.7200 | 14.5200 | 12.9600 | 13.7800 | 13.7800 | 30,900 |
| Sep 15, 2023 | 12.5800 | 13.8000 | 12.0000 | 13.8000 | 13.8000 | 25,345 |
| Sep 14, 2023 | 13.3000 | 13.8000 | 12.4000 | 13.0600 | 13.0600 | 24,435 |
| Sep 13, 2023 | 14.0000 | 14.2000 | 11.1600 | 12.4000 | 12.4000 | 32,325 |
| Sep 12, 2023 | 10.9000 | 12.2000 | 10.7000 | 12.2000 | 12.2000 | 13,145 |
| Sep 11, 2023 | 10.8000 | 11.4600 | 9.7000 | 11.4600 | 11.4600 | 102,190 |
| Sep 8, 2023 | 11.0000 | 12.0400 | 10.7600 | 11.5600 | 11.5600 | 91,010 |
| Sep 7, 2023 | 12.4200 | 12.7400 | 10.8200 | 11.0000 | 11.0000 | 14,105 |
| Sep 6, 2023 | 13.7000 | 13.7000 | 12.7600 | 13.0000 | 13.0000 | 3,710 |
| Sep 5, 2023 | 13.3800 | 13.8000 | 12.6000 | 12.9600 | 12.9600 | 4,025 |
| Sep 1, 2023 | 13.0800 | 13.0800 | 12.6000 | 12.8000 | 12.8000 | 1,710 |
| Aug 31, 2023 | 13.3000 | 13.3000 | 12.6000 | 12.8400 | 12.8400 | 2,745 |
| Aug 30, 2023 | 13.6000 | 13.6000 | 12.0000 | 13.1000 | 13.1000 | 4,490 |
| Aug 29, 2023 | 13.7000 | 13.7000 | 12.8000 | 13.3800 | 13.3800 | 3,030 |
| Aug 28, 2023 | 13.6000 | 13.6000 | 12.7400 | 13.4000 | 13.4000 | 3,275 |
| Aug 25, 2023 | 13.3800 | 13.6000 | 13.0000 | 13.5200 | 13.5200 | 3,870 |
| Aug 24, 2023 | 13.5000 | 13.5000 | 12.9000 | 13.1400 | 13.1400 | 2,120 |
| Aug 23, 2023 | 13.2000 | 13.3000 | 12.8000 | 13.3000 | 13.3000 | 1,485 |
| Aug 22, 2023 | 12.9000 | 13.3800 | 12.2000 | 13.3800 | 13.3800 | 3,325 |
| Aug 21, 2023 | 13.3400 | 13.4000 | 10.6000 | 12.8800 | 12.8800 | 3,525 |
| Aug 18, 2023 | 12.6000 | 13.4800 | 12.6000 | 12.8000 | 12.8000 | 2,475 |
| Aug 17, 2023 | 12.9000 | 13.4000 | 10.6000 | 12.7800 | 12.7800 | 6,125 |
| Aug 16, 2023 | 12.6000 | 13.0000 | 12.0000 | 12.8600 | 12.8600 | 9,395 |
| Aug 15, 2023 | 12.9800 | 12.9800 | 11.4000 | 12.4000 | 12.4000 | 17,455 |
| Aug 14, 2023 | 10.6000 | 11.9200 | 10.4000 | 11.0400 | 11.0400 | 29,945 |
| Aug 11, 2023 | 10.6000 | 11.0000 | 10.4000 | 11.0000 | 11.0000 | 1,095 |
| Aug 10, 2023 | 11.1200 | 11.1200 | 10.4000 | 10.9600 | 10.9600 | 2,190 |
| Aug 9, 2023 | 11.4000 | 11.4000 | 10.2200 | 10.8000 | 10.8000 | 11,680 |
| Aug 8, 2023 | 11.2200 | 11.8000 | 10.7800 | 11.4600 | 11.4600 | 15,990 |
| Aug 7, 2023 | 11.4400 | 12.0000 | 10.8000 | 11.4000 | 11.4000 | 18,530 |
| Aug 4, 2023 | 11.0200 | 11.2600 | 10.8000 | 10.8600 | 10.8600 | 3,605 |
| Aug 3, 2023 | 11.4000 | 11.6000 | 11.0400 | 11.2200 | 11.2200 | 2,665 |
| Aug 2, 2023 | 11.1400 | 12.0000 | 10.8000 | 11.7600 | 11.7600 | 5,300 |
| Aug 1, 2023 | 11.2000 | 11.2000 | 10.4200 | 11.0800 | 11.0800 | 12,880 |
| Jul 31, 2023 | 11.4200 | 11.4200 | 10.2600 | 10.4200 | 10.4200 | 9,450 |
| Jul 28, 2023 | 11.4400 | 11.8000 | 10.6400 | 10.6800 | 10.6800 | 10,205 |
| Jul 27, 2023 | 12.5200 | 12.7200 | 10.0000 | 11.3200 | 11.3200 | 33,020 |
| Jul 26, 2023 | 12.0000 | 12.5000 | 12.0000 | 12.2400 | 12.2400 | 6,515 |
| Jul 25, 2023 | 13.9800 | 14.2000 | 12.0000 | 12.1800 | 12.1800 | 34,435 |
| Jul 24, 2023 | 15.4000 | 15.4000 | 14.1000 | 14.6000 | 14.6000 | 4,020 |
| Jul 21, 2023 | 15.0000 | 15.4000 | 14.6200 | 14.8000 | 14.8000 | 6,215 |
| Jul 20, 2023 | 15.4000 | 15.6000 | 14.6200 | 15.4600 | 15.4600 | 5,410 |
| Jul 19, 2023 | 15.2000 | 15.8000 | 14.4200 | 15.4000 | 15.4000 | 12,485 |
| Jul 18, 2023 | 16.4000 | 16.4000 | 14.7000 | 15.6000 | 15.6000 | 7,290 |
| Jul 17, 2023 | 15.8800 | 16.7400 | 14.7000 | 15.5000 | 15.5000 | 12,725 |
| Jul 14, 2023 | 16.8000 | 16.8000 | 15.4600 | 15.8000 | 15.8000 | 5,350 |
| Jul 13, 2023 | 15.2600 | 17.0000 | 15.1000 | 16.4000 | 16.4000 | 18,095 |
| Jul 12, 2023 | 16.0000 | 17.1200 | 14.6200 | 16.0000 | 16.0000 | 66,065 |
| Jul 11, 2023 | 20.9000 | 21.2000 | 16.8000 | 17.0000 | 17.0000 | 863,485 |
| Jul 10, 2023 | 18.0200 | 19.6000 | 18.0200 | 18.5000 | 18.5000 | 4,995 |
| Jul 7, 2023 | 18.4800 | 18.7600 | 17.8000 | 18.6000 | 18.6000 | 1,660 |
| Jul 6, 2023 | 18.2800 | 19.0000 | 17.6000 | 17.6000 | 17.6000 | 4,185 |
| Jul 5, 2023 | 18.9600 | 19.0000 | 18.0000 | 18.1600 | 18.1600 | 2,405 |
| Jul 3, 2023 | 17.9800 | 19.5000 | 17.7000 | 19.5000 | 19.5000 | 4,535 |
| Jun 30, 2023 | 18.7000 | 19.0000 | 17.9800 | 18.6000 | 18.6000 | 915 |
| Jun 29, 2023 | 18.9000 | 19.0000 | 17.8000 | 18.4000 | 18.4000 | 2,175 |
| Jun 28, 2023 | 18.6000 | 19.0000 | 17.8000 | 18.0000 | 18.0000 | 2,470 |
| Jun 27, 2023 | 18.1800 | 19.0000 | 17.7000 | 18.0000 | 18.0000 | 1,150 |
| Jun 26, 2023 | 19.0000 | 19.0000 | 17.6800 | 18.1000 | 18.1000 | 2,005 |
| Jun 23, 2023 | 18.4000 | 19.2000 | 17.9400 | 18.5000 | 18.5000 | 1,745 |
| Jun 22, 2023 | 18.6000 | 20.2000 | 17.8000 | 18.0000 | 18.0000 | 5,250 |
| Jun 21, 2023 | 20.0000 | 20.2000 | 18.4000 | 18.6000 | 18.6000 | 9,600 |
| Jun 20, 2023 | 19.4200 | 20.2000 | 19.4200 | 19.6000 | 19.6000 | 3,935 |
| Jun 16, 2023 | 19.2000 | 20.2000 | 16.7800 | 16.7800 | 16.7800 | 5,450 |
| Jun 15, 2023 | 19.2000 | 20.4000 | 19.2000 | 19.6000 | 19.6000 | 480 |
| Jun 14, 2023 | 19.6000 | 20.0000 | 19.4000 | 19.4000 | 19.4000 | 1,320 |
| Jun 13, 2023 | 20.2000 | 20.6000 | 20.0000 | 20.0000 | 20.0000 | 1,420 |
| Jun 12, 2023 | 20.4000 | 20.6000 | 19.6000 | 19.9000 | 19.9000 | 1,230 |
| Jun 9, 2023 | 19.8000 | 20.6000 | 18.9000 | 20.0000 | 20.0000 | 9,625 |
| Jun 8, 2023 | 18.8000 | 20.2000 | 18.6000 | 19.4400 | 19.4400 | 2,220 |
| Jun 7, 2023 | 19.0000 | 19.9600 | 18.3000 | 18.7800 | 18.7800 | 2,295 |
| Jun 6, 2023 | 20.0000 | 20.2000 | 18.6000 | 19.6800 | 19.6800 | 3,535 |
| Jun 5, 2023 | 21.0000 | 21.0000 | 19.2000 | 20.0000 | 20.0000 | 2,870 |
| Jun 2, 2023 | 18.0200 | 21.8000 | 17.2000 | 21.6000 | 21.6000 | 8,230 |
| Jun 1, 2023 | 18.6000 | 19.0000 | 17.4000 | 18.1600 | 18.1600 | 2,230 |
| May 31, 2023 | 19.4000 | 19.4000 | 18.0000 | 18.2000 | 18.2000 | 1,675 |
| May 30, 2023 | 18.6200 | 19.8000 | 18.2000 | 18.4000 | 18.4000 | 2,535 |
| May 26, 2023 | 17.4000 | 19.0000 | 17.2000 | 17.8600 | 17.8600 | 2,350 |
| May 25, 2023 | 18.6800 | 19.0000 | 17.2000 | 17.6000 | 17.6000 | 6,060 |
| May 24, 2023 | 19.0000 | 19.0000 | 18.4000 | 18.6000 | 18.6000 | 8,405 |
| May 23, 2023 | 19.8000 | 20.0000 | 18.4000 | 19.1400 | 19.1400 | 1,725 |
| May 22, 2023 | 19.8000 | 19.8800 | 18.3400 | 19.5600 | 19.5600 | 1,950 |
| May 19, 2023 | 20.0000 | 20.0000 | 19.1000 | 19.6000 | 19.6000 | 1,480 |
| May 18, 2023 | 20.0000 | 20.0000 | 19.0000 | 19.4000 | 19.4000 | 1,370 |
| May 17, 2023 | 19.0000 | 19.8000 | 19.0000 | 19.0000 | 19.0000 | 3,000 |
| May 16, 2023 | 19.0000 | 19.8800 | 18.9200 | 19.2000 | 19.2000 | 5,245 |
| May 15, 2023 | 21.8000 | 21.8000 | 19.4000 | 19.4000 | 19.4000 | 3,030 |
| May 12, 2023 | 21.0200 | 21.8000 | 20.0000 | 20.4000 | 20.4000 | 2,255 |
| May 11, 2023 | 21.4000 | 21.8000 | 20.6000 | 20.8000 | 20.8000 | 1,720 |
| May 10, 2023 | 21.4000 | 22.4000 | 20.6000 | 21.6000 | 21.6000 | 1,715 |
| May 9, 2023 | 21.8000 | 22.3600 | 21.4000 | 22.0000 | 22.0000 | 3,040 |
| May 8, 2023 | 23.4000 | 23.4000 | 21.2000 | 22.0200 | 22.0200 | 2,570 |
| May 5, 2023 | 21.6000 | 22.6000 | 21.5800 | 21.6000 | 21.6000 | 850 |
| May 4, 2023 | 21.8000 | 22.5800 | 21.6000 | 21.8000 | 21.8000 | 2,110 |
| May 3, 2023 | 22.4000 | 23.0000 | 22.0000 | 22.4000 | 22.4000 | 975 |
| May 2, 2023 | 21.6000 | 22.4000 | 21.6000 | 22.0800 | 22.0800 | 1,005 |
| May 1, 2023 | 21.4000 | 23.2000 | 21.4000 | 22.4000 | 22.4000 | 665 |
| Apr 28, 2023 | 21.8000 | 22.0000 | 21.2000 | 21.6000 | 21.6000 | 1,220 |
| Apr 27, 2023 | 21.8000 | 21.8000 | 21.0000 | 21.4000 | 21.4000 | 1,595 |
Related Tickers
FWBI First Wave BioPharma, Inc.
2.7400
+0.37%
NEXI NexImmune, Inc.
3.3700
-1.17%
PBLA Panbela Therapeutics, Inc.
0.4100
-6.82%
ADTX Aditxt, Inc.
2.3900
-5.53%
TENX Tenax Therapeutics, Inc.
3.4800
-0.85%
CDIO Cardio Diagnostics Holdings, Inc.
0.6900
-4.49%
THAR Tharimmune, Inc.
0.3691
+2.50%
SPRC SciSparc Ltd.
1.3200
+4.76%
INM InMed Pharmaceuticals Inc.
0.2300
-9.09%
GRI GRI Bio, Inc.
0.4300
-1.35%