NasdaqCM - Delayed Quote • USD
Fortress Biotech, Inc. (FBIOP)
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 | 13.50 | 14.15 | 13.50 | 13.82 | 13.82 | 4,600 |
Apr 25, 2024 | 13.27 | 13.85 | 13.03 | 13.30 | 13.30 | 7,100 |
Apr 24, 2024 | 13.80 | 14.68 | 12.56 | 13.13 | 13.13 | 33,500 |
Apr 23, 2024 | 14.62 | 14.65 | 13.46 | 13.90 | 13.90 | 19,100 |
Apr 22, 2024 | 15.60 | 15.60 | 14.36 | 14.65 | 14.65 | 17,800 |
Apr 19, 2024 | 15.99 | 15.99 | 15.75 | 15.76 | 15.76 | 800 |
Apr 18, 2024 | 15.74 | 15.99 | 15.55 | 15.55 | 15.55 | 1,400 |
Apr 17, 2024 | 15.85 | 15.97 | 15.20 | 15.87 | 15.87 | 9,700 |
Apr 16, 2024 | 15.25 | 16.41 | 15.14 | 15.68 | 15.68 | 14,000 |
Apr 15, 2024 | 16.48 | 17.05 | 14.60 | 15.06 | 15.06 | 67,400 |
Apr 12, 2024 | 0.20 Dividend | |||||
Apr 12, 2024 | 17.36 | 17.89 | 17.00 | 17.50 | 17.50 | 15,300 |
Apr 11, 2024 | 17.15 | 17.70 | 16.95 | 17.36 | 17.17 | 13,700 |
Apr 10, 2024 | 16.70 | 18.00 | 16.57 | 17.18 | 16.99 | 43,100 |
Apr 9, 2024 | 16.49 | 16.80 | 16.40 | 16.75 | 16.56 | 12,300 |
Apr 8, 2024 | 16.69 | 16.80 | 16.21 | 16.40 | 16.22 | 8,500 |
Apr 5, 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.51 | 1,900 |
Apr 4, 2024 | 16.80 | 16.80 | 16.58 | 16.73 | 16.55 | 2,000 |
Apr 3, 2024 | 16.80 | 16.80 | 16.39 | 16.74 | 16.55 | 15,500 |
Apr 2, 2024 | 16.75 | 16.80 | 16.55 | 16.80 | 16.61 | 5,100 |
Apr 1, 2024 | 16.60 | 16.93 | 16.52 | 16.75 | 16.56 | 6,400 |
Mar 28, 2024 | 17.39 | 17.39 | 16.50 | 16.60 | 16.41 | 12,800 |
Mar 27, 2024 | 16.31 | 16.95 | 16.31 | 16.77 | 16.58 | 7,200 |
Mar 26, 2024 | 16.70 | 16.70 | 16.48 | 16.48 | 16.29 | 3,900 |
Mar 25, 2024 | 16.66 | 16.82 | 16.21 | 16.81 | 16.62 | 4,900 |
Mar 22, 2024 | 16.75 | 16.84 | 16.46 | 16.66 | 16.47 | 3,100 |
Mar 21, 2024 | 16.16 | 16.99 | 16.16 | 16.64 | 16.45 | 15,400 |
Mar 20, 2024 | 16.47 | 16.47 | 16.15 | 16.23 | 16.05 | 7,000 |
Mar 19, 2024 | 16.25 | 16.41 | 16.01 | 16.35 | 16.17 | 3,100 |
Mar 18, 2024 | 16.44 | 16.59 | 15.90 | 16.36 | 16.18 | 5,200 |
Mar 15, 2024 | 16.56 | 16.76 | 15.95 | 16.45 | 16.27 | 13,100 |
Mar 14, 2024 | 0.20 Dividend | |||||
Mar 14, 2024 | 16.65 | 17.25 | 16.52 | 16.70 | 16.51 | 27,400 |
Mar 13, 2024 | 16.50 | 16.80 | 16.49 | 16.77 | 16.39 | 17,500 |
Mar 12, 2024 | 16.03 | 16.60 | 16.03 | 16.30 | 15.93 | 11,100 |
Mar 11, 2024 | 16.20 | 16.30 | 16.16 | 16.23 | 15.86 | 6,900 |
Mar 8, 2024 | 16.00 | 16.40 | 15.90 | 16.10 | 15.73 | 9,000 |
Mar 7, 2024 | 15.80 | 16.00 | 15.14 | 15.98 | 15.62 | 18,900 |
Mar 6, 2024 | 15.28 | 15.78 | 15.28 | 15.78 | 15.42 | 10,300 |
Mar 5, 2024 | 15.30 | 15.50 | 15.29 | 15.45 | 15.10 | 7,200 |
Mar 4, 2024 | 15.50 | 15.50 | 15.36 | 15.38 | 15.03 | 3,100 |
Mar 1, 2024 | 15.49 | 15.59 | 15.34 | 15.45 | 15.10 | 12,700 |
Feb 29, 2024 | 15.46 | 15.49 | 15.31 | 15.34 | 14.99 | 7,700 |
Feb 28, 2024 | 15.50 | 15.50 | 15.30 | 15.45 | 15.10 | 4,900 |
Feb 27, 2024 | 15.50 | 15.50 | 15.09 | 15.39 | 15.04 | 6,800 |
Feb 26, 2024 | 15.45 | 15.50 | 14.90 | 15.50 | 15.15 | 6,100 |
Feb 23, 2024 | 15.33 | 15.38 | 15.18 | 15.38 | 15.03 | 3,300 |
Feb 22, 2024 | 15.26 | 15.31 | 15.00 | 15.22 | 14.88 | 8,400 |
Feb 21, 2024 | 14.51 | 15.36 | 14.50 | 15.15 | 14.81 | 11,300 |
Feb 20, 2024 | 15.24 | 15.25 | 14.60 | 14.61 | 14.28 | 7,100 |
Feb 16, 2024 | 15.14 | 15.80 | 15.06 | 15.25 | 14.90 | 14,200 |
Feb 15, 2024 | 15.52 | 15.95 | 15.18 | 15.67 | 15.31 | 9,900 |
Feb 14, 2024 | 0.20 Dividend | |||||
Feb 14, 2024 | 15.00 | 15.95 | 14.70 | 15.95 | 15.59 | 18,000 |
Feb 13, 2024 | 15.03 | 15.30 | 14.60 | 15.13 | 14.60 | 22,000 |
Feb 12, 2024 | 13.88 | 15.19 | 13.88 | 15.03 | 14.50 | 49,700 |
Feb 9, 2024 | 13.61 | 14.10 | 13.61 | 13.80 | 13.31 | 9,500 |
Feb 8, 2024 | 13.34 | 13.75 | 13.34 | 13.50 | 13.02 | 17,400 |
Feb 7, 2024 | 13.03 | 13.35 | 13.03 | 13.10 | 12.64 | 10,300 |
Feb 6, 2024 | 13.29 | 13.29 | 13.00 | 13.14 | 12.68 | 9,100 |
Feb 5, 2024 | 13.39 | 13.50 | 13.18 | 13.37 | 12.90 | 16,000 |
Feb 2, 2024 | 13.15 | 13.18 | 12.83 | 13.00 | 12.54 | 7,100 |
Feb 1, 2024 | 13.34 | 13.48 | 13.02 | 13.14 | 12.68 | 16,200 |
Jan 31, 2024 | 13.17 | 13.40 | 12.77 | 13.34 | 12.87 | 8,400 |
Jan 30, 2024 | 12.96 | 13.25 | 12.85 | 13.05 | 12.59 | 9,000 |
Jan 29, 2024 | 12.70 | 13.25 | 12.70 | 13.05 | 12.59 | 14,600 |
Jan 26, 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 12.30 | 15,300 |
Jan 25, 2024 | 13.10 | 13.25 | 12.90 | 13.00 | 12.54 | 11,400 |
Jan 24, 2024 | 13.35 | 13.40 | 12.67 | 13.00 | 12.54 | 28,000 |
Jan 23, 2024 | 13.33 | 13.49 | 13.16 | 13.40 | 12.93 | 5,800 |
Jan 22, 2024 | 13.40 | 13.49 | 12.88 | 13.36 | 12.89 | 4,200 |
Jan 19, 2024 | 13.50 | 13.50 | 13.00 | 13.33 | 12.86 | 9,400 |
Jan 18, 2024 | 13.68 | 13.68 | 13.19 | 13.49 | 13.01 | 3,900 |
Jan 17, 2024 | 13.33 | 13.60 | 12.88 | 13.38 | 12.91 | 11,700 |
Jan 16, 2024 | 13.25 | 13.68 | 13.13 | 13.47 | 12.99 | 12,100 |
Jan 12, 2024 | 13.00 | 13.29 | 12.47 | 13.23 | 12.76 | 17,000 |
Jan 11, 2024 | 0.20 Dividend | |||||
Jan 11, 2024 | 13.00 | 13.00 | 12.56 | 13.00 | 12.54 | 19,700 |
Jan 10, 2024 | 12.81 | 12.97 | 12.45 | 12.97 | 12.32 | 19,700 |
Jan 9, 2024 | 12.80 | 12.82 | 12.20 | 12.54 | 11.92 | 16,200 |
Jan 8, 2024 | 12.10 | 12.82 | 12.10 | 12.82 | 12.18 | 24,500 |
Jan 5, 2024 | 12.74 | 12.80 | 12.10 | 12.10 | 11.50 | 34,400 |
Jan 4, 2024 | 12.89 | 12.89 | 12.60 | 12.70 | 12.07 | 8,600 |
Jan 3, 2024 | 12.31 | 12.90 | 12.31 | 12.69 | 12.06 | 15,100 |
Jan 2, 2024 | 11.96 | 12.60 | 11.80 | 12.31 | 11.70 | 14,200 |
Dec 29, 2023 | 11.84 | 12.30 | 11.84 | 11.87 | 11.28 | 34,700 |
Dec 28, 2023 | 11.80 | 12.30 | 11.80 | 11.93 | 11.34 | 50,400 |
Dec 27, 2023 | 11.86 | 12.11 | 11.66 | 11.86 | 11.27 | 36,500 |
Dec 26, 2023 | 12.30 | 12.60 | 11.72 | 12.02 | 11.42 | 42,100 |
Dec 22, 2023 | 12.00 | 12.68 | 12.00 | 12.19 | 11.58 | 12,500 |
Dec 21, 2023 | 12.29 | 12.29 | 11.93 | 12.10 | 11.49 | 7,700 |
Dec 20, 2023 | 12.69 | 12.69 | 11.85 | 12.29 | 11.68 | 9,700 |
Dec 19, 2023 | 11.70 | 12.10 | 11.70 | 11.72 | 11.14 | 14,100 |
Dec 18, 2023 | 12.27 | 13.00 | 11.68 | 11.88 | 11.28 | 33,600 |
Dec 15, 2023 | 12.84 | 13.00 | 12.00 | 12.75 | 12.11 | 24,700 |
Dec 14, 2023 | 0.20 Dividend | |||||
Dec 14, 2023 | 13.56 | 13.56 | 11.96 | 12.76 | 12.12 | 15,700 |
Dec 13, 2023 | 13.53 | 13.90 | 13.15 | 13.48 | 12.62 | 10,500 |
Dec 12, 2023 | 15.13 | 15.28 | 13.15 | 13.50 | 12.64 | 30,600 |
Dec 11, 2023 | 14.29 | 15.25 | 14.29 | 15.06 | 14.10 | 15,800 |
Dec 8, 2023 | 14.00 | 14.50 | 13.26 | 14.28 | 13.37 | 11,100 |
Dec 7, 2023 | 13.90 | 13.94 | 13.30 | 13.81 | 12.94 | 21,800 |
Dec 6, 2023 | 13.30 | 13.97 | 13.13 | 13.45 | 12.59 | 10,000 |
Dec 5, 2023 | 13.60 | 14.35 | 12.85 | 13.57 | 12.71 | 12,600 |
Dec 4, 2023 | 12.49 | 12.95 | 12.15 | 12.95 | 12.13 | 19,500 |
Dec 1, 2023 | 12.17 | 12.45 | 11.90 | 12.45 | 11.66 | 11,800 |
Nov 30, 2023 | 11.98 | 12.00 | 11.51 | 11.93 | 11.17 | 24,400 |
Nov 29, 2023 | 11.68 | 12.15 | 11.25 | 11.62 | 10.88 | 14,500 |
Nov 28, 2023 | 11.25 | 12.00 | 11.10 | 11.93 | 11.17 | 33,100 |
Nov 27, 2023 | 11.23 | 11.50 | 10.97 | 11.25 | 10.53 | 10,700 |
Nov 24, 2023 | 11.30 | 11.46 | 11.22 | 11.28 | 10.56 | 2,400 |
Nov 22, 2023 | 11.55 | 11.55 | 10.93 | 10.97 | 10.27 | 7,500 |
Nov 21, 2023 | 10.99 | 11.50 | 10.90 | 10.91 | 10.22 | 12,200 |
Nov 20, 2023 | 11.25 | 11.80 | 10.96 | 11.00 | 10.30 | 19,300 |
Nov 17, 2023 | 11.00 | 11.99 | 10.70 | 10.89 | 10.20 | 24,000 |
Nov 16, 2023 | 11.02 | 11.25 | 10.66 | 10.66 | 9.98 | 21,200 |
Nov 15, 2023 | 11.25 | 11.25 | 10.44 | 11.02 | 10.32 | 15,400 |
Nov 14, 2023 | 0.20 Dividend | |||||
Nov 14, 2023 | 12.00 | 12.10 | 11.00 | 11.25 | 10.53 | 7,800 |
Nov 13, 2023 | 12.49 | 12.49 | 10.80 | 11.84 | 10.90 | 17,200 |
Nov 10, 2023 | 11.86 | 12.32 | 10.66 | 11.82 | 10.89 | 35,400 |
Nov 9, 2023 | 12.08 | 12.13 | 11.86 | 11.95 | 11.01 | 13,800 |
Nov 8, 2023 | 12.09 | 12.41 | 11.95 | 12.30 | 11.32 | 19,200 |
Nov 7, 2023 | 10.75 | 12.10 | 10.64 | 12.09 | 11.13 | 49,600 |
Nov 6, 2023 | 10.50 | 10.64 | 10.30 | 10.64 | 9.80 | 8,500 |
Nov 3, 2023 | 10.46 | 10.46 | 10.15 | 10.32 | 9.51 | 6,900 |
Nov 2, 2023 | 10.70 | 10.98 | 9.80 | 10.15 | 9.35 | 12,000 |
Nov 1, 2023 | 9.80 | 10.32 | 9.30 | 9.50 | 8.75 | 11,800 |
Oct 31, 2023 | 9.21 | 10.34 | 9.10 | 9.49 | 8.74 | 11,100 |
Oct 30, 2023 | 9.30 | 9.30 | 9.00 | 9.10 | 8.38 | 7,000 |
Oct 27, 2023 | 9.17 | 9.84 | 9.17 | 9.27 | 8.53 | 4,500 |
Oct 26, 2023 | 9.00 | 9.78 | 7.54 | 9.18 | 8.45 | 36,400 |
Oct 25, 2023 | 10.44 | 10.52 | 8.00 | 9.00 | 8.29 | 39,900 |
Oct 24, 2023 | 11.10 | 11.10 | 10.50 | 10.50 | 9.67 | 8,500 |
Oct 23, 2023 | 11.05 | 11.49 | 10.90 | 11.17 | 10.29 | 7,500 |
Oct 20, 2023 | 11.50 | 11.50 | 11.21 | 11.29 | 10.40 | 5,600 |
Oct 19, 2023 | 11.50 | 11.81 | 10.04 | 11.26 | 10.37 | 24,000 |
Oct 18, 2023 | 11.82 | 11.95 | 11.26 | 11.69 | 10.77 | 7,300 |
Oct 17, 2023 | 11.60 | 11.79 | 11.45 | 11.61 | 10.69 | 12,100 |
Oct 16, 2023 | 11.75 | 11.90 | 11.38 | 11.90 | 10.96 | 12,000 |
Oct 13, 2023 | 12.00 | 12.10 | 11.50 | 11.89 | 10.95 | 7,100 |
Oct 12, 2023 | 0.20 Dividend | |||||
Oct 12, 2023 | 11.76 | 12.00 | 11.40 | 11.90 | 10.96 | 9,200 |
Oct 11, 2023 | 11.70 | 11.95 | 11.56 | 11.90 | 10.78 | 8,800 |
Oct 10, 2023 | 11.68 | 11.80 | 11.44 | 11.65 | 10.55 | 9,800 |
Oct 9, 2023 | 11.50 | 11.70 | 11.32 | 11.66 | 10.56 | 4,000 |
Oct 6, 2023 | 10.98 | 11.63 | 10.13 | 11.32 | 10.25 | 16,100 |
Oct 5, 2023 | 11.31 | 11.61 | 11.10 | 11.24 | 10.18 | 17,900 |
Oct 4, 2023 | 11.47 | 11.70 | 10.96 | 11.40 | 10.33 | 9,100 |
Oct 3, 2023 | 11.66 | 11.80 | 10.51 | 11.00 | 9.96 | 30,900 |
Oct 2, 2023 | 11.82 | 11.82 | 11.06 | 11.65 | 10.56 | 6,900 |
Sep 29, 2023 | 11.90 | 12.20 | 11.10 | 11.73 | 10.63 | 9,700 |
Sep 28, 2023 | 12.26 | 12.26 | 11.02 | 11.85 | 10.74 | 17,900 |
Sep 27, 2023 | 11.73 | 12.48 | 11.60 | 12.26 | 11.11 | 20,700 |
Sep 26, 2023 | 11.90 | 12.00 | 11.46 | 11.62 | 10.53 | 5,400 |
Sep 25, 2023 | 11.71 | 11.75 | 11.40 | 11.75 | 10.64 | 2,100 |
Sep 22, 2023 | 11.64 | 12.50 | 11.40 | 11.40 | 10.33 | 9,800 |
Sep 21, 2023 | 12.32 | 12.58 | 11.79 | 11.79 | 10.68 | 12,000 |
Sep 20, 2023 | 12.41 | 12.70 | 12.31 | 12.31 | 11.15 | 14,200 |
Sep 19, 2023 | 12.12 | 12.53 | 12.09 | 12.35 | 11.19 | 9,400 |
Sep 18, 2023 | 12.00 | 12.44 | 11.85 | 12.20 | 11.05 | 8,500 |
Sep 15, 2023 | 11.84 | 12.00 | 11.66 | 11.85 | 10.74 | 11,600 |
Sep 14, 2023 | 0.20 Dividend | |||||
Sep 14, 2023 | 12.01 | 12.50 | 11.60 | 11.79 | 10.68 | 9,600 |
Sep 13, 2023 | 11.98 | 12.71 | 11.70 | 11.75 | 10.47 | 22,100 |
Sep 12, 2023 | 12.60 | 13.20 | 12.00 | 12.20 | 10.87 | 33,200 |
Sep 11, 2023 | 12.35 | 12.64 | 12.20 | 12.20 | 10.87 | 11,600 |
Sep 8, 2023 | 12.38 | 12.59 | 11.84 | 12.01 | 10.70 | 13,500 |
Sep 7, 2023 | 12.96 | 12.96 | 12.09 | 12.32 | 10.98 | 7,100 |
Sep 6, 2023 | 11.77 | 12.70 | 11.77 | 12.49 | 11.13 | 12,600 |
Sep 5, 2023 | 11.50 | 12.20 | 11.50 | 12.15 | 10.82 | 35,000 |
Sep 1, 2023 | 11.15 | 11.99 | 10.40 | 11.33 | 10.09 | 32,700 |
Aug 31, 2023 | 11.20 | 11.48 | 10.50 | 11.00 | 9.80 | 32,800 |
Aug 30, 2023 | 11.06 | 11.29 | 10.80 | 11.23 | 10.00 | 11,300 |
Aug 29, 2023 | 11.25 | 11.45 | 10.75 | 11.12 | 9.91 | 33,800 |
Aug 28, 2023 | 12.04 | 12.04 | 11.00 | 11.23 | 10.00 | 22,500 |
Aug 25, 2023 | 13.04 | 13.04 | 11.30 | 12.11 | 10.79 | 28,600 |
Aug 24, 2023 | 12.75 | 13.25 | 12.15 | 12.15 | 10.83 | 16,000 |
Aug 23, 2023 | 12.07 | 12.90 | 12.07 | 12.73 | 11.34 | 38,600 |
Aug 22, 2023 | 12.24 | 12.85 | 11.68 | 12.09 | 10.77 | 39,200 |
Aug 21, 2023 | 8.75 | 13.40 | 8.75 | 11.94 | 10.64 | 144,600 |
Aug 18, 2023 | 8.03 | 9.76 | 8.03 | 8.70 | 7.75 | 98,600 |
Aug 17, 2023 | 13.50 | 13.50 | 6.40 | 7.98 | 7.11 | 343,200 |
Aug 16, 2023 | 16.01 | 16.02 | 12.64 | 13.25 | 11.80 | 119,800 |
Aug 15, 2023 | 17.17 | 17.17 | 16.05 | 16.06 | 14.31 | 30,400 |
Aug 14, 2023 | 0.20 Dividend | |||||
Aug 14, 2023 | 16.77 | 17.19 | 16.70 | 16.92 | 15.08 | 4,400 |
Aug 11, 2023 | 16.88 | 16.99 | 16.88 | 16.88 | 14.86 | 4,500 |
Aug 10, 2023 | 16.90 | 17.08 | 16.81 | 16.83 | 14.82 | 11,500 |
Aug 9, 2023 | 17.16 | 17.19 | 16.80 | 16.90 | 14.88 | 4,100 |
Aug 8, 2023 | 17.32 | 17.46 | 16.70 | 16.95 | 14.93 | 17,200 |
Aug 7, 2023 | 17.30 | 17.60 | 17.25 | 17.47 | 15.38 | 25,700 |
Aug 4, 2023 | 17.19 | 17.38 | 17.09 | 17.30 | 15.23 | 13,400 |
Aug 3, 2023 | 16.90 | 17.20 | 16.67 | 17.20 | 15.15 | 11,200 |
Aug 2, 2023 | 16.87 | 16.98 | 16.21 | 16.94 | 14.92 | 40,500 |
Aug 1, 2023 | 17.08 | 17.09 | 16.95 | 17.05 | 15.01 | 8,100 |
Jul 31, 2023 | 16.83 | 17.17 | 16.83 | 17.02 | 14.99 | 10,100 |
Jul 28, 2023 | 17.06 | 17.20 | 16.97 | 17.06 | 15.02 | 3,400 |
Jul 27, 2023 | 17.00 | 17.10 | 16.99 | 17.00 | 14.97 | 5,400 |
Jul 26, 2023 | 17.12 | 17.12 | 16.81 | 16.96 | 14.93 | 11,300 |
Jul 25, 2023 | 17.23 | 17.45 | 16.77 | 17.10 | 15.06 | 16,700 |
Jul 24, 2023 | 17.30 | 17.45 | 17.27 | 17.28 | 15.22 | 6,400 |
Jul 21, 2023 | 16.99 | 17.54 | 16.99 | 17.45 | 15.37 | 4,900 |
Jul 20, 2023 | 16.81 | 16.99 | 16.75 | 16.99 | 14.96 | 16,100 |
Jul 19, 2023 | 16.96 | 17.00 | 16.80 | 16.85 | 14.84 | 20,400 |
Jul 18, 2023 | 17.38 | 17.38 | 16.80 | 16.90 | 14.88 | 19,800 |
Jul 17, 2023 | 17.23 | 17.47 | 17.10 | 17.22 | 15.16 | 2,800 |
Jul 14, 2023 | 16.83 | 17.21 | 16.71 | 17.05 | 15.01 | 54,400 |
Jul 13, 2023 | 0.20 Dividend | |||||
Jul 13, 2023 | 17.34 | 17.52 | 17.17 | 17.24 | 15.18 | 9,900 |
Jul 12, 2023 | 17.80 | 17.80 | 17.11 | 17.54 | 15.27 | 23,900 |
Jul 11, 2023 | 17.99 | 17.99 | 17.65 | 17.70 | 15.41 | 10,400 |
Jul 10, 2023 | 17.80 | 18.08 | 17.61 | 17.73 | 15.44 | 3,500 |
Jul 7, 2023 | 17.27 | 18.00 | 17.27 | 17.70 | 15.41 | 18,800 |
Jul 6, 2023 | 17.85 | 17.85 | 17.36 | 17.39 | 15.14 | 6,400 |
Jul 5, 2023 | 17.42 | 17.97 | 17.42 | 17.45 | 15.20 | 7,000 |
Jul 3, 2023 | 17.31 | 17.88 | 17.31 | 17.40 | 15.15 | 7,000 |
Jun 30, 2023 | 18.33 | 18.33 | 16.95 | 17.50 | 15.24 | 51,400 |
Jun 29, 2023 | 18.43 | 18.73 | 18.10 | 18.10 | 15.76 | 10,300 |
Jun 28, 2023 | 18.09 | 18.40 | 18.05 | 18.17 | 15.82 | 13,900 |
Jun 27, 2023 | 18.12 | 18.19 | 18.01 | 18.15 | 15.80 | 4,000 |
Jun 26, 2023 | 17.00 | 18.30 | 17.00 | 18.12 | 15.78 | 49,300 |
Jun 23, 2023 | 17.01 | 17.62 | 17.01 | 17.45 | 15.20 | 9,200 |
Jun 22, 2023 | 17.09 | 17.92 | 17.00 | 17.22 | 15.00 | 9,800 |
Jun 21, 2023 | 17.70 | 17.70 | 17.00 | 17.35 | 15.11 | 6,800 |
Jun 20, 2023 | 17.49 | 18.00 | 17.20 | 18.00 | 15.67 | 6,200 |
Jun 16, 2023 | 17.66 | 17.66 | 17.39 | 17.51 | 15.25 | 3,000 |
Jun 15, 2023 | 17.30 | 18.23 | 17.11 | 17.62 | 15.34 | 6,300 |
Jun 14, 2023 | 0.20 Dividend | |||||
Jun 14, 2023 | 17.22 | 17.50 | 16.80 | 17.40 | 15.15 | 11,100 |
Jun 13, 2023 | 17.99 | 18.00 | 16.45 | 17.75 | 15.29 | 10,600 |
Jun 12, 2023 | 18.46 | 18.46 | 17.35 | 17.97 | 15.47 | 20,100 |
Jun 9, 2023 | 17.96 | 18.60 | 17.35 | 17.51 | 15.08 | 30,800 |
Jun 8, 2023 | 17.47 | 17.82 | 17.40 | 17.60 | 15.16 | 13,000 |
Jun 7, 2023 | 16.64 | 17.30 | 16.60 | 17.05 | 14.68 | 11,800 |
Jun 6, 2023 | 16.07 | 16.87 | 16.07 | 16.82 | 14.49 | 23,000 |
Jun 5, 2023 | 16.03 | 16.07 | 16.00 | 16.07 | 13.84 | 2,100 |
Jun 2, 2023 | 15.99 | 16.16 | 15.90 | 16.03 | 13.81 | 14,300 |
Jun 1, 2023 | 16.10 | 16.20 | 15.65 | 15.99 | 13.77 | 19,200 |
May 31, 2023 | 16.29 | 16.29 | 16.05 | 16.05 | 13.82 | 15,200 |
May 30, 2023 | 16.38 | 16.50 | 16.16 | 16.27 | 14.01 | 28,500 |
May 26, 2023 | 16.47 | 16.68 | 16.40 | 16.60 | 14.30 | 8,200 |
May 25, 2023 | 16.50 | 16.74 | 16.43 | 16.60 | 14.30 | 12,300 |
May 24, 2023 | 17.21 | 17.35 | 16.51 | 16.54 | 14.24 | 21,400 |
May 23, 2023 | 17.40 | 17.45 | 17.20 | 17.20 | 14.81 | 4,600 |
May 22, 2023 | 17.49 | 17.49 | 17.35 | 17.45 | 15.03 | 8,700 |
May 19, 2023 | 18.20 | 18.20 | 17.23 | 17.50 | 15.07 | 11,900 |
May 18, 2023 | 17.90 | 17.90 | 17.22 | 17.75 | 15.29 | 12,700 |
May 17, 2023 | 17.33 | 17.77 | 17.26 | 17.50 | 15.07 | 11,600 |
May 16, 2023 | 18.10 | 18.10 | 16.20 | 17.34 | 14.93 | 39,400 |
May 15, 2023 | 18.41 | 18.57 | 17.98 | 17.98 | 15.48 | 5,800 |
May 12, 2023 | 0.20 Dividend | |||||
May 12, 2023 | 18.56 | 18.90 | 18.50 | 18.70 | 16.10 | 2,800 |
May 11, 2023 | 18.68 | 18.91 | 18.68 | 18.82 | 16.04 | 5,000 |
May 10, 2023 | 18.73 | 18.79 | 18.63 | 18.79 | 16.01 | 3,200 |
May 9, 2023 | 18.50 | 18.75 | 18.50 | 18.63 | 15.88 | 3,800 |
May 8, 2023 | 18.63 | 18.68 | 18.47 | 18.62 | 15.87 | 7,000 |
May 5, 2023 | 18.42 | 18.60 | 18.42 | 18.50 | 15.76 | 2,600 |
May 4, 2023 | 18.60 | 18.60 | 18.20 | 18.20 | 15.51 | 8,000 |
May 3, 2023 | 18.50 | 18.55 | 18.33 | 18.50 | 15.77 | 4,400 |
May 2, 2023 | 18.47 | 18.47 | 18.20 | 18.34 | 15.63 | 5,200 |
May 1, 2023 | 18.48 | 18.48 | 18.27 | 18.35 | 15.64 | 5,600 |
Apr 28, 2023 | 18.50 | 18.50 | 18.20 | 18.42 | 15.70 | 7,000 |
Apr 27, 2023 | 18.26 | 18.50 | 18.17 | 18.40 | 15.68 | 5,200 |
Related Tickers
ATXI Avenue Therapeutics, Inc.
6.20
-29.35%
VALN Valneva SE
7.64
+1.32%
I9DN.F Arbutus Biopharma Corporation
2.4940
-0.32%
INRLF Valneva SE
3.7800
0.00%
ALSEN.PA Sensorion SA
0.7060
-0.56%
RAD.AX Radiopharm Theranostics Limited
0.0460
+2.22%
SLNCF Silence Therapeutics plc
8.00
0.00%
ALA.AX Arovella Therapeutics Limited
0.1200
+4.35%
TFFP TFF Pharmaceuticals, Inc.
2.9215
-5.45%
RGRX RegeneRx Biopharmaceuticals, Inc.
0.0014
0.00%