NasdaqGS - Delayed Quote • USD
Century Therapeutics, Inc. (IPSC)
At close: April 24 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 24, 2024 | 3.1200 | 3.2200 | 2.7900 | 2.9600 | 2.9600 | 134,100 |
| Apr 23, 2024 | 3.0900 | 3.5650 | 2.9600 | 3.1300 | 3.1300 | 75,400 |
| Apr 22, 2024 | 3.1000 | 3.3700 | 2.9800 | 3.0500 | 3.0500 | 65,700 |
| Apr 19, 2024 | 2.9900 | 3.2000 | 2.9050 | 3.0900 | 3.0900 | 112,800 |
| Apr 18, 2024 | 2.8600 | 3.0500 | 2.7500 | 2.9750 | 2.9750 | 145,400 |
| Apr 17, 2024 | 3.2100 | 3.2150 | 2.8200 | 2.8400 | 2.8400 | 179,200 |
| Apr 16, 2024 | 3.6300 | 3.6300 | 2.9850 | 3.1400 | 3.1400 | 320,600 |
| Apr 15, 2024 | 3.9200 | 3.9900 | 3.6250 | 3.6700 | 3.6700 | 42,100 |
| Apr 12, 2024 | 4.0100 | 4.0700 | 3.6390 | 3.9100 | 3.9100 | 115,200 |
| Apr 11, 2024 | 3.9700 | 4.4280 | 3.8000 | 4.0500 | 4.0500 | 248,500 |
| Apr 10, 2024 | 3.9100 | 4.0000 | 3.6000 | 3.7800 | 3.7800 | 94,900 |
| Apr 9, 2024 | 3.7200 | 4.0500 | 3.6800 | 4.0100 | 4.0100 | 79,900 |
| Apr 8, 2024 | 3.6700 | 3.8390 | 3.5100 | 3.7800 | 3.7800 | 212,000 |
| Apr 5, 2024 | 3.6300 | 3.7500 | 3.5700 | 3.6300 | 3.6300 | 27,600 |
| Apr 4, 2024 | 3.7000 | 3.8660 | 3.6300 | 3.6400 | 3.6400 | 72,500 |
| Apr 3, 2024 | 3.7300 | 3.8600 | 3.6000 | 3.7000 | 3.7000 | 92,400 |
| Apr 2, 2024 | 3.8400 | 3.9400 | 3.7400 | 3.7900 | 3.7900 | 117,600 |
| Apr 1, 2024 | 4.1900 | 4.3200 | 4.0100 | 4.0500 | 4.0500 | 82,600 |
| Mar 28, 2024 | 4.3900 | 4.3900 | 4.0500 | 4.1800 | 4.1800 | 173,400 |
| Mar 27, 2024 | 3.8600 | 4.3900 | 3.8600 | 4.2700 | 4.2700 | 256,000 |
| Mar 26, 2024 | 4.0600 | 4.0600 | 3.9300 | 3.9800 | 3.9800 | 93,300 |
| Mar 25, 2024 | 4.4300 | 4.5000 | 4.0000 | 4.0100 | 4.0100 | 206,300 |
| Mar 22, 2024 | 4.7800 | 4.7800 | 4.4000 | 4.4300 | 4.4300 | 108,500 |
| Mar 21, 2024 | 5.0500 | 5.2390 | 4.7500 | 4.7800 | 4.7800 | 102,600 |
| Mar 20, 2024 | 4.8000 | 5.2000 | 4.7300 | 5.0100 | 5.0100 | 86,500 |
| Mar 19, 2024 | 4.8100 | 4.8700 | 4.5300 | 4.8000 | 4.8000 | 92,200 |
| Mar 18, 2024 | 4.9900 | 5.1240 | 4.7500 | 4.7500 | 4.7500 | 67,900 |
| Mar 15, 2024 | 4.8100 | 5.0450 | 4.8100 | 5.0000 | 5.0000 | 262,400 |
| Mar 14, 2024 | 4.8400 | 4.8400 | 4.3400 | 4.5100 | 4.5100 | 137,600 |
| Mar 13, 2024 | 4.7500 | 4.8950 | 4.6800 | 4.8600 | 4.8600 | 105,200 |
| Mar 12, 2024 | 5.2900 | 5.2900 | 4.6100 | 4.7500 | 4.7500 | 128,800 |
| Mar 11, 2024 | 5.2700 | 5.3900 | 4.9600 | 5.1600 | 5.1600 | 146,400 |
| Mar 8, 2024 | 5.4100 | 5.5100 | 5.0300 | 5.2400 | 5.2400 | 134,300 |
| Mar 7, 2024 | 5.0000 | 5.5000 | 4.8000 | 5.3150 | 5.3150 | 232,700 |
| Mar 6, 2024 | 4.3600 | 5.0700 | 4.3550 | 5.0000 | 5.0000 | 285,700 |
| Mar 5, 2024 | 4.0600 | 4.3390 | 4.0600 | 4.2500 | 4.2500 | 85,500 |
| Mar 4, 2024 | 4.0100 | 4.1850 | 3.9150 | 4.1000 | 4.1000 | 109,500 |
| Mar 1, 2024 | 3.6600 | 4.0000 | 3.5400 | 3.9600 | 3.9600 | 168,100 |
| Feb 29, 2024 | 3.5000 | 3.7600 | 3.4490 | 3.6700 | 3.6700 | 103,400 |
| Feb 28, 2024 | 3.8100 | 3.8900 | 3.4600 | 3.4700 | 3.4700 | 80,800 |
| Feb 27, 2024 | 3.5700 | 3.9200 | 3.5400 | 3.8000 | 3.8000 | 137,600 |
| Feb 26, 2024 | 3.8400 | 3.8400 | 3.6500 | 3.7100 | 3.7100 | 55,400 |
| Feb 23, 2024 | 3.9600 | 3.9600 | 3.5800 | 3.8400 | 3.8400 | 119,600 |
| Feb 22, 2024 | 4.1100 | 4.2700 | 3.9300 | 3.9450 | 3.9450 | 79,800 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 4.0150 | 4.1600 | 4.1600 | 4,177,200 |
| Feb 20, 2024 | 4.6600 | 4.7520 | 4.5610 | 4.6100 | 4.6100 | 74,400 |
| Feb 16, 2024 | 4.6800 | 4.8800 | 4.6800 | 4.7000 | 4.7000 | 108,700 |
| Feb 15, 2024 | 4.5600 | 4.7300 | 4.4000 | 4.7100 | 4.7100 | 124,400 |
| Feb 14, 2024 | 4.5300 | 4.5300 | 4.3800 | 4.4900 | 4.4900 | 67,100 |
| Feb 13, 2024 | 4.5000 | 4.6900 | 4.3300 | 4.4300 | 4.4300 | 151,300 |
| Feb 12, 2024 | 4.3200 | 4.7300 | 4.1100 | 4.6600 | 4.6600 | 227,400 |
| Feb 9, 2024 | 4.4000 | 4.4800 | 4.1100 | 4.3000 | 4.3000 | 170,000 |
| Feb 8, 2024 | 4.4900 | 4.5700 | 4.4000 | 4.4500 | 4.4500 | 202,800 |
| Feb 7, 2024 | 4.4700 | 4.6500 | 4.3400 | 4.5600 | 4.5600 | 192,400 |
| Feb 6, 2024 | 4.0100 | 4.7000 | 3.9700 | 4.5500 | 4.5500 | 278,600 |
| Feb 5, 2024 | 3.9600 | 4.3100 | 3.7200 | 4.0400 | 4.0400 | 291,600 |
| Feb 2, 2024 | 4.2000 | 4.2450 | 3.9300 | 3.9900 | 3.9900 | 456,400 |
| Feb 1, 2024 | 4.2200 | 4.6800 | 4.1800 | 4.2300 | 4.2300 | 225,500 |
| Jan 31, 2024 | 4.3000 | 4.4500 | 4.0900 | 4.2800 | 4.2800 | 532,800 |
| Jan 30, 2024 | 4.2100 | 4.4200 | 4.1300 | 4.3700 | 4.3700 | 132,000 |
| Jan 29, 2024 | 4.1500 | 4.3200 | 4.0300 | 4.2900 | 4.2900 | 137,400 |
| Jan 26, 2024 | 4.3100 | 4.3350 | 4.1600 | 4.2200 | 4.2200 | 70,000 |
| Jan 25, 2024 | 4.1600 | 4.4550 | 4.1200 | 4.3300 | 4.3300 | 137,400 |
| Jan 24, 2024 | 4.1100 | 4.3600 | 3.9100 | 4.1300 | 4.1300 | 106,200 |
| Jan 23, 2024 | 4.1300 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 150,100 |
| Jan 22, 2024 | 3.8100 | 4.1600 | 3.8000 | 4.1200 | 4.1200 | 175,800 |
| Jan 19, 2024 | 3.8400 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 81,700 |
| Jan 18, 2024 | 3.8500 | 3.9500 | 3.7600 | 3.8600 | 3.8600 | 139,100 |
| Jan 17, 2024 | 3.5400 | 3.8900 | 3.5000 | 3.8000 | 3.8000 | 156,100 |
| Jan 16, 2024 | 3.8100 | 3.9300 | 3.6340 | 3.6700 | 3.6700 | 114,100 |
| Jan 12, 2024 | 4.0000 | 4.0400 | 3.6500 | 3.8400 | 3.8400 | 123,600 |
| Jan 11, 2024 | 3.9000 | 4.1600 | 3.7000 | 4.0500 | 4.0500 | 145,000 |
| Jan 10, 2024 | 3.6600 | 3.9900 | 3.5300 | 3.9500 | 3.9500 | 187,300 |
| Jan 9, 2024 | 3.5800 | 3.8900 | 3.4100 | 3.6400 | 3.6400 | 160,200 |
| Jan 8, 2024 | 3.1800 | 3.6100 | 3.1000 | 3.5700 | 3.5700 | 84,100 |
| Jan 5, 2024 | 3.2600 | 3.3500 | 3.1600 | 3.1900 | 3.1900 | 101,200 |
| Jan 4, 2024 | 3.2700 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 102,600 |
| Jan 3, 2024 | 3.6300 | 3.7400 | 3.2700 | 3.3300 | 3.3300 | 195,600 |
| Jan 2, 2024 | 3.3100 | 3.7500 | 3.2400 | 3.6400 | 3.6400 | 228,200 |
| Dec 29, 2023 | 3.1400 | 3.3590 | 3.1200 | 3.3200 | 3.3200 | 182,200 |
| Dec 28, 2023 | 3.0100 | 3.1600 | 2.9900 | 3.1000 | 3.1000 | 112,900 |
| Dec 27, 2023 | 2.9200 | 3.0700 | 2.8800 | 3.0400 | 3.0400 | 83,200 |
| Dec 26, 2023 | 2.5300 | 2.9200 | 2.4900 | 2.8800 | 2.8800 | 191,200 |
| Dec 22, 2023 | 2.3400 | 2.4600 | 2.3100 | 2.4200 | 2.4200 | 150,300 |
| Dec 21, 2023 | 2.3700 | 2.4500 | 2.2600 | 2.3300 | 2.3300 | 72,900 |
| Dec 20, 2023 | 2.3800 | 2.5850 | 2.2800 | 2.3200 | 2.3200 | 221,700 |
| Dec 19, 2023 | 2.5400 | 2.6600 | 2.3030 | 2.4000 | 2.4000 | 194,400 |
| Dec 18, 2023 | 2.9200 | 3.0100 | 2.5120 | 2.5500 | 2.5500 | 295,300 |
| Dec 15, 2023 | 2.7500 | 3.0300 | 2.6500 | 2.9100 | 2.9100 | 456,500 |
| Dec 14, 2023 | 2.6600 | 2.7700 | 2.5800 | 2.7000 | 2.7000 | 133,900 |
| Dec 13, 2023 | 2.6900 | 2.7000 | 2.4100 | 2.6600 | 2.6600 | 149,300 |
| Dec 12, 2023 | 2.3500 | 2.7000 | 2.2600 | 2.6300 | 2.6300 | 165,400 |
| Dec 11, 2023 | 2.3800 | 2.4420 | 2.1400 | 2.3500 | 2.3500 | 234,500 |
| Dec 8, 2023 | 2.3800 | 2.4100 | 2.1600 | 2.3800 | 2.3800 | 178,000 |
| Dec 7, 2023 | 2.1900 | 2.4000 | 2.0700 | 2.3300 | 2.3300 | 255,100 |
| Dec 6, 2023 | 1.7100 | 2.2900 | 1.6000 | 2.1500 | 2.1500 | 1,145,700 |
| Dec 5, 2023 | 1.6200 | 1.7600 | 1.5700 | 1.5800 | 1.5800 | 154,000 |
| Dec 4, 2023 | 1.3900 | 1.6700 | 1.3800 | 1.6100 | 1.6100 | 136,000 |
| Dec 1, 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 99,100 |
| Nov 30, 2023 | 1.4300 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 100,900 |
| Nov 29, 2023 | 1.4800 | 1.5350 | 1.3800 | 1.4200 | 1.4200 | 65,800 |
| Nov 28, 2023 | 1.4400 | 1.4900 | 1.3700 | 1.4600 | 1.4600 | 89,200 |
| Nov 27, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 24,000 |
| Nov 24, 2023 | 1.5400 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 43,600 |
| Nov 22, 2023 | 1.3900 | 1.5700 | 1.3700 | 1.5500 | 1.5500 | 143,700 |
| Nov 21, 2023 | 1.4400 | 1.4570 | 1.3700 | 1.3900 | 1.3900 | 42,600 |
| Nov 20, 2023 | 1.4100 | 1.5000 | 1.3600 | 1.4300 | 1.4300 | 193,000 |
| Nov 17, 2023 | 1.3300 | 1.4900 | 1.3300 | 1.3800 | 1.3800 | 192,700 |
| Nov 16, 2023 | 1.2900 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 95,300 |
| Nov 15, 2023 | 1.3100 | 1.3800 | 1.2900 | 1.3000 | 1.3000 | 188,000 |
| Nov 14, 2023 | 1.3200 | 1.4000 | 1.2900 | 1.3100 | 1.3100 | 176,900 |
| Nov 13, 2023 | 1.3500 | 1.3900 | 1.2800 | 1.2800 | 1.2800 | 122,900 |
| Nov 10, 2023 | 1.4500 | 1.4500 | 1.2800 | 1.2900 | 1.2900 | 176,300 |
| Nov 9, 2023 | 1.5200 | 1.6800 | 1.3600 | 1.3900 | 1.3900 | 215,000 |
| Nov 8, 2023 | 1.7300 | 1.8200 | 1.5500 | 1.6000 | 1.6000 | 105,800 |
| Nov 7, 2023 | 1.7600 | 1.8600 | 1.6400 | 1.7000 | 1.7000 | 234,600 |
| Nov 6, 2023 | 1.7400 | 1.7900 | 1.6800 | 1.7600 | 1.7600 | 193,900 |
| Nov 3, 2023 | 1.5500 | 1.7800 | 1.5500 | 1.7600 | 1.7600 | 386,300 |
| Nov 2, 2023 | 1.5500 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 316,100 |
| Nov 1, 2023 | 1.5700 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 77,100 |
| Oct 31, 2023 | 1.3500 | 1.5800 | 1.2800 | 1.5300 | 1.5300 | 360,400 |
| Oct 30, 2023 | 1.4800 | 1.4900 | 1.3100 | 1.3400 | 1.3400 | 305,700 |
| Oct 27, 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 45,300 |
| Oct 26, 2023 | 1.5400 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 68,200 |
| Oct 25, 2023 | 1.4800 | 1.5900 | 1.4400 | 1.4800 | 1.4800 | 114,000 |
| Oct 24, 2023 | 1.5300 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 59,000 |
| Oct 23, 2023 | 1.5600 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 78,100 |
| Oct 20, 2023 | 1.5000 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 84,800 |
| Oct 19, 2023 | 1.5700 | 1.5900 | 1.4900 | 1.4950 | 1.4950 | 596,200 |
| Oct 18, 2023 | 1.6350 | 1.6350 | 1.5200 | 1.5500 | 1.5500 | 105,600 |
| Oct 17, 2023 | 1.6900 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 251,200 |
| Oct 16, 2023 | 1.6600 | 1.7000 | 1.5900 | 1.6600 | 1.6600 | 147,800 |
| Oct 13, 2023 | 1.6000 | 1.6900 | 1.5800 | 1.6350 | 1.6350 | 119,900 |
| Oct 12, 2023 | 1.6600 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 63,400 |
| Oct 11, 2023 | 1.6500 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 61,100 |
| Oct 10, 2023 | 1.6500 | 1.7200 | 1.6300 | 1.6700 | 1.6700 | 123,100 |
| Oct 9, 2023 | 1.6100 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 82,500 |
| Oct 6, 2023 | 1.7040 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 111,900 |
| Oct 5, 2023 | 1.7200 | 1.8100 | 1.6700 | 1.7000 | 1.7000 | 124,900 |
| Oct 4, 2023 | 1.7400 | 1.8400 | 1.6300 | 1.7800 | 1.7800 | 115,300 |
| Oct 3, 2023 | 1.8900 | 1.9000 | 1.7300 | 1.7500 | 1.7500 | 56,600 |
| Oct 2, 2023 | 1.9700 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 81,700 |
| Sep 29, 2023 | 1.9900 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 97,400 |
| Sep 28, 2023 | 2.0300 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 41,600 |
| Sep 27, 2023 | 2.0550 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 56,400 |
| Sep 26, 2023 | 2.1100 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 97,600 |
| Sep 25, 2023 | 2.1600 | 2.1600 | 2.0300 | 2.1000 | 2.1000 | 81,700 |
| Sep 22, 2023 | 2.1600 | 2.2700 | 2.1000 | 2.1700 | 2.1700 | 103,400 |
| Sep 21, 2023 | 2.2300 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 112,800 |
| Sep 20, 2023 | 2.2300 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 42,100 |
| Sep 19, 2023 | 2.2400 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 84,500 |
| Sep 18, 2023 | 2.2700 | 2.3300 | 2.2000 | 2.2400 | 2.2400 | 78,100 |
| Sep 15, 2023 | 2.2900 | 2.3900 | 2.2200 | 2.2500 | 2.2500 | 157,600 |
| Sep 14, 2023 | 2.4600 | 2.4600 | 2.2400 | 2.2900 | 2.2900 | 59,900 |
| Sep 13, 2023 | 2.4250 | 2.4250 | 2.2500 | 2.2800 | 2.2800 | 75,400 |
| Sep 12, 2023 | 2.4300 | 2.4670 | 2.3000 | 2.3300 | 2.3300 | 49,200 |
| Sep 11, 2023 | 2.3600 | 2.4200 | 2.3070 | 2.3600 | 2.3600 | 54,300 |
| Sep 8, 2023 | 2.3100 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 77,100 |
| Sep 7, 2023 | 2.4500 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 103,000 |
| Sep 6, 2023 | 2.3900 | 2.4800 | 2.3370 | 2.4400 | 2.4400 | 44,900 |
| Sep 5, 2023 | 2.4800 | 2.5300 | 2.2800 | 2.4100 | 2.4100 | 120,100 |
| Sep 1, 2023 | 2.5000 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 122,500 |
| Aug 31, 2023 | 2.4100 | 2.4900 | 2.4100 | 2.4800 | 2.4800 | 129,100 |
| Aug 30, 2023 | 2.4200 | 2.5750 | 2.3600 | 2.4400 | 2.4400 | 79,900 |
| Aug 29, 2023 | 2.5300 | 2.5900 | 2.3600 | 2.4200 | 2.4200 | 78,400 |
| Aug 28, 2023 | 2.5300 | 2.6000 | 2.4100 | 2.5100 | 2.5100 | 121,700 |
| Aug 25, 2023 | 2.3900 | 2.5000 | 2.2800 | 2.3900 | 2.3900 | 221,700 |
| Aug 24, 2023 | 2.5400 | 2.5890 | 2.3800 | 2.4000 | 2.4000 | 168,900 |
| Aug 23, 2023 | 2.5700 | 2.6800 | 2.5300 | 2.5700 | 2.5700 | 100,500 |
| Aug 22, 2023 | 2.5800 | 2.7500 | 2.5000 | 2.5300 | 2.5300 | 201,600 |
| Aug 21, 2023 | 2.7000 | 2.7450 | 2.5100 | 2.5800 | 2.5800 | 198,400 |
| Aug 18, 2023 | 2.6900 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 65,200 |
| Aug 17, 2023 | 2.7300 | 2.7490 | 2.6800 | 2.7100 | 2.7100 | 41,600 |
| Aug 16, 2023 | 2.7100 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 57,300 |
| Aug 15, 2023 | 2.6980 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 89,300 |
| Aug 14, 2023 | 2.7700 | 2.8900 | 2.7000 | 2.7700 | 2.7700 | 45,100 |
| Aug 11, 2023 | 2.7000 | 2.8600 | 2.7000 | 2.8000 | 2.8000 | 82,300 |
| Aug 10, 2023 | 2.8700 | 2.9000 | 2.6800 | 2.7100 | 2.7100 | 84,900 |
| Aug 9, 2023 | 2.8700 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 60,000 |
| Aug 8, 2023 | 2.9800 | 2.9800 | 2.8200 | 2.9000 | 2.9000 | 83,000 |
| Aug 7, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 67,900 |
| Aug 4, 2023 | 3.0800 | 3.1000 | 2.9950 | 3.0050 | 3.0050 | 38,000 |
| Aug 3, 2023 | 3.0000 | 3.1300 | 2.9550 | 3.0500 | 3.0500 | 49,800 |
| Aug 2, 2023 | 3.0100 | 3.0800 | 2.9710 | 3.0300 | 3.0300 | 56,800 |
| Aug 1, 2023 | 3.0000 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 58,400 |
| Jul 31, 2023 | 3.0200 | 3.1450 | 2.9750 | 3.0500 | 3.0500 | 32,100 |
| Jul 28, 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 21,400 |
| Jul 27, 2023 | 3.0800 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 84,600 |
| Jul 26, 2023 | 3.0800 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 23,800 |
| Jul 25, 2023 | 3.1400 | 3.1540 | 3.0200 | 3.0600 | 3.0600 | 55,200 |
| Jul 24, 2023 | 3.1600 | 3.2200 | 3.0000 | 3.1700 | 3.1700 | 75,200 |
| Jul 21, 2023 | 3.2400 | 3.2400 | 3.0500 | 3.1200 | 3.1200 | 48,800 |
| Jul 20, 2023 | 2.9900 | 3.2500 | 2.9900 | 3.2300 | 3.2300 | 79,300 |
| Jul 19, 2023 | 3.0900 | 3.1250 | 2.9700 | 2.9900 | 2.9900 | 58,900 |
| Jul 18, 2023 | 2.9600 | 3.1550 | 2.9100 | 3.0500 | 3.0500 | 39,500 |
| Jul 17, 2023 | 3.0100 | 3.1500 | 2.9600 | 2.9700 | 2.9700 | 47,700 |
| Jul 14, 2023 | 3.1000 | 3.1400 | 2.9700 | 3.0150 | 3.0150 | 55,100 |
| Jul 13, 2023 | 3.0630 | 3.1440 | 3.0510 | 3.1000 | 3.1000 | 131,200 |
| Jul 12, 2023 | 2.9600 | 3.0900 | 2.9100 | 3.0100 | 3.0100 | 76,600 |
| Jul 11, 2023 | 2.8700 | 2.9800 | 2.8600 | 2.9100 | 2.9100 | 59,400 |
| Jul 10, 2023 | 2.8700 | 2.9300 | 2.8200 | 2.8800 | 2.8800 | 75,400 |
| Jul 7, 2023 | 3.0000 | 3.1850 | 2.8200 | 2.8400 | 2.8400 | 191,700 |
| Jul 6, 2023 | 2.9870 | 3.0800 | 2.9700 | 2.9900 | 2.9900 | 134,200 |
| Jul 5, 2023 | 3.0800 | 3.1500 | 2.9200 | 3.0000 | 3.0000 | 154,400 |
| Jul 3, 2023 | 3.2000 | 3.2200 | 3.0000 | 3.1400 | 3.1400 | 44,200 |
| Jun 30, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 138,700 |
| Jun 29, 2023 | 3.1400 | 3.2200 | 3.1000 | 3.1800 | 3.1800 | 128,800 |
| Jun 28, 2023 | 3.2300 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 158,500 |
| Jun 27, 2023 | 3.3200 | 3.4000 | 3.1500 | 3.1900 | 3.1900 | 136,900 |
| Jun 26, 2023 | 3.3700 | 3.4200 | 3.2800 | 3.4000 | 3.4000 | 90,900 |
| Jun 23, 2023 | 3.5100 | 3.5100 | 3.2000 | 3.4000 | 3.4000 | 682,600 |
| Jun 22, 2023 | 3.5100 | 3.5900 | 3.4400 | 3.5300 | 3.5300 | 178,800 |
| Jun 21, 2023 | 3.4400 | 3.5900 | 3.4100 | 3.5100 | 3.5100 | 101,200 |
| Jun 20, 2023 | 3.2100 | 3.5700 | 3.1100 | 3.4700 | 3.4700 | 243,600 |
| Jun 16, 2023 | 3.3500 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 147,600 |
| Jun 15, 2023 | 3.2800 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 43,600 |
| Jun 14, 2023 | 3.2900 | 3.4400 | 3.2600 | 3.2900 | 3.2900 | 77,900 |
| Jun 13, 2023 | 3.3400 | 3.4200 | 3.2300 | 3.2700 | 3.2700 | 72,500 |
| Jun 12, 2023 | 3.3500 | 3.4550 | 3.2600 | 3.2800 | 3.2800 | 43,200 |
| Jun 9, 2023 | 3.4100 | 3.5300 | 3.2600 | 3.3400 | 3.3400 | 49,800 |
| Jun 8, 2023 | 3.4600 | 3.4600 | 3.3200 | 3.4100 | 3.4100 | 51,300 |
| Jun 7, 2023 | 3.2000 | 3.4500 | 3.1900 | 3.3800 | 3.3800 | 127,700 |
| Jun 6, 2023 | 3.1900 | 3.3000 | 3.1300 | 3.2000 | 3.2000 | 94,200 |
| Jun 5, 2023 | 3.2900 | 3.3300 | 3.1300 | 3.1600 | 3.1600 | 121,600 |
| Jun 2, 2023 | 3.2400 | 3.3300 | 3.1300 | 3.3000 | 3.3000 | 79,200 |
| Jun 1, 2023 | 3.1800 | 3.2800 | 3.1300 | 3.1700 | 3.1700 | 47,200 |
| May 31, 2023 | 3.0600 | 3.2000 | 3.0100 | 3.1800 | 3.1800 | 78,800 |
| May 30, 2023 | 3.0300 | 3.1500 | 2.9000 | 3.0500 | 3.0500 | 179,800 |
| May 26, 2023 | 3.2400 | 3.3550 | 3.0100 | 3.0300 | 3.0300 | 71,900 |
| May 25, 2023 | 3.2300 | 3.2600 | 3.0890 | 3.1900 | 3.1900 | 58,800 |
| May 24, 2023 | 3.4200 | 3.4200 | 3.2100 | 3.2300 | 3.2300 | 42,800 |
| May 23, 2023 | 3.4300 | 3.5400 | 3.3400 | 3.4200 | 3.4200 | 249,600 |
| May 22, 2023 | 3.2500 | 3.4100 | 3.2500 | 3.3750 | 3.3750 | 88,900 |
| May 19, 2023 | 3.2900 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 34,000 |
| May 18, 2023 | 3.1100 | 3.2100 | 3.0600 | 3.1900 | 3.1900 | 35,200 |
| May 17, 2023 | 3.2100 | 3.2600 | 3.0510 | 3.1000 | 3.1000 | 69,900 |
| May 16, 2023 | 3.2400 | 3.3150 | 3.1200 | 3.1800 | 3.1800 | 53,400 |
| May 15, 2023 | 3.3000 | 3.5900 | 3.2800 | 3.3100 | 3.3100 | 60,800 |
| May 12, 2023 | 3.4200 | 3.5900 | 3.2500 | 3.2800 | 3.2800 | 46,700 |
| May 11, 2023 | 3.4100 | 3.5100 | 3.3000 | 3.3700 | 3.3700 | 57,100 |
| May 10, 2023 | 3.3600 | 3.6780 | 3.3430 | 3.4300 | 3.4300 | 131,200 |
| May 9, 2023 | 3.2100 | 3.3500 | 3.1900 | 3.3000 | 3.3000 | 33,800 |
| May 8, 2023 | 3.1700 | 3.3400 | 3.0800 | 3.2300 | 3.2300 | 88,800 |
| May 5, 2023 | 3.1200 | 3.1730 | 3.0400 | 3.1000 | 3.1000 | 52,200 |
| May 4, 2023 | 3.1700 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 93,400 |
| May 3, 2023 | 3.1500 | 3.3100 | 3.1200 | 3.2000 | 3.2000 | 60,700 |
| May 2, 2023 | 3.2500 | 3.2500 | 3.1100 | 3.1200 | 3.1200 | 46,700 |
| May 1, 2023 | 3.1400 | 3.3400 | 3.1020 | 3.2100 | 3.2100 | 67,300 |
| Apr 28, 2023 | 3.2100 | 3.3300 | 3.0820 | 3.1300 | 3.1300 | 80,700 |
| Apr 27, 2023 | 3.1900 | 3.2500 | 3.1100 | 3.1400 | 3.1400 | 30,800 |
| Apr 26, 2023 | 3.1100 | 3.2100 | 3.0420 | 3.1700 | 3.1700 | 52,100 |
| Apr 25, 2023 | 3.0200 | 3.1800 | 3.0200 | 3.0900 | 3.0900 | 70,300 |
Related Tickers
SANA Sana Biotechnology, Inc.
8.58
+6.06%
PRME Prime Medicine, Inc.
4.7000
-2.08%
LVTX LAVA Therapeutics N.V.
2.7400
-8.05%
GLUE Monte Rosa Therapeutics, Inc.
5.47
-1.26%
LXEO Lexeo Therapeutics, Inc.
12.50
+2.97%
GBIO Generation Bio Co.
2.9900
-8.28%
IKNA Ikena Oncology, Inc.
1.2900
-4.44%
BCAB BioAtla, Inc.
2.3500
+4.91%
PRQR ProQR Therapeutics N.V.
2.0100
-0.50%
HOWL Werewolf Therapeutics, Inc.
6.39
-0.78%