NasdaqGM - Delayed Quote • USD
Mirum Pharmaceuticals, Inc. (MIRM)
At close: April 25 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 25, 2024 | 23.56 | 24.62 | 23.14 | 24.49 | 24.49 | 817,200 |
Apr 24, 2024 | 24.93 | 24.93 | 23.85 | 24.02 | 24.02 | 317,100 |
Apr 23, 2024 | 24.30 | 25.01 | 24.30 | 24.42 | 24.42 | 423,100 |
Apr 22, 2024 | 23.97 | 24.51 | 23.75 | 24.17 | 24.17 | 254,700 |
Apr 19, 2024 | 23.41 | 24.00 | 23.40 | 23.81 | 23.81 | 336,900 |
Apr 18, 2024 | 23.73 | 24.06 | 23.29 | 23.57 | 23.57 | 400,300 |
Apr 17, 2024 | 24.63 | 24.63 | 23.80 | 23.85 | 23.85 | 327,400 |
Apr 16, 2024 | 24.19 | 24.69 | 23.77 | 24.01 | 24.01 | 317,700 |
Apr 15, 2024 | 24.52 | 24.60 | 23.76 | 23.91 | 23.91 | 404,600 |
Apr 12, 2024 | 25.70 | 25.97 | 24.23 | 24.58 | 24.58 | 484,700 |
Apr 11, 2024 | 25.51 | 26.01 | 25.51 | 25.83 | 25.83 | 294,600 |
Apr 10, 2024 | 25.61 | 25.94 | 25.45 | 25.63 | 25.63 | 377,200 |
Apr 9, 2024 | 25.95 | 26.30 | 25.78 | 26.20 | 26.20 | 402,500 |
Apr 8, 2024 | 26.18 | 26.30 | 25.57 | 25.92 | 25.92 | 296,200 |
Apr 5, 2024 | 25.06 | 26.61 | 24.85 | 26.26 | 26.26 | 555,400 |
Apr 4, 2024 | 24.90 | 25.92 | 24.86 | 25.33 | 25.33 | 443,100 |
Apr 3, 2024 | 25.17 | 25.18 | 24.44 | 24.74 | 24.74 | 424,900 |
Apr 2, 2024 | 25.12 | 25.30 | 24.82 | 25.21 | 25.21 | 1,030,000 |
Apr 1, 2024 | 24.93 | 25.49 | 24.72 | 25.45 | 25.45 | 526,100 |
Mar 28, 2024 | 25.66 | 25.79 | 25.06 | 25.12 | 25.12 | 424,400 |
Mar 27, 2024 | 24.78 | 25.59 | 24.70 | 25.12 | 25.12 | 401,400 |
Mar 26, 2024 | 26.25 | 26.52 | 24.89 | 24.92 | 24.92 | 462,200 |
Mar 25, 2024 | 26.13 | 26.55 | 25.71 | 26.14 | 26.14 | 471,500 |
Mar 22, 2024 | 26.05 | 26.49 | 25.86 | 26.13 | 26.13 | 485,000 |
Mar 21, 2024 | 27.23 | 27.41 | 26.01 | 26.04 | 26.04 | 500,500 |
Mar 20, 2024 | 26.59 | 27.16 | 26.03 | 26.99 | 26.99 | 653,200 |
Mar 19, 2024 | 26.61 | 27.24 | 26.42 | 27.01 | 27.01 | 695,000 |
Mar 18, 2024 | 26.50 | 26.94 | 25.64 | 25.98 | 25.98 | 790,700 |
Mar 15, 2024 | 28.00 | 28.52 | 26.69 | 26.77 | 26.77 | 2,323,300 |
Mar 14, 2024 | 29.79 | 29.89 | 27.79 | 28.17 | 28.17 | 895,700 |
Mar 13, 2024 | 27.89 | 28.72 | 27.50 | 27.77 | 27.77 | 583,900 |
Mar 12, 2024 | 26.83 | 27.96 | 26.41 | 27.48 | 27.48 | 500,400 |
Mar 11, 2024 | 28.17 | 28.49 | 26.80 | 26.94 | 26.94 | 461,300 |
Mar 8, 2024 | 28.62 | 29.06 | 28.07 | 28.15 | 28.15 | 319,200 |
Mar 7, 2024 | 28.58 | 28.80 | 28.00 | 28.21 | 28.21 | 279,900 |
Mar 6, 2024 | 28.39 | 28.82 | 28.17 | 28.41 | 28.41 | 487,100 |
Mar 5, 2024 | 28.73 | 29.03 | 27.33 | 28.00 | 28.00 | 464,600 |
Mar 4, 2024 | 29.65 | 29.82 | 28.59 | 28.68 | 28.68 | 318,500 |
Mar 1, 2024 | 28.78 | 30.23 | 28.78 | 29.27 | 29.27 | 473,500 |
Feb 29, 2024 | 28.59 | 29.98 | 27.83 | 28.71 | 28.71 | 1,042,500 |
Feb 28, 2024 | 29.61 | 29.89 | 28.72 | 28.89 | 28.89 | 318,700 |
Feb 27, 2024 | 29.32 | 29.65 | 28.85 | 29.61 | 29.61 | 452,500 |
Feb 26, 2024 | 27.72 | 29.17 | 27.72 | 29.06 | 29.06 | 290,800 |
Feb 23, 2024 | 28.12 | 28.41 | 27.71 | 27.81 | 27.81 | 224,000 |
Feb 22, 2024 | 28.31 | 28.54 | 27.92 | 28.22 | 28.22 | 273,800 |
Feb 21, 2024 | 28.96 | 29.33 | 27.95 | 28.29 | 28.29 | 267,800 |
Feb 20, 2024 | 28.75 | 30.05 | 28.75 | 29.09 | 29.09 | 467,500 |
Feb 16, 2024 | 28.85 | 29.82 | 28.49 | 29.28 | 29.28 | 437,200 |
Feb 15, 2024 | 28.50 | 29.07 | 28.49 | 28.98 | 28.98 | 316,400 |
Feb 14, 2024 | 28.45 | 28.79 | 28.16 | 28.47 | 28.47 | 333,300 |
Feb 13, 2024 | 29.04 | 29.21 | 27.89 | 28.08 | 28.08 | 864,900 |
Feb 12, 2024 | 28.17 | 30.00 | 27.74 | 29.93 | 29.93 | 861,700 |
Feb 9, 2024 | 27.20 | 28.27 | 27.02 | 27.98 | 27.98 | 364,600 |
Feb 8, 2024 | 26.71 | 27.44 | 26.71 | 27.02 | 27.02 | 414,700 |
Feb 7, 2024 | 27.17 | 27.17 | 26.50 | 26.76 | 26.76 | 449,400 |
Feb 6, 2024 | 26.22 | 27.21 | 25.92 | 27.21 | 27.21 | 409,200 |
Feb 5, 2024 | 26.22 | 26.60 | 26.01 | 26.27 | 26.27 | 325,000 |
Feb 2, 2024 | 26.17 | 26.80 | 25.92 | 26.52 | 26.52 | 558,000 |
Feb 1, 2024 | 26.49 | 26.87 | 26.14 | 26.59 | 26.59 | 416,600 |
Jan 31, 2024 | 26.59 | 27.10 | 26.37 | 26.46 | 26.46 | 438,700 |
Jan 30, 2024 | 27.02 | 27.02 | 26.18 | 26.60 | 26.60 | 519,400 |
Jan 29, 2024 | 26.33 | 27.12 | 26.15 | 27.12 | 27.12 | 581,300 |
Jan 26, 2024 | 26.33 | 26.83 | 26.02 | 26.17 | 26.17 | 385,600 |
Jan 25, 2024 | 26.50 | 26.70 | 25.96 | 26.21 | 26.21 | 676,400 |
Jan 24, 2024 | 26.75 | 27.02 | 26.40 | 26.49 | 26.49 | 452,400 |
Jan 23, 2024 | 26.64 | 26.76 | 25.88 | 26.49 | 26.49 | 587,400 |
Jan 22, 2024 | 26.34 | 26.94 | 26.09 | 26.45 | 26.45 | 507,100 |
Jan 19, 2024 | 26.39 | 26.57 | 25.88 | 26.33 | 26.33 | 806,800 |
Jan 18, 2024 | 26.96 | 26.98 | 26.00 | 26.34 | 26.34 | 972,800 |
Jan 17, 2024 | 26.46 | 26.81 | 25.88 | 26.80 | 26.80 | 936,000 |
Jan 16, 2024 | 26.55 | 26.91 | 26.06 | 26.72 | 26.72 | 848,100 |
Jan 12, 2024 | 26.95 | 27.37 | 26.44 | 27.29 | 27.29 | 571,000 |
Jan 11, 2024 | 26.27 | 27.29 | 26.00 | 26.88 | 26.88 | 1,104,500 |
Jan 10, 2024 | 27.53 | 27.55 | 25.31 | 26.26 | 26.26 | 1,452,200 |
Jan 9, 2024 | 28.24 | 28.50 | 27.11 | 27.91 | 27.91 | 923,100 |
Jan 8, 2024 | 28.45 | 28.57 | 27.11 | 28.51 | 28.51 | 1,219,700 |
Jan 5, 2024 | 29.46 | 29.60 | 28.77 | 28.85 | 28.85 | 413,200 |
Jan 4, 2024 | 29.39 | 30.05 | 29.02 | 29.68 | 29.68 | 577,000 |
Jan 3, 2024 | 30.00 | 30.29 | 29.26 | 29.40 | 29.40 | 755,500 |
Jan 2, 2024 | 29.58 | 30.27 | 29.25 | 30.02 | 30.02 | 671,000 |
Dec 29, 2023 | 29.92 | 30.00 | 29.25 | 29.52 | 29.52 | 565,300 |
Dec 28, 2023 | 29.90 | 30.33 | 29.48 | 29.96 | 29.96 | 526,000 |
Dec 27, 2023 | 30.50 | 30.80 | 29.80 | 30.06 | 30.06 | 430,100 |
Dec 26, 2023 | 30.43 | 30.60 | 29.90 | 30.25 | 30.25 | 430,300 |
Dec 22, 2023 | 30.66 | 30.95 | 29.02 | 30.00 | 30.00 | 1,096,700 |
Dec 21, 2023 | 31.09 | 31.20 | 30.26 | 31.09 | 31.09 | 423,600 |
Dec 20, 2023 | 31.62 | 32.68 | 30.76 | 30.79 | 30.79 | 752,000 |
Dec 19, 2023 | 29.70 | 31.70 | 29.19 | 31.57 | 31.57 | 1,041,500 |
Dec 18, 2023 | 27.37 | 29.73 | 27.37 | 29.39 | 29.39 | 3,333,800 |
Dec 15, 2023 | 34.60 | 35.56 | 33.99 | 34.93 | 34.93 | 1,516,600 |
Dec 14, 2023 | 34.07 | 34.81 | 33.45 | 34.59 | 34.59 | 878,700 |
Dec 13, 2023 | 33.65 | 34.24 | 33.06 | 33.92 | 33.92 | 994,500 |
Dec 12, 2023 | 32.52 | 34.00 | 31.87 | 33.64 | 33.64 | 569,700 |
Dec 11, 2023 | 33.08 | 33.20 | 31.80 | 32.28 | 32.28 | 768,200 |
Dec 8, 2023 | 32.38 | 33.06 | 32.28 | 32.86 | 32.86 | 533,800 |
Dec 7, 2023 | 31.47 | 32.55 | 31.47 | 32.28 | 32.28 | 435,600 |
Dec 6, 2023 | 32.40 | 32.83 | 31.56 | 31.58 | 31.58 | 347,400 |
Dec 5, 2023 | 31.58 | 33.33 | 31.50 | 32.50 | 32.50 | 779,900 |
Dec 4, 2023 | 31.98 | 32.31 | 30.97 | 31.70 | 31.70 | 644,800 |
Dec 1, 2023 | 32.08 | 32.49 | 31.44 | 32.00 | 32.00 | 499,700 |
Nov 30, 2023 | 31.84 | 33.24 | 31.84 | 32.07 | 32.07 | 833,400 |
Nov 29, 2023 | 31.45 | 32.48 | 31.45 | 31.65 | 31.65 | 416,200 |
Nov 28, 2023 | 31.94 | 32.06 | 30.75 | 31.33 | 31.33 | 461,200 |
Nov 27, 2023 | 32.36 | 32.45 | 31.67 | 32.04 | 32.04 | 632,600 |
Nov 24, 2023 | 32.12 | 33.01 | 32.12 | 32.35 | 32.35 | 212,200 |
Nov 22, 2023 | 31.86 | 32.44 | 31.55 | 32.00 | 32.00 | 291,700 |
Nov 21, 2023 | 32.52 | 32.55 | 31.67 | 32.00 | 32.00 | 489,000 |
Nov 20, 2023 | 32.07 | 32.54 | 31.90 | 32.10 | 32.10 | 892,600 |
Nov 17, 2023 | 30.49 | 32.35 | 30.20 | 32.32 | 32.32 | 499,000 |
Nov 16, 2023 | 30.27 | 31.24 | 30.05 | 30.31 | 30.31 | 377,100 |
Nov 15, 2023 | 31.03 | 31.87 | 30.34 | 30.36 | 30.36 | 1,098,900 |
Nov 14, 2023 | 31.05 | 31.69 | 29.96 | 30.33 | 30.33 | 801,300 |
Nov 13, 2023 | 29.72 | 30.68 | 28.61 | 30.49 | 30.49 | 667,500 |
Nov 10, 2023 | 28.78 | 29.13 | 28.20 | 28.61 | 28.61 | 236,300 |
Nov 9, 2023 | 30.00 | 30.00 | 27.88 | 28.48 | 28.48 | 424,500 |
Nov 8, 2023 | 30.32 | 30.43 | 29.39 | 29.74 | 29.74 | 313,500 |
Nov 7, 2023 | 29.30 | 30.00 | 29.08 | 30.00 | 30.00 | 354,500 |
Nov 6, 2023 | 30.32 | 30.60 | 28.50 | 29.35 | 29.35 | 582,900 |
Nov 3, 2023 | 29.90 | 30.92 | 29.00 | 30.00 | 30.00 | 1,561,300 |
Nov 2, 2023 | 28.50 | 28.87 | 27.75 | 28.39 | 28.39 | 412,800 |
Nov 1, 2023 | 27.18 | 28.75 | 27.15 | 28.42 | 28.42 | 460,500 |
Oct 31, 2023 | 27.19 | 27.68 | 26.91 | 27.43 | 27.43 | 419,400 |
Oct 30, 2023 | 27.37 | 27.70 | 27.04 | 27.25 | 27.25 | 171,900 |
Oct 27, 2023 | 27.70 | 27.70 | 26.79 | 27.14 | 27.14 | 376,800 |
Oct 26, 2023 | 27.77 | 28.15 | 27.39 | 27.54 | 27.54 | 256,300 |
Oct 25, 2023 | 28.66 | 28.66 | 27.26 | 27.49 | 27.49 | 273,800 |
Oct 24, 2023 | 29.01 | 30.07 | 28.60 | 28.89 | 28.89 | 468,100 |
Oct 23, 2023 | 28.36 | 28.82 | 27.79 | 27.89 | 27.89 | 285,900 |
Oct 20, 2023 | 29.38 | 29.50 | 28.70 | 28.90 | 28.90 | 293,900 |
Oct 19, 2023 | 28.28 | 29.30 | 27.78 | 28.90 | 28.90 | 330,000 |
Oct 18, 2023 | 27.73 | 28.53 | 27.59 | 27.96 | 27.96 | 450,100 |
Oct 17, 2023 | 28.27 | 29.42 | 28.27 | 28.91 | 28.91 | 270,600 |
Oct 16, 2023 | 27.80 | 28.29 | 26.76 | 27.89 | 27.89 | 322,700 |
Oct 13, 2023 | 28.11 | 28.27 | 27.60 | 28.12 | 28.12 | 256,700 |
Oct 12, 2023 | 28.64 | 28.85 | 27.75 | 28.04 | 28.04 | 328,500 |
Oct 11, 2023 | 30.63 | 30.87 | 28.62 | 28.80 | 28.80 | 419,200 |
Oct 10, 2023 | 30.30 | 30.92 | 29.89 | 30.57 | 30.57 | 355,900 |
Oct 9, 2023 | 29.83 | 30.46 | 29.43 | 30.44 | 30.44 | 269,900 |
Oct 6, 2023 | 29.33 | 30.15 | 29.33 | 29.92 | 29.92 | 197,200 |
Oct 5, 2023 | 28.56 | 29.69 | 28.56 | 29.63 | 29.63 | 293,800 |
Oct 4, 2023 | 29.49 | 29.56 | 28.44 | 28.65 | 28.65 | 388,900 |
Oct 3, 2023 | 29.94 | 30.08 | 29.09 | 29.77 | 29.77 | 407,900 |
Oct 2, 2023 | 31.60 | 31.80 | 29.21 | 29.30 | 29.30 | 669,900 |
Sep 29, 2023 | 31.67 | 31.85 | 31.23 | 31.60 | 31.60 | 461,200 |
Sep 28, 2023 | 31.23 | 31.89 | 30.84 | 31.56 | 31.56 | 502,600 |
Sep 27, 2023 | 30.47 | 31.03 | 30.35 | 30.80 | 30.80 | 346,000 |
Sep 26, 2023 | 31.13 | 31.63 | 30.35 | 30.38 | 30.38 | 339,800 |
Sep 25, 2023 | 30.75 | 31.28 | 30.22 | 30.96 | 30.96 | 339,900 |
Sep 22, 2023 | 31.93 | 32.12 | 30.69 | 30.72 | 30.72 | 296,100 |
Sep 21, 2023 | 30.95 | 32.02 | 30.54 | 31.92 | 31.92 | 498,900 |
Sep 20, 2023 | 32.28 | 32.45 | 31.06 | 31.08 | 31.08 | 804,700 |
Sep 19, 2023 | 32.25 | 32.25 | 30.95 | 31.00 | 31.00 | 436,700 |
Sep 18, 2023 | 32.94 | 33.39 | 31.92 | 32.11 | 32.11 | 639,500 |
Sep 15, 2023 | 32.41 | 32.86 | 31.92 | 32.85 | 32.85 | 2,087,700 |
Sep 14, 2023 | 30.21 | 32.53 | 29.69 | 32.36 | 32.36 | 2,569,000 |
Sep 13, 2023 | 31.57 | 32.00 | 29.95 | 29.96 | 29.96 | 1,163,100 |
Sep 12, 2023 | 30.33 | 31.18 | 29.60 | 31.06 | 31.06 | 562,100 |
Sep 11, 2023 | 29.75 | 30.77 | 29.28 | 30.43 | 30.43 | 1,264,000 |
Sep 8, 2023 | 28.96 | 29.77 | 28.80 | 29.73 | 29.73 | 618,700 |
Sep 7, 2023 | 28.52 | 29.27 | 28.32 | 28.82 | 28.82 | 922,500 |
Sep 6, 2023 | 27.76 | 28.75 | 27.38 | 28.51 | 28.51 | 545,500 |
Sep 5, 2023 | 26.44 | 28.49 | 26.00 | 27.62 | 27.62 | 658,100 |
Sep 1, 2023 | 26.49 | 26.93 | 26.20 | 26.44 | 26.44 | 330,900 |
Aug 31, 2023 | 26.50 | 26.78 | 26.38 | 26.43 | 26.43 | 417,700 |
Aug 30, 2023 | 26.14 | 26.59 | 26.14 | 26.43 | 26.43 | 234,800 |
Aug 29, 2023 | 26.29 | 26.29 | 25.72 | 26.02 | 26.02 | 157,700 |
Aug 28, 2023 | 26.62 | 26.85 | 26.19 | 26.35 | 26.35 | 151,800 |
Aug 25, 2023 | 25.76 | 26.59 | 25.72 | 26.53 | 26.53 | 214,000 |
Aug 24, 2023 | 26.22 | 26.23 | 25.67 | 25.73 | 25.73 | 207,600 |
Aug 23, 2023 | 26.55 | 27.02 | 26.14 | 26.20 | 26.20 | 255,000 |
Aug 22, 2023 | 26.16 | 26.51 | 25.92 | 26.30 | 26.30 | 466,100 |
Aug 21, 2023 | 25.19 | 26.23 | 24.85 | 26.15 | 26.15 | 421,200 |
Aug 18, 2023 | 24.44 | 25.22 | 24.23 | 24.97 | 24.97 | 214,200 |
Aug 17, 2023 | 24.70 | 24.91 | 24.28 | 24.63 | 24.63 | 354,500 |
Aug 16, 2023 | 25.64 | 25.66 | 24.54 | 24.70 | 24.70 | 405,700 |
Aug 15, 2023 | 25.87 | 25.99 | 25.47 | 25.69 | 25.69 | 270,700 |
Aug 14, 2023 | 26.52 | 26.52 | 25.66 | 25.85 | 25.85 | 398,600 |
Aug 11, 2023 | 26.34 | 26.85 | 26.32 | 26.52 | 26.52 | 241,600 |
Aug 10, 2023 | 25.42 | 26.55 | 25.42 | 26.29 | 26.29 | 433,300 |
Aug 9, 2023 | 25.46 | 26.26 | 25.09 | 25.79 | 25.79 | 403,000 |
Aug 8, 2023 | 25.80 | 25.80 | 25.16 | 25.45 | 25.45 | 379,800 |
Aug 7, 2023 | 26.52 | 26.52 | 25.38 | 25.68 | 25.68 | 589,400 |
Aug 4, 2023 | 24.70 | 26.69 | 24.70 | 26.45 | 26.45 | 927,400 |
Aug 3, 2023 | 24.81 | 25.47 | 24.71 | 24.88 | 24.88 | 634,400 |
Aug 2, 2023 | 24.77 | 25.12 | 24.75 | 24.92 | 24.92 | 469,500 |
Aug 1, 2023 | 25.82 | 25.82 | 24.93 | 24.97 | 24.97 | 555,100 |
Jul 31, 2023 | 25.84 | 26.16 | 25.29 | 25.76 | 25.76 | 489,000 |
Jul 28, 2023 | 25.84 | 26.20 | 25.55 | 25.79 | 25.79 | 759,300 |
Jul 27, 2023 | 26.24 | 26.41 | 25.33 | 25.55 | 25.55 | 532,800 |
Jul 26, 2023 | 25.31 | 26.47 | 25.30 | 25.99 | 25.99 | 633,800 |
Jul 25, 2023 | 24.46 | 25.34 | 24.46 | 25.05 | 25.05 | 442,800 |
Jul 24, 2023 | 25.77 | 25.84 | 24.50 | 24.73 | 24.73 | 582,400 |
Jul 21, 2023 | 26.99 | 27.15 | 25.84 | 25.89 | 25.89 | 700,200 |
Jul 20, 2023 | 26.53 | 27.00 | 26.13 | 26.87 | 26.87 | 1,167,800 |
Jul 19, 2023 | 27.16 | 27.29 | 26.40 | 26.50 | 26.50 | 709,300 |
Jul 18, 2023 | 28.04 | 28.43 | 26.75 | 27.21 | 27.21 | 1,668,500 |
Jul 17, 2023 | 26.56 | 28.50 | 26.25 | 27.14 | 27.14 | 1,695,800 |
Jul 14, 2023 | 25.95 | 26.38 | 25.46 | 26.25 | 26.25 | 305,200 |
Jul 13, 2023 | 26.28 | 26.42 | 25.98 | 26.03 | 26.03 | 166,900 |
Jul 12, 2023 | 26.65 | 26.81 | 26.12 | 26.30 | 26.30 | 771,900 |
Jul 11, 2023 | 26.44 | 26.69 | 25.90 | 26.61 | 26.61 | 379,300 |
Jul 10, 2023 | 26.28 | 26.84 | 25.86 | 26.51 | 26.51 | 570,100 |
Jul 7, 2023 | 26.32 | 26.71 | 25.96 | 26.17 | 26.17 | 203,800 |
Jul 6, 2023 | 25.74 | 26.40 | 25.67 | 26.25 | 26.25 | 282,800 |
Jul 5, 2023 | 25.57 | 26.19 | 25.49 | 26.01 | 26.01 | 254,000 |
Jul 3, 2023 | 25.66 | 26.02 | 25.32 | 25.65 | 25.65 | 188,000 |
Jun 30, 2023 | 24.72 | 26.14 | 24.49 | 25.87 | 25.87 | 471,200 |
Jun 29, 2023 | 25.35 | 25.76 | 24.39 | 24.59 | 24.59 | 395,200 |
Jun 28, 2023 | 25.40 | 25.63 | 25.03 | 25.39 | 25.39 | 732,600 |
Jun 27, 2023 | 26.00 | 26.27 | 25.38 | 25.40 | 25.40 | 631,200 |
Jun 26, 2023 | 27.24 | 27.24 | 25.76 | 26.01 | 26.01 | 470,300 |
Jun 23, 2023 | 28.47 | 28.49 | 27.31 | 27.35 | 27.35 | 1,429,300 |
Jun 22, 2023 | 28.65 | 29.08 | 28.25 | 28.56 | 28.56 | 302,900 |
Jun 21, 2023 | 28.12 | 28.79 | 27.50 | 28.60 | 28.60 | 348,400 |
Jun 20, 2023 | 27.61 | 28.41 | 27.19 | 28.33 | 28.33 | 490,000 |
Jun 16, 2023 | 28.41 | 28.57 | 27.12 | 27.55 | 27.55 | 1,148,100 |
Jun 15, 2023 | 28.27 | 29.10 | 28.02 | 28.09 | 28.09 | 686,700 |
Jun 14, 2023 | 28.50 | 28.86 | 26.76 | 28.33 | 28.33 | 1,256,200 |
Jun 13, 2023 | 29.06 | 30.39 | 29.06 | 30.09 | 30.09 | 794,200 |
Jun 12, 2023 | 28.88 | 29.10 | 28.18 | 28.97 | 28.97 | 814,800 |
Jun 9, 2023 | 29.01 | 29.70 | 28.09 | 28.40 | 28.40 | 245,500 |
Jun 8, 2023 | 28.47 | 29.59 | 28.35 | 29.05 | 29.05 | 722,700 |
Jun 7, 2023 | 27.92 | 28.69 | 27.36 | 28.57 | 28.57 | 373,400 |
Jun 6, 2023 | 27.02 | 28.17 | 26.89 | 27.83 | 27.83 | 262,800 |
Jun 5, 2023 | 26.21 | 27.05 | 26.10 | 26.93 | 26.93 | 210,200 |
Jun 2, 2023 | 26.21 | 26.63 | 25.95 | 26.33 | 26.33 | 233,900 |
Jun 1, 2023 | 26.25 | 26.25 | 25.57 | 26.11 | 26.11 | 317,500 |
May 31, 2023 | 26.20 | 26.82 | 25.88 | 26.23 | 26.23 | 385,300 |
May 30, 2023 | 26.10 | 26.61 | 25.90 | 26.04 | 26.04 | 218,300 |
May 26, 2023 | 26.01 | 26.44 | 25.22 | 26.13 | 26.13 | 568,000 |
May 25, 2023 | 26.91 | 27.00 | 25.25 | 26.07 | 26.07 | 300,300 |
May 24, 2023 | 27.75 | 27.75 | 26.64 | 26.84 | 26.84 | 256,100 |
May 23, 2023 | 27.93 | 28.92 | 27.57 | 27.88 | 27.88 | 542,900 |
May 22, 2023 | 26.14 | 28.07 | 26.14 | 27.93 | 27.93 | 384,400 |
May 19, 2023 | 26.27 | 26.68 | 25.98 | 26.02 | 26.02 | 157,600 |
May 18, 2023 | 26.10 | 26.20 | 25.50 | 26.05 | 26.05 | 369,900 |
May 17, 2023 | 26.21 | 26.47 | 25.61 | 26.17 | 26.17 | 502,500 |
May 16, 2023 | 25.70 | 26.38 | 25.50 | 26.29 | 26.29 | 520,100 |
May 15, 2023 | 26.00 | 26.48 | 25.91 | 26.03 | 26.03 | 218,300 |
May 12, 2023 | 26.37 | 26.66 | 25.96 | 26.04 | 26.04 | 385,000 |
May 11, 2023 | 26.19 | 26.76 | 25.80 | 26.22 | 26.22 | 403,700 |
May 10, 2023 | 26.45 | 26.59 | 25.95 | 26.20 | 26.20 | 344,200 |
May 9, 2023 | 26.49 | 27.78 | 25.89 | 26.32 | 26.32 | 321,400 |
May 8, 2023 | 26.55 | 27.84 | 26.11 | 26.36 | 26.36 | 519,900 |
May 5, 2023 | 28.64 | 28.99 | 26.14 | 26.23 | 26.23 | 550,400 |
May 4, 2023 | 28.51 | 28.51 | 27.78 | 27.85 | 27.85 | 478,000 |
May 3, 2023 | 27.30 | 28.71 | 27.30 | 28.59 | 28.59 | 652,900 |
May 2, 2023 | 27.01 | 27.43 | 26.69 | 27.24 | 27.24 | 391,300 |
May 1, 2023 | 26.85 | 27.43 | 26.85 | 26.99 | 26.99 | 268,400 |
Apr 28, 2023 | 26.00 | 26.96 | 25.61 | 26.85 | 26.85 | 289,900 |
Apr 27, 2023 | 26.16 | 26.60 | 25.86 | 25.95 | 25.95 | 227,500 |
Apr 26, 2023 | 26.51 | 27.14 | 26.27 | 26.43 | 26.43 | 567,400 |
Related Tickers
NAMS NewAmsterdam Pharma Company N.V.
21.44
-1.65%
IMCR Immunocore Holdings plc
58.00
-0.80%
ETNB 89bio, Inc.
8.25
-3.85%
THRD Third Harmonic Bio, Inc.
10.46
-7.68%
KYMR Kymera Therapeutics, Inc.
33.35
-5.28%
SYRE Spyre Therapeutics, Inc.
32.47
-1.58%
SNDX Syndax Pharmaceuticals, Inc.
20.57
-1.06%
IMTX Immatics N.V.
9.78
-3.65%
PTGX Protagonist Therapeutics, Inc.
24.66
-4.05%
PHAT Phathom Pharmaceuticals, Inc.
9.10
-0.22%