NasdaqCM - Delayed Quote • USD
MyMD Pharmaceuticals, Inc. (MYMD)
At close: 4:00 PM EDT
After hours: 6:47 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 | 2.7611 | 2.8800 | 2.7400 | 2.8400 | 2.8400 | 17,428 |
Apr 25, 2024 | 2.8200 | 2.8540 | 2.7400 | 2.8100 | 2.8100 | 20,300 |
Apr 24, 2024 | 2.5600 | 2.9320 | 2.5300 | 2.8600 | 2.8600 | 104,800 |
Apr 23, 2024 | 2.5500 | 2.6000 | 2.5460 | 2.5600 | 2.5600 | 22,700 |
Apr 22, 2024 | 2.5000 | 2.6900 | 2.5000 | 2.5800 | 2.5800 | 65,400 |
Apr 19, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 18,000 |
Apr 18, 2024 | 2.2500 | 2.5200 | 2.2500 | 2.5200 | 2.5200 | 54,000 |
Apr 17, 2024 | 2.0000 | 2.2900 | 2.0000 | 2.2500 | 2.2500 | 45,300 |
Apr 16, 2024 | 2.2100 | 2.2600 | 2.0800 | 2.1000 | 2.1000 | 114,000 |
Apr 15, 2024 | 2.2300 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 46,700 |
Apr 12, 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 124,700 |
Apr 11, 2024 | 2.7500 | 2.8170 | 2.4700 | 2.5000 | 2.5000 | 187,300 |
Apr 10, 2024 | 2.5700 | 2.8800 | 2.5210 | 2.7500 | 2.7500 | 449,300 |
Apr 9, 2024 | 3.4000 | 3.5000 | 2.1800 | 2.6200 | 2.6200 | 10,809,600 |
Apr 8, 2024 | 2.1100 | 2.6900 | 2.1100 | 2.5700 | 2.5700 | 214,800 |
Apr 5, 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 19,700 |
Apr 4, 2024 | 2.2500 | 2.2500 | 2.1660 | 2.1800 | 2.1800 | 14,700 |
Apr 3, 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 16,200 |
Apr 2, 2024 | 2.2600 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 23,900 |
Apr 1, 2024 | 2.4000 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 44,800 |
Mar 28, 2024 | 2.4500 | 2.4500 | 2.3100 | 2.3900 | 2.3900 | 33,000 |
Mar 27, 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 10,100 |
Mar 26, 2024 | 2.4700 | 2.4780 | 2.2300 | 2.3100 | 2.3100 | 36,600 |
Mar 25, 2024 | 2.6200 | 2.7500 | 2.4200 | 2.4600 | 2.4600 | 37,700 |
Mar 22, 2024 | 2.8700 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 41,500 |
Mar 21, 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 11,900 |
Mar 20, 2024 | 2.9200 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 17,000 |
Mar 19, 2024 | 2.8200 | 2.9600 | 2.7600 | 2.8800 | 2.8800 | 22,600 |
Mar 18, 2024 | 2.9600 | 2.9600 | 2.7900 | 2.8400 | 2.8400 | 26,900 |
Mar 15, 2024 | 3.1000 | 3.1300 | 2.8800 | 2.8800 | 2.8800 | 31,200 |
Mar 14, 2024 | 3.1800 | 3.2300 | 3.0300 | 3.1000 | 3.1000 | 22,200 |
Mar 13, 2024 | 3.2000 | 3.2850 | 3.1200 | 3.2200 | 3.2200 | 13,700 |
Mar 12, 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 35,100 |
Mar 11, 2024 | 3.2100 | 3.6000 | 3.2100 | 3.5300 | 3.5300 | 50,600 |
Mar 8, 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1900 | 3.1900 | 15,400 |
Mar 7, 2024 | 3.1500 | 3.2130 | 3.1000 | 3.1600 | 3.1600 | 21,300 |
Mar 6, 2024 | 3.2000 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | 17,200 |
Mar 5, 2024 | 3.2600 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 15,400 |
Mar 4, 2024 | 3.3300 | 3.3650 | 3.2200 | 3.2500 | 3.2500 | 14,800 |
Mar 1, 2024 | 3.5000 | 3.5300 | 3.2900 | 3.3300 | 3.3300 | 28,300 |
Feb 29, 2024 | 3.2600 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 34,600 |
Feb 28, 2024 | 3.3900 | 3.4500 | 3.1900 | 3.2500 | 3.2500 | 30,800 |
Feb 27, 2024 | 3.5300 | 3.5500 | 3.3600 | 3.4400 | 3.4400 | 16,900 |
Feb 26, 2024 | 3.3600 | 3.5200 | 3.3600 | 3.4600 | 3.4600 | 23,700 |
Feb 23, 2024 | 3.5100 | 3.5100 | 3.3200 | 3.3800 | 3.3800 | 21,200 |
Feb 22, 2024 | 3.4100 | 3.5400 | 3.3500 | 3.5100 | 3.5100 | 35,500 |
Feb 21, 2024 | 3.6900 | 3.7000 | 3.2400 | 3.3200 | 3.3200 | 51,300 |
Feb 20, 2024 | 3.1200 | 3.8400 | 3.0520 | 3.7400 | 3.7400 | 121,400 |
Feb 16, 2024 | 3.3000 | 3.3000 | 2.8100 | 3.1500 | 3.1500 | 90,200 |
Feb 15, 2024 | 1:30 Stock Splits | |||||
Feb 15, 2024 | 3.5400 | 3.8410 | 3.0300 | 3.2700 | 3.2700 | 199,500 |
Feb 14, 2024 | 3.6300 | 4.1100 | 3.6000 | 3.9900 | 3.9900 | 58,117 |
Feb 13, 2024 | 4.2900 | 4.3500 | 3.2400 | 3.6300 | 3.6300 | 95,347 |
Feb 12, 2024 | 4.3800 | 4.5000 | 4.2000 | 4.2600 | 4.2600 | 22,967 |
Feb 9, 2024 | 4.2900 | 4.5000 | 4.2000 | 4.2300 | 4.2300 | 23,040 |
Feb 8, 2024 | 3.9900 | 4.3200 | 3.9000 | 4.2600 | 4.2600 | 27,410 |
Feb 7, 2024 | 4.0800 | 4.1700 | 3.9300 | 4.1100 | 4.1100 | 24,467 |
Feb 6, 2024 | 3.9000 | 4.2600 | 3.9000 | 4.1700 | 4.1700 | 39,823 |
Feb 5, 2024 | 4.1700 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 42,763 |
Feb 2, 2024 | 4.3500 | 4.4700 | 3.9000 | 4.2000 | 4.2000 | 47,027 |
Feb 1, 2024 | 4.5600 | 4.7400 | 4.2300 | 4.2600 | 4.2600 | 50,933 |
Jan 31, 2024 | 4.8900 | 5.2800 | 4.5000 | 4.5000 | 4.5000 | 85,270 |
Jan 30, 2024 | 5.1000 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 25,727 |
Jan 29, 2024 | 4.8000 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 34,470 |
Jan 26, 2024 | 4.9500 | 5.1000 | 4.5000 | 4.7100 | 4.7100 | 45,070 |
Jan 25, 2024 | 5.1300 | 5.4000 | 4.6500 | 4.9500 | 4.9500 | 44,170 |
Jan 24, 2024 | 5.4000 | 5.5200 | 4.9800 | 5.1000 | 5.1000 | 40,590 |
Jan 23, 2024 | 5.4900 | 5.7000 | 5.4300 | 5.4600 | 5.4600 | 19,827 |
Jan 22, 2024 | 5.5200 | 5.9100 | 5.4000 | 5.5800 | 5.5800 | 19,567 |
Jan 19, 2024 | 5.4000 | 5.7000 | 5.1600 | 5.5500 | 5.5500 | 31,200 |
Jan 18, 2024 | 5.6700 | 5.7000 | 5.4000 | 5.6100 | 5.6100 | 23,277 |
Jan 17, 2024 | 5.7000 | 5.7000 | 4.9500 | 5.7000 | 5.7000 | 74,903 |
Jan 16, 2024 | 6.0000 | 6.3000 | 5.4900 | 6.0900 | 6.0900 | 211,387 |
Jan 12, 2024 | 6.0900 | 6.4200 | 5.7600 | 5.9100 | 5.9100 | 36,700 |
Jan 11, 2024 | 6.1200 | 6.3000 | 5.7300 | 6.2700 | 6.2700 | 55,697 |
Jan 10, 2024 | 6.3000 | 6.3000 | 6.0600 | 6.1200 | 6.1200 | 17,837 |
Jan 9, 2024 | 6.1200 | 6.3600 | 6.0000 | 6.2400 | 6.2400 | 30,183 |
Jan 8, 2024 | 6.3000 | 6.4500 | 6.0600 | 6.1800 | 6.1800 | 32,097 |
Jan 5, 2024 | 6.2100 | 6.6000 | 6.1500 | 6.3000 | 6.3000 | 45,380 |
Jan 4, 2024 | 6.6900 | 6.7500 | 5.8800 | 6.3000 | 6.3000 | 72,297 |
Jan 3, 2024 | 7.5000 | 7.5000 | 6.6300 | 6.9000 | 6.9000 | 99,710 |
Jan 2, 2024 | 8.6700 | 8.7000 | 7.2000 | 7.5000 | 7.5000 | 105,510 |
Dec 29, 2023 | 7.2000 | 10.2000 | 7.0500 | 7.7700 | 7.7700 | 465,687 |
Dec 28, 2023 | 9.2700 | 10.1400 | 7.0200 | 7.4400 | 7.4400 | 228,940 |
Dec 27, 2023 | 6.9000 | 10.6800 | 6.9000 | 10.0500 | 10.0500 | 210,233 |
Dec 26, 2023 | 6.9600 | 7.2000 | 6.9000 | 7.1400 | 7.1400 | 18,727 |
Dec 22, 2023 | 6.9000 | 7.2000 | 6.7500 | 7.0500 | 7.0500 | 17,460 |
Dec 21, 2023 | 6.7800 | 7.0500 | 6.4500 | 6.8400 | 6.8400 | 11,053 |
Dec 20, 2023 | 6.6300 | 7.0200 | 6.3000 | 6.7500 | 6.7500 | 22,567 |
Dec 19, 2023 | 7.0800 | 7.2000 | 6.0600 | 6.6000 | 6.6000 | 42,500 |
Dec 18, 2023 | 7.0200 | 7.3500 | 6.6000 | 6.9600 | 6.9600 | 25,467 |
Dec 15, 2023 | 7.4700 | 7.7700 | 6.9000 | 6.9000 | 6.9000 | 32,617 |
Dec 14, 2023 | 7.8600 | 8.1900 | 7.5000 | 7.5600 | 7.5600 | 36,787 |
Dec 13, 2023 | 7.8000 | 8.1900 | 7.5600 | 7.8900 | 7.8900 | 30,763 |
Dec 12, 2023 | 7.9500 | 8.7000 | 7.5600 | 7.9800 | 7.9800 | 56,187 |
Dec 11, 2023 | 7.6500 | 8.7900 | 7.6500 | 7.9200 | 7.9200 | 65,433 |
Dec 8, 2023 | 7.8000 | 8.1000 | 7.1400 | 7.8000 | 7.8000 | 52,763 |
Dec 7, 2023 | 7.8000 | 7.8000 | 6.8400 | 7.0800 | 7.0800 | 37,760 |
Dec 6, 2023 | 8.0100 | 8.8500 | 7.2000 | 7.5900 | 7.5900 | 122,817 |
Dec 5, 2023 | 8.7000 | 8.7600 | 7.8000 | 8.0400 | 8.0400 | 27,443 |
Dec 4, 2023 | 8.5500 | 8.7000 | 8.1000 | 8.5500 | 8.5500 | 23,673 |
Dec 1, 2023 | 8.4000 | 8.4300 | 7.8000 | 8.4000 | 8.4000 | 21,540 |
Nov 30, 2023 | 8.6700 | 8.7000 | 8.2500 | 8.4000 | 8.4000 | 12,467 |
Nov 29, 2023 | 9.0000 | 9.0000 | 8.1900 | 8.6400 | 8.6400 | 27,737 |
Nov 28, 2023 | 9.0900 | 9.1500 | 8.7600 | 8.7900 | 8.7900 | 8,930 |
Nov 27, 2023 | 9.2100 | 9.3000 | 8.9400 | 9.1200 | 9.1200 | 14,253 |
Nov 24, 2023 | 9.0900 | 9.4500 | 8.7000 | 9.2400 | 9.2400 | 5,950 |
Nov 22, 2023 | 8.9400 | 8.9400 | 8.4600 | 8.7300 | 8.7300 | 5,730 |
Nov 21, 2023 | 9.1500 | 9.1500 | 8.4000 | 8.5200 | 8.5200 | 12,547 |
Nov 20, 2023 | 8.7000 | 9.1800 | 8.5500 | 9.0000 | 9.0000 | 13,107 |
Nov 17, 2023 | 9.0000 | 9.0000 | 8.4000 | 8.7000 | 8.7000 | 18,647 |
Nov 16, 2023 | 10.2000 | 10.5000 | 8.7000 | 9.0600 | 9.0600 | 26,417 |
Nov 15, 2023 | 9.6000 | 11.0100 | 8.7000 | 10.5000 | 10.5000 | 147,120 |
Nov 14, 2023 | 9.5400 | 10.1400 | 9.4200 | 10.1400 | 10.1400 | 16,417 |
Nov 13, 2023 | 9.6000 | 10.2000 | 9.3600 | 9.4500 | 9.4500 | 21,337 |
Nov 10, 2023 | 10.3500 | 10.3500 | 9.4500 | 10.2000 | 10.2000 | 13,130 |
Nov 9, 2023 | 10.5000 | 10.5000 | 9.7500 | 9.7500 | 9.7500 | 11,637 |
Nov 8, 2023 | 10.8000 | 10.9500 | 9.9000 | 9.9000 | 9.9000 | 14,600 |
Nov 7, 2023 | 11.1000 | 11.5200 | 10.8000 | 10.8000 | 10.8000 | 19,207 |
Nov 6, 2023 | 11.2200 | 11.7000 | 10.6500 | 10.7400 | 10.7400 | 18,427 |
Nov 3, 2023 | 11.7000 | 12.0000 | 11.2500 | 11.7000 | 11.7000 | 18,680 |
Nov 2, 2023 | 11.4000 | 12.0600 | 11.1300 | 11.8500 | 11.8500 | 15,643 |
Nov 1, 2023 | 12.0000 | 12.8700 | 11.5500 | 11.5500 | 11.5500 | 16,557 |
Oct 31, 2023 | 12.6000 | 12.9000 | 12.0300 | 12.7500 | 12.7500 | 9,137 |
Oct 30, 2023 | 12.0000 | 12.9000 | 11.5500 | 12.6000 | 12.6000 | 13,990 |
Oct 27, 2023 | 12.0000 | 12.3000 | 11.5500 | 11.7000 | 11.7000 | 12,077 |
Oct 26, 2023 | 12.6900 | 12.9000 | 12.1500 | 12.3000 | 12.3000 | 12,907 |
Oct 25, 2023 | 14.1000 | 14.2500 | 12.3000 | 12.5400 | 12.5400 | 11,497 |
Oct 24, 2023 | 12.5400 | 14.7300 | 11.7300 | 14.7000 | 14.7000 | 25,157 |
Oct 23, 2023 | 12.7200 | 13.8000 | 11.4000 | 11.4600 | 11.4600 | 27,797 |
Oct 20, 2023 | 11.1300 | 12.9000 | 10.5000 | 12.2100 | 12.2100 | 28,527 |
Oct 19, 2023 | 13.5000 | 13.9800 | 12.3000 | 12.3000 | 12.3000 | 17,383 |
Oct 18, 2023 | 14.1000 | 14.1000 | 12.5700 | 12.6300 | 12.6300 | 11,723 |
Oct 17, 2023 | 13.4100 | 14.1000 | 12.6000 | 14.0100 | 14.0100 | 11,650 |
Oct 16, 2023 | 12.9300 | 14.0400 | 12.9000 | 13.5000 | 13.5000 | 13,423 |
Oct 13, 2023 | 13.2600 | 13.9500 | 12.6000 | 12.6600 | 12.6600 | 12,633 |
Oct 12, 2023 | 13.5000 | 13.8000 | 12.9600 | 13.2600 | 13.2600 | 14,087 |
Oct 11, 2023 | 13.2900 | 13.5000 | 12.9000 | 13.3500 | 13.3500 | 9,140 |
Oct 10, 2023 | 12.9900 | 13.6200 | 12.5400 | 13.2600 | 13.2600 | 9,323 |
Oct 9, 2023 | 13.2000 | 13.2000 | 11.1300 | 12.5400 | 12.5400 | 32,530 |
Oct 6, 2023 | 14.4900 | 15.1200 | 12.9000 | 13.2000 | 13.2000 | 44,480 |
Oct 5, 2023 | 16.6500 | 16.8600 | 14.4000 | 14.4600 | 14.4600 | 37,340 |
Oct 4, 2023 | 18.0000 | 18.7500 | 15.9000 | 16.8000 | 16.8000 | 86,373 |
Oct 3, 2023 | 17.0100 | 17.4000 | 16.2300 | 16.2600 | 16.2600 | 15,370 |
Oct 2, 2023 | 18.0000 | 18.7500 | 16.8300 | 17.5500 | 17.5500 | 24,633 |
Sep 29, 2023 | 16.5300 | 18.6000 | 15.9000 | 17.7600 | 17.7600 | 20,150 |
Sep 28, 2023 | 15.6000 | 16.7400 | 15.3300 | 16.3800 | 16.3800 | 11,470 |
Sep 27, 2023 | 15.6000 | 16.5300 | 15.1800 | 15.6300 | 15.6300 | 15,523 |
Sep 26, 2023 | 15.4500 | 15.6000 | 14.7000 | 15.3000 | 15.3000 | 10,617 |
Sep 25, 2023 | 16.9800 | 17.1000 | 14.4900 | 15.0000 | 15.0000 | 37,137 |
Sep 22, 2023 | 17.4000 | 19.2000 | 16.7700 | 16.8000 | 16.8000 | 35,177 |
Sep 21, 2023 | 15.6600 | 17.5200 | 14.9100 | 17.1000 | 17.1000 | 28,640 |
Sep 20, 2023 | 16.2000 | 16.5000 | 13.5000 | 14.1000 | 14.1000 | 21,643 |
Sep 19, 2023 | 16.8900 | 17.4000 | 15.7200 | 15.7200 | 15.7200 | 18,277 |
Sep 18, 2023 | 18.3900 | 18.9000 | 15.6000 | 16.9200 | 16.9200 | 29,620 |
Sep 15, 2023 | 21.0000 | 21.6000 | 18.0000 | 18.3900 | 18.3900 | 31,300 |
Sep 14, 2023 | 19.8900 | 21.5100 | 19.8000 | 21.0000 | 21.0000 | 21,730 |
Sep 13, 2023 | 20.4300 | 21.3000 | 20.4000 | 20.4000 | 20.4000 | 17,987 |
Sep 12, 2023 | 21.9000 | 21.9000 | 19.5000 | 21.0300 | 21.0300 | 18,927 |
Sep 11, 2023 | 22.0500 | 23.8200 | 21.6000 | 21.9000 | 21.9000 | 15,673 |
Sep 8, 2023 | 23.6100 | 24.0000 | 21.3300 | 21.9000 | 21.9000 | 21,470 |
Sep 7, 2023 | 24.3000 | 24.9000 | 23.4000 | 23.4000 | 23.4000 | 19,537 |
Sep 6, 2023 | 25.5000 | 27.9000 | 24.3000 | 24.3000 | 24.3000 | 15,117 |
Sep 5, 2023 | 26.7000 | 26.7000 | 24.9300 | 25.5000 | 25.5000 | 13,953 |
Sep 1, 2023 | 28.7700 | 28.7700 | 26.1000 | 26.7300 | 26.7300 | 23,027 |
Aug 31, 2023 | 29.4000 | 29.4000 | 27.6000 | 28.5600 | 28.5600 | 12,097 |
Aug 30, 2023 | 28.7700 | 29.5500 | 27.3300 | 29.5500 | 29.5500 | 18,507 |
Aug 29, 2023 | 30.6000 | 30.6000 | 28.2000 | 28.7700 | 28.7700 | 27,847 |
Aug 28, 2023 | 32.7000 | 32.7000 | 30.3000 | 30.6000 | 30.6000 | 16,570 |
Aug 25, 2023 | 34.2000 | 34.4700 | 30.3000 | 31.8000 | 31.8000 | 22,573 |
Aug 24, 2023 | 33.0000 | 34.5000 | 30.9000 | 33.9000 | 33.9000 | 17,140 |
Aug 23, 2023 | 33.6000 | 34.8000 | 33.0000 | 33.3000 | 33.3000 | 4,673 |
Aug 22, 2023 | 33.6000 | 36.0000 | 33.6000 | 33.6000 | 33.6000 | 14,470 |
Aug 21, 2023 | 33.6000 | 36.0000 | 33.6000 | 33.6000 | 33.6000 | 13,623 |
Aug 18, 2023 | 34.5000 | 35.1000 | 33.0000 | 33.6000 | 33.6000 | 12,647 |
Aug 17, 2023 | 34.2000 | 34.2000 | 30.6000 | 33.9000 | 33.9000 | 19,940 |
Aug 16, 2023 | 38.4000 | 38.4000 | 33.6000 | 33.9000 | 33.9000 | 19,710 |
Aug 15, 2023 | 39.6000 | 42.0000 | 38.1000 | 38.2500 | 38.2500 | 15,113 |
Aug 14, 2023 | 39.9000 | 41.1000 | 38.7000 | 39.9000 | 39.9000 | 19,730 |
Aug 11, 2023 | 35.7000 | 44.4000 | 35.7000 | 43.2000 | 43.2000 | 29,600 |
Aug 10, 2023 | 37.5000 | 39.0000 | 35.7000 | 35.7000 | 35.7000 | 15,820 |
Aug 9, 2023 | 39.6000 | 40.5000 | 37.2000 | 38.1000 | 38.1000 | 13,847 |
Aug 8, 2023 | 40.5000 | 42.0000 | 38.1000 | 40.8000 | 40.8000 | 19,353 |
Aug 7, 2023 | 49.2000 | 50.4000 | 40.5000 | 42.3000 | 42.3000 | 29,550 |
Aug 4, 2023 | 56.7000 | 57.0000 | 48.6000 | 51.0000 | 51.0000 | 41,127 |
Aug 3, 2023 | 52.5000 | 63.9000 | 50.4000 | 56.1000 | 56.1000 | 75,517 |
Aug 2, 2023 | 50.4000 | 56.1000 | 49.2300 | 51.0000 | 51.0000 | 43,377 |
Aug 1, 2023 | 42.6000 | 51.6000 | 41.4000 | 50.1000 | 50.1000 | 60,740 |
Jul 31, 2023 | 40.5000 | 47.4000 | 34.2000 | 43.5000 | 43.5000 | 210,390 |
Jul 28, 2023 | 32.1000 | 33.0000 | 31.2000 | 33.0000 | 33.0000 | 15,060 |
Jul 27, 2023 | 35.1000 | 35.1000 | 31.2000 | 32.4000 | 32.4000 | 18,270 |
Jul 26, 2023 | 37.8000 | 37.8000 | 33.1500 | 34.5000 | 34.5000 | 24,050 |
Jul 25, 2023 | 32.1000 | 38.1000 | 32.1000 | 37.2000 | 37.2000 | 56,010 |
Jul 24, 2023 | 29.7000 | 35.1000 | 29.6400 | 31.8000 | 31.8000 | 55,590 |
Jul 21, 2023 | 28.6500 | 28.6500 | 27.4500 | 28.2000 | 28.2000 | 14,727 |
Jul 20, 2023 | 34.8000 | 35.4000 | 28.8000 | 29.2800 | 29.2800 | 29,630 |
Jul 19, 2023 | 31.5000 | 34.8000 | 30.0000 | 34.8000 | 34.8000 | 29,997 |
Jul 18, 2023 | 28.8000 | 29.7000 | 27.3000 | 29.6700 | 29.6700 | 13,090 |
Jul 17, 2023 | 24.0000 | 28.9500 | 24.0000 | 28.7100 | 28.7100 | 20,840 |
Jul 14, 2023 | 26.4000 | 27.0000 | 24.0000 | 24.0000 | 24.0000 | 28,450 |
Jul 13, 2023 | 29.1000 | 29.1000 | 26.1000 | 26.9700 | 26.9700 | 20,707 |
Jul 12, 2023 | 31.2000 | 31.2000 | 26.1000 | 28.8000 | 28.8000 | 39,333 |
Jul 11, 2023 | 32.1000 | 32.7000 | 30.0000 | 30.3000 | 30.3000 | 16,177 |
Jul 10, 2023 | 35.7000 | 35.7000 | 30.6000 | 32.4000 | 32.4000 | 36,020 |
Jul 7, 2023 | 37.8000 | 37.8000 | 33.9000 | 34.8000 | 34.8000 | 23,307 |
Jul 6, 2023 | 40.5000 | 41.4000 | 33.6000 | 36.9000 | 36.9000 | 27,840 |
Jul 5, 2023 | 45.9000 | 46.2000 | 41.4000 | 42.0000 | 42.0000 | 12,870 |
Jul 3, 2023 | 45.6000 | 45.9000 | 44.1000 | 44.7000 | 44.7000 | 7,000 |
Jun 30, 2023 | 43.8000 | 45.9000 | 43.8000 | 45.0000 | 45.0000 | 6,843 |
Jun 29, 2023 | 46.8000 | 46.8000 | 43.8000 | 43.8000 | 43.8000 | 12,233 |
Jun 28, 2023 | 45.3000 | 46.8000 | 45.3000 | 46.2000 | 46.2000 | 8,667 |
Jun 27, 2023 | 46.2000 | 47.1000 | 45.3000 | 45.6000 | 45.6000 | 7,790 |
Jun 26, 2023 | 48.6000 | 48.6000 | 45.9000 | 46.5000 | 46.5000 | 10,680 |
Jun 23, 2023 | 49.2000 | 49.2000 | 46.6500 | 48.3000 | 48.3000 | 6,663 |
Jun 22, 2023 | 48.3000 | 48.9000 | 47.1000 | 48.6000 | 48.6000 | 12,350 |
Jun 21, 2023 | 52.5000 | 52.5000 | 48.6000 | 49.8000 | 49.8000 | 10,177 |
Jun 20, 2023 | 51.0000 | 52.8000 | 49.5000 | 52.2000 | 52.2000 | 16,023 |
Jun 16, 2023 | 50.1000 | 50.8500 | 47.4000 | 50.4000 | 50.4000 | 11,823 |
Jun 15, 2023 | 46.5000 | 49.5000 | 45.9000 | 49.2000 | 49.2000 | 7,663 |
Jun 14, 2023 | 49.2000 | 50.7000 | 46.2000 | 46.5000 | 46.5000 | 12,340 |
Jun 13, 2023 | 49.2000 | 51.9000 | 48.6000 | 50.7000 | 50.7000 | 12,910 |
Jun 12, 2023 | 46.8000 | 51.3000 | 46.8000 | 51.3000 | 51.3000 | 12,953 |
Jun 9, 2023 | 48.0000 | 49.0200 | 45.6000 | 47.1000 | 47.1000 | 11,593 |
Jun 8, 2023 | 49.8000 | 50.9700 | 46.8000 | 47.7000 | 47.7000 | 11,657 |
Jun 7, 2023 | 49.2000 | 49.8000 | 47.4300 | 49.8000 | 49.8000 | 11,633 |
Jun 6, 2023 | 49.8000 | 49.8000 | 46.8000 | 48.3000 | 48.3000 | 18,127 |
Jun 5, 2023 | 54.3000 | 55.3500 | 48.9000 | 49.8000 | 49.8000 | 18,717 |
Jun 2, 2023 | 53.1000 | 54.3000 | 51.9000 | 54.3000 | 54.3000 | 17,900 |
Jun 1, 2023 | 52.5000 | 52.8000 | 46.5000 | 51.9000 | 51.9000 | 24,550 |
May 31, 2023 | 54.9000 | 56.1000 | 50.7000 | 52.2000 | 52.2000 | 13,307 |
May 30, 2023 | 64.2000 | 65.8500 | 54.3000 | 54.9000 | 54.9000 | 27,237 |
May 26, 2023 | 63.6000 | 66.0000 | 62.1600 | 65.1000 | 65.1000 | 21,420 |
May 25, 2023 | 66.6000 | 66.6000 | 59.4000 | 62.4000 | 62.4000 | 18,017 |
May 24, 2023 | 64.8000 | 66.3000 | 63.3000 | 66.0000 | 66.0000 | 16,130 |
May 23, 2023 | 64.5000 | 64.8000 | 59.1000 | 63.0000 | 63.0000 | 18,810 |
May 22, 2023 | 67.5000 | 70.5000 | 63.0000 | 64.5000 | 64.5000 | 17,933 |
May 19, 2023 | 61.8000 | 69.0000 | 61.2000 | 67.8000 | 67.8000 | 28,900 |
May 18, 2023 | 61.2000 | 63.0000 | 57.6000 | 63.0000 | 63.0000 | 15,503 |
May 17, 2023 | 58.5000 | 62.7000 | 56.1000 | 60.9000 | 60.9000 | 21,607 |
May 16, 2023 | 57.6000 | 59.7000 | 55.8000 | 58.8000 | 58.8000 | 12,280 |
May 15, 2023 | 57.9000 | 57.9000 | 54.0000 | 57.3000 | 57.3000 | 15,327 |
May 12, 2023 | 52.5000 | 55.5000 | 51.9000 | 54.0000 | 54.0000 | 13,153 |
May 11, 2023 | 56.4000 | 56.7000 | 50.3400 | 51.6000 | 51.6000 | 7,977 |
May 10, 2023 | 58.5000 | 59.3400 | 54.0000 | 56.5500 | 56.5500 | 15,460 |
May 9, 2023 | 57.0000 | 58.5000 | 54.1500 | 58.3500 | 58.3500 | 10,000 |
May 8, 2023 | 51.3000 | 57.0000 | 50.1000 | 57.0000 | 57.0000 | 25,060 |
May 5, 2023 | 51.3000 | 52.2000 | 47.4000 | 50.4000 | 50.4000 | 24,427 |
May 4, 2023 | 54.9000 | 54.9000 | 48.6000 | 51.7500 | 51.7500 | 14,807 |
May 3, 2023 | 54.0000 | 56.1000 | 53.7000 | 54.9000 | 54.9000 | 15,857 |
May 2, 2023 | 58.5000 | 58.5000 | 52.9500 | 54.3000 | 54.3000 | 16,377 |
May 1, 2023 | 54.0000 | 60.0000 | 53.4000 | 57.9000 | 57.9000 | 15,370 |
Apr 28, 2023 | 54.3000 | 55.5000 | 52.8000 | 54.3000 | 54.3000 | 9,083 |
Apr 27, 2023 | 55.5000 | 55.8000 | 53.2500 | 55.8000 | 55.8000 | 7,620 |
Related Tickers
NLSP NLS Pharmaceutics Ltd.
0.1367
+3.25%
PXMD PaxMedica, Inc.
0.7398
+5.06%
ATNF 180 Life Sciences Corp.
1.8000
+4.05%
SONN Sonnet BioTherapeutics Holdings, Inc.
1.7700
+1.14%
DRMA Dermata Therapeutics, Inc.
0.3427
-3.74%
RLYB Rallybio Corporation
1.7000
+3.03%
ENVB Enveric Biosciences, Inc.
0.8950
-2.45%
NRBO NeuroBo Pharmaceuticals, Inc.
3.1400
+2.61%
FNCH Finch Therapeutics Group, Inc.
2.3200
+3.11%
LIPO Lipella Pharmaceuticals Inc.
0.7110
+0.98%