NasdaqCM - Delayed Quote • USD
Inotiv, Inc. (NOTV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:10 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 | 4.2900 | 4.3500 | 3.9700 | 4.0500 | 4.0500 | 328,200 |
| Apr 25, 2024 | 4.4900 | 4.5900 | 4.1100 | 4.2900 | 4.2900 | 523,300 |
| Apr 24, 2024 | 5.1000 | 5.2500 | 4.5800 | 4.6700 | 4.6700 | 418,600 |
| Apr 23, 2024 | 4.4100 | 5.0200 | 4.4000 | 4.8500 | 4.8500 | 649,500 |
| Apr 22, 2024 | 4.3100 | 4.5400 | 4.2200 | 4.4200 | 4.4200 | 563,700 |
| Apr 19, 2024 | 4.6400 | 4.8100 | 4.2800 | 4.3200 | 4.3200 | 702,700 |
| Apr 18, 2024 | 5.3200 | 5.3500 | 4.6800 | 4.7000 | 4.7000 | 637,500 |
| Apr 17, 2024 | 5.5800 | 5.7900 | 5.3100 | 5.4200 | 5.4200 | 319,700 |
| Apr 16, 2024 | 5.5000 | 5.6900 | 5.3400 | 5.6200 | 5.6200 | 364,500 |
| Apr 15, 2024 | 5.9400 | 5.9400 | 5.4800 | 5.6300 | 5.6300 | 464,000 |
| Apr 12, 2024 | 6.6400 | 6.6400 | 5.8900 | 5.9600 | 5.9600 | 631,300 |
| Apr 11, 2024 | 7.1300 | 7.1600 | 6.0500 | 6.5900 | 6.5900 | 921,700 |
| Apr 10, 2024 | 7.4000 | 7.4000 | 7.0400 | 7.1200 | 7.1200 | 310,200 |
| Apr 9, 2024 | 7.3500 | 7.7700 | 7.1800 | 7.3900 | 7.3900 | 310,300 |
| Apr 8, 2024 | 7.1800 | 7.4200 | 7.0600 | 7.3300 | 7.3300 | 309,500 |
| Apr 5, 2024 | 7.0500 | 7.6400 | 7.0000 | 7.1400 | 7.1400 | 664,800 |
| Apr 4, 2024 | 9.4000 | 9.4700 | 7.1000 | 7.1900 | 7.1900 | 1,312,200 |
| Apr 3, 2024 | 9.6500 | 9.7600 | 9.0300 | 9.4600 | 9.4600 | 409,200 |
| Apr 2, 2024 | 9.7000 | 10.1900 | 9.3400 | 9.4900 | 9.4900 | 285,300 |
| Apr 1, 2024 | 11.0000 | 11.2000 | 9.7100 | 9.8700 | 9.8700 | 543,200 |
| Mar 28, 2024 | 10.7300 | 11.1900 | 10.3500 | 10.9400 | 10.9400 | 309,500 |
| Mar 27, 2024 | 10.1500 | 10.8300 | 9.8400 | 10.6500 | 10.6500 | 282,000 |
| Mar 26, 2024 | 11.1900 | 11.4200 | 9.8800 | 10.0400 | 10.0400 | 603,900 |
| Mar 25, 2024 | 10.7200 | 11.2600 | 10.6000 | 11.0400 | 11.0400 | 626,700 |
| Mar 22, 2024 | 9.9800 | 11.2000 | 9.7000 | 10.6400 | 10.6400 | 536,900 |
| Mar 21, 2024 | 9.6500 | 10.0300 | 9.4100 | 10.0000 | 10.0000 | 403,400 |
| Mar 20, 2024 | 9.0100 | 9.6200 | 8.8500 | 9.6200 | 9.6200 | 329,400 |
| Mar 19, 2024 | 8.6000 | 9.1500 | 8.3100 | 9.0400 | 9.0400 | 448,100 |
| Mar 18, 2024 | 9.1400 | 9.7000 | 8.5200 | 8.9500 | 8.9500 | 839,800 |
| Mar 15, 2024 | 8.2300 | 9.1500 | 8.2300 | 9.1300 | 9.1300 | 604,100 |
| Mar 14, 2024 | 8.1900 | 8.4200 | 7.8800 | 8.2700 | 8.2700 | 254,800 |
| Mar 13, 2024 | 8.2500 | 8.8200 | 7.9300 | 8.2800 | 8.2800 | 410,900 |
| Mar 12, 2024 | 7.5500 | 8.3900 | 7.3900 | 8.3900 | 8.3900 | 387,900 |
| Mar 11, 2024 | 8.4700 | 8.5000 | 6.7800 | 7.6300 | 7.6300 | 722,600 |
| Mar 8, 2024 | 8.0400 | 8.6700 | 8.0400 | 8.4700 | 8.4700 | 370,600 |
| Mar 7, 2024 | 8.2400 | 8.2600 | 7.7100 | 7.9500 | 7.9500 | 262,000 |
| Mar 6, 2024 | 8.0900 | 8.5200 | 7.7600 | 8.2900 | 8.2900 | 492,400 |
| Mar 5, 2024 | 7.8500 | 8.3100 | 7.7100 | 7.9900 | 7.9900 | 385,800 |
| Mar 4, 2024 | 8.5800 | 8.5800 | 7.1600 | 7.6800 | 7.6800 | 691,100 |
| Mar 1, 2024 | 7.6500 | 8.2400 | 7.2500 | 7.9900 | 7.9900 | 586,000 |
| Feb 29, 2024 | 6.7300 | 7.5700 | 6.5600 | 7.4500 | 7.4500 | 588,500 |
| Feb 28, 2024 | 6.6200 | 6.9000 | 6.3100 | 6.5600 | 6.5600 | 330,500 |
| Feb 27, 2024 | 6.7400 | 7.1100 | 6.5100 | 6.6100 | 6.6100 | 777,100 |
| Feb 26, 2024 | 5.5700 | 6.4700 | 5.5300 | 6.4200 | 6.4200 | 466,800 |
| Feb 23, 2024 | 5.8700 | 5.9100 | 5.1100 | 5.5800 | 5.5800 | 678,700 |
| Feb 22, 2024 | 5.9500 | 6.0600 | 5.7200 | 5.9500 | 5.9500 | 169,600 |
| Feb 21, 2024 | 6.2800 | 6.3200 | 5.8000 | 5.9700 | 5.9700 | 301,900 |
| Feb 20, 2024 | 6.0100 | 6.8000 | 6.0100 | 6.3700 | 6.3700 | 625,700 |
| Feb 16, 2024 | 5.5900 | 6.3500 | 5.3800 | 5.9800 | 5.9800 | 669,900 |
| Feb 15, 2024 | 5.7800 | 5.9100 | 5.4500 | 5.5700 | 5.5700 | 366,000 |
| Feb 14, 2024 | 5.2400 | 5.8100 | 5.2400 | 5.7100 | 5.7100 | 360,800 |
| Feb 13, 2024 | 5.5500 | 5.7200 | 4.9900 | 5.1800 | 5.1800 | 586,800 |
| Feb 12, 2024 | 5.0100 | 5.7400 | 5.0000 | 5.4400 | 5.4400 | 678,400 |
| Feb 9, 2024 | 4.8000 | 5.3700 | 4.7800 | 4.9600 | 4.9600 | 982,000 |
| Feb 8, 2024 | 4.0300 | 4.6700 | 3.8900 | 4.3000 | 4.3000 | 924,200 |
| Feb 7, 2024 | 3.7000 | 3.7900 | 3.5400 | 3.6800 | 3.6800 | 164,400 |
| Feb 6, 2024 | 3.5500 | 3.7700 | 3.5100 | 3.7400 | 3.7400 | 120,300 |
| Feb 5, 2024 | 3.5200 | 3.6400 | 3.4700 | 3.5700 | 3.5700 | 61,400 |
| Feb 2, 2024 | 3.3000 | 3.6500 | 3.1800 | 3.5900 | 3.5900 | 85,600 |
| Feb 1, 2024 | 3.2800 | 3.4900 | 3.2800 | 3.3300 | 3.3300 | 124,700 |
| Jan 31, 2024 | 3.2600 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 174,800 |
| Jan 30, 2024 | 3.4700 | 3.5600 | 3.2700 | 3.2700 | 3.2700 | 121,200 |
| Jan 29, 2024 | 3.2500 | 3.5200 | 3.2500 | 3.4500 | 3.4500 | 169,600 |
| Jan 26, 2024 | 3.4700 | 3.4900 | 3.2600 | 3.2900 | 3.2900 | 138,200 |
| Jan 25, 2024 | 3.4400 | 3.4600 | 3.2300 | 3.3700 | 3.3700 | 87,700 |
| Jan 24, 2024 | 3.5600 | 3.7000 | 3.4000 | 3.4500 | 3.4500 | 160,600 |
| Jan 23, 2024 | 3.6800 | 3.6800 | 3.4500 | 3.4700 | 3.4700 | 83,700 |
| Jan 22, 2024 | 3.3600 | 3.6500 | 3.3600 | 3.6300 | 3.6300 | 112,900 |
| Jan 19, 2024 | 3.4400 | 3.4400 | 3.2000 | 3.3900 | 3.3900 | 96,200 |
| Jan 18, 2024 | 3.5200 | 3.6200 | 3.2800 | 3.4400 | 3.4400 | 467,800 |
| Jan 17, 2024 | 3.8400 | 3.8900 | 3.4800 | 3.5000 | 3.5000 | 735,300 |
| Jan 16, 2024 | 4.0100 | 4.0800 | 3.8600 | 3.8700 | 3.8700 | 197,700 |
| Jan 12, 2024 | 4.1100 | 4.2900 | 4.0400 | 4.0500 | 4.0500 | 115,300 |
| Jan 11, 2024 | 3.9300 | 4.1300 | 3.8200 | 4.1200 | 4.1200 | 460,300 |
| Jan 10, 2024 | 4.1000 | 4.1000 | 3.8500 | 3.9600 | 3.9600 | 135,400 |
| Jan 9, 2024 | 4.1000 | 4.2300 | 3.9700 | 4.0300 | 4.0300 | 136,700 |
| Jan 8, 2024 | 4.2500 | 4.6000 | 4.0500 | 4.1200 | 4.1200 | 359,800 |
| Jan 5, 2024 | 4.0000 | 4.2600 | 3.8100 | 4.2300 | 4.2300 | 344,600 |
| Jan 4, 2024 | 3.8800 | 4.2100 | 3.8600 | 3.9800 | 3.9800 | 232,400 |
| Jan 3, 2024 | 3.7800 | 3.9000 | 3.6400 | 3.8700 | 3.8700 | 113,400 |
| Jan 2, 2024 | 3.6500 | 4.1400 | 3.6400 | 3.8900 | 3.8900 | 287,300 |
| Dec 29, 2023 | 3.6000 | 3.7700 | 3.5800 | 3.6700 | 3.6700 | 124,900 |
| Dec 28, 2023 | 3.3400 | 3.6500 | 3.3200 | 3.5800 | 3.5800 | 178,400 |
| Dec 27, 2023 | 3.4900 | 3.5500 | 3.3300 | 3.3500 | 3.3500 | 165,500 |
| Dec 26, 2023 | 3.4700 | 3.5000 | 3.3100 | 3.4700 | 3.4700 | 244,400 |
| Dec 22, 2023 | 3.5900 | 3.6600 | 3.3700 | 3.4100 | 3.4100 | 137,900 |
| Dec 21, 2023 | 3.7900 | 3.8500 | 3.5600 | 3.5600 | 3.5600 | 185,900 |
| Dec 20, 2023 | 3.9500 | 3.9500 | 3.4700 | 3.5500 | 3.5500 | 267,800 |
| Dec 19, 2023 | 3.5300 | 3.9000 | 3.5200 | 3.8600 | 3.8600 | 415,700 |
| Dec 18, 2023 | 3.3100 | 3.5900 | 3.2500 | 3.4700 | 3.4700 | 380,400 |
| Dec 15, 2023 | 3.1000 | 3.2500 | 3.0000 | 3.1400 | 3.1400 | 175,800 |
| Dec 14, 2023 | 2.8600 | 3.3800 | 2.8100 | 3.1000 | 3.1000 | 583,100 |
| Dec 13, 2023 | 2.5500 | 2.9700 | 2.5400 | 2.7600 | 2.7600 | 597,300 |
| Dec 12, 2023 | 3.1800 | 3.2300 | 2.2200 | 2.5500 | 2.5500 | 1,050,400 |
| Dec 11, 2023 | 3.4000 | 3.4600 | 2.9200 | 3.0300 | 3.0300 | 474,600 |
| Dec 8, 2023 | 3.1700 | 3.3800 | 3.0600 | 3.3800 | 3.3800 | 207,900 |
| Dec 7, 2023 | 3.1800 | 3.2600 | 3.0500 | 3.1000 | 3.1000 | 144,200 |
| Dec 6, 2023 | 2.8800 | 3.2500 | 2.8100 | 3.1500 | 3.1500 | 203,400 |
| Dec 5, 2023 | 2.8700 | 2.8700 | 2.6400 | 2.7500 | 2.7500 | 116,200 |
| Dec 4, 2023 | 2.8300 | 3.1000 | 2.7500 | 2.8200 | 2.8200 | 268,300 |
| Dec 1, 2023 | 2.5400 | 2.9400 | 2.5200 | 2.9200 | 2.9200 | 215,600 |
| Nov 30, 2023 | 2.6100 | 2.6100 | 2.4500 | 2.4700 | 2.4700 | 130,300 |
| Nov 29, 2023 | 2.7200 | 2.7200 | 2.4800 | 2.5500 | 2.5500 | 266,400 |
| Nov 28, 2023 | 2.4700 | 2.8900 | 2.4700 | 2.6000 | 2.6000 | 346,000 |
| Nov 27, 2023 | 2.8700 | 2.8700 | 2.4100 | 2.4500 | 2.4500 | 221,600 |
| Nov 24, 2023 | 2.3700 | 2.8500 | 2.3500 | 2.8400 | 2.8400 | 132,500 |
| Nov 22, 2023 | 2.3600 | 2.5500 | 2.2700 | 2.3300 | 2.3300 | 180,100 |
| Nov 21, 2023 | 2.2000 | 2.3800 | 2.1900 | 2.3100 | 2.3100 | 137,500 |
| Nov 20, 2023 | 1.9900 | 2.2700 | 1.9800 | 2.2700 | 2.2700 | 178,100 |
| Nov 17, 2023 | 2.1200 | 2.1800 | 1.9100 | 1.9500 | 1.9500 | 412,000 |
| Nov 16, 2023 | 2.1800 | 2.2700 | 2.0300 | 2.1300 | 2.1300 | 97,800 |
| Nov 15, 2023 | 2.0900 | 2.3800 | 2.0900 | 2.1800 | 2.1800 | 313,500 |
| Nov 14, 2023 | 1.7700 | 2.0900 | 1.7700 | 2.0500 | 2.0500 | 329,300 |
| Nov 13, 2023 | 1.6900 | 1.8000 | 1.6100 | 1.7600 | 1.7600 | 92,900 |
| Nov 10, 2023 | 1.7600 | 1.7600 | 1.6100 | 1.6900 | 1.6900 | 197,400 |
| Nov 9, 2023 | 1.8500 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 165,300 |
| Nov 8, 2023 | 1.8700 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 201,100 |
| Nov 7, 2023 | 1.7200 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 131,600 |
| Nov 6, 2023 | 1.8200 | 1.9100 | 1.7300 | 1.7300 | 1.7300 | 158,800 |
| Nov 3, 2023 | 1.8400 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 268,000 |
| Nov 2, 2023 | 1.8600 | 1.9800 | 1.7600 | 1.8200 | 1.8200 | 236,600 |
| Nov 1, 2023 | 1.9100 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 179,000 |
| Oct 31, 2023 | 1.9300 | 2.0000 | 1.8200 | 1.9100 | 1.9100 | 116,700 |
| Oct 30, 2023 | 2.0000 | 2.0800 | 1.9100 | 1.9300 | 1.9300 | 96,800 |
| Oct 27, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 79,000 |
| Oct 26, 2023 | 1.9000 | 2.0100 | 1.9000 | 1.9800 | 1.9800 | 122,900 |
| Oct 25, 2023 | 2.0600 | 2.0600 | 1.8900 | 1.9300 | 1.9300 | 220,600 |
| Oct 24, 2023 | 2.1400 | 2.3200 | 2.0500 | 2.0700 | 2.0700 | 161,400 |
| Oct 23, 2023 | 2.3000 | 2.3000 | 2.0500 | 2.1200 | 2.1200 | 211,000 |
| Oct 20, 2023 | 2.2600 | 2.3500 | 2.2400 | 2.3000 | 2.3000 | 129,100 |
| Oct 19, 2023 | 2.3800 | 2.4200 | 2.1800 | 2.2600 | 2.2600 | 132,900 |
| Oct 18, 2023 | 2.5000 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 181,400 |
| Oct 17, 2023 | 2.5100 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 226,700 |
| Oct 16, 2023 | 2.1200 | 2.5300 | 2.0900 | 2.5000 | 2.5000 | 549,400 |
| Oct 13, 2023 | 2.1800 | 2.1900 | 2.0000 | 2.0500 | 2.0500 | 798,900 |
| Oct 12, 2023 | 2.4700 | 2.4900 | 2.1700 | 2.1900 | 2.1900 | 463,200 |
| Oct 11, 2023 | 2.5000 | 2.5600 | 2.4700 | 2.4800 | 2.4800 | 109,100 |
| Oct 10, 2023 | 2.4500 | 2.5300 | 2.4400 | 2.4800 | 2.4800 | 328,600 |
| Oct 9, 2023 | 2.4200 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 352,000 |
| Oct 6, 2023 | 2.4200 | 2.5000 | 2.3500 | 2.4600 | 2.4600 | 194,200 |
| Oct 5, 2023 | 2.4200 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 192,600 |
| Oct 4, 2023 | 2.6600 | 2.6800 | 2.3400 | 2.3600 | 2.3600 | 361,100 |
| Oct 3, 2023 | 2.9800 | 3.0100 | 2.6100 | 2.6100 | 2.6100 | 302,900 |
| Oct 2, 2023 | 3.0800 | 3.1100 | 2.9100 | 2.9800 | 2.9800 | 159,100 |
| Sep 29, 2023 | 3.1400 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 68,400 |
| Sep 28, 2023 | 3.0600 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 64,200 |
| Sep 27, 2023 | 3.0300 | 3.1600 | 3.0100 | 3.0600 | 3.0600 | 81,600 |
| Sep 26, 2023 | 3.1100 | 3.1600 | 2.9900 | 3.0100 | 3.0100 | 105,400 |
| Sep 25, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.1400 | 3.1400 | 154,500 |
| Sep 22, 2023 | 3.0000 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 69,000 |
| Sep 21, 2023 | 3.0500 | 3.1100 | 2.9000 | 3.0100 | 3.0100 | 268,000 |
| Sep 20, 2023 | 3.1500 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 175,000 |
| Sep 19, 2023 | 3.2500 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 201,100 |
| Sep 18, 2023 | 3.3000 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 219,500 |
| Sep 15, 2023 | 3.2600 | 3.4100 | 3.2100 | 3.2900 | 3.2900 | 227,800 |
| Sep 14, 2023 | 3.3600 | 3.3800 | 3.2400 | 3.2900 | 3.2900 | 164,100 |
| Sep 13, 2023 | 3.2400 | 3.3700 | 3.2400 | 3.3000 | 3.3000 | 109,600 |
| Sep 12, 2023 | 3.3400 | 3.3700 | 3.2000 | 3.2800 | 3.2800 | 183,100 |
| Sep 11, 2023 | 3.3600 | 3.3800 | 3.2700 | 3.3000 | 3.3000 | 337,700 |
| Sep 8, 2023 | 3.2800 | 3.3100 | 3.1600 | 3.2700 | 3.2700 | 299,800 |
| Sep 7, 2023 | 3.3900 | 3.3900 | 3.2200 | 3.2800 | 3.2800 | 177,200 |
| Sep 6, 2023 | 3.6900 | 3.7000 | 3.3600 | 3.3800 | 3.3800 | 307,900 |
| Sep 5, 2023 | 3.8400 | 3.8900 | 3.7000 | 3.7200 | 3.7200 | 167,800 |
| Sep 1, 2023 | 3.7400 | 3.9100 | 3.7100 | 3.8300 | 3.8300 | 152,500 |
| Aug 31, 2023 | 3.6400 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 116,200 |
| Aug 30, 2023 | 3.7200 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 319,400 |
| Aug 29, 2023 | 3.6000 | 3.8500 | 3.4300 | 3.6700 | 3.6700 | 405,900 |
| Aug 28, 2023 | 3.3000 | 3.5800 | 3.2900 | 3.5500 | 3.5500 | 321,700 |
| Aug 25, 2023 | 3.2000 | 3.3200 | 3.1000 | 3.2800 | 3.2800 | 421,400 |
| Aug 24, 2023 | 3.3600 | 3.3900 | 3.1300 | 3.1400 | 3.1400 | 336,400 |
| Aug 23, 2023 | 3.2400 | 3.3900 | 3.1600 | 3.3600 | 3.3600 | 387,900 |
| Aug 22, 2023 | 3.3600 | 3.4100 | 3.1300 | 3.2300 | 3.2300 | 479,400 |
| Aug 21, 2023 | 3.3700 | 3.4700 | 3.2700 | 3.3500 | 3.3500 | 344,800 |
| Aug 18, 2023 | 3.4400 | 3.4500 | 3.2200 | 3.3400 | 3.3400 | 540,000 |
| Aug 17, 2023 | 3.5000 | 3.7100 | 3.4100 | 3.4500 | 3.4500 | 442,000 |
| Aug 16, 2023 | 3.7000 | 3.7900 | 3.4500 | 3.4800 | 3.4800 | 584,200 |
| Aug 15, 2023 | 4.0100 | 4.1000 | 3.6600 | 3.8000 | 3.8000 | 1,136,000 |
| Aug 14, 2023 | 4.1600 | 4.1700 | 3.8100 | 4.0800 | 4.0800 | 994,200 |
| Aug 11, 2023 | 5.5700 | 5.9200 | 4.0200 | 4.1200 | 4.1200 | 4,448,300 |
| Aug 10, 2023 | 6.3400 | 6.4700 | 6.1400 | 6.4000 | 6.4000 | 335,700 |
| Aug 9, 2023 | 6.8000 | 6.9000 | 6.3700 | 6.4100 | 6.4100 | 171,400 |
| Aug 8, 2023 | 6.7700 | 6.9300 | 6.7200 | 6.8000 | 6.8000 | 120,700 |
| Aug 7, 2023 | 7.0000 | 7.1800 | 6.6700 | 6.8000 | 6.8000 | 191,600 |
| Aug 4, 2023 | 6.9900 | 7.3200 | 6.9700 | 7.0500 | 7.0500 | 138,700 |
| Aug 3, 2023 | 6.9900 | 7.1900 | 6.8700 | 7.0600 | 7.0600 | 128,000 |
| Aug 2, 2023 | 7.0500 | 7.1400 | 6.7400 | 7.0300 | 7.0300 | 179,300 |
| Aug 1, 2023 | 7.1700 | 7.2600 | 7.0700 | 7.0900 | 7.0900 | 179,500 |
| Jul 31, 2023 | 7.3200 | 7.4600 | 7.1600 | 7.2800 | 7.2800 | 169,900 |
| Jul 28, 2023 | 6.9300 | 7.5000 | 6.9200 | 7.3200 | 7.3200 | 321,300 |
| Jul 27, 2023 | 7.1000 | 7.1000 | 6.8900 | 6.9300 | 6.9300 | 184,200 |
| Jul 26, 2023 | 7.0000 | 7.1300 | 6.8500 | 7.0400 | 7.0400 | 393,500 |
| Jul 25, 2023 | 6.6000 | 6.9300 | 6.6000 | 6.9000 | 6.9000 | 351,600 |
| Jul 24, 2023 | 7.0000 | 7.0000 | 6.5500 | 6.7100 | 6.7100 | 587,900 |
| Jul 21, 2023 | 6.7600 | 7.2300 | 6.4000 | 7.1200 | 7.1200 | 1,121,700 |
| Jul 20, 2023 | 5.2300 | 6.9500 | 5.2000 | 6.8200 | 6.8200 | 6,088,400 |
| Jul 19, 2023 | 5.0600 | 5.6000 | 5.0000 | 5.0700 | 5.0700 | 599,600 |
| Jul 18, 2023 | 4.9600 | 5.0300 | 4.9100 | 5.0000 | 5.0000 | 139,800 |
| Jul 17, 2023 | 4.8800 | 5.0100 | 4.7500 | 4.9800 | 4.9800 | 513,000 |
| Jul 14, 2023 | 4.9500 | 5.0200 | 4.8800 | 4.9200 | 4.9200 | 155,600 |
| Jul 13, 2023 | 4.9600 | 5.0200 | 4.8900 | 4.9200 | 4.9200 | 231,100 |
| Jul 12, 2023 | 5.0300 | 5.0300 | 4.8700 | 4.9300 | 4.9300 | 361,000 |
| Jul 11, 2023 | 4.9900 | 5.1500 | 4.9100 | 4.9400 | 4.9400 | 198,900 |
| Jul 10, 2023 | 5.0000 | 5.1100 | 4.9100 | 4.9800 | 4.9800 | 250,900 |
| Jul 7, 2023 | 4.9300 | 5.0200 | 4.8700 | 5.0100 | 5.0100 | 106,600 |
| Jul 6, 2023 | 5.0000 | 5.0400 | 4.8400 | 4.9300 | 4.9300 | 182,700 |
| Jul 5, 2023 | 4.7800 | 5.0400 | 4.7400 | 5.0000 | 5.0000 | 231,700 |
| Jul 3, 2023 | 4.7200 | 4.8400 | 4.6900 | 4.8200 | 4.8200 | 200,900 |
| Jun 30, 2023 | 5.0000 | 5.0100 | 4.7000 | 4.7700 | 4.7700 | 407,300 |
| Jun 29, 2023 | 4.8000 | 5.1100 | 4.8000 | 4.9300 | 4.9300 | 289,400 |
| Jun 28, 2023 | 4.7800 | 4.8400 | 4.6000 | 4.7800 | 4.7800 | 237,600 |
| Jun 27, 2023 | 5.0100 | 5.0400 | 4.6500 | 4.7800 | 4.7800 | 515,200 |
| Jun 26, 2023 | 5.1400 | 5.2800 | 4.9100 | 5.0100 | 5.0100 | 329,500 |
| Jun 23, 2023 | 5.0300 | 5.4100 | 5.0000 | 5.0800 | 5.0800 | 3,282,400 |
| Jun 22, 2023 | 4.8200 | 5.2900 | 4.6800 | 5.1600 | 5.1600 | 481,200 |
| Jun 21, 2023 | 5.0200 | 5.0200 | 4.8100 | 4.8600 | 4.8600 | 397,900 |
| Jun 20, 2023 | 5.2900 | 5.2900 | 4.9100 | 4.9300 | 4.9300 | 516,600 |
| Jun 16, 2023 | 5.2600 | 5.3700 | 5.0500 | 5.2900 | 5.2900 | 367,300 |
| Jun 15, 2023 | 5.0000 | 5.2000 | 4.8500 | 5.1800 | 5.1800 | 307,200 |
| Jun 14, 2023 | 5.2600 | 5.4300 | 4.9500 | 4.9700 | 4.9700 | 377,900 |
| Jun 13, 2023 | 5.2600 | 5.4200 | 4.9200 | 5.3400 | 5.3400 | 678,000 |
| Jun 12, 2023 | 5.4500 | 5.5300 | 5.2000 | 5.2400 | 5.2400 | 383,600 |
| Jun 9, 2023 | 5.5100 | 5.5700 | 5.3200 | 5.4500 | 5.4500 | 232,800 |
| Jun 8, 2023 | 5.4600 | 5.5500 | 5.3000 | 5.4800 | 5.4800 | 453,300 |
| Jun 7, 2023 | 5.7100 | 6.0000 | 5.4300 | 5.4900 | 5.4900 | 376,700 |
| Jun 6, 2023 | 5.7600 | 5.8700 | 5.4000 | 5.6600 | 5.6600 | 393,100 |
| Jun 5, 2023 | 5.9400 | 6.0500 | 5.7800 | 5.8900 | 5.8900 | 262,700 |
| Jun 2, 2023 | 5.9800 | 6.0700 | 5.7900 | 5.9900 | 5.9900 | 249,100 |
| Jun 1, 2023 | 6.1000 | 6.1300 | 5.8000 | 5.8100 | 5.8100 | 297,800 |
| May 31, 2023 | 6.2800 | 6.4600 | 5.9800 | 6.0800 | 6.0800 | 315,600 |
| May 30, 2023 | 6.6600 | 6.9000 | 6.3400 | 6.3600 | 6.3600 | 303,000 |
| May 26, 2023 | 6.2700 | 6.7800 | 6.2100 | 6.5500 | 6.5500 | 279,500 |
| May 25, 2023 | 6.5300 | 6.5400 | 6.0500 | 6.2600 | 6.2600 | 315,000 |
| May 24, 2023 | 6.8000 | 6.9300 | 6.4700 | 6.5300 | 6.5300 | 337,600 |
| May 23, 2023 | 7.2200 | 7.6500 | 6.8700 | 6.9400 | 6.9400 | 630,600 |
| May 22, 2023 | 6.6100 | 7.3300 | 6.5200 | 7.2200 | 7.2200 | 557,400 |
| May 19, 2023 | 6.5700 | 6.7100 | 6.4500 | 6.6000 | 6.6000 | 173,300 |
| May 18, 2023 | 6.3700 | 6.7200 | 6.3400 | 6.4500 | 6.4500 | 386,200 |
| May 17, 2023 | 6.4000 | 6.5400 | 6.1800 | 6.3500 | 6.3500 | 431,700 |
| May 16, 2023 | 6.0700 | 6.3700 | 5.9700 | 6.2800 | 6.2800 | 320,400 |
| May 15, 2023 | 5.8800 | 6.2600 | 5.7900 | 6.2300 | 6.2300 | 315,200 |
| May 12, 2023 | 6.3700 | 6.5700 | 5.6100 | 5.8300 | 5.8300 | 666,600 |
| May 11, 2023 | 6.1100 | 6.6000 | 5.9200 | 6.5600 | 6.5600 | 353,400 |
| May 10, 2023 | 6.5700 | 6.6800 | 6.0600 | 6.2700 | 6.2700 | 358,800 |
| May 9, 2023 | 6.2300 | 6.6800 | 6.1900 | 6.5700 | 6.5700 | 405,300 |
| May 8, 2023 | 5.9000 | 6.4000 | 5.8300 | 6.3100 | 6.3100 | 547,100 |
| May 5, 2023 | 5.7900 | 5.9200 | 5.6300 | 5.8400 | 5.8400 | 260,500 |
| May 4, 2023 | 5.6800 | 5.6800 | 5.4600 | 5.6300 | 5.6300 | 212,200 |
| May 3, 2023 | 5.6100 | 5.9600 | 5.6000 | 5.6600 | 5.6600 | 199,400 |
| May 2, 2023 | 5.6400 | 5.7700 | 5.4400 | 5.6100 | 5.6100 | 145,900 |
| May 1, 2023 | 5.6100 | 5.7000 | 5.4000 | 5.6700 | 5.6700 | 126,300 |
| Apr 28, 2023 | 5.6000 | 5.7900 | 5.4700 | 5.5400 | 5.5400 | 156,200 |
| Apr 27, 2023 | 5.4500 | 5.7300 | 5.3100 | 5.6500 | 5.6500 | 252,800 |
Related Tickers
CRL Charles River Laboratories International, Inc.
229.03
+0.54%
NEO NeoGenomics, Inc.
14.14
+2.09%
ISPC iSpecimen Inc.
0.2660
-5.07%
DRIO DarioHealth Corp.
1.4800
+2.07%
ACRS Aclaris Therapeutics, Inc.
1.2000
+0.84%
FLGT Fulgent Genetics, Inc.
20.10
+0.35%
DIGP Hypha Labs, Inc.
0.0314
-4.47%
CORBF Global Cord Blood Corporation
1.2500
0.00%
IMMNOV.ST Immunovia AB (publ)
2.0550
+2.75%
BDSX Biodesix, Inc.
1.2350
-1.98%