NasdaqCM - Delayed Quote • USD
NeuroBo Pharmaceuticals, Inc. (NRBO)
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 | 3.0500 | 3.1600 | 3.0330 | 3.0600 | 3.0600 | 1,800 |
| Apr 24, 2024 | 2.9900 | 3.5000 | 2.9900 | 3.1000 | 3.1000 | 39,400 |
| Apr 23, 2024 | 3.1000 | 3.1900 | 2.9900 | 3.0200 | 3.0200 | 42,200 |
| Apr 22, 2024 | 3.2600 | 3.3000 | 3.0800 | 3.1200 | 3.1200 | 23,300 |
| Apr 19, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.3700 | 3.3700 | 20,600 |
| Apr 18, 2024 | 3.5900 | 3.5900 | 3.3530 | 3.4400 | 3.4400 | 22,800 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.4600 | 3.4600 | 3.4600 | 11,500 |
| Apr 16, 2024 | 3.6150 | 3.6150 | 3.3300 | 3.4000 | 3.4000 | 12,900 |
| Apr 15, 2024 | 3.6100 | 3.7300 | 3.4900 | 3.5300 | 3.5300 | 22,900 |
| Apr 12, 2024 | 3.5800 | 3.9500 | 3.5800 | 3.6100 | 3.6100 | 75,300 |
| Apr 11, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.5800 | 3.5800 | 14,700 |
| Apr 10, 2024 | 3.5500 | 3.6650 | 3.5000 | 3.5600 | 3.5600 | 13,000 |
| Apr 9, 2024 | 3.9300 | 3.9300 | 3.4700 | 3.5300 | 3.5300 | 47,500 |
| Apr 8, 2024 | 3.8000 | 3.9700 | 3.7700 | 3.9700 | 3.9700 | 13,400 |
| Apr 5, 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8800 | 3.8800 | 24,700 |
| Apr 4, 2024 | 3.9000 | 4.0400 | 3.8200 | 3.8900 | 3.8900 | 24,700 |
| Apr 3, 2024 | 3.9300 | 4.0700 | 3.8000 | 3.8900 | 3.8900 | 14,400 |
| Apr 2, 2024 | 4.0500 | 4.1200 | 3.8500 | 3.9300 | 3.9300 | 27,700 |
| Apr 1, 2024 | 4.1200 | 4.3300 | 3.8000 | 4.0600 | 4.0600 | 53,700 |
| Mar 28, 2024 | 4.2400 | 4.3900 | 4.0700 | 4.0900 | 4.0900 | 35,600 |
| Mar 27, 2024 | 4.2700 | 4.5700 | 4.1700 | 4.3400 | 4.3400 | 21,600 |
| Mar 26, 2024 | 4.3800 | 4.3800 | 4.2180 | 4.3000 | 4.3000 | 74,000 |
| Mar 25, 2024 | 4.4600 | 4.6000 | 4.3400 | 4.3850 | 4.3850 | 52,100 |
| Mar 22, 2024 | 4.6000 | 4.7300 | 4.4000 | 4.4600 | 4.4600 | 22,600 |
| Mar 21, 2024 | 4.3900 | 4.6700 | 4.3900 | 4.5800 | 4.5800 | 68,900 |
| Mar 20, 2024 | 4.1400 | 4.4400 | 4.1400 | 4.3900 | 4.3900 | 40,700 |
| Mar 19, 2024 | 4.3900 | 4.3950 | 4.1100 | 4.1100 | 4.1100 | 69,500 |
| Mar 18, 2024 | 4.6400 | 4.6510 | 4.3200 | 4.3400 | 4.3400 | 36,700 |
| Mar 15, 2024 | 4.5700 | 4.7250 | 4.5400 | 4.6000 | 4.6000 | 31,100 |
| Mar 14, 2024 | 4.4000 | 4.7100 | 4.3750 | 4.5500 | 4.5500 | 48,000 |
| Mar 13, 2024 | 5.0400 | 5.0500 | 4.3400 | 4.4700 | 4.4700 | 318,400 |
| Mar 12, 2024 | 5.1600 | 5.2780 | 4.7600 | 4.8700 | 4.8700 | 52,400 |
| Mar 11, 2024 | 5.3100 | 5.5320 | 5.1100 | 5.1200 | 5.1200 | 43,700 |
| Mar 8, 2024 | 5.5000 | 5.6500 | 5.3600 | 5.3600 | 5.3600 | 30,500 |
| Mar 7, 2024 | 5.6600 | 5.7100 | 5.3500 | 5.4600 | 5.4600 | 113,600 |
| Mar 6, 2024 | 6.2500 | 6.2900 | 5.5500 | 5.6100 | 5.6100 | 140,400 |
| Mar 5, 2024 | 6.4400 | 6.6800 | 6.1360 | 6.2900 | 6.2900 | 84,200 |
| Mar 4, 2024 | 6.0600 | 6.7500 | 6.0600 | 6.5200 | 6.5200 | 265,600 |
| Mar 1, 2024 | 5.6400 | 6.3400 | 5.5200 | 6.2400 | 6.2400 | 407,400 |
| Feb 29, 2024 | 5.5970 | 5.9700 | 5.1500 | 5.7900 | 5.7900 | 3,346,700 |
| Feb 28, 2024 | 4.8500 | 5.3000 | 4.8500 | 5.1200 | 5.1200 | 60,200 |
| Feb 27, 2024 | 5.6400 | 5.6590 | 4.7600 | 4.8100 | 4.8100 | 103,800 |
| Feb 26, 2024 | 5.3500 | 5.6700 | 5.3500 | 5.5900 | 5.5900 | 82,500 |
| Feb 23, 2024 | 5.8300 | 5.8500 | 5.2000 | 5.3000 | 5.3000 | 64,200 |
| Feb 22, 2024 | 5.8600 | 5.8600 | 5.5000 | 5.7340 | 5.7340 | 83,800 |
| Feb 21, 2024 | 5.4000 | 5.8400 | 5.2700 | 5.8200 | 5.8200 | 123,400 |
| Feb 20, 2024 | 5.2500 | 5.3900 | 4.9200 | 5.3500 | 5.3500 | 60,800 |
| Feb 16, 2024 | 4.9400 | 5.3000 | 4.7400 | 5.2700 | 5.2700 | 118,700 |
| Feb 15, 2024 | 4.7100 | 4.9600 | 4.6900 | 4.8300 | 4.8300 | 27,800 |
| Feb 14, 2024 | 4.9400 | 4.9400 | 4.6300 | 4.7700 | 4.7700 | 58,700 |
| Feb 13, 2024 | 5.0500 | 5.0500 | 4.7570 | 4.9300 | 4.9300 | 37,500 |
| Feb 12, 2024 | 4.5000 | 5.1000 | 4.4400 | 5.0000 | 5.0000 | 171,000 |
| Feb 9, 2024 | 4.4000 | 4.5800 | 4.3000 | 4.5600 | 4.5600 | 65,700 |
| Feb 8, 2024 | 4.5300 | 4.6780 | 4.3300 | 4.3300 | 4.3300 | 93,000 |
| Feb 7, 2024 | 4.4100 | 4.8900 | 4.2400 | 4.6200 | 4.6200 | 222,500 |
| Feb 6, 2024 | 4.9100 | 5.0000 | 4.1800 | 4.4300 | 4.4300 | 360,100 |
| Feb 5, 2024 | 4.9200 | 5.2400 | 4.6810 | 5.0000 | 5.0000 | 460,000 |
| Feb 2, 2024 | 5.5600 | 6.4200 | 4.5600 | 5.1300 | 5.1300 | 6,941,200 |
| Feb 1, 2024 | 3.9600 | 6.0600 | 3.9600 | 5.4700 | 5.4700 | 68,515,300 |
| Jan 31, 2024 | 3.2800 | 3.3870 | 3.1900 | 3.2700 | 3.2700 | 31,300 |
| Jan 30, 2024 | 3.3800 | 3.3800 | 3.2500 | 3.3600 | 3.3600 | 13,400 |
| Jan 29, 2024 | 3.1000 | 3.3500 | 3.0000 | 3.3500 | 3.3500 | 43,000 |
| Jan 26, 2024 | 3.1100 | 3.1100 | 3.0180 | 3.0700 | 3.0700 | 6,900 |
| Jan 25, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 5,500 |
| Jan 24, 2024 | 3.1000 | 3.2800 | 3.0300 | 3.0700 | 3.0700 | 13,000 |
| Jan 23, 2024 | 3.3000 | 3.3900 | 2.9000 | 3.1800 | 3.1800 | 64,400 |
| Jan 22, 2024 | 3.3170 | 3.4300 | 3.2600 | 3.3100 | 3.3100 | 29,000 |
| Jan 19, 2024 | 3.4100 | 3.4500 | 3.3100 | 3.3300 | 3.3300 | 19,000 |
| Jan 18, 2024 | 3.4000 | 3.5100 | 3.3100 | 3.4300 | 3.4300 | 88,700 |
| Jan 17, 2024 | 3.4600 | 3.4600 | 3.3200 | 3.3800 | 3.3800 | 10,700 |
| Jan 16, 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 9,200 |
| Jan 12, 2024 | 3.3000 | 3.5070 | 3.3000 | 3.3800 | 3.3800 | 7,800 |
| Jan 11, 2024 | 3.5190 | 3.5190 | 3.2000 | 3.2200 | 3.2200 | 26,600 |
| Jan 10, 2024 | 3.6900 | 3.7400 | 3.4950 | 3.5700 | 3.5700 | 14,300 |
| Jan 9, 2024 | 3.5800 | 3.7170 | 3.5400 | 3.5500 | 3.5500 | 29,100 |
| Jan 8, 2024 | 3.9100 | 4.0000 | 3.5500 | 3.6000 | 3.6000 | 45,200 |
| Jan 5, 2024 | 4.0100 | 4.0810 | 3.8700 | 3.8800 | 3.8800 | 37,600 |
| Jan 4, 2024 | 4.1500 | 4.1800 | 3.9600 | 4.0400 | 4.0400 | 26,600 |
| Jan 3, 2024 | 4.3200 | 4.3200 | 4.0000 | 4.1000 | 4.1000 | 73,000 |
| Jan 2, 2024 | 3.7300 | 4.2600 | 3.7200 | 4.1120 | 4.1120 | 125,300 |
| Dec 29, 2023 | 3.8900 | 3.9300 | 3.6000 | 3.6970 | 3.6970 | 57,700 |
| Dec 28, 2023 | 3.3300 | 4.0500 | 3.3000 | 4.0010 | 4.0010 | 762,400 |
| Dec 27, 2023 | 3.3900 | 3.5500 | 3.2100 | 3.3000 | 3.3000 | 47,900 |
| Dec 26, 2023 | 3.3200 | 3.4010 | 3.1500 | 3.3300 | 3.3300 | 31,300 |
| Dec 22, 2023 | 3.3700 | 3.6000 | 3.3400 | 3.4100 | 3.4100 | 38,000 |
| Dec 21, 2023 | 1:8 Stock Splits | |||||
| Dec 21, 2023 | 3.0400 | 3.6800 | 3.0400 | 3.4950 | 3.4950 | 54,200 |
| Dec 20, 2023 | 3.4400 | 3.8000 | 3.1200 | 3.2000 | 3.2000 | 34,513 |
| Dec 19, 2023 | 4.0000 | 4.0000 | 3.0400 | 3.1200 | 3.1200 | 128,038 |
| Dec 18, 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 10,513 |
| Dec 15, 2023 | 3.8560 | 4.1280 | 3.8560 | 4.0000 | 4.0000 | 21,525 |
| Dec 14, 2023 | 4.0000 | 4.0000 | 3.6880 | 3.9920 | 3.9920 | 11,488 |
| Dec 13, 2023 | 4.0000 | 4.0400 | 3.8400 | 3.8400 | 3.8400 | 8,863 |
| Dec 12, 2023 | 4.0800 | 4.0800 | 4.0000 | 4.0160 | 4.0160 | 7,425 |
| Dec 11, 2023 | 4.2000 | 4.2000 | 3.9920 | 4.0400 | 4.0400 | 5,638 |
| Dec 8, 2023 | 4.0800 | 4.0800 | 3.9440 | 4.0000 | 4.0000 | 9,025 |
| Dec 7, 2023 | 4.2880 | 4.2880 | 3.8720 | 4.0720 | 4.0720 | 13,638 |
| Dec 6, 2023 | 4.0560 | 4.1600 | 3.9360 | 4.0800 | 4.0800 | 9,200 |
| Dec 5, 2023 | 3.8400 | 4.1600 | 3.8400 | 3.9360 | 3.9360 | 11,738 |
| Dec 4, 2023 | 3.4400 | 4.0000 | 3.4400 | 3.9200 | 3.9200 | 28,825 |
| Dec 1, 2023 | 3.6800 | 3.7120 | 3.4720 | 3.6000 | 3.6000 | 3,838 |
| Nov 30, 2023 | 3.4800 | 3.6000 | 3.4400 | 3.5840 | 3.5840 | 6,350 |
| Nov 29, 2023 | 3.5200 | 3.6000 | 3.4000 | 3.4400 | 3.4400 | 5,338 |
| Nov 28, 2023 | 3.6000 | 3.6000 | 3.3840 | 3.4400 | 3.4400 | 1,700 |
| Nov 27, 2023 | 3.4400 | 3.6000 | 3.3760 | 3.3760 | 3.3760 | 4,763 |
| Nov 24, 2023 | 3.4400 | 3.5440 | 3.4400 | 3.4400 | 3.4400 | 2,050 |
| Nov 22, 2023 | 3.3840 | 3.4400 | 3.3600 | 3.4160 | 3.4160 | 4,263 |
| Nov 21, 2023 | 3.4800 | 3.5200 | 3.3840 | 3.4400 | 3.4400 | 5,638 |
| Nov 20, 2023 | 3.3680 | 3.5200 | 3.3680 | 3.4800 | 3.4800 | 3,738 |
| Nov 17, 2023 | 3.4400 | 3.6000 | 3.4400 | 3.5040 | 3.5040 | 2,263 |
| Nov 16, 2023 | 3.3600 | 3.6000 | 3.3600 | 3.4240 | 3.4240 | 2,313 |
| Nov 15, 2023 | 3.5280 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 8,000 |
| Nov 14, 2023 | 3.6000 | 3.6800 | 3.4400 | 3.4480 | 3.4480 | 3,838 |
| Nov 13, 2023 | 3.6800 | 3.6800 | 3.2960 | 3.5120 | 3.5120 | 8,413 |
| Nov 10, 2023 | 3.4880 | 3.6800 | 3.4000 | 3.4400 | 3.4400 | 17,913 |
| Nov 9, 2023 | 3.5360 | 3.5920 | 3.3920 | 3.4880 | 3.4880 | 5,150 |
| Nov 8, 2023 | 3.6240 | 3.6800 | 3.4800 | 3.4800 | 3.4800 | 6,863 |
| Nov 7, 2023 | 3.4560 | 3.6800 | 3.4560 | 3.6240 | 3.6240 | 5,813 |
| Nov 6, 2023 | 3.5200 | 3.5200 | 3.2800 | 3.3920 | 3.3920 | 8,850 |
| Nov 3, 2023 | 3.3600 | 3.4800 | 3.3200 | 3.3600 | 3.3600 | 4,338 |
| Nov 2, 2023 | 3.2800 | 3.3600 | 3.2800 | 3.3120 | 3.3120 | 4,500 |
| Nov 1, 2023 | 3.3680 | 3.4400 | 3.2160 | 3.3600 | 3.3600 | 3,463 |
| Oct 31, 2023 | 3.3600 | 3.4800 | 3.2800 | 3.4800 | 3.4800 | 4,363 |
| Oct 30, 2023 | 3.4400 | 3.4720 | 3.2800 | 3.4320 | 3.4320 | 5,263 |
| Oct 27, 2023 | 3.4720 | 3.5200 | 3.2800 | 3.4320 | 3.4320 | 2,725 |
| Oct 26, 2023 | 3.4400 | 3.5200 | 3.2000 | 3.5120 | 3.5120 | 4,913 |
| Oct 25, 2023 | 3.4560 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 6,475 |
| Oct 24, 2023 | 3.4480 | 3.4480 | 3.3040 | 3.4400 | 3.4400 | 6,550 |
| Oct 23, 2023 | 3.5200 | 3.6000 | 3.4400 | 3.4480 | 3.4480 | 4,238 |
| Oct 20, 2023 | 3.5200 | 3.6720 | 3.5200 | 3.5200 | 3.5200 | 1,988 |
| Oct 19, 2023 | 3.6000 | 3.7760 | 3.4800 | 3.4800 | 3.4800 | 5,088 |
| Oct 18, 2023 | 3.6320 | 3.7520 | 3.4400 | 3.4800 | 3.4800 | 5,250 |
| Oct 17, 2023 | 3.7760 | 3.8720 | 3.6800 | 3.7120 | 3.7120 | 7,963 |
| Oct 16, 2023 | 3.7840 | 3.8800 | 3.6880 | 3.7600 | 3.7600 | 6,013 |
| Oct 13, 2023 | 3.8800 | 3.8800 | 3.6240 | 3.8160 | 3.8160 | 3,575 |
| Oct 12, 2023 | 3.8240 | 3.8240 | 3.6640 | 3.7520 | 3.7520 | 9,725 |
| Oct 11, 2023 | 3.7920 | 3.7920 | 3.6000 | 3.6000 | 3.6000 | 5,250 |
| Oct 10, 2023 | 3.4800 | 3.6800 | 3.4800 | 3.6320 | 3.6320 | 6,788 |
| Oct 9, 2023 | 3.7200 | 3.7200 | 3.4400 | 3.4800 | 3.4800 | 5,425 |
| Oct 6, 2023 | 3.5200 | 3.7200 | 3.5200 | 3.6800 | 3.6800 | 7,488 |
| Oct 5, 2023 | 3.5200 | 3.7600 | 3.5200 | 3.5280 | 3.5280 | 13,575 |
| Oct 4, 2023 | 3.7200 | 3.7200 | 3.4400 | 3.6000 | 3.6000 | 7,713 |
| Oct 3, 2023 | 3.6560 | 3.7520 | 3.6000 | 3.6000 | 3.6000 | 4,138 |
| Oct 2, 2023 | 3.6800 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 6,038 |
| Sep 29, 2023 | 3.8080 | 3.8800 | 3.7520 | 3.8080 | 3.8080 | 5,350 |
| Sep 28, 2023 | 4.0000 | 4.0000 | 3.6800 | 3.8080 | 3.8080 | 4,063 |
| Sep 27, 2023 | 3.8560 | 4.0720 | 3.7680 | 3.7680 | 3.7680 | 7,263 |
| Sep 26, 2023 | 3.9200 | 3.9280 | 3.6800 | 3.9200 | 3.9200 | 3,488 |
| Sep 25, 2023 | 3.8400 | 4.1200 | 3.8160 | 3.9760 | 3.9760 | 5,413 |
| Sep 22, 2023 | 4.0640 | 4.1280 | 3.8400 | 4.1280 | 4.1280 | 4,563 |
| Sep 21, 2023 | 4.1200 | 4.1440 | 3.9040 | 3.9680 | 3.9680 | 3,063 |
| Sep 20, 2023 | 4.0800 | 4.2320 | 3.8960 | 4.2320 | 4.2320 | 13,963 |
| Sep 19, 2023 | 4.2400 | 4.3200 | 4.1120 | 4.2320 | 4.2320 | 5,763 |
| Sep 18, 2023 | 4.3200 | 4.3200 | 4.0160 | 4.2000 | 4.2000 | 11,225 |
| Sep 15, 2023 | 3.8400 | 4.3200 | 3.2800 | 4.3200 | 4.3200 | 42,738 |
| Sep 14, 2023 | 3.8400 | 3.8400 | 3.6160 | 3.6320 | 3.6320 | 5,463 |
| Sep 13, 2023 | 3.8240 | 3.8240 | 3.5280 | 3.6160 | 3.6160 | 4,475 |
| Sep 12, 2023 | 3.6720 | 3.7600 | 3.6000 | 3.7120 | 3.7120 | 7,913 |
| Sep 11, 2023 | 3.5120 | 3.6400 | 3.4400 | 3.6320 | 3.6320 | 15,463 |
| Sep 8, 2023 | 3.6000 | 3.6800 | 3.3840 | 3.6800 | 3.6800 | 14,700 |
| Sep 7, 2023 | 3.6000 | 3.8080 | 3.5600 | 3.6640 | 3.6640 | 24,325 |
| Sep 6, 2023 | 3.5200 | 3.7600 | 3.5200 | 3.7600 | 3.7600 | 11,988 |
| Sep 5, 2023 | 3.6080 | 3.6400 | 3.5280 | 3.6000 | 3.6000 | 11,038 |
| Sep 1, 2023 | 3.5200 | 3.7280 | 3.5200 | 3.6400 | 3.6400 | 16,688 |
| Aug 31, 2023 | 3.9920 | 3.9920 | 3.5200 | 3.5600 | 3.5600 | 29,400 |
| Aug 30, 2023 | 4.1440 | 4.1440 | 3.7600 | 3.9200 | 3.9200 | 12,338 |
| Aug 29, 2023 | 3.9680 | 4.3120 | 3.9680 | 4.0000 | 4.0000 | 7,638 |
| Aug 28, 2023 | 4.0800 | 4.2000 | 3.9280 | 4.0320 | 4.0320 | 21,863 |
| Aug 25, 2023 | 4.1280 | 4.3040 | 4.0000 | 4.0800 | 4.0800 | 6,363 |
| Aug 24, 2023 | 4.3520 | 4.5040 | 4.0080 | 4.2080 | 4.2080 | 23,775 |
| Aug 23, 2023 | 4.4000 | 4.4800 | 4.1760 | 4.3920 | 4.3920 | 19,900 |
| Aug 22, 2023 | 4.4800 | 4.6400 | 4.2000 | 4.4720 | 4.4720 | 15,613 |
| Aug 21, 2023 | 4.6960 | 4.7120 | 4.5200 | 4.5200 | 4.5200 | 10,175 |
| Aug 18, 2023 | 4.4880 | 4.7920 | 4.3760 | 4.7920 | 4.7920 | 12,700 |
| Aug 17, 2023 | 4.6560 | 4.8000 | 4.1840 | 4.6320 | 4.6320 | 16,388 |
| Aug 16, 2023 | 4.7280 | 4.8800 | 4.6080 | 4.6560 | 4.6560 | 12,800 |
| Aug 15, 2023 | 4.8240 | 4.9600 | 4.6400 | 4.9440 | 4.9440 | 19,075 |
| Aug 14, 2023 | 4.9600 | 5.0400 | 4.6000 | 4.9120 | 4.9120 | 45,863 |
| Aug 11, 2023 | 4.5120 | 5.1840 | 4.5120 | 4.9520 | 4.9520 | 153,900 |
| Aug 10, 2023 | 4.3200 | 4.8800 | 4.3120 | 4.8000 | 4.8000 | 64,063 |
| Aug 9, 2023 | 4.4720 | 4.4720 | 4.0800 | 4.2400 | 4.2400 | 110,113 |
| Aug 8, 2023 | 4.1600 | 4.4800 | 4.1600 | 4.2400 | 4.2400 | 23,363 |
| Aug 7, 2023 | 4.4640 | 4.4640 | 4.1200 | 4.1680 | 4.1680 | 16,350 |
| Aug 4, 2023 | 4.1360 | 4.4000 | 4.0880 | 4.4000 | 4.4000 | 21,963 |
| Aug 3, 2023 | 4.3120 | 4.3200 | 4.1040 | 4.1280 | 4.1280 | 30,688 |
| Aug 2, 2023 | 3.8000 | 4.4000 | 3.8000 | 4.4000 | 4.4000 | 173,575 |
| Aug 1, 2023 | 4.0800 | 4.1200 | 3.8800 | 3.9680 | 3.9680 | 17,500 |
| Jul 31, 2023 | 4.0480 | 4.1600 | 4.0000 | 4.1040 | 4.1040 | 14,725 |
| Jul 28, 2023 | 4.0800 | 4.1600 | 3.9600 | 4.1200 | 4.1200 | 10,363 |
| Jul 27, 2023 | 4.3280 | 4.3280 | 3.8400 | 4.0160 | 4.0160 | 29,513 |
| Jul 26, 2023 | 4.6640 | 4.6640 | 4.2400 | 4.4000 | 4.4000 | 16,263 |
| Jul 25, 2023 | 4.8640 | 4.9600 | 4.4800 | 4.4960 | 4.4960 | 45,000 |
| Jul 24, 2023 | 4.2400 | 5.2000 | 4.1600 | 4.8000 | 4.8000 | 272,300 |
| Jul 21, 2023 | 3.9600 | 4.2400 | 3.8400 | 4.1120 | 4.1120 | 42,038 |
| Jul 20, 2023 | 4.0800 | 4.1040 | 3.8400 | 3.9040 | 3.9040 | 17,713 |
| Jul 19, 2023 | 4.3040 | 4.3040 | 3.9200 | 4.0800 | 4.0800 | 43,725 |
| Jul 18, 2023 | 3.5920 | 4.2000 | 3.4960 | 4.0720 | 4.0720 | 147,738 |
| Jul 17, 2023 | 3.5920 | 3.6000 | 3.4400 | 3.5040 | 3.5040 | 16,850 |
| Jul 14, 2023 | 3.5600 | 3.5760 | 3.4400 | 3.4960 | 3.4960 | 10,125 |
| Jul 13, 2023 | 3.5520 | 3.6560 | 3.4640 | 3.5840 | 3.5840 | 19,700 |
| Jul 12, 2023 | 3.6000 | 3.6800 | 3.5200 | 3.6160 | 3.6160 | 8,138 |
| Jul 11, 2023 | 3.4800 | 3.6000 | 3.3600 | 3.5120 | 3.5120 | 18,025 |
| Jul 10, 2023 | 3.5200 | 3.6000 | 3.4400 | 3.4800 | 3.4800 | 12,513 |
| Jul 7, 2023 | 3.6720 | 3.6720 | 3.5040 | 3.5280 | 3.5280 | 11,225 |
| Jul 6, 2023 | 3.6800 | 3.6800 | 3.4400 | 3.5120 | 3.5120 | 11,100 |
| Jul 5, 2023 | 3.3920 | 3.6000 | 3.3600 | 3.6000 | 3.6000 | 15,225 |
| Jul 3, 2023 | 3.4960 | 3.5200 | 3.3680 | 3.4240 | 3.4240 | 12,725 |
| Jun 30, 2023 | 3.6000 | 3.6000 | 3.3600 | 3.4960 | 3.4960 | 33,563 |
| Jun 29, 2023 | 3.2080 | 3.6000 | 3.1200 | 3.5040 | 3.5040 | 98,963 |
| Jun 28, 2023 | 3.6800 | 3.8000 | 2.9600 | 3.1600 | 3.1600 | 174,475 |
| Jun 27, 2023 | 3.0000 | 3.9200 | 2.8880 | 3.8400 | 3.8400 | 749,688 |
| Jun 26, 2023 | 3.1840 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 14,225 |
| Jun 23, 2023 | 3.2000 | 3.2800 | 3.0400 | 3.0400 | 3.0400 | 18,038 |
| Jun 22, 2023 | 3.2560 | 3.2720 | 3.0800 | 3.1280 | 3.1280 | 19,238 |
| Jun 21, 2023 | 3.3600 | 3.5200 | 3.1200 | 3.1280 | 3.1280 | 46,588 |
| Jun 20, 2023 | 3.8400 | 3.9200 | 3.3600 | 3.3680 | 3.3680 | 41,313 |
| Jun 16, 2023 | 3.9760 | 4.0800 | 3.6800 | 3.6800 | 3.6800 | 42,975 |
| Jun 15, 2023 | 3.9920 | 4.0000 | 3.7760 | 3.9520 | 3.9520 | 17,538 |
| Jun 14, 2023 | 4.0800 | 4.0800 | 3.8240 | 3.8400 | 3.8400 | 13,088 |
| Jun 13, 2023 | 3.9200 | 4.0640 | 3.8960 | 4.0000 | 4.0000 | 9,963 |
| Jun 12, 2023 | 4.0000 | 4.0720 | 3.7600 | 3.8960 | 3.8960 | 36,638 |
| Jun 9, 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0240 | 4.0240 | 11,075 |
| Jun 8, 2023 | 3.9840 | 4.0000 | 3.8800 | 3.9840 | 3.9840 | 19,988 |
| Jun 7, 2023 | 3.9200 | 4.0000 | 3.8000 | 3.8640 | 3.8640 | 15,538 |
| Jun 6, 2023 | 4.0000 | 4.0800 | 3.8400 | 3.8640 | 3.8640 | 37,013 |
| Jun 5, 2023 | 4.1600 | 4.2000 | 3.8480 | 4.0800 | 4.0800 | 49,400 |
| Jun 2, 2023 | 4.4720 | 4.4800 | 4.3440 | 4.3440 | 4.3440 | 36,188 |
| Jun 1, 2023 | 4.4560 | 4.5600 | 4.3440 | 4.4000 | 4.4000 | 17,588 |
| May 31, 2023 | 4.5840 | 4.5840 | 4.4000 | 4.4560 | 4.4560 | 9,913 |
| May 30, 2023 | 4.4800 | 4.6400 | 4.4000 | 4.5840 | 4.5840 | 18,925 |
| May 26, 2023 | 4.4000 | 4.6400 | 4.4000 | 4.6000 | 4.6000 | 17,538 |
| May 25, 2023 | 4.6400 | 4.7120 | 4.4560 | 4.5520 | 4.5520 | 28,813 |
| May 24, 2023 | 4.7840 | 4.9360 | 4.6400 | 4.6720 | 4.6720 | 14,463 |
| May 23, 2023 | 4.8800 | 4.9600 | 4.8000 | 4.9040 | 4.9040 | 13,688 |
| May 22, 2023 | 4.8800 | 4.9920 | 4.7200 | 4.8800 | 4.8800 | 37,650 |
| May 19, 2023 | 5.0720 | 5.0720 | 4.8320 | 4.8960 | 4.8960 | 17,200 |
| May 18, 2023 | 4.4800 | 5.1200 | 4.4800 | 4.8320 | 4.8320 | 57,750 |
| May 17, 2023 | 4.5520 | 4.7120 | 4.4960 | 4.6000 | 4.6000 | 16,238 |
| May 16, 2023 | 4.6240 | 4.8000 | 4.5200 | 4.5760 | 4.5760 | 17,400 |
| May 15, 2023 | 4.7200 | 4.7520 | 4.5600 | 4.7440 | 4.7440 | 22,525 |
| May 12, 2023 | 4.6400 | 4.6480 | 4.4080 | 4.6000 | 4.6000 | 26,600 |
| May 11, 2023 | 4.6800 | 4.8000 | 4.5600 | 4.6320 | 4.6320 | 24,138 |
| May 10, 2023 | 4.8000 | 4.9600 | 4.6480 | 4.8000 | 4.8000 | 30,700 |
| May 9, 2023 | 5.0400 | 5.0400 | 4.7680 | 4.8000 | 4.8000 | 18,188 |
| May 8, 2023 | 4.7200 | 5.0320 | 4.6960 | 4.9600 | 4.9600 | 43,400 |
| May 5, 2023 | 4.8000 | 4.8880 | 4.6400 | 4.6560 | 4.6560 | 29,175 |
| May 4, 2023 | 4.8800 | 4.9600 | 4.5840 | 4.8000 | 4.8000 | 36,338 |
| May 3, 2023 | 4.9600 | 5.0400 | 4.6160 | 4.8000 | 4.8000 | 46,825 |
| May 2, 2023 | 5.3840 | 5.6800 | 4.6880 | 4.9840 | 4.9840 | 265,963 |
| May 1, 2023 | 5.2800 | 5.9120 | 5.2000 | 5.4800 | 5.4800 | 35,975 |
| Apr 28, 2023 | 5.2080 | 5.4000 | 5.1200 | 5.1200 | 5.1200 | 79,538 |
| Apr 27, 2023 | 5.5760 | 5.7600 | 5.2080 | 5.4080 | 5.4080 | 33,800 |
| Apr 26, 2023 | 5.3600 | 5.7600 | 4.9680 | 5.4560 | 5.4560 | 159,363 |
Related Tickers
KPRX Kiora Pharmaceuticals, Inc.
0.4800
-5.10%
REVB Revelation Biosciences, Inc.
2.1399
+2.39%
ADTX Aditxt, Inc.
2.5300
+6.75%
ENSC Ensysce Biosciences, Inc.
0.5467
-2.13%
SONN Sonnet BioTherapeutics Holdings, Inc.
1.7600
-2.76%
VRAX Virax Biolabs Group Limited
0.7000
+7.53%
SPRC SciSparc Ltd.
1.2600
+4.13%
VRPX Virpax Pharmaceuticals, Inc.
2.9184
-5.55%
RNAZ TransCode Therapeutics, Inc.
0.5250
+19.35%
QNRX Quoin Pharmaceuticals, Ltd.
0.6300
-1.95%