NasdaqCM - Delayed Quote • USD
Ontrak, Inc. (OTRK)
At close: 4:00 PM EDT
After hours: 5:11 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 | 0.3230 | 0.3387 | 0.2831 | 0.2930 | 0.2930 | 1,343,785 |
Apr 25, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 427,000 |
Apr 24, 2024 | 0.3700 | 0.3900 | 0.3300 | 0.3400 | 0.3400 | 926,700 |
Apr 23, 2024 | 0.3300 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 1,757,700 |
Apr 22, 2024 | 0.2800 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 1,800,500 |
Apr 19, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 1,784,600 |
Apr 18, 2024 | 0.3700 | 0.3700 | 0.2600 | 0.2700 | 0.2700 | 2,650,800 |
Apr 17, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 3,317,300 |
Apr 16, 2024 | 0.4500 | 0.5100 | 0.4200 | 0.4600 | 0.4600 | 5,877,800 |
Apr 15, 2024 | 0.4000 | 0.4700 | 0.3900 | 0.4400 | 0.4400 | 2,889,500 |
Apr 12, 2024 | 0.3800 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 5,060,100 |
Apr 11, 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,739,300 |
Apr 10, 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 1,445,600 |
Apr 9, 2024 | 0.3600 | 0.4200 | 0.3500 | 0.3700 | 0.3700 | 2,121,400 |
Apr 8, 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 1,151,500 |
Apr 5, 2024 | 0.3600 | 0.3900 | 0.3200 | 0.3400 | 0.3400 | 2,543,000 |
Apr 4, 2024 | 0.4400 | 0.4500 | 0.3700 | 0.3900 | 0.3900 | 2,335,900 |
Apr 3, 2024 | 0.4700 | 0.4900 | 0.4000 | 0.4400 | 0.4400 | 3,420,800 |
Apr 2, 2024 | 0.4600 | 0.5700 | 0.4400 | 0.4900 | 0.4900 | 6,146,700 |
Apr 1, 2024 | 0.5700 | 0.5700 | 0.4400 | 0.4500 | 0.4500 | 5,225,400 |
Mar 28, 2024 | 0.5900 | 1.0700 | 0.3800 | 0.5100 | 0.5100 | 43,853,300 |
Mar 27, 2024 | 0.4600 | 0.6400 | 0.4600 | 0.6000 | 0.6000 | 21,578,200 |
Mar 26, 2024 | 0.3600 | 0.4600 | 0.3500 | 0.4300 | 0.4300 | 5,206,400 |
Mar 25, 2024 | 0.3800 | 0.4200 | 0.3500 | 0.3600 | 0.3600 | 3,947,900 |
Mar 22, 2024 | 0.2900 | 0.4800 | 0.2700 | 0.3900 | 0.3900 | 53,767,700 |
Mar 21, 2024 | 0.2900 | 0.3000 | 0.2400 | 0.2600 | 0.2600 | 6,467,600 |
Mar 20, 2024 | 0.3600 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 11,181,200 |
Mar 19, 2024 | 0.5100 | 0.6200 | 0.3400 | 0.4400 | 0.4400 | 214,430,200 |
Mar 18, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 13,743,800 |
Mar 15, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 574,800 |
Mar 14, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 236,700 |
Mar 13, 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 620,400 |
Mar 12, 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 440,100 |
Mar 11, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 406,800 |
Mar 8, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 387,000 |
Mar 7, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 325,100 |
Mar 6, 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 381,300 |
Mar 5, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 339,600 |
Mar 4, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 1,070,200 |
Mar 1, 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 989,900 |
Feb 29, 2024 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | 0.1600 | 1,911,900 |
Feb 28, 2024 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 751,100 |
Feb 27, 2024 | 0.2200 | 0.2500 | 0.1800 | 0.1900 | 0.1900 | 3,857,500 |
Feb 26, 2024 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 719,400 |
Feb 23, 2024 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 96,400 |
Feb 22, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 167,500 |
Feb 21, 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 115,000 |
Feb 20, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 257,800 |
Feb 16, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 115,200 |
Feb 15, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 158,400 |
Feb 14, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 189,700 |
Feb 13, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 129,200 |
Feb 12, 2024 | 0.1900 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 960,300 |
Feb 9, 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 542,000 |
Feb 8, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 322,900 |
Feb 7, 2024 | 0.2000 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 346,400 |
Feb 6, 2024 | 0.2000 | 0.2000 | 0.1500 | 0.1800 | 0.1800 | 561,500 |
Feb 5, 2024 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 435,100 |
Feb 2, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.2200 | 211,000 |
Feb 1, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 332,000 |
Jan 31, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 426,800 |
Jan 30, 2024 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 108,000 |
Jan 29, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 371,600 |
Jan 26, 2024 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 124,800 |
Jan 25, 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 91,600 |
Jan 24, 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 351,100 |
Jan 23, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 128,000 |
Jan 22, 2024 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 138,000 |
Jan 19, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 36,700 |
Jan 18, 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 126,700 |
Jan 17, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 102,100 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 182,800 |
Jan 12, 2024 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 104,400 |
Jan 11, 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 87,400 |
Jan 10, 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 161,800 |
Jan 9, 2024 | 0.3800 | 0.3800 | 0.3200 | 0.3300 | 0.3300 | 217,600 |
Jan 8, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 57,800 |
Jan 5, 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 41,400 |
Jan 4, 2024 | 0.3900 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 62,000 |
Jan 3, 2024 | 0.4000 | 0.4200 | 0.3600 | 0.3800 | 0.3800 | 135,200 |
Jan 2, 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 90,900 |
Dec 29, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 143,200 |
Dec 28, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 110,200 |
Dec 27, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 160,700 |
Dec 26, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 76,300 |
Dec 22, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 64,100 |
Dec 21, 2023 | 0.4000 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 95,600 |
Dec 20, 2023 | 0.4100 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 503,800 |
Dec 19, 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 209,200 |
Dec 18, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 135,100 |
Dec 15, 2023 | 0.4300 | 0.4900 | 0.4000 | 0.4100 | 0.4100 | 118,700 |
Dec 14, 2023 | 0.4300 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 89,200 |
Dec 13, 2023 | 0.5300 | 0.5300 | 0.4000 | 0.4200 | 0.4200 | 99,700 |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 100,700 |
Dec 11, 2023 | 0.6100 | 0.6100 | 0.5000 | 0.5100 | 0.5100 | 121,900 |
Dec 8, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 43,300 |
Dec 7, 2023 | 0.5300 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 66,200 |
Dec 6, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 49,700 |
Dec 5, 2023 | 0.5900 | 0.5900 | 0.5300 | 0.5500 | 0.5500 | 79,700 |
Dec 4, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 64,800 |
Dec 1, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 84,400 |
Nov 30, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 41,900 |
Nov 29, 2023 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | 0.5700 | 81,900 |
Nov 28, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 27,200 |
Nov 27, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 57,400 |
Nov 24, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 6,600 |
Nov 22, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 10,400 |
Nov 21, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 40,000 |
Nov 20, 2023 | 0.6000 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 76,100 |
Nov 17, 2023 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 32,900 |
Nov 16, 2023 | 0.6700 | 0.6800 | 0.6000 | 0.6500 | 0.6500 | 71,600 |
Nov 15, 2023 | 0.7000 | 0.7000 | 0.5600 | 0.6700 | 0.6700 | 199,400 |
Nov 14, 2023 | 0.6500 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 187,800 |
Nov 13, 2023 | 0.6700 | 0.7400 | 0.6500 | 0.7000 | 0.7000 | 80,600 |
Nov 10, 2023 | 0.7000 | 0.7400 | 0.6000 | 0.7000 | 0.7000 | 380,000 |
Nov 9, 2023 | 0.8700 | 0.8700 | 0.7700 | 0.8000 | 0.8000 | 321,100 |
Nov 8, 2023 | 1.2400 | 1.2400 | 0.9200 | 0.9200 | 0.9200 | 57,700 |
Nov 7, 2023 | 1.2200 | 1.4200 | 1.1800 | 1.2200 | 1.2200 | 62,000 |
Nov 6, 2023 | 1.1400 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 23,100 |
Nov 3, 2023 | 1.2100 | 1.2800 | 1.0300 | 1.1600 | 1.1600 | 33,300 |
Nov 2, 2023 | 1.0100 | 1.2000 | 1.0100 | 1.1300 | 1.1300 | 24,400 |
Nov 1, 2023 | 1.1000 | 1.1000 | 0.9500 | 1.0900 | 1.0900 | 27,200 |
Oct 31, 2023 | 1.0000 | 1.0700 | 0.9700 | 1.0700 | 1.0700 | 11,400 |
Oct 30, 2023 | 1.0900 | 1.0900 | 0.9500 | 1.0000 | 1.0000 | 14,000 |
Oct 27, 2023 | 0.9900 | 1.1000 | 0.9000 | 1.0300 | 1.0300 | 69,900 |
Oct 26, 2023 | 0.8600 | 0.9700 | 0.8200 | 0.9600 | 0.9600 | 45,000 |
Oct 25, 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8600 | 0.8600 | 8,600 |
Oct 24, 2023 | 0.7900 | 0.8800 | 0.7600 | 0.8500 | 0.8500 | 24,000 |
Oct 23, 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 7,700 |
Oct 20, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 119,400 |
Oct 19, 2023 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 37,700 |
Oct 18, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 56,000 |
Oct 17, 2023 | 0.7300 | 0.8300 | 0.7000 | 0.7200 | 0.7200 | 60,000 |
Oct 16, 2023 | 0.7100 | 0.8400 | 0.7000 | 0.7500 | 0.7500 | 45,800 |
Oct 13, 2023 | 0.7500 | 0.8400 | 0.7000 | 0.7000 | 0.7000 | 25,000 |
Oct 12, 2023 | 0.8500 | 0.8500 | 0.7600 | 0.7900 | 0.7900 | 22,100 |
Oct 11, 2023 | 0.9400 | 0.9400 | 0.7300 | 0.7500 | 0.7500 | 38,000 |
Oct 10, 2023 | 0.6700 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 36,100 |
Oct 9, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 26,100 |
Oct 6, 2023 | 0.7000 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 19,500 |
Oct 5, 2023 | 0.8100 | 0.8100 | 0.6500 | 0.6700 | 0.6700 | 62,600 |
Oct 4, 2023 | 0.7600 | 0.7800 | 0.7000 | 0.7500 | 0.7500 | 76,300 |
Oct 3, 2023 | 0.8200 | 0.9100 | 0.7700 | 0.7800 | 0.7800 | 29,300 |
Oct 2, 2023 | 0.8500 | 0.8700 | 0.7700 | 0.8400 | 0.8400 | 111,000 |
Sep 29, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 50,200 |
Sep 28, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 25,500 |
Sep 27, 2023 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 22,500 |
Sep 26, 2023 | 0.9000 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 12,500 |
Sep 25, 2023 | 0.8600 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 42,800 |
Sep 22, 2023 | 0.9200 | 0.9600 | 0.8700 | 0.8900 | 0.8900 | 21,500 |
Sep 21, 2023 | 0.9800 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 6,000 |
Sep 20, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9600 | 0.9600 | 12,100 |
Sep 19, 2023 | 0.9200 | 0.9700 | 0.9000 | 0.9700 | 0.9700 | 40,400 |
Sep 18, 2023 | 0.9300 | 0.9800 | 0.8100 | 0.9700 | 0.9700 | 54,800 |
Sep 15, 2023 | 0.9600 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 24,800 |
Sep 14, 2023 | 0.9200 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 130,600 |
Sep 13, 2023 | 0.9300 | 0.9400 | 0.8600 | 0.9200 | 0.9200 | 96,500 |
Sep 12, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 72,800 |
Sep 11, 2023 | 0.9300 | 0.9500 | 0.8500 | 0.8800 | 0.8800 | 44,700 |
Sep 8, 2023 | 0.8500 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 69,300 |
Sep 7, 2023 | 0.8300 | 0.9200 | 0.8000 | 0.8800 | 0.8800 | 55,300 |
Sep 6, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9100 | 0.9100 | 38,300 |
Sep 5, 2023 | 0.9300 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 59,000 |
Sep 1, 2023 | 0.9400 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 34,500 |
Aug 31, 2023 | 1.1100 | 1.1200 | 0.9200 | 0.9200 | 0.9200 | 197,200 |
Aug 30, 2023 | 1.0900 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 40,700 |
Aug 29, 2023 | 1.1900 | 1.2200 | 1.1000 | 1.1200 | 1.1200 | 125,100 |
Aug 28, 2023 | 1.3100 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 35,200 |
Aug 25, 2023 | 1.3900 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 16,100 |
Aug 24, 2023 | 1.6200 | 1.6300 | 1.3800 | 1.4300 | 1.4300 | 41,100 |
Aug 23, 2023 | 1.4800 | 1.6200 | 1.4800 | 1.5700 | 1.5700 | 12,100 |
Aug 22, 2023 | 1.6800 | 1.6800 | 1.5000 | 1.5100 | 1.5100 | 48,900 |
Aug 21, 2023 | 1.6200 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 20,000 |
Aug 18, 2023 | 1.6400 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 10,900 |
Aug 17, 2023 | 1.6800 | 1.7600 | 1.6400 | 1.6400 | 1.6400 | 35,000 |
Aug 16, 2023 | 1.7000 | 1.8300 | 1.6800 | 1.7600 | 1.7600 | 31,600 |
Aug 15, 2023 | 1.7800 | 1.7800 | 1.6100 | 1.7100 | 1.7100 | 37,600 |
Aug 14, 2023 | 1.7800 | 1.8700 | 1.7600 | 1.8000 | 1.8000 | 24,500 |
Aug 11, 2023 | 1.8100 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 32,400 |
Aug 10, 2023 | 1.9800 | 2.1000 | 1.8100 | 1.8400 | 1.8400 | 47,400 |
Aug 9, 2023 | 2.1400 | 2.2300 | 1.9900 | 2.0000 | 2.0000 | 71,200 |
Aug 8, 2023 | 2.2000 | 2.2500 | 2.0900 | 2.1500 | 2.1500 | 54,900 |
Aug 7, 2023 | 2.2900 | 2.4900 | 2.1600 | 2.2600 | 2.2600 | 40,900 |
Aug 4, 2023 | 2.3600 | 2.4400 | 2.1500 | 2.1900 | 2.1900 | 53,900 |
Aug 3, 2023 | 2.3800 | 2.5300 | 2.3200 | 2.4000 | 2.4000 | 31,100 |
Aug 2, 2023 | 2.4100 | 2.7000 | 2.4100 | 2.5600 | 2.5600 | 97,500 |
Aug 1, 2023 | 2.3300 | 2.5200 | 2.3300 | 2.4200 | 2.4200 | 36,300 |
Jul 31, 2023 | 2.3800 | 2.4500 | 2.2700 | 2.4000 | 2.4000 | 48,700 |
Jul 28, 2023 | 1:6 Stock Splits | |||||
Jul 28, 2023 | 2.3900 | 2.7100 | 2.2800 | 2.4800 | 2.4800 | 297,300 |
Jul 27, 2023 | 2.4600 | 2.4600 | 2.1000 | 2.3400 | 2.3400 | 134,567 |
Jul 26, 2023 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 14,450 |
Jul 25, 2023 | 2.4600 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 26,917 |
Jul 24, 2023 | 2.4600 | 2.7000 | 2.4600 | 2.4600 | 2.4600 | 22,117 |
Jul 21, 2023 | 2.5800 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 12,283 |
Jul 20, 2023 | 2.5800 | 2.6400 | 2.4600 | 2.5200 | 2.5200 | 19,433 |
Jul 19, 2023 | 2.7000 | 2.7600 | 2.5200 | 2.5800 | 2.5800 | 23,833 |
Jul 18, 2023 | 2.7600 | 2.8200 | 2.6400 | 2.7000 | 2.7000 | 16,400 |
Jul 17, 2023 | 2.6400 | 2.8200 | 2.6400 | 2.7600 | 2.7600 | 9,933 |
Jul 14, 2023 | 2.8200 | 2.9400 | 2.6400 | 2.7000 | 2.7000 | 15,317 |
Jul 13, 2023 | 2.7000 | 2.8200 | 2.6400 | 2.8200 | 2.8200 | 38,000 |
Jul 12, 2023 | 2.8200 | 2.9400 | 2.7000 | 2.7000 | 2.7000 | 22,000 |
Jul 11, 2023 | 2.8800 | 2.9400 | 2.7000 | 2.7600 | 2.7600 | 14,283 |
Jul 10, 2023 | 2.8200 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 11,933 |
Jul 7, 2023 | 3.0000 | 3.1200 | 2.5800 | 2.8800 | 2.8800 | 23,300 |
Jul 6, 2023 | 3.0000 | 3.1800 | 2.9400 | 2.9400 | 2.9400 | 19,300 |
Jul 5, 2023 | 2.9400 | 3.3600 | 2.8200 | 2.9400 | 2.9400 | 37,517 |
Jul 3, 2023 | 2.7000 | 3.5400 | 2.7000 | 3.0000 | 3.0000 | 33,517 |
Jun 30, 2023 | 2.7000 | 3.0000 | 2.6400 | 2.8200 | 2.8200 | 82,350 |
Jun 29, 2023 | 2.8800 | 3.0600 | 2.8200 | 3.0000 | 3.0000 | 350,783 |
Jun 28, 2023 | 2.9400 | 3.0000 | 2.8200 | 2.8800 | 2.8800 | 16,867 |
Jun 27, 2023 | 3.2400 | 3.5400 | 2.8800 | 2.9400 | 2.9400 | 12,867 |
Jun 26, 2023 | 3.3000 | 3.5400 | 3.2400 | 3.3000 | 3.3000 | 6,567 |
Jun 23, 2023 | 3.1800 | 3.4200 | 3.1800 | 3.4200 | 3.4200 | 14,000 |
Jun 22, 2023 | 3.6000 | 3.7800 | 3.0600 | 3.1200 | 3.1200 | 27,783 |
Jun 21, 2023 | 3.6600 | 3.9000 | 3.5400 | 3.6600 | 3.6600 | 19,967 |
Jun 20, 2023 | 3.7800 | 3.9000 | 3.6000 | 3.6600 | 3.6600 | 23,583 |
Jun 16, 2023 | 3.4800 | 4.0800 | 3.4800 | 3.7800 | 3.7800 | 68,450 |
Jun 15, 2023 | 2.9400 | 3.3000 | 2.8800 | 3.3000 | 3.3000 | 32,033 |
Jun 14, 2023 | 2.9400 | 3.1200 | 2.9400 | 2.9400 | 2.9400 | 17,067 |
Jun 13, 2023 | 2.9400 | 3.1200 | 2.7600 | 2.9400 | 2.9400 | 17,967 |
Jun 12, 2023 | 2.7600 | 2.8800 | 2.7000 | 2.8800 | 2.8800 | 3,817 |
Jun 9, 2023 | 2.8200 | 2.8800 | 2.7600 | 2.7600 | 2.7600 | 6,233 |
Jun 8, 2023 | 2.8800 | 3.0000 | 2.7600 | 2.8800 | 2.8800 | 6,100 |
Jun 7, 2023 | 2.8800 | 2.9400 | 2.7600 | 2.8200 | 2.8200 | 16,217 |
Jun 6, 2023 | 2.6400 | 3.0000 | 2.6400 | 2.7600 | 2.7600 | 17,450 |
Jun 5, 2023 | 2.7000 | 2.7600 | 2.6400 | 2.7600 | 2.7600 | 8,517 |
Jun 2, 2023 | 2.7000 | 2.8200 | 2.6400 | 2.7600 | 2.7600 | 10,583 |
Jun 1, 2023 | 2.7000 | 3.0000 | 2.5800 | 2.7000 | 2.7000 | 32,267 |
May 31, 2023 | 2.7000 | 3.0000 | 2.5800 | 2.7000 | 2.7000 | 10,700 |
May 30, 2023 | 2.5800 | 2.8800 | 2.5800 | 2.8200 | 2.8200 | 20,550 |
May 26, 2023 | 2.9400 | 3.2400 | 2.8200 | 2.8200 | 2.8200 | 22,617 |
May 25, 2023 | 2.8200 | 3.2400 | 2.7000 | 3.0000 | 3.0000 | 67,617 |
May 24, 2023 | 3.0600 | 3.0600 | 2.7000 | 2.8800 | 2.8800 | 18,850 |
May 23, 2023 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | 9,783 |
May 22, 2023 | 2.7000 | 2.8800 | 2.7000 | 2.7600 | 2.7600 | 28,683 |
May 19, 2023 | 2.6400 | 2.7000 | 2.4000 | 2.4600 | 2.4600 | 13,267 |
May 18, 2023 | 2.6400 | 2.7600 | 2.6400 | 2.6400 | 2.6400 | 10,083 |
May 17, 2023 | 2.7600 | 2.7600 | 2.4600 | 2.6400 | 2.6400 | 8,050 |
May 16, 2023 | 2.7000 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 8,400 |
May 15, 2023 | 2.8200 | 2.9400 | 2.6400 | 2.7000 | 2.7000 | 9,250 |
May 12, 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 4,250 |
May 11, 2023 | 2.5200 | 2.8800 | 2.4000 | 2.8800 | 2.8800 | 9,150 |
May 10, 2023 | 2.8200 | 2.8200 | 2.6400 | 2.7600 | 2.7600 | 11,167 |
May 9, 2023 | 2.7600 | 2.8200 | 2.6400 | 2.7000 | 2.7000 | 6,150 |
May 8, 2023 | 3.0000 | 3.0000 | 2.6400 | 2.7000 | 2.7000 | 11,250 |
May 5, 2023 | 2.5200 | 2.7600 | 2.4600 | 2.6400 | 2.6400 | 22,833 |
May 4, 2023 | 2.5200 | 2.8200 | 2.5200 | 2.7600 | 2.7600 | 8,883 |
May 3, 2023 | 2.7600 | 2.8200 | 2.5200 | 2.6400 | 2.6400 | 8,500 |
May 2, 2023 | 2.7000 | 2.7600 | 2.5200 | 2.7000 | 2.7000 | 6,250 |
May 1, 2023 | 2.4600 | 3.0000 | 2.4000 | 2.7600 | 2.7600 | 25,250 |
Apr 28, 2023 | 2.7600 | 2.7600 | 2.4600 | 2.5200 | 2.5200 | 16,433 |
Apr 27, 2023 | 2.7000 | 2.7600 | 2.5200 | 2.6400 | 2.6400 | 10,383 |
Related Tickers
ACON Aclarion, Inc.
0.3370
-14.18%
LIFW MSP Recovery, Inc.
1.0100
+7.98%
ZCMD Zhongchao Inc.
1.6900
+13.42%
WORX SCWorx Corp.
2.3400
-15.22%
FOXO FOXO Technologies Inc.
0.2825
+0.50%
LFMD LifeMD, Inc.
11.95
+10.44%
ICCT iCoreConnect Inc.
1.0950
+0.46%
MNDR Mobile-health Network Solutions
23.99
+0.88%
NUTX Nutex Health Inc.
0.6616
+1.33%
ETAO ETAO International Co., Ltd.
3.0000
0.00%