NasdaqGM - Delayed Quote • USD
PureTech Health plc (PRTC)
At close: April 26 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 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
Apr 25, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 24, 2024 | 27.33 | 27.48 | 27.33 | 27.48 | 27.48 | 300 |
Apr 23, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 22, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
Apr 18, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Apr 17, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 300 |
Apr 16, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 15, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 600 |
Apr 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 300 |
Apr 11, 2024 | 27.60 | 28.00 | 27.60 | 27.93 | 27.93 | 2,900 |
Apr 10, 2024 | 27.89 | 27.99 | 27.85 | 27.85 | 27.85 | 4,600 |
Apr 9, 2024 | 27.90 | 27.90 | 27.80 | 27.84 | 27.84 | 2,500 |
Apr 8, 2024 | 28.23 | 29.20 | 27.90 | 27.99 | 27.99 | 1,800 |
Apr 5, 2024 | 28.02 | 29.07 | 27.85 | 28.09 | 28.09 | 12,100 |
Apr 4, 2024 | 28.03 | 34.00 | 27.95 | 29.70 | 29.70 | 17,700 |
Apr 3, 2024 | 27.62 | 27.95 | 27.62 | 27.95 | 27.95 | 5,400 |
Apr 2, 2024 | 28.04 | 28.04 | 27.79 | 27.79 | 27.79 | 2,900 |
Apr 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 700 |
Mar 28, 2024 | 28.66 | 28.66 | 28.36 | 28.50 | 28.50 | 5,100 |
Mar 27, 2024 | 28.55 | 28.71 | 28.51 | 28.66 | 28.66 | 2,500 |
Mar 26, 2024 | 29.01 | 29.50 | 28.20 | 29.40 | 29.40 | 4,500 |
Mar 25, 2024 | 29.02 | 29.02 | 28.13 | 28.76 | 28.76 | 3,300 |
Mar 22, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Mar 21, 2024 | 27.60 | 27.86 | 27.54 | 27.54 | 27.54 | 1,100 |
Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 600 |
Mar 19, 2024 | 28.02 | 28.62 | 28.00 | 28.38 | 28.38 | 10,000 |
Mar 18, 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 600 |
Mar 15, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 300 |
Mar 14, 2024 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 700 |
Mar 13, 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 1,000 |
Mar 12, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
Mar 11, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Mar 8, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 800 |
Mar 7, 2024 | 24.78 | 24.97 | 24.50 | 24.50 | 24.50 | 900 |
Mar 6, 2024 | 25.42 | 25.59 | 25.42 | 25.57 | 25.57 | 4,000 |
Mar 5, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 600 |
Mar 4, 2024 | 25.72 | 25.72 | 25.23 | 25.46 | 25.46 | 3,400 |
Mar 1, 2024 | 25.92 | 26.73 | 25.92 | 26.73 | 26.73 | 800 |
Feb 29, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 2,300 |
Feb 28, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 900 |
Feb 27, 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 26.94 | 2,500 |
Feb 26, 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 26.30 | 2,700 |
Feb 23, 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 26.81 | 35,500 |
Feb 22, 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 24.40 | 19,700 |
Feb 21, 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 23.00 | 7,100 |
Feb 20, 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 26.12 | 1,000 |
Feb 16, 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 23.00 | 800 |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 700 |
Feb 14, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
Feb 13, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 9, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 300 |
Feb 8, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 7, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 6, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 5, 2024 | 23.75 | 23.93 | 23.64 | 23.77 | 23.77 | 7,000 |
Feb 2, 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 23.95 | 4,000 |
Feb 1, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,200 |
Jan 31, 2024 | 25.19 | 25.21 | 25.15 | 25.15 | 25.15 | 500 |
Jan 30, 2024 | 25.56 | 26.20 | 25.44 | 25.62 | 25.62 | 10,500 |
Jan 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1,200 |
Jan 26, 2024 | 25.78 | 25.79 | 25.17 | 25.63 | 25.63 | 3,200 |
Jan 25, 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 500 |
Jan 24, 2024 | 25.40 | 27.80 | 25.25 | 25.25 | 25.25 | 5,500 |
Jan 23, 2024 | 24.17 | 24.76 | 24.16 | 24.50 | 24.50 | 8,600 |
Jan 22, 2024 | 23.90 | 24.40 | 23.85 | 24.40 | 24.40 | 7,700 |
Jan 19, 2024 | 24.20 | 24.25 | 23.50 | 23.52 | 23.52 | 4,200 |
Jan 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,600 |
Jan 17, 2024 | 23.35 | 24.00 | 23.16 | 24.00 | 24.00 | 7,300 |
Jan 16, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 300 |
Jan 12, 2024 | 24.75 | 24.95 | 24.35 | 24.35 | 24.35 | 3,200 |
Jan 11, 2024 | 25.95 | 26.00 | 24.70 | 24.70 | 24.70 | 4,300 |
Jan 10, 2024 | 26.23 | 26.50 | 25.40 | 26.30 | 26.30 | 13,200 |
Jan 9, 2024 | 27.00 | 27.30 | 26.80 | 26.81 | 26.81 | 8,700 |
Jan 8, 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 26.50 | 3,000 |
Jan 5, 2024 | 25.63 | 26.59 | 25.63 | 26.59 | 26.59 | 1,100 |
Jan 4, 2024 | 26.13 | 27.00 | 25.30 | 25.33 | 25.33 | 1,800 |
Jan 3, 2024 | 24.89 | 25.35 | 24.89 | 25.00 | 25.00 | 2,600 |
Jan 2, 2024 | 27.00 | 27.00 | 24.75 | 25.00 | 25.00 | 8,700 |
Dec 29, 2023 | 26.90 | 29.59 | 24.30 | 28.18 | 28.18 | 3,400 |
Dec 28, 2023 | 23.87 | 23.91 | 23.87 | 23.91 | 23.91 | 4,600 |
Dec 27, 2023 | 24.02 | 24.02 | 23.56 | 23.66 | 23.66 | 5,300 |
Dec 26, 2023 | 27.00 | 27.00 | 25.11 | 25.11 | 25.11 | 1,500 |
Dec 22, 2023 | 20.84 | 25.50 | 20.84 | 25.50 | 25.50 | 8,100 |
Dec 21, 2023 | 19.58 | 19.58 | 19.04 | 19.04 | 19.04 | 1,000 |
Dec 20, 2023 | 19.29 | 19.71 | 19.25 | 19.54 | 19.54 | 2,400 |
Dec 19, 2023 | 19.42 | 19.42 | 17.42 | 17.42 | 17.42 | 1,900 |
Dec 18, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
Dec 15, 2023 | 17.33 | 17.58 | 17.33 | 17.52 | 17.52 | 600 |
Dec 14, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 300 |
Dec 13, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Dec 12, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 400 |
Dec 11, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
Dec 8, 2023 | 17.60 | 18.00 | 17.57 | 18.00 | 18.00 | 2,100 |
Dec 7, 2023 | 18.12 | 18.12 | 17.08 | 17.08 | 17.08 | 500 |
Dec 6, 2023 | 18.94 | 18.94 | 18.50 | 18.50 | 18.50 | 3,900 |
Dec 5, 2023 | 18.85 | 19.10 | 18.42 | 19.10 | 19.10 | 1,300 |
Dec 4, 2023 | 19.27 | 19.27 | 19.11 | 19.25 | 19.25 | 2,500 |
Dec 1, 2023 | 19.90 | 19.90 | 19.00 | 19.52 | 19.52 | 800 |
Nov 30, 2023 | 19.95 | 20.00 | 19.95 | 19.95 | 19.95 | 2,200 |
Nov 29, 2023 | 21.08 | 21.08 | 20.01 | 20.50 | 20.50 | 900 |
Nov 28, 2023 | 20.34 | 22.20 | 20.30 | 20.70 | 20.70 | 3,400 |
Nov 27, 2023 | 20.90 | 21.38 | 20.90 | 21.00 | 21.00 | 700 |
Nov 24, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
Nov 22, 2023 | 21.05 | 21.05 | 20.55 | 20.87 | 20.87 | 2,500 |
Nov 21, 2023 | 21.04 | 22.00 | 20.80 | 21.78 | 21.78 | 3,900 |
Nov 20, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Nov 17, 2023 | 21.60 | 23.71 | 21.60 | 23.71 | 23.71 | 600 |
Nov 16, 2023 | 22.13 | 22.13 | 19.59 | 22.07 | 22.07 | 2,800 |
Nov 15, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 300 |
Nov 14, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 400 |
Nov 13, 2023 | 20.83 | 21.02 | 20.76 | 21.02 | 21.02 | 1,600 |
Nov 10, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4,600 |
Nov 9, 2023 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | 800 |
Nov 8, 2023 | 20.58 | 20.58 | 19.45 | 19.45 | 19.45 | 4,100 |
Nov 7, 2023 | 19.50 | 20.90 | 19.50 | 20.00 | 20.00 | 2,400 |
Nov 6, 2023 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | 1,700 |
Nov 3, 2023 | 19.56 | 20.10 | 19.56 | 19.96 | 19.96 | 9,000 |
Nov 2, 2023 | 19.00 | 19.10 | 17.85 | 18.00 | 18.00 | 29,400 |
Nov 1, 2023 | 18.00 | 18.14 | 17.86 | 18.00 | 18.00 | 8,300 |
Oct 31, 2023 | 18.50 | 18.80 | 18.00 | 18.00 | 18.00 | 16,500 |
Oct 30, 2023 | 19.05 | 19.06 | 18.01 | 18.41 | 18.41 | 3,800 |
Oct 27, 2023 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 1,200 |
Oct 26, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Oct 25, 2023 | 19.99 | 20.00 | 19.55 | 19.55 | 19.55 | 4,600 |
Oct 24, 2023 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 4,800 |
Oct 23, 2023 | 19.44 | 20.00 | 19.44 | 20.00 | 20.00 | 6,500 |
Oct 20, 2023 | 20.00 | 20.03 | 19.95 | 20.00 | 20.00 | 5,200 |
Oct 19, 2023 | 20.36 | 20.36 | 19.52 | 19.52 | 19.52 | 8,800 |
Oct 18, 2023 | 20.00 | 20.75 | 19.98 | 20.36 | 20.36 | 9,600 |
Oct 17, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1,200 |
Oct 16, 2023 | 24.26 | 24.26 | 21.38 | 21.76 | 21.76 | 2,100 |
Oct 13, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Oct 12, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Oct 11, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Oct 10, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1,100 |
Oct 9, 2023 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | 1,800 |
Oct 6, 2023 | 21.10 | 23.38 | 20.10 | 22.40 | 22.40 | 5,500 |
Oct 5, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Oct 4, 2023 | 21.85 | 21.85 | 20.35 | 20.35 | 20.35 | 800 |
Oct 3, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 600 |
Oct 2, 2023 | 21.50 | 21.55 | 21.50 | 21.55 | 21.55 | 800 |
Sep 29, 2023 | 24.37 | 24.40 | 22.23 | 23.00 | 23.00 | 8,200 |
Sep 28, 2023 | 23.22 | 26.09 | 22.40 | 22.50 | 22.50 | 8,200 |
Sep 27, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 300 |
Sep 26, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Sep 25, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Sep 22, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
Sep 21, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Sep 20, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 200 |
Sep 19, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 200 |
Sep 18, 2023 | 29.00 | 30.07 | 29.00 | 29.00 | 29.00 | 3,400 |
Sep 15, 2023 | 27.56 | 29.17 | 27.56 | 29.00 | 29.00 | 600 |
Sep 14, 2023 | 27.27 | 27.69 | 27.27 | 27.50 | 27.50 | 1,200 |
Sep 13, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Sep 12, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 500 |
Sep 11, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Sep 8, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Sep 7, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 300 |
Sep 6, 2023 | 26.06 | 26.28 | 25.00 | 25.00 | 25.00 | 1,300 |
Sep 5, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
Sep 1, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Aug 31, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 200 |
Aug 30, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Aug 29, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
Aug 28, 2023 | 23.40 | 24.00 | 23.40 | 23.50 | 23.50 | 1,500 |
Aug 25, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Aug 24, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Aug 23, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Aug 22, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 200 |
Aug 21, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
Aug 18, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
Aug 17, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Aug 16, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Aug 15, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Aug 14, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 300 |
Aug 11, 2023 | 26.05 | 26.05 | 25.86 | 25.86 | 25.86 | 500 |
Aug 10, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 300 |
Aug 9, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Aug 8, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Aug 7, 2023 | 26.55 | 26.55 | 25.77 | 26.31 | 26.31 | 400 |
Aug 4, 2023 | 27.09 | 27.14 | 26.74 | 26.94 | 26.94 | 600 |
Aug 3, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Aug 2, 2023 | 29.05 | 29.05 | 27.76 | 27.76 | 27.76 | 800 |
Aug 1, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
Jul 31, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
Jul 28, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
Jul 27, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Jul 26, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Jul 25, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
Jul 24, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Jul 21, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Jul 20, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1,500 |
Jul 19, 2023 | 27.90 | 28.51 | 26.70 | 28.51 | 28.51 | 4,300 |
Jul 18, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
Jul 17, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Jul 14, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
Jul 13, 2023 | 27.93 | 28.50 | 27.79 | 28.45 | 28.45 | 2,200 |
Jul 12, 2023 | 28.51 | 28.51 | 28.11 | 28.11 | 28.11 | 900 |
Jul 11, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
Jul 10, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
Jul 7, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jul 6, 2023 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | 900 |
Jul 5, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Jul 3, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jun 30, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jun 29, 2023 | 31.06 | 31.06 | 29.80 | 29.80 | 29.80 | 1,000 |
Jun 28, 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Jun 27, 2023 | 31.00 | 31.36 | 31.00 | 31.36 | 31.36 | 1,900 |
Jun 26, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Jun 23, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Jun 22, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
Jun 21, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Jun 20, 2023 | 31.15 | 31.15 | 28.94 | 29.70 | 29.70 | 900 |
Jun 16, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 500 |
Jun 15, 2023 | 28.30 | 29.00 | 28.30 | 28.48 | 28.48 | 700 |
Jun 14, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 13, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 12, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 9, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 8, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
Jun 7, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 6, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jun 5, 2023 | 26.52 | 28.00 | 26.52 | 28.00 | 28.00 | 1,300 |
Jun 2, 2023 | 26.89 | 26.91 | 26.89 | 26.91 | 26.91 | 300 |
Jun 1, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 400 |
May 31, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
May 30, 2023 | 25.43 | 27.50 | 25.43 | 27.50 | 27.50 | 1,400 |
May 26, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
May 25, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
May 24, 2023 | 26.62 | 26.95 | 26.62 | 26.95 | 26.95 | 1,200 |
May 23, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
May 22, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 200 |
May 19, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
May 18, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
May 12, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 600 |
May 11, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
May 10, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
May 9, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
May 8, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 200 |
May 5, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 800 |
May 4, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 300 |
May 3, 2023 | 27.20 | 27.20 | 25.90 | 25.90 | 25.90 | 2,000 |
May 2, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
May 1, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Apr 28, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1,000 |
Apr 27, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 900 |
Related Tickers
RPHM Reneo Pharmaceuticals, Inc.
1.6700
+1.21%
TIL Instil Bio, Inc.
10.60
+2.02%
OPT Opthea Limited
3.4000
-6.59%
SYBX Synlogic, Inc.
1.8700
-1.06%
EIGRQ Eiger BioPharmaceuticals, Inc.
2.6700
-12.17%
BO1.DU BioCryst Pharmaceuticals Inc
3.8720
+3.06%
IDIAz.XC
TBPH Theravance Biopharma, Inc.
9.12
-0.22%
ASMB Assembly Biosciences, Inc.
12.65
-5.31%
MSCLF Satellos Bioscience Inc.
0.3301
0.00%