Other OTC - Delayed Quote • USD
Shionogi & Co., Ltd. (SGIOY)
At close: 3:59 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 | 11.65 | 11.70 | 11.59 | 11.65 | 11.65 | 89,694 |
Apr 25, 2024 | 11.46 | 11.47 | 11.36 | 11.41 | 11.41 | 91,500 |
Apr 24, 2024 | 11.76 | 11.76 | 11.67 | 11.70 | 11.70 | 101,500 |
Apr 23, 2024 | 11.84 | 11.88 | 11.83 | 11.83 | 11.83 | 164,400 |
Apr 22, 2024 | 11.72 | 11.76 | 11.68 | 11.73 | 11.73 | 59,000 |
Apr 19, 2024 | 11.58 | 11.58 | 11.49 | 11.51 | 11.51 | 84,200 |
Apr 18, 2024 | 11.49 | 11.53 | 11.40 | 11.44 | 11.44 | 71,500 |
Apr 17, 2024 | 11.45 | 11.48 | 11.40 | 11.46 | 11.46 | 41,900 |
Apr 16, 2024 | 11.62 | 11.65 | 11.58 | 11.61 | 11.61 | 73,400 |
Apr 15, 2024 | 11.70 | 11.70 | 11.59 | 11.59 | 11.59 | 47,100 |
Apr 12, 2024 | 11.86 | 11.88 | 11.76 | 11.76 | 11.76 | 26,900 |
Apr 11, 2024 | 11.61 | 12.02 | 11.61 | 12.02 | 12.02 | 45,100 |
Apr 10, 2024 | 11.86 | 11.91 | 11.81 | 11.86 | 11.86 | 48,900 |
Apr 9, 2024 | 12.29 | 12.29 | 12.22 | 12.28 | 12.28 | 29,200 |
Apr 8, 2024 | 12.37 | 12.41 | 12.33 | 12.38 | 12.38 | 27,100 |
Apr 5, 2024 | 12.49 | 12.54 | 12.48 | 12.49 | 12.49 | 39,700 |
Apr 4, 2024 | 12.53 | 12.53 | 12.37 | 12.42 | 12.42 | 29,000 |
Apr 3, 2024 | 12.45 | 12.53 | 12.45 | 12.52 | 12.52 | 34,500 |
Apr 2, 2024 | 12.60 | 12.89 | 12.32 | 12.33 | 12.33 | 30,200 |
Apr 1, 2024 | 12.50 | 12.57 | 12.47 | 12.52 | 12.52 | 24,700 |
Mar 28, 2024 | 12.75 | 12.77 | 12.74 | 12.74 | 12.74 | 54,400 |
Mar 27, 2024 | 12.77 | 12.81 | 12.77 | 12.79 | 12.79 | 37,600 |
Mar 26, 2024 | 12.76 | 12.81 | 12.76 | 12.79 | 12.79 | 44,800 |
Mar 25, 2024 | 12.47 | 12.86 | 12.47 | 12.84 | 12.84 | 21,600 |
Mar 22, 2024 | 12.91 | 12.91 | 12.86 | 12.86 | 12.86 | 24,400 |
Mar 21, 2024 | 12.87 | 12.97 | 12.87 | 12.93 | 12.93 | 23,100 |
Mar 20, 2024 | 13.09 | 13.09 | 12.94 | 12.97 | 12.97 | 21,700 |
Mar 19, 2024 | 12.90 | 12.98 | 12.90 | 12.93 | 12.93 | 43,400 |
Mar 18, 2024 | 13.08 | 13.10 | 13.06 | 13.10 | 13.10 | 25,800 |
Mar 15, 2024 | 13.09 | 13.09 | 12.75 | 12.80 | 12.80 | 39,200 |
Mar 14, 2024 | 13.13 | 13.13 | 13.05 | 13.09 | 13.09 | 57,700 |
Mar 13, 2024 | 13.25 | 13.29 | 13.24 | 13.24 | 13.24 | 11,500 |
Mar 12, 2024 | 13.18 | 13.19 | 13.10 | 13.14 | 13.14 | 33,300 |
Mar 11, 2024 | 13.25 | 13.25 | 13.22 | 13.22 | 13.22 | 18,000 |
Mar 8, 2024 | 13.67 | 13.67 | 13.04 | 13.31 | 13.31 | 15,300 |
Mar 7, 2024 | 13.67 | 13.67 | 13.00 | 13.44 | 13.44 | 16,800 |
Mar 6, 2024 | 12.99 | 13.26 | 12.99 | 13.21 | 13.21 | 34,800 |
Mar 5, 2024 | 12.54 | 12.99 | 12.54 | 12.94 | 12.94 | 36,500 |
Mar 4, 2024 | 12.46 | 13.08 | 12.46 | 12.78 | 12.78 | 22,900 |
Mar 1, 2024 | 12.56 | 12.65 | 12.52 | 12.63 | 12.63 | 24,200 |
Feb 29, 2024 | 12.02 | 12.49 | 12.02 | 12.40 | 12.40 | 37,600 |
Feb 28, 2024 | 12.47 | 12.47 | 12.14 | 12.17 | 12.17 | 22,900 |
Feb 27, 2024 | 12.30 | 12.42 | 12.18 | 12.22 | 12.22 | 42,800 |
Feb 26, 2024 | 11.72 | 12.23 | 11.72 | 12.22 | 12.22 | 122,800 |
Feb 23, 2024 | 11.97 | 11.97 | 11.87 | 11.88 | 11.88 | 25,200 |
Feb 22, 2024 | 11.85 | 11.88 | 11.83 | 11.87 | 11.87 | 116,100 |
Feb 21, 2024 | 11.72 | 11.73 | 11.68 | 11.71 | 11.71 | 38,500 |
Feb 20, 2024 | 11.65 | 11.87 | 11.65 | 11.86 | 11.86 | 40,000 |
Feb 16, 2024 | 11.82 | 11.90 | 11.81 | 11.84 | 11.84 | 49,100 |
Feb 15, 2024 | 11.69 | 11.69 | 11.62 | 11.66 | 11.66 | 28,700 |
Feb 14, 2024 | 11.77 | 11.81 | 11.76 | 11.81 | 11.81 | 41,300 |
Feb 13, 2024 | 11.94 | 11.95 | 11.82 | 11.88 | 11.88 | 42,200 |
Feb 12, 2024 | 12.05 | 12.20 | 12.05 | 12.19 | 12.19 | 27,200 |
Feb 9, 2024 | 11.96 | 12.13 | 11.96 | 12.12 | 12.12 | 45,800 |
Feb 8, 2024 | 11.91 | 11.97 | 11.80 | 11.94 | 11.94 | 34,300 |
Feb 7, 2024 | 11.80 | 11.88 | 11.73 | 11.81 | 11.81 | 28,500 |
Feb 6, 2024 | 11.69 | 11.79 | 11.63 | 11.75 | 11.75 | 38,800 |
Feb 5, 2024 | 11.74 | 11.84 | 11.72 | 11.75 | 11.75 | 41,100 |
Feb 2, 2024 | 11.79 | 11.79 | 11.65 | 11.73 | 11.73 | 235,900 |
Feb 1, 2024 | 12.12 | 12.16 | 12.06 | 12.13 | 12.13 | 34,600 |
Jan 31, 2024 | 11.98 | 12.10 | 11.85 | 11.98 | 11.98 | 26,000 |
Jan 30, 2024 | 12.01 | 12.01 | 11.86 | 11.89 | 11.89 | 77,800 |
Jan 29, 2024 | 12.02 | 12.04 | 11.93 | 11.98 | 11.98 | 109,500 |
Jan 26, 2024 | 12.01 | 12.06 | 12.00 | 12.02 | 12.02 | 68,500 |
Jan 25, 2024 | 11.99 | 12.10 | 11.99 | 12.02 | 12.02 | 60,800 |
Jan 24, 2024 | 12.30 | 12.43 | 12.30 | 12.34 | 12.34 | 54,100 |
Jan 23, 2024 | 12.43 | 12.43 | 12.38 | 12.41 | 12.41 | 130,200 |
Jan 22, 2024 | 12.56 | 12.56 | 12.51 | 12.51 | 12.51 | 46,200 |
Jan 19, 2024 | 12.12 | 12.33 | 12.12 | 12.31 | 12.31 | 85,200 |
Jan 18, 2024 | 12.45 | 12.45 | 12.36 | 12.42 | 12.42 | 117,700 |
Jan 17, 2024 | 12.04 | 12.13 | 12.04 | 12.10 | 12.10 | 194,600 |
Jan 16, 2024 | 12.30 | 12.47 | 12.24 | 12.26 | 12.26 | 136,200 |
Jan 12, 2024 | 12.65 | 12.69 | 12.56 | 12.59 | 12.59 | 516,600 |
Jan 11, 2024 | 12.84 | 12.84 | 12.35 | 12.47 | 12.47 | 192,500 |
Jan 10, 2024 | 12.30 | 12.33 | 12.26 | 12.31 | 12.31 | 42,600 |
Jan 9, 2024 | 12.00 | 12.22 | 12.00 | 12.08 | 12.08 | 29,300 |
Jan 8, 2024 | 11.64 | 12.01 | 11.64 | 12.01 | 12.01 | 81,300 |
Jan 5, 2024 | 11.95 | 11.99 | 11.84 | 11.91 | 11.91 | 83,600 |
Jan 4, 2024 | 12.14 | 12.34 | 11.93 | 11.96 | 11.96 | 170,200 |
Jan 3, 2024 | 11.80 | 11.89 | 11.79 | 11.83 | 11.83 | 62,400 |
Jan 2, 2024 | 11.95 | 11.96 | 11.89 | 11.92 | 11.92 | 164,500 |
Dec 29, 2023 | 11.64 | 12.46 | 11.64 | 11.97 | 11.97 | 50,800 |
Dec 28, 2023 | 11.64 | 12.53 | 11.64 | 11.98 | 11.98 | 44,100 |
Dec 27, 2023 | 11.63 | 11.99 | 11.63 | 11.97 | 11.97 | 49,300 |
Dec 26, 2023 | 11.50 | 12.36 | 11.50 | 11.92 | 11.92 | 96,400 |
Dec 22, 2023 | 11.96 | 11.97 | 11.89 | 11.92 | 11.92 | 109,100 |
Dec 21, 2023 | 11.48 | 11.91 | 11.48 | 11.90 | 11.90 | 158,500 |
Dec 20, 2023 | 11.99 | 12.08 | 11.91 | 11.91 | 11.91 | 44,100 |
Dec 19, 2023 | 11.92 | 12.30 | 11.92 | 12.07 | 12.07 | 78,900 |
Dec 18, 2023 | 11.91 | 12.16 | 11.91 | 12.11 | 12.11 | 165,200 |
Dec 15, 2023 | 12.14 | 12.28 | 12.14 | 12.18 | 12.18 | 78,000 |
Dec 14, 2023 | 12.06 | 12.50 | 12.06 | 12.41 | 12.41 | 60,000 |
Dec 13, 2023 | 12.07 | 12.31 | 12.07 | 12.31 | 12.31 | 65,200 |
Dec 12, 2023 | 12.25 | 12.42 | 12.25 | 12.42 | 12.42 | 34,500 |
Dec 11, 2023 | 12.41 | 12.41 | 12.14 | 12.26 | 12.26 | 181,900 |
Dec 8, 2023 | 12.18 | 12.39 | 12.17 | 12.29 | 12.29 | 193,900 |
Dec 7, 2023 | 11.65 | 12.19 | 11.65 | 12.08 | 12.08 | 72,100 |
Dec 6, 2023 | 11.80 | 11.99 | 11.66 | 11.89 | 11.89 | 113,500 |
Dec 5, 2023 | 11.79 | 11.82 | 11.75 | 11.75 | 11.75 | 82,200 |
Dec 4, 2023 | 11.77 | 11.89 | 11.74 | 11.89 | 11.89 | 136,800 |
Dec 1, 2023 | 11.79 | 11.94 | 11.79 | 11.93 | 11.93 | 77,500 |
Nov 30, 2023 | 11.56 | 11.77 | 11.56 | 11.73 | 11.73 | 142,400 |
Nov 29, 2023 | 11.54 | 11.61 | 11.54 | 11.61 | 11.61 | 59,900 |
Nov 28, 2023 | 12.00 | 12.00 | 11.64 | 11.72 | 11.72 | 66,900 |
Nov 27, 2023 | 11.54 | 11.70 | 11.54 | 11.70 | 11.70 | 81,100 |
Nov 24, 2023 | 11.54 | 12.00 | 11.54 | 11.73 | 11.73 | 26,000 |
Nov 22, 2023 | 11.54 | 11.69 | 11.54 | 11.62 | 11.62 | 56,700 |
Nov 21, 2023 | 12.00 | 12.00 | 11.64 | 11.67 | 11.67 | 47,600 |
Nov 20, 2023 | 11.86 | 11.92 | 11.85 | 11.91 | 11.91 | 89,200 |
Nov 17, 2023 | 11.43 | 11.80 | 11.43 | 11.78 | 11.78 | 62,700 |
Nov 16, 2023 | 11.67 | 11.69 | 11.65 | 11.66 | 11.66 | 61,000 |
Nov 15, 2023 | 11.49 | 11.66 | 11.49 | 11.61 | 11.61 | 98,100 |
Nov 14, 2023 | 11.85 | 11.89 | 11.71 | 11.78 | 11.78 | 72,400 |
Nov 13, 2023 | 11.40 | 11.80 | 11.40 | 11.69 | 11.69 | 154,600 |
Nov 10, 2023 | 11.64 | 11.67 | 11.50 | 11.67 | 11.67 | 93,500 |
Nov 9, 2023 | 11.66 | 11.70 | 11.57 | 11.60 | 11.60 | 81,200 |
Nov 8, 2023 | 11.75 | 11.75 | 11.62 | 11.63 | 11.63 | 70,300 |
Nov 7, 2023 | 11.71 | 11.75 | 11.70 | 11.72 | 11.72 | 39,400 |
Nov 6, 2023 | 11.51 | 12.15 | 11.51 | 11.79 | 11.79 | 99,700 |
Nov 3, 2023 | 12.00 | 12.12 | 11.97 | 12.03 | 12.03 | 41,400 |
Nov 2, 2023 | 11.51 | 11.90 | 11.51 | 11.89 | 11.89 | 138,800 |
Nov 1, 2023 | 11.73 | 11.92 | 11.55 | 11.84 | 11.84 | 119,900 |
Oct 31, 2023 | 11.66 | 11.69 | 11.55 | 11.65 | 11.65 | 265,400 |
Oct 30, 2023 | 11.49 | 11.69 | 11.41 | 11.47 | 11.47 | 122,900 |
Oct 27, 2023 | 11.83 | 11.83 | 11.41 | 11.46 | 11.46 | 90,600 |
Oct 26, 2023 | 11.72 | 11.72 | 11.27 | 11.28 | 11.28 | 93,700 |
Oct 25, 2023 | 11.45 | 11.45 | 11.38 | 11.41 | 11.41 | 87,800 |
Oct 24, 2023 | 11.15 | 11.71 | 11.15 | 11.47 | 11.47 | 110,700 |
Oct 23, 2023 | 11.46 | 11.56 | 11.46 | 11.52 | 11.52 | 95,100 |
Oct 20, 2023 | 11.95 | 11.95 | 11.59 | 11.59 | 11.59 | 79,800 |
Oct 19, 2023 | 11.75 | 11.99 | 11.35 | 11.60 | 11.60 | 121,300 |
Oct 18, 2023 | 11.74 | 11.76 | 11.63 | 11.63 | 11.63 | 66,400 |
Oct 17, 2023 | 11.52 | 11.60 | 11.51 | 11.60 | 11.60 | 171,600 |
Oct 16, 2023 | 11.25 | 11.47 | 11.25 | 11.39 | 11.39 | 134,200 |
Oct 13, 2023 | 11.33 | 11.33 | 11.21 | 11.23 | 11.23 | 109,300 |
Oct 12, 2023 | 11.37 | 11.39 | 11.28 | 11.33 | 11.33 | 47,100 |
Oct 11, 2023 | 10.93 | 11.39 | 10.93 | 11.12 | 11.12 | 71,600 |
Oct 10, 2023 | 10.99 | 11.15 | 10.89 | 11.10 | 11.10 | 92,200 |
Oct 9, 2023 | 10.96 | 10.99 | 10.85 | 10.96 | 10.96 | 63,000 |
Oct 6, 2023 | 10.79 | 10.94 | 10.62 | 10.91 | 10.91 | 99,600 |
Oct 5, 2023 | 11.10 | 11.10 | 10.75 | 10.83 | 10.83 | 89,700 |
Oct 4, 2023 | 10.57 | 10.71 | 10.57 | 10.68 | 10.68 | 86,300 |
Oct 3, 2023 | 10.82 | 10.84 | 10.75 | 10.81 | 10.81 | 89,300 |
Oct 2, 2023 | 10.70 | 10.94 | 10.70 | 10.93 | 10.93 | 45,800 |
Sep 29, 2023 | 11.24 | 11.41 | 11.12 | 11.12 | 11.12 | 36,500 |
Sep 28, 2023 | 11.16 | 11.20 | 11.14 | 11.19 | 11.19 | 50,300 |
Sep 27, 2023 | 11.30 | 11.30 | 11.17 | 11.20 | 11.20 | 60,300 |
Sep 26, 2023 | 11.13 | 11.16 | 11.08 | 11.08 | 11.08 | 60,100 |
Sep 25, 2023 | 11.03 | 11.27 | 11.03 | 11.24 | 11.24 | 75,300 |
Sep 22, 2023 | 11.25 | 11.25 | 11.09 | 11.13 | 11.13 | 78,200 |
Sep 21, 2023 | 11.31 | 11.31 | 11.17 | 11.20 | 11.20 | 79,700 |
Sep 20, 2023 | 11.05 | 11.47 | 11.05 | 11.33 | 11.33 | 60,000 |
Sep 19, 2023 | 11.37 | 11.38 | 11.34 | 11.38 | 11.38 | 84,500 |
Sep 18, 2023 | 11.32 | 11.37 | 11.26 | 11.37 | 11.37 | 31,300 |
Sep 15, 2023 | 11.45 | 11.51 | 11.31 | 11.34 | 11.34 | 108,100 |
Sep 14, 2023 | 11.42 | 11.42 | 11.20 | 11.27 | 11.27 | 25,700 |
Sep 13, 2023 | 11.21 | 11.21 | 11.16 | 11.17 | 11.17 | 38,300 |
Sep 12, 2023 | 11.40 | 11.56 | 11.23 | 11.26 | 11.26 | 66,600 |
Sep 11, 2023 | 11.00 | 11.08 | 10.96 | 11.04 | 11.04 | 83,400 |
Sep 8, 2023 | 10.80 | 10.95 | 10.80 | 10.91 | 10.91 | 54,300 |
Sep 7, 2023 | 11.06 | 11.06 | 10.83 | 10.86 | 10.86 | 112,900 |
Sep 6, 2023 | 11.21 | 11.21 | 10.87 | 10.91 | 10.91 | 517,300 |
Sep 5, 2023 | 10.97 | 11.26 | 10.67 | 10.93 | 10.93 | 44,900 |
Sep 1, 2023 | 11.06 | 11.06 | 10.96 | 10.98 | 10.98 | 30,700 |
Aug 31, 2023 | 10.85 | 10.97 | 10.85 | 10.95 | 10.95 | 105,100 |
Aug 30, 2023 | 11.16 | 11.16 | 10.73 | 11.03 | 11.03 | 72,300 |
Aug 29, 2023 | 10.63 | 11.29 | 10.63 | 11.13 | 11.13 | 99,500 |
Aug 28, 2023 | 10.79 | 10.97 | 10.79 | 10.94 | 10.94 | 154,200 |
Aug 25, 2023 | 10.82 | 10.97 | 10.68 | 10.84 | 10.84 | 38,800 |
Aug 24, 2023 | 10.80 | 10.97 | 10.63 | 10.73 | 10.73 | 85,700 |
Aug 23, 2023 | 10.79 | 10.97 | 10.62 | 10.86 | 10.86 | 74,100 |
Aug 22, 2023 | 10.62 | 10.88 | 10.62 | 10.79 | 10.79 | 277,600 |
Aug 21, 2023 | 10.60 | 10.80 | 10.60 | 10.77 | 10.77 | 209,800 |
Aug 18, 2023 | 10.89 | 10.89 | 10.63 | 10.72 | 10.72 | 110,600 |
Aug 17, 2023 | 10.81 | 10.81 | 10.64 | 10.68 | 10.68 | 326,200 |
Aug 16, 2023 | 10.86 | 11.04 | 10.70 | 10.72 | 10.72 | 144,200 |
Aug 15, 2023 | 10.84 | 10.84 | 10.72 | 10.78 | 10.78 | 193,100 |
Aug 14, 2023 | 10.72 | 10.83 | 10.66 | 10.75 | 10.75 | 119,600 |
Aug 11, 2023 | 10.60 | 11.11 | 10.60 | 10.76 | 10.76 | 90,700 |
Aug 10, 2023 | 10.55 | 10.86 | 10.55 | 10.78 | 10.78 | 73,700 |
Aug 9, 2023 | 10.77 | 10.78 | 10.71 | 10.75 | 10.75 | 75,800 |
Aug 8, 2023 | 10.80 | 10.80 | 10.44 | 10.68 | 10.68 | 266,400 |
Aug 7, 2023 | 10.69 | 10.78 | 10.60 | 10.71 | 10.71 | 181,000 |
Aug 4, 2023 | 10.51 | 10.58 | 10.51 | 10.54 | 10.54 | 96,300 |
Aug 3, 2023 | 10.52 | 10.52 | 10.40 | 10.49 | 10.49 | 134,800 |
Aug 2, 2023 | 10.68 | 10.73 | 10.49 | 10.59 | 10.59 | 55,800 |
Aug 1, 2023 | 10.50 | 10.67 | 10.50 | 10.62 | 10.62 | 74,700 |
Jul 31, 2023 | 10.63 | 10.74 | 10.60 | 10.69 | 10.69 | 66,200 |
Jul 28, 2023 | 10.24 | 10.85 | 10.24 | 10.53 | 10.53 | 88,100 |
Jul 27, 2023 | 10.55 | 10.65 | 10.47 | 10.51 | 10.51 | 179,400 |
Jul 26, 2023 | 10.14 | 10.50 | 10.14 | 10.46 | 10.46 | 64,700 |
Jul 25, 2023 | 10.41 | 10.43 | 10.27 | 10.38 | 10.38 | 112,800 |
Jul 24, 2023 | 10.41 | 10.46 | 10.37 | 10.39 | 10.39 | 92,200 |
Jul 21, 2023 | 10.77 | 10.77 | 10.39 | 10.39 | 10.39 | 285,000 |
Jul 20, 2023 | 10.49 | 10.49 | 10.34 | 10.35 | 10.35 | 136,800 |
Jul 19, 2023 | 10.69 | 10.69 | 10.47 | 10.52 | 10.52 | 76,700 |
Jul 18, 2023 | 10.45 | 10.70 | 10.23 | 10.51 | 10.51 | 178,700 |
Jul 17, 2023 | 10.15 | 10.48 | 10.15 | 10.47 | 10.47 | 146,200 |
Jul 14, 2023 | 10.54 | 10.54 | 10.41 | 10.41 | 10.41 | 236,800 |
Jul 13, 2023 | 10.46 | 10.52 | 10.18 | 10.50 | 10.50 | 122,900 |
Jul 12, 2023 | 10.31 | 10.48 | 10.31 | 10.42 | 10.42 | 152,900 |
Jul 11, 2023 | 10.12 | 10.18 | 10.10 | 10.13 | 10.13 | 144,100 |
Jul 10, 2023 | 10.18 | 10.22 | 10.14 | 10.20 | 10.20 | 90,200 |
Jul 7, 2023 | 10.28 | 10.39 | 10.27 | 10.37 | 10.37 | 82,800 |
Jul 6, 2023 | 10.24 | 10.24 | 10.13 | 10.15 | 10.15 | 185,800 |
Jul 5, 2023 | 10.26 | 10.35 | 10.26 | 10.26 | 10.26 | 156,100 |
Jul 3, 2023 | 10.56 | 10.56 | 10.39 | 10.41 | 10.41 | 111,600 |
Jun 30, 2023 | 10.55 | 10.72 | 10.46 | 10.49 | 10.49 | 104,100 |
Jun 29, 2023 | 10.64 | 10.64 | 10.55 | 10.55 | 10.55 | 38,000 |
Jun 28, 2023 | 10.68 | 10.80 | 10.68 | 10.73 | 10.73 | 54,100 |
Jun 27, 2023 | 10.74 | 10.74 | 10.68 | 10.68 | 10.68 | 149,700 |
Jun 26, 2023 | 10.81 | 10.94 | 10.74 | 10.74 | 10.74 | 78,200 |
Jun 23, 2023 | 10.76 | 10.92 | 10.74 | 10.74 | 10.74 | 71,600 |
Jun 22, 2023 | 10.83 | 10.85 | 10.79 | 10.83 | 10.83 | 101,800 |
Jun 21, 2023 | 10.78 | 10.89 | 10.78 | 10.83 | 10.83 | 56,100 |
Jun 20, 2023 | 10.98 | 10.98 | 10.77 | 10.77 | 10.77 | 111,700 |
Jun 16, 2023 | 11.02 | 11.14 | 10.91 | 11.05 | 11.05 | 120,500 |
Jun 15, 2023 | 10.85 | 10.92 | 10.81 | 10.88 | 10.88 | 105,200 |
Jun 14, 2023 | 11.00 | 11.13 | 10.90 | 10.94 | 10.94 | 118,500 |
Jun 13, 2023 | 10.95 | 11.09 | 10.95 | 11.04 | 11.04 | 317,200 |
Jun 12, 2023 | 10.97 | 11.23 | 10.97 | 11.06 | 11.06 | 86,400 |
Jun 9, 2023 | 11.01 | 11.12 | 10.89 | 10.90 | 10.90 | 386,300 |
Jun 8, 2023 | 10.81 | 10.87 | 10.78 | 10.86 | 10.86 | 187,400 |
Jun 7, 2023 | 10.94 | 11.19 | 10.83 | 10.86 | 10.86 | 27,600 |
Jun 6, 2023 | 11.40 | 11.41 | 11.22 | 11.29 | 11.29 | 175,400 |
Jun 5, 2023 | 11.04 | 11.73 | 11.04 | 11.39 | 11.39 | 58,200 |
Jun 2, 2023 | 11.28 | 11.33 | 11.19 | 11.25 | 11.25 | 64,200 |
Jun 1, 2023 | 11.06 | 11.14 | 11.00 | 11.13 | 11.13 | 105,100 |
May 31, 2023 | 11.11 | 11.17 | 11.02 | 11.13 | 11.13 | 110,100 |
May 30, 2023 | 10.88 | 10.95 | 10.84 | 10.88 | 10.88 | 107,800 |
May 26, 2023 | 11.01 | 11.13 | 10.93 | 11.01 | 11.01 | 71,100 |
May 25, 2023 | 11.22 | 11.37 | 11.05 | 11.10 | 11.10 | 49,000 |
May 24, 2023 | 11.38 | 11.38 | 11.16 | 11.18 | 11.18 | 35,800 |
May 23, 2023 | 11.32 | 11.44 | 11.28 | 11.37 | 11.37 | 42,300 |
May 22, 2023 | 11.28 | 11.48 | 11.28 | 11.40 | 11.40 | 46,400 |
May 19, 2023 | 11.22 | 11.28 | 11.14 | 11.26 | 11.26 | 39,900 |
May 18, 2023 | 11.28 | 11.42 | 11.20 | 11.24 | 11.24 | 63,100 |
May 17, 2023 | 11.50 | 11.74 | 11.32 | 11.38 | 11.38 | 25,200 |
May 16, 2023 | 11.44 | 11.47 | 11.34 | 11.40 | 11.40 | 45,000 |
May 15, 2023 | 11.25 | 11.59 | 11.25 | 11.39 | 11.39 | 83,400 |
May 12, 2023 | 11.25 | 11.35 | 11.06 | 11.30 | 11.30 | 54,500 |
May 11, 2023 | 11.18 | 11.23 | 11.10 | 11.19 | 11.19 | 43,000 |
May 10, 2023 | 11.15 | 11.18 | 11.05 | 11.15 | 11.15 | 57,400 |
May 9, 2023 | 11.62 | 11.62 | 11.39 | 11.44 | 11.44 | 34,700 |
May 8, 2023 | 11.30 | 11.58 | 11.30 | 11.43 | 11.43 | 35,200 |
May 5, 2023 | 11.06 | 11.60 | 11.06 | 11.29 | 11.29 | 32,300 |
May 4, 2023 | 11.30 | 11.33 | 11.22 | 11.25 | 11.25 | 31,200 |
May 3, 2023 | 11.17 | 11.31 | 11.02 | 11.22 | 11.22 | 29,500 |
May 2, 2023 | 11.00 | 11.22 | 11.00 | 11.12 | 11.12 | 39,200 |
May 1, 2023 | 11.20 | 11.45 | 11.09 | 11.09 | 11.09 | 62,100 |
Apr 28, 2023 | 10.96 | 11.29 | 10.96 | 11.19 | 11.19 | 34,700 |
Apr 27, 2023 | 11.15 | 11.46 | 11.15 | 11.36 | 11.36 | 38,400 |
Related Tickers
SWDCF Swedencare AB (publ)
4.9400
-17.11%
HTSUF Hisamitsu Pharmaceutical Co., Inc.
24.56
0.00%
MKKGY Merck KGaA
32.25
+0.56%
TAIPY Taisho Pharmaceutical Holdings Co., Ltd.
12.00
0.00%
IAN.CN iAnthus Capital Holdings, Inc.
0.0250
0.00%
SBBC.V Simply Better Brands Corp.
0.3500
0.00%
AVCN.TO Avicanna Inc.
0.3600
+5.88%
SUPN Supernus Pharmaceuticals, Inc.
30.07
+2.59%
DCPH Deciphera Pharmaceuticals, Inc.
14.65
+3.31%
IRWD Ironwood Pharmaceuticals, Inc.
7.82
-3.22%