NasdaqCM - Nasdaq Real Time Price • USD
Theratechnologies Inc. (THTX)
As of 10:37 AM EDT. Market Open.
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 19, 2024 | 1.3600 | 1.3681 | 1.3047 | 1.3681 | 1.3681 | 829 |
| Apr 18, 2024 | 1.3100 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 10,400 |
| Apr 17, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 9,600 |
| Apr 16, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 12,400 |
| Apr 15, 2024 | 1.4200 | 1.4200 | 1.2600 | 1.3000 | 1.3000 | 58,900 |
| Apr 12, 2024 | 1.4900 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 19,500 |
| Apr 11, 2024 | 1.6000 | 1.6000 | 1.4700 | 1.4900 | 1.4900 | 23,700 |
| Apr 10, 2024 | 1.6400 | 1.6400 | 1.4500 | 1.4800 | 1.4800 | 47,700 |
| Apr 9, 2024 | 1.4800 | 1.5400 | 1.3000 | 1.5400 | 1.5400 | 47,600 |
| Apr 8, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 27,300 |
| Apr 5, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.5100 | 1.5100 | 14,900 |
| Apr 4, 2024 | 1.5600 | 1.6300 | 1.5000 | 1.5000 | 1.5000 | 13,900 |
| Apr 3, 2024 | 1.6100 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 11,600 |
| Apr 2, 2024 | 1.5200 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 9,800 |
| Apr 1, 2024 | 1.7000 | 1.7000 | 1.4800 | 1.5700 | 1.5700 | 25,700 |
| Mar 28, 2024 | 1.4500 | 1.6600 | 1.4500 | 1.6600 | 1.6600 | 63,700 |
| Mar 27, 2024 | 1.4600 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 56,000 |
| Mar 26, 2024 | 1.3400 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 26,600 |
| Mar 25, 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 9,100 |
| Mar 22, 2024 | 1.2000 | 1.2900 | 1.1700 | 1.2700 | 1.2700 | 18,600 |
| Mar 21, 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 43,900 |
| Mar 20, 2024 | 1.2100 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 56,100 |
| Mar 19, 2024 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 14,000 |
| Mar 18, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 31,000 |
| Mar 15, 2024 | 1.2200 | 1.2600 | 1.1700 | 1.2600 | 1.2600 | 15,200 |
| Mar 14, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 13,500 |
| Mar 13, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 11,300 |
| Mar 12, 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 20,300 |
| Mar 11, 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 31,200 |
| Mar 8, 2024 | 1.3100 | 1.3300 | 1.1600 | 1.2100 | 1.2100 | 81,200 |
| Mar 7, 2024 | 1.3200 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 68,900 |
| Mar 6, 2024 | 1.4200 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 75,700 |
| Mar 5, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 12,800 |
| Mar 4, 2024 | 1.4600 | 1.5300 | 1.4300 | 1.5200 | 1.5200 | 33,400 |
| Mar 1, 2024 | 1.5200 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 20,500 |
| Feb 29, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 30,300 |
| Feb 28, 2024 | 1.5600 | 1.6200 | 1.4200 | 1.4400 | 1.4400 | 109,200 |
| Feb 27, 2024 | 1.6300 | 1.6900 | 1.4800 | 1.6000 | 1.6000 | 228,200 |
| Feb 26, 2024 | 1.6300 | 1.6900 | 1.5700 | 1.6400 | 1.6400 | 80,400 |
| Feb 23, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 40,000 |
| Feb 22, 2024 | 1.6900 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 44,600 |
| Feb 21, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 39,300 |
| Feb 20, 2024 | 1.7500 | 1.7500 | 1.6400 | 1.6800 | 1.6800 | 42,500 |
| Feb 16, 2024 | 1.6600 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 20,400 |
| Feb 15, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 7,100 |
| Feb 14, 2024 | 1.5900 | 1.7400 | 1.5900 | 1.6200 | 1.6200 | 11,600 |
| Feb 13, 2024 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 8,200 |
| Feb 12, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 10,400 |
| Feb 9, 2024 | 1.5900 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 6,000 |
| Feb 8, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5700 | 1.5700 | 5,800 |
| Feb 7, 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 18,300 |
| Feb 6, 2024 | 1.5900 | 1.7100 | 1.5400 | 1.6500 | 1.6500 | 38,100 |
| Feb 5, 2024 | 1.6800 | 1.6800 | 1.5100 | 1.5700 | 1.5700 | 48,100 |
| Feb 2, 2024 | 1.6900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 59,900 |
| Feb 1, 2024 | 1.6200 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 45,300 |
| Jan 31, 2024 | 1.6600 | 1.7200 | 1.5300 | 1.5500 | 1.5500 | 94,500 |
| Jan 30, 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 15,800 |
| Jan 29, 2024 | 1.6400 | 1.7500 | 1.5400 | 1.7100 | 1.7100 | 57,500 |
| Jan 26, 2024 | 1.5600 | 1.6800 | 1.5500 | 1.5800 | 1.5800 | 81,900 |
| Jan 25, 2024 | 1.4500 | 1.6500 | 1.4000 | 1.6000 | 1.6000 | 132,100 |
| Jan 24, 2024 | 1.4300 | 1.6400 | 1.4000 | 1.4800 | 1.4800 | 434,200 |
| Jan 23, 2024 | 1.4800 | 1.7500 | 1.4800 | 1.7200 | 1.7200 | 392,900 |
| Jan 22, 2024 | 2.0500 | 2.0500 | 1.7500 | 1.8500 | 1.8500 | 192,800 |
| Jan 19, 2024 | 2.0800 | 2.0900 | 1.9200 | 2.0100 | 2.0100 | 98,100 |
| Jan 18, 2024 | 2.0400 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 58,000 |
| Jan 17, 2024 | 2.0000 | 2.0600 | 1.7900 | 2.0400 | 2.0400 | 123,000 |
| Jan 16, 2024 | 2.0700 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 107,200 |
| Jan 12, 2024 | 1.8900 | 2.0300 | 1.7700 | 1.9500 | 1.9500 | 54,500 |
| Jan 11, 2024 | 2.0900 | 2.1400 | 1.8600 | 1.9700 | 1.9700 | 124,700 |
| Jan 10, 2024 | 2.2700 | 2.2700 | 2.0400 | 2.0900 | 2.0900 | 77,500 |
| Jan 9, 2024 | 2.4000 | 2.4000 | 2.0100 | 2.1800 | 2.1800 | 179,900 |
| Jan 8, 2024 | 2.4000 | 2.5800 | 2.2300 | 2.3000 | 2.3000 | 256,500 |
| Jan 5, 2024 | 1.8800 | 2.2900 | 1.8500 | 2.2500 | 2.2500 | 282,500 |
| Jan 4, 2024 | 1.7100 | 1.8400 | 1.6800 | 1.8200 | 1.8200 | 98,000 |
| Jan 3, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 61,300 |
| Jan 2, 2024 | 1.5700 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 50,600 |
| Dec 29, 2023 | 1.5800 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 57,800 |
| Dec 28, 2023 | 1.6000 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 141,400 |
| Dec 27, 2023 | 1.5400 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 80,600 |
| Dec 26, 2023 | 1.6200 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 49,800 |
| Dec 22, 2023 | 1.6000 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 25,400 |
| Dec 21, 2023 | 1.5500 | 1.6400 | 1.5500 | 1.5900 | 1.5900 | 30,000 |
| Dec 20, 2023 | 1.6100 | 1.6200 | 1.4600 | 1.5100 | 1.5100 | 131,300 |
| Dec 19, 2023 | 1.6000 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 59,500 |
| Dec 18, 2023 | 1.5900 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 19,000 |
| Dec 15, 2023 | 1.5600 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 51,900 |
| Dec 14, 2023 | 1.5300 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 74,900 |
| Dec 13, 2023 | 1.6000 | 1.6500 | 1.5200 | 1.6200 | 1.6200 | 216,100 |
| Dec 12, 2023 | 1.5200 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 18,800 |
| Dec 11, 2023 | 1.5900 | 1.6100 | 1.5200 | 1.5700 | 1.5700 | 15,800 |
| Dec 8, 2023 | 1.5800 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 33,600 |
| Dec 7, 2023 | 1.6800 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 37,600 |
| Dec 6, 2023 | 1.6200 | 1.7000 | 1.5600 | 1.6300 | 1.6300 | 59,000 |
| Dec 5, 2023 | 1.7000 | 1.7000 | 1.5700 | 1.6100 | 1.6100 | 47,500 |
| Dec 4, 2023 | 1.6600 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 59,500 |
| Dec 1, 2023 | 1.5600 | 1.6700 | 1.5500 | 1.6300 | 1.6300 | 25,500 |
| Nov 30, 2023 | 1.7000 | 1.7000 | 1.5400 | 1.5800 | 1.5800 | 20,400 |
| Nov 29, 2023 | 1.6500 | 1.8500 | 1.6200 | 1.6400 | 1.6400 | 58,800 |
| Nov 28, 2023 | 1.4400 | 1.7000 | 1.4300 | 1.7000 | 1.7000 | 65,100 |
| Nov 27, 2023 | 1.6600 | 1.6700 | 1.3700 | 1.4400 | 1.4400 | 65,600 |
| Nov 24, 2023 | 1.7400 | 1.8100 | 1.6300 | 1.7000 | 1.7000 | 205,400 |
| Nov 22, 2023 | 1.3900 | 1.5500 | 1.3900 | 1.5000 | 1.5000 | 2,226,600 |
| Nov 21, 2023 | 1.3900 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 39,300 |
| Nov 20, 2023 | 1.3000 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 15,900 |
| Nov 17, 2023 | 1.2700 | 1.3900 | 1.2700 | 1.3300 | 1.3300 | 20,200 |
| Nov 16, 2023 | 1.3100 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 10,600 |
| Nov 15, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 14,600 |
| Nov 14, 2023 | 1.1900 | 1.3900 | 1.1600 | 1.3500 | 1.3500 | 63,800 |
| Nov 13, 2023 | 1.1000 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 33,100 |
| Nov 10, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 27,500 |
| Nov 9, 2023 | 1.2300 | 1.2300 | 1.1000 | 1.1100 | 1.1100 | 41,900 |
| Nov 8, 2023 | 1.2400 | 1.2900 | 1.2000 | 1.2300 | 1.2300 | 32,700 |
| Nov 7, 2023 | 1.3100 | 1.4700 | 1.1900 | 1.2400 | 1.2400 | 100,200 |
| Nov 6, 2023 | 1.4100 | 1.5300 | 1.3000 | 1.3600 | 1.3600 | 185,500 |
| Nov 3, 2023 | 1.1000 | 1.3800 | 1.0800 | 1.3300 | 1.3300 | 286,200 |
| Nov 2, 2023 | 0.9600 | 1.1100 | 0.9400 | 1.0700 | 1.0700 | 714,200 |
| Nov 1, 2023 | 0.9700 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 220,900 |
| Oct 31, 2023 | 0.9200 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 280,800 |
| Oct 30, 2023 | 1.0100 | 1.0100 | 0.9200 | 0.9200 | 0.9200 | 135,300 |
| Oct 27, 2023 | 0.9500 | 1.0200 | 0.9200 | 0.9800 | 0.9800 | 657,900 |
| Oct 26, 2023 | 0.9800 | 1.0300 | 0.9200 | 0.9200 | 0.9200 | 1,524,700 |
| Oct 25, 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 33,200 |
| Oct 24, 2023 | 1.3800 | 1.4100 | 1.2000 | 1.2200 | 1.2200 | 32,200 |
| Oct 23, 2023 | 1.5300 | 1.5500 | 1.3700 | 1.3700 | 1.3700 | 33,300 |
| Oct 20, 2023 | 1.6300 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 2,198,600 |
| Oct 19, 2023 | 1.7800 | 1.7800 | 1.6300 | 1.7200 | 1.7200 | 9,300 |
| Oct 18, 2023 | 1.7700 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 9,800 |
| Oct 17, 2023 | 1.7400 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 35,700 |
| Oct 16, 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8200 | 1.8200 | 18,300 |
| Oct 13, 2023 | 1.6900 | 1.8800 | 1.6000 | 1.7600 | 1.7600 | 386,300 |
| Oct 12, 2023 | 1.7800 | 1.8900 | 1.7800 | 1.8100 | 1.8100 | 6,500 |
| Oct 11, 2023 | 1.8500 | 1.9500 | 1.7600 | 1.7800 | 1.7800 | 20,400 |
| Oct 10, 2023 | 1.8500 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 7,400 |
| Oct 9, 2023 | 1.8500 | 1.9900 | 1.8500 | 1.8500 | 1.8500 | 10,500 |
| Oct 6, 2023 | 2.0000 | 2.0300 | 1.8800 | 1.9300 | 1.9300 | 15,800 |
| Oct 5, 2023 | 1.9000 | 2.0500 | 1.8500 | 2.0500 | 2.0500 | 25,500 |
| Oct 4, 2023 | 1.8500 | 1.9000 | 1.7600 | 1.9000 | 1.9000 | 12,700 |
| Oct 3, 2023 | 2.1000 | 2.1000 | 1.8700 | 1.9100 | 1.9100 | 17,800 |
| Oct 2, 2023 | 2.1500 | 2.2700 | 1.9100 | 2.0800 | 2.0800 | 61,700 |
| Sep 29, 2023 | 2.1000 | 2.2700 | 2.1000 | 2.1500 | 2.1500 | 31,400 |
| Sep 28, 2023 | 2.1100 | 2.4300 | 2.1100 | 2.1800 | 2.1800 | 50,100 |
| Sep 27, 2023 | 1.7600 | 2.2400 | 1.6900 | 2.1500 | 2.1500 | 198,600 |
| Sep 26, 2023 | 1.9500 | 2.1000 | 1.6800 | 1.7500 | 1.7500 | 131,000 |
| Sep 25, 2023 | 2.0800 | 2.1500 | 2.0500 | 2.0900 | 2.0900 | 42,600 |
| Sep 22, 2023 | 2.1500 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 40,100 |
| Sep 21, 2023 | 2.2200 | 2.2300 | 2.1200 | 2.1600 | 2.1600 | 52,300 |
| Sep 20, 2023 | 2.1800 | 2.2700 | 2.1200 | 2.1400 | 2.1400 | 42,900 |
| Sep 19, 2023 | 2.2800 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 33,800 |
| Sep 18, 2023 | 2.3900 | 2.3900 | 2.1900 | 2.2100 | 2.2100 | 281,100 |
| Sep 15, 2023 | 2.3200 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 77,700 |
| Sep 14, 2023 | 2.0700 | 2.4000 | 2.0200 | 2.3600 | 2.3600 | 135,900 |
| Sep 13, 2023 | 2.3900 | 2.4500 | 2.0500 | 2.0700 | 2.0700 | 136,200 |
| Sep 12, 2023 | 2.9000 | 3.2900 | 2.1700 | 2.4300 | 2.4300 | 687,600 |
| Sep 11, 2023 | 2.2500 | 2.9500 | 2.2300 | 2.8900 | 2.8900 | 886,300 |
| Sep 8, 2023 | 1.9500 | 2.6400 | 1.9200 | 2.2400 | 2.2400 | 2,380,100 |
| Sep 7, 2023 | 1.4700 | 2.0800 | 1.3800 | 1.9600 | 1.9600 | 1,466,700 |
| Sep 6, 2023 | 1.1000 | 1.6800 | 1.0600 | 1.5200 | 1.5200 | 4,604,900 |
| Sep 5, 2023 | 0.9900 | 1.0700 | 0.9400 | 1.0300 | 1.0300 | 93,400 |
| Sep 1, 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 86,100 |
| Aug 31, 2023 | 0.9600 | 0.9900 | 0.9100 | 0.9600 | 0.9600 | 59,900 |
| Aug 30, 2023 | 1.0000 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 81,600 |
| Aug 29, 2023 | 1.0800 | 1.1200 | 0.9600 | 0.9700 | 0.9700 | 104,600 |
| Aug 28, 2023 | 1.0400 | 1.1200 | 0.9800 | 1.0600 | 1.0600 | 73,100 |
| Aug 25, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 8,000 |
| Aug 24, 2023 | 1.0400 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 67,400 |
| Aug 23, 2023 | 0.9600 | 1.0800 | 0.9400 | 1.0600 | 1.0600 | 77,700 |
| Aug 22, 2023 | 1.0700 | 1.0700 | 0.9400 | 0.9600 | 0.9600 | 126,000 |
| Aug 21, 2023 | 1.1100 | 1.1200 | 1.0300 | 1.0600 | 1.0600 | 31,200 |
| Aug 18, 2023 | 1.1800 | 1.1800 | 1.0600 | 1.0900 | 1.0900 | 83,700 |
| Aug 17, 2023 | 1.3500 | 1.3500 | 1.1700 | 1.2400 | 1.2400 | 89,800 |
| Aug 16, 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 24,900 |
| Aug 15, 2023 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 27,400 |
| Aug 14, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 7,500 |
| Aug 11, 2023 | 1.5400 | 1.5400 | 1.3800 | 1.4500 | 1.4500 | 53,000 |
| Aug 10, 2023 | 1.3800 | 1.5800 | 1.3100 | 1.5400 | 1.5400 | 99,500 |
| Aug 9, 2023 | 1.5600 | 1.5600 | 1.3000 | 1.3500 | 1.3500 | 153,200 |
| Aug 8, 2023 | 1.8300 | 1.8300 | 1.4200 | 1.5600 | 1.5600 | 147,600 |
| Aug 7, 2023 | 1.8900 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 27,200 |
| Aug 4, 2023 | 2.0500 | 2.1000 | 1.9200 | 1.9300 | 1.9300 | 66,800 |
| Aug 3, 2023 | 2.1500 | 2.1500 | 2.0000 | 2.0800 | 2.0800 | 20,700 |
| Aug 2, 2023 | 2.3000 | 2.3700 | 2.1000 | 2.1000 | 2.1000 | 61,100 |
| Aug 1, 2023 | 2.3400 | 2.3900 | 2.2200 | 2.3900 | 2.3900 | 55,300 |
| Jul 31, 2023 | 1:4 Stock Splits | |||||
| Jul 31, 2023 | 2.5500 | 2.5500 | 1.7400 | 2.3800 | 2.3800 | 516,200 |
| Jul 28, 2023 | 2.2400 | 2.6000 | 2.2400 | 2.3600 | 2.3600 | 88,625 |
| Jul 27, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 25,400 |
| Jul 26, 2023 | 2.4800 | 2.5200 | 2.2400 | 2.2800 | 2.2800 | 30,700 |
| Jul 25, 2023 | 2.6000 | 2.6000 | 2.4400 | 2.5200 | 2.5200 | 48,150 |
| Jul 24, 2023 | 2.6000 | 2.6400 | 2.2800 | 2.6400 | 2.6400 | 78,575 |
| Jul 21, 2023 | 2.9600 | 2.9600 | 2.4800 | 2.7600 | 2.7600 | 103,700 |
| Jul 20, 2023 | 3.1600 | 3.1600 | 2.7600 | 3.0000 | 3.0000 | 142,375 |
| Jul 19, 2023 | 3.4000 | 3.4000 | 3.0400 | 3.1600 | 3.1600 | 19,075 |
| Jul 18, 2023 | 3.2400 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | 10,125 |
| Jul 17, 2023 | 3.4000 | 3.4400 | 3.0800 | 3.3200 | 3.3200 | 30,525 |
| Jul 14, 2023 | 3.5200 | 3.5200 | 3.3200 | 3.4400 | 3.4400 | 8,500 |
| Jul 13, 2023 | 3.5600 | 3.6000 | 3.3600 | 3.4000 | 3.4000 | 21,375 |
| Jul 12, 2023 | 3.4800 | 3.6000 | 3.0400 | 3.6000 | 3.6000 | 91,800 |
| Jul 11, 2023 | 3.6400 | 3.9200 | 3.6000 | 3.8800 | 3.8800 | 57,875 |
| Jul 10, 2023 | 3.5600 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 18,050 |
| Jul 7, 2023 | 3.6400 | 3.6400 | 3.4800 | 3.5600 | 3.5600 | 10,350 |
| Jul 6, 2023 | 3.6000 | 3.6400 | 3.4000 | 3.6000 | 3.6000 | 6,975 |
| Jul 5, 2023 | 3.4800 | 3.6000 | 3.3200 | 3.5600 | 3.5600 | 15,800 |
| Jul 3, 2023 | 3.3200 | 3.5200 | 3.3200 | 3.4800 | 3.4800 | 8,725 |
| Jun 30, 2023 | 3.3200 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | 4,400 |
| Jun 29, 2023 | 3.5200 | 3.5600 | 3.0800 | 3.2400 | 3.2400 | 46,975 |
| Jun 28, 2023 | 3.5600 | 3.6400 | 3.3600 | 3.6400 | 3.6400 | 11,375 |
| Jun 27, 2023 | 3.6400 | 3.6400 | 3.4000 | 3.6400 | 3.6400 | 20,725 |
| Jun 26, 2023 | 3.7200 | 3.7200 | 3.3600 | 3.6000 | 3.6000 | 12,325 |
| Jun 23, 2023 | 3.6000 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 4,400 |
| Jun 22, 2023 | 3.5600 | 3.7600 | 3.5600 | 3.7200 | 3.7200 | 1,550 |
| Jun 21, 2023 | 3.6400 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 11,200 |
| Jun 20, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7200 | 3.7200 | 1,050 |
| Jun 16, 2023 | 3.9200 | 3.9200 | 3.7200 | 3.8000 | 3.8000 | 2,325 |
| Jun 15, 2023 | 3.8400 | 3.9200 | 3.6800 | 3.8400 | 3.8400 | 5,475 |
| Jun 14, 2023 | 3.6800 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 1,725 |
| Jun 13, 2023 | 3.8800 | 3.9200 | 3.6800 | 3.8000 | 3.8000 | 26,275 |
| Jun 12, 2023 | 3.8000 | 4.0000 | 3.5600 | 3.6800 | 3.6800 | 28,275 |
| Jun 9, 2023 | 3.8400 | 3.8400 | 3.6000 | 3.7600 | 3.7600 | 11,975 |
| Jun 8, 2023 | 3.9200 | 4.0000 | 3.7600 | 3.9200 | 3.9200 | 2,825 |
| Jun 7, 2023 | 4.0800 | 4.0800 | 3.8000 | 3.9600 | 3.9600 | 6,775 |
| Jun 6, 2023 | 3.7600 | 4.2000 | 3.7600 | 3.8400 | 3.8400 | 42,575 |
| Jun 5, 2023 | 3.8000 | 4.0000 | 3.6800 | 3.8000 | 3.8000 | 17,400 |
| Jun 2, 2023 | 3.4800 | 4.0800 | 3.4800 | 3.8000 | 3.8000 | 55,875 |
| Jun 1, 2023 | 3.8000 | 3.8000 | 3.4400 | 3.4400 | 3.4400 | 33,325 |
| May 31, 2023 | 3.8000 | 3.8400 | 3.4400 | 3.8000 | 3.8000 | 13,500 |
| May 30, 2023 | 3.6000 | 3.8000 | 3.4400 | 3.8000 | 3.8000 | 5,925 |
| May 26, 2023 | 3.7600 | 3.7600 | 3.5600 | 3.6000 | 3.6000 | 3,575 |
| May 25, 2023 | 3.6800 | 3.8000 | 3.4800 | 3.8000 | 3.8000 | 28,775 |
| May 24, 2023 | 3.7600 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 4,200 |
| May 23, 2023 | 3.6000 | 3.7600 | 3.4000 | 3.7600 | 3.7600 | 3,175 |
| May 22, 2023 | 3.5600 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 8,425 |
| May 19, 2023 | 3.4800 | 3.7600 | 3.4000 | 3.7600 | 3.7600 | 21,600 |
| May 18, 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 1,350 |
| May 17, 2023 | 3.8000 | 3.8000 | 3.6000 | 3.6800 | 3.6800 | 4,775 |
| May 16, 2023 | 3.6800 | 3.8800 | 3.6800 | 3.8000 | 3.8000 | 14,425 |
| May 15, 2023 | 3.8000 | 3.9600 | 3.7200 | 3.8000 | 3.8000 | 10,225 |
| May 12, 2023 | 3.6400 | 3.8000 | 3.6400 | 3.7200 | 3.7200 | 2,750 |
| May 11, 2023 | 3.7200 | 3.9600 | 3.7200 | 3.7600 | 3.7600 | 4,275 |
| May 10, 2023 | 4.0000 | 4.0400 | 3.7600 | 3.9200 | 3.9200 | 7,575 |
| May 9, 2023 | 3.8000 | 4.0400 | 3.6000 | 3.9200 | 3.9200 | 10,700 |
| May 8, 2023 | 3.8800 | 4.0400 | 3.7200 | 3.9200 | 3.9200 | 8,975 |
| May 5, 2023 | 3.8400 | 4.0400 | 3.7600 | 4.0400 | 4.0400 | 13,125 |
| May 4, 2023 | 4.0400 | 4.3200 | 3.8400 | 4.0000 | 4.0000 | 63,575 |
| May 3, 2023 | 3.6000 | 3.8000 | 3.5200 | 3.6800 | 3.6800 | 12,075 |
| May 2, 2023 | 3.7200 | 3.7200 | 3.6000 | 3.6400 | 3.6400 | 5,000 |
| May 1, 2023 | 3.6000 | 3.8000 | 3.3600 | 3.5600 | 3.5600 | 11,000 |
| Apr 28, 2023 | 3.7600 | 3.9600 | 3.6400 | 3.6400 | 3.6400 | 10,425 |
| Apr 27, 2023 | 3.8400 | 4.0000 | 3.7600 | 3.8400 | 3.8400 | 2,300 |
| Apr 26, 2023 | 3.6000 | 4.0800 | 3.6000 | 3.8400 | 3.8400 | 29,350 |
| Apr 25, 2023 | 3.7600 | 3.7600 | 3.5200 | 3.6000 | 3.6000 | 5,400 |
| Apr 24, 2023 | 3.9200 | 3.9600 | 3.6400 | 3.7600 | 3.7600 | 3,825 |
| Apr 21, 2023 | 3.9600 | 3.9600 | 3.7200 | 3.8400 | 3.8400 | 1,625 |
| Apr 20, 2023 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | 3,075 |
| Apr 19, 2023 | 3.8000 | 3.9600 | 3.7600 | 3.7600 | 3.7600 | 875 |
Related Tickers
ATXI Avenue Therapeutics, Inc.
0.1350
+1.50%
KNBIF Kane Biotech Inc.
0.0898
0.00%
ALGS Aligos Therapeutics, Inc.
0.7854
-0.97%
PHVS Pharvaris N.V.
18.14
-1.52%
KNE.V Kane Biotech Inc.
0.1250
-3.85%
XRTX XORTX Therapeutics Inc.
2.9599
-3.59%
FULC Fulcrum Therapeutics, Inc.
6.97
-1.27%
PTIX Protagenic Therapeutics, Inc.
1.3300
-2.92%
PRTG Portage Biotech Inc.
0.2731
+11.93%
BTTX Better Therapeutics, Inc.
0.0060
-25.00%