Other OTC - Delayed Quote • USD
NovAccess Global Inc. (XSNX)
At close: April 25 at 3:55 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 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Apr 25, 2024 | 0.0062 | 0.0065 | 0.0050 | 0.0051 | 0.0051 | 3,508,043 |
Apr 24, 2024 | 0.0075 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 1,222,515 |
Apr 23, 2024 | 0.0065 | 0.0085 | 0.0065 | 0.0080 | 0.0080 | 1,070,506 |
Apr 22, 2024 | 0.0066 | 0.0086 | 0.0066 | 0.0070 | 0.0070 | 639,176 |
Apr 19, 2024 | 0.0076 | 0.0078 | 0.0076 | 0.0077 | 0.0077 | 256,500 |
Apr 18, 2024 | 0.0087 | 0.0087 | 0.0074 | 0.0080 | 0.0080 | 1,060,093 |
Apr 17, 2024 | 0.0097 | 0.0097 | 0.0090 | 0.0091 | 0.0091 | 121,128 |
Apr 16, 2024 | 0.0095 | 0.0097 | 0.0078 | 0.0081 | 0.0081 | 630,854 |
Apr 15, 2024 | 0.0099 | 0.0100 | 0.0098 | 0.0100 | 0.0100 | 326,410 |
Apr 12, 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0103 | 0.0103 | 847,761 |
Apr 11, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 700,120 |
Apr 10, 2024 | 0.0110 | 0.0120 | 0.0093 | 0.0110 | 0.0110 | 633,312 |
Apr 9, 2024 | 0.0135 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 215,747 |
Apr 8, 2024 | 0.0110 | 0.0141 | 0.0100 | 0.0135 | 0.0135 | 884,988 |
Apr 5, 2024 | 0.0125 | 0.0130 | 0.0101 | 0.0102 | 0.0102 | 873,045 |
Apr 4, 2024 | 0.0125 | 0.0155 | 0.0110 | 0.0110 | 0.0110 | 1,483,600 |
Apr 3, 2024 | 0.0100 | 0.0145 | 0.0100 | 0.0125 | 0.0125 | 87,396 |
Apr 2, 2024 | 0.0150 | 0.0180 | 0.0116 | 0.0116 | 0.0116 | 1,279,312 |
Apr 1, 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0116 | 0.0116 | 1,296,998 |
Mar 28, 2024 | 0.0099 | 0.0100 | 0.0081 | 0.0100 | 0.0100 | 929,619 |
Mar 27, 2024 | 0.0101 | 0.0101 | 0.0081 | 0.0081 | 0.0081 | 323,638 |
Mar 26, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
Mar 25, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 40,502 |
Mar 22, 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 105,805 |
Mar 21, 2024 | 0.0110 | 0.0115 | 0.0104 | 0.0110 | 0.0110 | 1,179,680 |
Mar 20, 2024 | 0.0106 | 0.0115 | 0.0101 | 0.0101 | 0.0101 | 37,032 |
Mar 19, 2024 | 0.0103 | 0.0115 | 0.0103 | 0.0115 | 0.0115 | 22,037 |
Mar 18, 2024 | 0.0105 | 0.0120 | 0.0104 | 0.0120 | 0.0120 | 159,600 |
Mar 15, 2024 | 0.0120 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 28,851 |
Mar 14, 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0140 | 0.0140 | 589,067 |
Mar 13, 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0145 | 0.0145 | 2,231,799 |
Mar 12, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
Mar 11, 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 60,000 |
Mar 8, 2024 | 0.0125 | 0.0135 | 0.0125 | 0.0135 | 0.0135 | 142,502 |
Mar 7, 2024 | 0.0133 | 0.0135 | 0.0127 | 0.0127 | 0.0127 | 50,005 |
Mar 6, 2024 | 0.0154 | 0.0160 | 0.0100 | 0.0135 | 0.0135 | 2,058,581 |
Mar 5, 2024 | 0.0200 | 0.0200 | 0.0163 | 0.0163 | 0.0163 | 189,595 |
Mar 4, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Mar 1, 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
Feb 29, 2024 | 0.0261 | 0.0261 | 0.0180 | 0.0206 | 0.0206 | 118,500 |
Feb 28, 2024 | 0.0200 | 0.0250 | 0.0170 | 0.0170 | 0.0170 | 171,515 |
Feb 27, 2024 | 0.0146 | 0.0250 | 0.0146 | 0.0250 | 0.0250 | 82,550 |
Feb 26, 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
Feb 23, 2024 | 0.0145 | 0.0213 | 0.0145 | 0.0212 | 0.0212 | 38,770 |
Feb 22, 2024 | 0.0176 | 0.0200 | 0.0143 | 0.0200 | 0.0200 | 87,202 |
Feb 21, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 20, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 16, 2024 | 0.0250 | 0.0280 | 0.0209 | 0.0260 | 0.0260 | 166,976 |
Feb 15, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
Feb 14, 2024 | 0.0195 | 0.0235 | 0.0195 | 0.0235 | 0.0235 | 75,500 |
Feb 13, 2024 | 0.0205 | 0.0240 | 0.0195 | 0.0240 | 0.0240 | 180,047 |
Feb 12, 2024 | 0.0253 | 0.0253 | 0.0243 | 0.0243 | 0.0243 | 2,214 |
Feb 9, 2024 | 0.0246 | 0.0330 | 0.0223 | 0.0259 | 0.0259 | 303,711 |
Feb 8, 2024 | 0.0245 | 0.0246 | 0.0176 | 0.0246 | 0.0246 | 61,035 |
Feb 7, 2024 | 0.0246 | 0.0246 | 0.0210 | 0.0210 | 0.0210 | 11,801 |
Feb 6, 2024 | 0.0231 | 0.0231 | 0.0175 | 0.0176 | 0.0176 | 28,502 |
Feb 5, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 4,992 |
Feb 2, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
Feb 1, 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 5,000 |
Jan 31, 2024 | 0.0248 | 0.0248 | 0.0191 | 0.0208 | 0.0208 | 105,102 |
Jan 30, 2024 | 0.0250 | 0.0250 | 0.0170 | 0.0246 | 0.0246 | 159,862 |
Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,005 |
Jan 26, 2024 | 0.0225 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | 29,479 |
Jan 25, 2024 | 0.0189 | 0.0300 | 0.0189 | 0.0225 | 0.0225 | 674,935 |
Jan 24, 2024 | 0.0178 | 0.0470 | 0.0135 | 0.0189 | 0.0189 | 893,693 |
Jan 23, 2024 | 0.0185 | 0.0185 | 0.0150 | 0.0164 | 0.0164 | 280,349 |
Jan 22, 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0190 | 0.0190 | 108,815 |
Jan 19, 2024 | 0.0190 | 0.0250 | 0.0187 | 0.0218 | 0.0218 | 875,198 |
Jan 18, 2024 | 0.0183 | 0.0190 | 0.0157 | 0.0179 | 0.0179 | 254,285 |
Jan 17, 2024 | 0.0178 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 664,092 |
Jan 16, 2024 | 0.0205 | 0.0210 | 0.0157 | 0.0163 | 0.0163 | 1,016,158 |
Jan 12, 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0211 | 0.0211 | 122,288 |
Jan 11, 2024 | 0.0205 | 0.0250 | 0.0205 | 0.0240 | 0.0240 | 611,873 |
Jan 10, 2024 | 0.0203 | 0.0250 | 0.0203 | 0.0250 | 0.0250 | 508,839 |
Jan 9, 2024 | 0.0223 | 0.0240 | 0.0205 | 0.0205 | 0.0205 | 281,703 |
Jan 8, 2024 | 0.0255 | 0.0255 | 0.0205 | 0.0227 | 0.0227 | 584,504 |
Jan 5, 2024 | 0.0235 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 440,057 |
Jan 4, 2024 | 0.0271 | 0.0320 | 0.0240 | 0.0270 | 0.0270 | 698,199 |
Jan 3, 2024 | 0.0280 | 0.0320 | 0.0275 | 0.0305 | 0.0305 | 711,951 |
Jan 2, 2024 | 0.0360 | 0.0485 | 0.0200 | 0.0280 | 0.0280 | 2,098,419 |
Dec 29, 2023 | 0.0195 | 0.0230 | 0.0191 | 0.0201 | 0.0201 | 277,034 |
Dec 28, 2023 | 0.0216 | 0.0230 | 0.0195 | 0.0195 | 0.0195 | 59,024 |
Dec 27, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 66,581 |
Dec 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 241,181 |
Dec 22, 2023 | 0.0292 | 0.0300 | 0.0166 | 0.0220 | 0.0220 | 689,677 |
Dec 21, 2023 | 0.0235 | 0.0540 | 0.0220 | 0.0350 | 0.0350 | 1,043,850 |
Dec 20, 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 600 |
Dec 19, 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 263 |
Dec 18, 2023 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 76,435 |
Dec 15, 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 73,144 |
Dec 14, 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0260 | 0.0260 | 4,646 |
Dec 13, 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 28,207 |
Dec 12, 2023 | 0.0248 | 0.0300 | 0.0248 | 0.0300 | 0.0300 | 53,112 |
Dec 11, 2023 | 0.0240 | 0.0300 | 0.0228 | 0.0300 | 0.0300 | 55,360 |
Dec 8, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,004 |
Dec 7, 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 100,004 |
Dec 6, 2023 | 0.0235 | 0.0300 | 0.0230 | 0.0275 | 0.0275 | 43,721 |
Dec 5, 2023 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 10,017 |
Dec 4, 2023 | 0.0250 | 0.0300 | 0.0245 | 0.0300 | 0.0300 | 180,549 |
Dec 1, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,502 |
Nov 30, 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 2,058 |
Nov 29, 2023 | 0.0260 | 0.0275 | 0.0260 | 0.0275 | 0.0275 | 4,286 |
Nov 28, 2023 | 0.0270 | 0.0308 | 0.0260 | 0.0270 | 0.0270 | 503,305 |
Nov 27, 2023 | 0.0318 | 0.0318 | 0.0280 | 0.0280 | 0.0280 | 121,017 |
Nov 24, 2023 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 301 |
Nov 22, 2023 | 0.0275 | 0.0350 | 0.0275 | 0.0315 | 0.0315 | 40,708 |
Nov 21, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 30,547 |
Nov 20, 2023 | 0.0334 | 0.0334 | 0.0313 | 0.0330 | 0.0330 | 95,972 |
Nov 17, 2023 | 0.0250 | 0.0330 | 0.0250 | 0.0309 | 0.0309 | 49,605 |
Nov 16, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 324 |
Nov 15, 2023 | 0.0290 | 0.0330 | 0.0250 | 0.0295 | 0.0295 | 11,881 |
Nov 14, 2023 | 0.0390 | 0.0390 | 0.0302 | 0.0340 | 0.0340 | 70,915 |
Nov 13, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 142,500 |
Nov 10, 2023 | 0.0300 | 0.0385 | 0.0300 | 0.0370 | 0.0370 | 222,642 |
Nov 9, 2023 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 136,249 |
Nov 8, 2023 | 0.0317 | 0.0340 | 0.0308 | 0.0315 | 0.0315 | 128,050 |
Nov 7, 2023 | 0.0400 | 0.0400 | 0.0265 | 0.0340 | 0.0340 | 317,943 |
Nov 6, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 72,720 |
Nov 3, 2023 | 0.0400 | 0.0400 | 0.0325 | 0.0400 | 0.0400 | 31,970 |
Nov 2, 2023 | 0.0250 | 0.0440 | 0.0250 | 0.0400 | 0.0400 | 29,827 |
Nov 1, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 374 |
Oct 31, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 190,164 |
Oct 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Oct 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Oct 26, 2023 | 0.0310 | 0.0525 | 0.0310 | 0.0500 | 0.0500 | 65,516 |
Oct 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,040 |
Oct 24, 2023 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 1,006 |
Oct 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,402 |
Oct 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Oct 17, 2023 | 0.0640 | 0.0640 | 0.0580 | 0.0580 | 0.0580 | 7,972 |
Oct 16, 2023 | 0.0335 | 0.0640 | 0.0335 | 0.0640 | 0.0640 | 1,419 |
Oct 13, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,004 |
Oct 12, 2023 | 0.0650 | 0.0650 | 0.0400 | 0.0400 | 0.0400 | 12,001 |
Oct 11, 2023 | 0.0730 | 0.0730 | 0.0365 | 0.0600 | 0.0600 | 169,489 |
Oct 10, 2023 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | - |
Oct 9, 2023 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 1,201 |
Oct 6, 2023 | 0.0880 | 0.0880 | 0.0830 | 0.0830 | 0.0830 | 1,072 |
Oct 5, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 3,000 |
Oct 4, 2023 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 1,003 |
Oct 3, 2023 | 0.0885 | 0.0885 | 0.0720 | 0.0730 | 0.0730 | 39,123 |
Oct 2, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 29, 2023 | 0.0741 | 0.1000 | 0.0741 | 0.1000 | 0.1000 | 1,422 |
Sep 28, 2023 | 0.1180 | 0.1180 | 0.0750 | 0.0750 | 0.0750 | 493 |
Sep 27, 2023 | 0.0770 | 0.1140 | 0.0725 | 0.0726 | 0.0726 | 5,432 |
Sep 26, 2023 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
Sep 25, 2023 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
Sep 22, 2023 | 0.1090 | 0.1180 | 0.1090 | 0.1180 | 0.1180 | 1,863 |
Sep 21, 2023 | 0.0875 | 0.0875 | 0.0803 | 0.0803 | 0.0803 | 2,004 |
Sep 20, 2023 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 142 |
Sep 19, 2023 | 0.0726 | 0.1167 | 0.0726 | 0.1167 | 0.1167 | 418 |
Sep 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,286 |
Sep 15, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Sep 14, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 2,355 |
Sep 13, 2023 | 0.1190 | 0.1190 | 0.0808 | 0.0810 | 0.0810 | 4,664 |
Sep 12, 2023 | 0.1190 | 0.1190 | 0.0801 | 0.1090 | 0.1090 | 3,116 |
Sep 11, 2023 | 0.1075 | 0.1140 | 0.0800 | 0.1140 | 0.1140 | 77,370 |
Sep 8, 2023 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | - |
Sep 7, 2023 | 0.1075 | 0.1075 | 0.0800 | 0.1075 | 0.1075 | 4,780 |
Sep 6, 2023 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | - |
Sep 5, 2023 | 0.0727 | 0.1084 | 0.0727 | 0.1084 | 0.1084 | 2,161 |
Sep 1, 2023 | 0.0720 | 0.1085 | 0.0720 | 0.1085 | 0.1085 | 502 |
Aug 31, 2023 | 0.1097 | 0.1097 | 0.0990 | 0.0990 | 0.0990 | 2,949 |
Aug 30, 2023 | 0.0721 | 0.0814 | 0.0721 | 0.0814 | 0.0814 | 3,676 |
Aug 29, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Aug 28, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Aug 25, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 1,012 |
Aug 24, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 23, 2023 | 0.1140 | 0.1140 | 0.0750 | 0.0750 | 0.0750 | 320 |
Aug 22, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 3,501 |
Aug 21, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Aug 18, 2023 | 0.0975 | 0.1000 | 0.0975 | 0.1000 | 0.1000 | 511 |
Aug 17, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Aug 16, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Aug 15, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Aug 14, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | - |
Aug 11, 2023 | 0.0720 | 0.1090 | 0.0720 | 0.1090 | 0.1090 | 1,906 |
Aug 10, 2023 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 1,000 |
Aug 9, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Aug 8, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 101 |
Aug 7, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 3,600 |
Aug 4, 2023 | 0.1177 | 0.1177 | 0.1177 | 0.1177 | 0.1177 | - |
Aug 3, 2023 | 0.0714 | 0.1177 | 0.0714 | 0.1177 | 0.1177 | 519 |
Aug 2, 2023 | 0.0706 | 0.1180 | 0.0706 | 0.1177 | 0.1177 | 4,396 |
Aug 1, 2023 | 0.0703 | 0.1180 | 0.0703 | 0.1180 | 0.1180 | 336 |
Jul 31, 2023 | 0.0610 | 0.1180 | 0.0610 | 0.1180 | 0.1180 | 10,859 |
Jul 28, 2023 | 0.1030 | 0.1166 | 0.1000 | 0.1166 | 0.1166 | 37,344 |
Jul 27, 2023 | 0.1088 | 0.1100 | 0.1010 | 0.1068 | 0.1068 | 26,641 |
Jul 26, 2023 | 0.1099 | 0.1099 | 0.1075 | 0.1075 | 0.1075 | 6,007 |
Jul 25, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jul 24, 2023 | 0.1051 | 0.1099 | 0.1000 | 0.1000 | 0.1000 | 14,655 |
Jul 21, 2023 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | - |
Jul 20, 2023 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 235 |
Jul 19, 2023 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | - |
Jul 18, 2023 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 0.1051 | 103 |
Jul 17, 2023 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 1,471 |
Jul 14, 2023 | 0.1010 | 0.1199 | 0.1010 | 0.1180 | 0.1180 | 1,572 |
Jul 13, 2023 | 0.1100 | 0.1104 | 0.1100 | 0.1104 | 0.1104 | 2,879 |
Jul 12, 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 100 |
Jul 11, 2023 | 0.1125 | 0.1125 | 0.1100 | 0.1100 | 0.1100 | 306 |
Jul 10, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Jul 7, 2023 | 0.1330 | 0.1330 | 0.1200 | 0.1200 | 0.1200 | 4,307 |
Jul 6, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 519 |
Jul 5, 2023 | 0.1215 | 0.1215 | 0.1200 | 0.1200 | 0.1200 | 601 |
Jul 3, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jun 30, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jun 29, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 149,056 |
Jun 28, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 4,101 |
Jun 27, 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 2,416 |
Jun 26, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 22,001 |
Jun 23, 2023 | 0.1160 | 0.1500 | 0.1050 | 0.1050 | 0.1050 | 71,098 |
Jun 22, 2023 | 0.1180 | 0.1330 | 0.1180 | 0.1330 | 0.1330 | 301 |
Jun 21, 2023 | 0.1300 | 0.1360 | 0.1200 | 0.1240 | 0.1240 | 102,110 |
Jun 20, 2023 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | - |
Jun 16, 2023 | 0.1650 | 0.1650 | 0.1510 | 0.1510 | 0.1510 | 559 |
Jun 15, 2023 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | - |
Jun 14, 2023 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 10,000 |
Jun 13, 2023 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 1,604 |
Jun 12, 2023 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | 0.1500 | 889 |
Jun 9, 2023 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 133 |
Jun 8, 2023 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 1,530 |
Jun 7, 2023 | 0.1500 | 0.1945 | 0.1500 | 0.1945 | 0.1945 | 735 |
Jun 6, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Jun 5, 2023 | 0.1310 | 0.1965 | 0.1310 | 0.1500 | 0.1500 | 33,552 |
Jun 2, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | - |
Jun 1, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 219 |
May 31, 2023 | 0.1310 | 0.1330 | 0.1310 | 0.1330 | 0.1330 | 327 |
May 30, 2023 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 2,111 |
May 26, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,075 |
May 25, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
May 24, 2023 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 31,748 |
May 23, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,045 |
May 22, 2023 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 112 |
May 19, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | - |
May 18, 2023 | 0.1320 | 0.1320 | 0.1310 | 0.1310 | 0.1310 | 7,608 |
May 17, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 110 |
May 16, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | - |
May 15, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 202 |
May 12, 2023 | 0.1570 | 0.1780 | 0.1440 | 0.1690 | 0.1690 | 13,473 |
May 11, 2023 | 0.1310 | 0.1500 | 0.1310 | 0.1500 | 0.1500 | 17,361 |
May 10, 2023 | 0.1130 | 0.1260 | 0.1130 | 0.1260 | 0.1260 | 201 |
May 9, 2023 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | 0.1445 | - |
May 8, 2023 | 0.1690 | 0.1690 | 0.1130 | 0.1445 | 0.1445 | 30,700 |
May 5, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 4, 2023 | 0.1219 | 0.1970 | 0.1219 | 0.1800 | 0.1800 | 20,103 |
May 3, 2023 | 0.1375 | 0.1800 | 0.1200 | 0.1800 | 0.1800 | 43,156 |
May 2, 2023 | 0.1500 | 0.1500 | 0.1217 | 0.1217 | 0.1217 | 9,622 |
May 1, 2023 | 0.1438 | 0.1438 | 0.1438 | 0.1438 | 0.1438 | 846 |
Apr 28, 2023 | 0.1220 | 0.1455 | 0.1210 | 0.1235 | 0.1235 | 5,344 |
Apr 27, 2023 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 5,076 |
Related Tickers
APLIF Appili Therapeutics Inc.
0.0295
+5.73%
LRMR Larimar Therapeutics, Inc.
6.44
+1.74%
ATHA Athira Pharma, Inc.
1.9200
0.00%
AFMD Affimed N.V.
5.03
+3.07%
ENLV Enlivex Therapeutics Ltd.
1.4400
-0.69%
ENZC Enzolytics, Inc.
0.0052
+18.18%
CYBN Cybin Inc.
0.3500
+1.16%
TCON TRACON Pharmaceuticals, Inc.
1.8100
+1.12%
ABCL AbCellera Biologics Inc.
3.7600
+3.58%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%