NasdaqCM - Delayed Quote • USD
Regencell Bioscience Holdings Limited (RGC)
At close: April 25 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 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Apr 25, 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 1,100 |
| Apr 24, 2024 | 5.12 | 5.63 | 5.10 | 5.10 | 5.10 | 2,600 |
| Apr 23, 2024 | 6.35 | 8.60 | 5.05 | 5.70 | 5.70 | 27,200 |
| Apr 22, 2024 | 6.00 | 6.44 | 5.65 | 6.44 | 6.44 | 3,100 |
| Apr 19, 2024 | 5.21 | 5.55 | 5.15 | 5.55 | 5.55 | 1,300 |
| Apr 18, 2024 | 4.63 | 6.15 | 4.55 | 5.22 | 5.22 | 11,200 |
| Apr 17, 2024 | 3.48 | 4.80 | 3.48 | 4.74 | 4.74 | 8,500 |
| Apr 16, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
| Apr 15, 2024 | 3.85 | 4.05 | 3.70 | 3.71 | 3.71 | 2,900 |
| Apr 12, 2024 | 3.55 | 4.17 | 3.54 | 3.81 | 3.81 | 1,400 |
| Apr 11, 2024 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 500 |
| Apr 10, 2024 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | 1,400 |
| Apr 9, 2024 | 3.62 | 3.88 | 3.55 | 3.79 | 3.79 | 13,800 |
| Apr 8, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| Apr 5, 2024 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2,100 |
| Apr 4, 2024 | 4.00 | 4.00 | 3.54 | 3.72 | 3.72 | 7,100 |
| Apr 3, 2024 | 4.25 | 4.25 | 3.60 | 3.87 | 3.87 | 2,900 |
| Apr 2, 2024 | 4.19 | 4.39 | 3.92 | 4.00 | 4.00 | 4,200 |
| Apr 1, 2024 | 3.82 | 4.20 | 3.82 | 3.90 | 3.90 | 4,700 |
| Mar 28, 2024 | 3.62 | 4.99 | 3.17 | 4.50 | 4.50 | 56,200 |
| Mar 27, 2024 | 3.76 | 3.76 | 3.47 | 3.47 | 3.47 | 800 |
| Mar 26, 2024 | 4.48 | 4.48 | 3.16 | 3.45 | 3.45 | 10,200 |
| Mar 25, 2024 | 3.50 | 3.81 | 3.36 | 3.70 | 3.70 | 4,800 |
| Mar 22, 2024 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | 1,200 |
| Mar 21, 2024 | 4.11 | 4.11 | 3.84 | 3.84 | 3.84 | 2,300 |
| Mar 20, 2024 | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | 1,600 |
| Mar 19, 2024 | 4.07 | 4.20 | 3.65 | 4.05 | 4.05 | 9,700 |
| Mar 18, 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 1,700 |
| Mar 15, 2024 | 4.62 | 4.65 | 4.50 | 4.63 | 4.63 | 2,600 |
| Mar 14, 2024 | 5.26 | 5.36 | 4.82 | 4.89 | 4.89 | 6,700 |
| Mar 13, 2024 | 5.60 | 6.63 | 5.50 | 5.61 | 5.61 | 32,200 |
| Mar 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 8, 2024 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | 900 |
| Mar 7, 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 5,400 |
| Mar 6, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 300 |
| Mar 5, 2024 | 6.00 | 6.20 | 5.21 | 5.77 | 5.77 | 4,800 |
| Mar 4, 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 700 |
| Mar 1, 2024 | 7.27 | 7.27 | 6.54 | 6.54 | 6.54 | 1,400 |
| Feb 29, 2024 | 7.28 | 7.57 | 6.75 | 6.75 | 6.75 | 1,300 |
| Feb 28, 2024 | 7.50 | 7.50 | 7.06 | 7.06 | 7.06 | 800 |
| Feb 27, 2024 | 6.87 | 7.38 | 6.86 | 7.27 | 7.27 | 700 |
| Feb 26, 2024 | 6.86 | 7.38 | 6.39 | 7.15 | 7.15 | 4,200 |
| Feb 23, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 200 |
| Feb 21, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Feb 20, 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 400 |
| Feb 16, 2024 | 7.87 | 8.25 | 7.77 | 8.00 | 8.00 | 3,700 |
| Feb 15, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 700 |
| Feb 14, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Feb 13, 2024 | 7.03 | 7.46 | 7.03 | 7.46 | 7.46 | 300 |
| Feb 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,000 |
| Feb 9, 2024 | 7.00 | 7.43 | 7.00 | 7.43 | 7.43 | 500 |
| Feb 8, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 7, 2024 | 7.97 | 8.40 | 7.79 | 7.81 | 7.81 | 2,700 |
| Feb 6, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 300 |
| Feb 5, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| Feb 2, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 1, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Jan 31, 2024 | 8.55 | 8.55 | 7.91 | 7.91 | 7.91 | 1,500 |
| Jan 30, 2024 | 8.10 | 9.50 | 8.00 | 8.10 | 8.10 | 2,800 |
| Jan 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 400 |
| Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| Jan 25, 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 600 |
| Jan 24, 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 1,100 |
| Jan 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 17, 2024 | 8.38 | 9.07 | 8.38 | 9.00 | 9.00 | 1,700 |
| Jan 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
| Jan 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Jan 11, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 10, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 9, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 8, 2024 | 8.90 | 9.76 | 8.90 | 9.76 | 9.76 | 1,400 |
| Jan 5, 2024 | 7.93 | 8.98 | 7.93 | 8.85 | 8.85 | 1,700 |
| Jan 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Jan 2, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Dec 29, 2023 | 9.73 | 10.50 | 9.73 | 10.50 | 10.50 | 1,000 |
| Dec 28, 2023 | 9.60 | 9.60 | 9.26 | 9.26 | 9.26 | 3,300 |
| Dec 27, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Dec 26, 2023 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | 1,700 |
| Dec 22, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 21, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 20, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 19, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 18, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 15, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 300 |
| Dec 14, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Dec 13, 2023 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 700 |
| Dec 12, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| Dec 11, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Dec 8, 2023 | 10.13 | 10.39 | 10.13 | 10.39 | 10.39 | 400 |
| Dec 7, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| Dec 6, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
| Dec 5, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Dec 4, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 400 |
| Dec 1, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Nov 30, 2023 | 11.80 | 11.80 | 10.84 | 10.84 | 10.84 | 900 |
| Nov 29, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| Nov 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| Nov 24, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| Nov 22, 2023 | 11.89 | 11.91 | 11.17 | 11.91 | 11.91 | 600 |
| Nov 21, 2023 | 11.92 | 11.92 | 11.50 | 11.50 | 11.50 | 1,100 |
| Nov 20, 2023 | 12.00 | 12.64 | 11.64 | 12.00 | 12.00 | 28,800 |
| Nov 17, 2023 | 14.21 | 14.21 | 13.00 | 13.21 | 13.21 | 4,200 |
| Nov 16, 2023 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | 900 |
| Nov 15, 2023 | 14.50 | 15.00 | 13.79 | 15.00 | 15.00 | 10,400 |
| Nov 14, 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | 1,300 |
| Nov 13, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 10, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
| Nov 9, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 8, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 7, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 6, 2023 | 15.19 | 15.19 | 14.50 | 14.50 | 14.50 | 500 |
| Nov 3, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
| Nov 2, 2023 | 15.50 | 15.50 | 14.12 | 14.12 | 14.12 | 300 |
| Nov 1, 2023 | 15.24 | 15.24 | 14.04 | 14.04 | 14.04 | 300 |
| Oct 31, 2023 | 14.80 | 15.93 | 14.80 | 15.93 | 15.93 | 1,500 |
| Oct 30, 2023 | 16.00 | 16.00 | 15.66 | 15.66 | 15.66 | 600 |
| Oct 27, 2023 | 16.99 | 16.99 | 15.60 | 16.30 | 16.30 | 1,500 |
| Oct 26, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 25, 2023 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 2,000 |
| Oct 24, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200 |
| Oct 23, 2023 | 17.99 | 18.00 | 17.01 | 17.01 | 17.01 | 1,100 |
| Oct 20, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 400 |
| Oct 19, 2023 | 17.50 | 18.00 | 17.46 | 17.46 | 17.46 | 6,300 |
| Oct 18, 2023 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 2,200 |
| Oct 17, 2023 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 6,900 |
| Oct 16, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| Oct 13, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| Oct 12, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| Oct 11, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 800 |
| Oct 10, 2023 | 15.79 | 17.23 | 15.79 | 16.98 | 16.98 | 7,900 |
| Oct 9, 2023 | 14.80 | 16.25 | 14.80 | 16.25 | 16.25 | 1,400 |
| Oct 6, 2023 | 16.30 | 17.60 | 16.30 | 17.60 | 17.60 | 600 |
| Oct 5, 2023 | 18.00 | 18.00 | 16.10 | 16.25 | 16.25 | 2,600 |
| Oct 4, 2023 | 15.76 | 17.00 | 15.25 | 17.00 | 17.00 | 3,300 |
| Oct 3, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
| Oct 2, 2023 | 16.00 | 16.00 | 15.37 | 15.37 | 15.37 | 400 |
| Sep 29, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Sep 28, 2023 | 15.50 | 15.50 | 14.25 | 14.25 | 14.25 | 1,600 |
| Sep 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| Sep 26, 2023 | 13.96 | 15.00 | 13.96 | 14.96 | 14.96 | 600 |
| Sep 25, 2023 | 14.11 | 14.11 | 14.00 | 14.00 | 14.00 | 700 |
| Sep 22, 2023 | 14.30 | 14.62 | 13.93 | 14.62 | 14.62 | 2,300 |
| Sep 21, 2023 | 14.18 | 15.09 | 14.02 | 14.10 | 14.10 | 4,900 |
| Sep 20, 2023 | 12.01 | 15.00 | 12.01 | 14.18 | 14.18 | 8,500 |
| Sep 19, 2023 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 800 |
| Sep 18, 2023 | 12.67 | 12.68 | 12.67 | 12.68 | 12.68 | 300 |
| Sep 15, 2023 | 12.41 | 13.07 | 12.41 | 12.57 | 12.57 | 1,400 |
| Sep 14, 2023 | 13.00 | 13.50 | 10.70 | 12.18 | 12.18 | 5,600 |
| Sep 13, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 12, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 300 |
| Sep 11, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 8, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 7, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 300 |
| Sep 6, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 5, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 1, 2023 | 16.70 | 17.04 | 14.89 | 14.89 | 14.89 | 5,000 |
| Aug 31, 2023 | 14.70 | 17.00 | 14.65 | 16.50 | 16.50 | 6,300 |
| Aug 30, 2023 | 16.26 | 16.51 | 15.20 | 15.20 | 15.20 | 1,200 |
| Aug 29, 2023 | 16.03 | 16.28 | 16.00 | 16.22 | 16.22 | 900 |
| Aug 28, 2023 | 14.90 | 16.56 | 14.90 | 16.56 | 16.56 | 2,500 |
| Aug 25, 2023 | 16.31 | 16.31 | 15.00 | 15.00 | 15.00 | 1,100 |
| Aug 24, 2023 | 15.90 | 16.50 | 15.90 | 16.02 | 16.02 | 1,600 |
| Aug 23, 2023 | 16.47 | 16.70 | 16.23 | 16.23 | 16.23 | 3,700 |
| Aug 22, 2023 | 14.89 | 18.00 | 14.89 | 18.00 | 18.00 | 10,500 |
| Aug 21, 2023 | 13.18 | 14.32 | 13.18 | 14.00 | 14.00 | 1,200 |
| Aug 18, 2023 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 1,100 |
| Aug 17, 2023 | 12.92 | 12.92 | 12.60 | 12.60 | 12.60 | 300 |
| Aug 16, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 100 |
| Aug 15, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 300 |
| Aug 14, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Aug 11, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
| Aug 10, 2023 | 13.94 | 15.00 | 13.94 | 15.00 | 15.00 | 800 |
| Aug 9, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
| Aug 8, 2023 | 15.40 | 15.40 | 14.00 | 14.00 | 14.00 | 1,600 |
| Aug 7, 2023 | 16.62 | 16.91 | 15.65 | 15.80 | 15.80 | 7,600 |
| Aug 4, 2023 | 16.36 | 16.78 | 16.25 | 16.78 | 16.78 | 2,000 |
| Aug 3, 2023 | 17.70 | 17.70 | 16.10 | 16.10 | 16.10 | 6,800 |
| Aug 2, 2023 | 18.70 | 19.20 | 18.00 | 18.00 | 18.00 | 3,900 |
| Aug 1, 2023 | 18.49 | 19.04 | 18.49 | 18.49 | 18.49 | 900 |
| Jul 31, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 100 |
| Jul 28, 2023 | 17.91 | 18.67 | 17.86 | 18.67 | 18.67 | 2,800 |
| Jul 27, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Jul 26, 2023 | 16.85 | 17.45 | 16.80 | 17.45 | 17.45 | 500 |
| Jul 25, 2023 | 18.10 | 18.10 | 16.29 | 16.29 | 16.29 | 1,800 |
| Jul 24, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 800 |
| Jul 21, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 400 |
| Jul 20, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,500 |
| Jul 19, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 200 |
| Jul 18, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 100 |
| Jul 17, 2023 | 22.07 | 22.20 | 21.49 | 21.49 | 21.49 | 800 |
| Jul 14, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
| Jul 13, 2023 | 21.83 | 21.90 | 21.83 | 21.83 | 21.83 | 600 |
| Jul 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jul 11, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| Jul 10, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 400 |
| Jul 7, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Jul 6, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Jul 5, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Jul 3, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Jun 30, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Jun 29, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 300 |
| Jun 28, 2023 | 21.28 | 23.81 | 21.28 | 23.04 | 23.04 | 1,300 |
| Jun 27, 2023 | 25.00 | 25.00 | 22.80 | 23.88 | 23.88 | 11,300 |
| Jun 26, 2023 | 23.97 | 29.55 | 23.95 | 25.14 | 25.14 | 6,400 |
| Jun 23, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jun 22, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| Jun 21, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Jun 20, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 200 |
| Jun 16, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| Jun 15, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 300 |
| Jun 14, 2023 | 24.80 | 24.80 | 23.14 | 23.14 | 23.14 | 300 |
| Jun 13, 2023 | 23.05 | 25.36 | 23.00 | 24.80 | 24.80 | 2,300 |
| Jun 12, 2023 | 24.61 | 24.61 | 23.51 | 23.51 | 23.51 | 1,300 |
| Jun 9, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| Jun 8, 2023 | 24.70 | 27.36 | 24.49 | 24.49 | 24.49 | 1,500 |
| Jun 7, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| Jun 6, 2023 | 25.06 | 26.41 | 22.87 | 24.50 | 24.50 | 7,400 |
| Jun 5, 2023 | 24.00 | 30.49 | 24.00 | 27.48 | 27.48 | 6,600 |
| Jun 2, 2023 | 22.50 | 22.50 | 22.49 | 22.50 | 22.50 | 1,100 |
| Jun 1, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| May 31, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| May 30, 2023 | 21.80 | 21.80 | 21.67 | 21.67 | 21.67 | 900 |
| May 26, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| May 25, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 300 |
| May 24, 2023 | 22.02 | 22.02 | 22.00 | 22.02 | 22.02 | 600 |
| May 23, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| May 22, 2023 | 23.06 | 24.00 | 23.06 | 24.00 | 24.00 | 900 |
| May 19, 2023 | 25.67 | 25.67 | 24.52 | 24.52 | 24.52 | 500 |
| May 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 800 |
| May 17, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 16, 2023 | 25.22 | 25.55 | 24.21 | 24.21 | 24.21 | 2,500 |
| May 15, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 12, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 11, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 10, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| May 9, 2023 | 22.48 | 24.21 | 22.48 | 24.21 | 24.21 | 800 |
| May 8, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| May 5, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 400 |
| May 4, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,200 |
| May 3, 2023 | 26.60 | 27.93 | 25.31 | 25.91 | 25.91 | 1,600 |
| May 2, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| May 1, 2023 | 26.50 | 29.13 | 26.45 | 27.11 | 27.11 | 2,100 |
| Apr 28, 2023 | 26.56 | 27.00 | 26.56 | 26.79 | 26.79 | 1,700 |
| Apr 27, 2023 | 27.45 | 27.45 | 25.99 | 26.05 | 26.05 | 2,500 |
Related Tickers
OPTN OptiNose, Inc.
0.8604
-4.93%
UPC Universe Pharmaceuticals INC
2.1800
-5.22%
YCBD cbdMD, Inc.
0.8711
-3.21%
CLVR Clever Leaves Holdings Inc.
4.1100
+0.98%
CPHI China Pharma Holdings, Inc.
0.3023
-7.27%
LFCR Lifecore Biomedical, Inc.
6.60
-0.68%
SXTC China SXT Pharmaceuticals, Inc.
1.0500
+1.94%
PAHC Phibro Animal Health Corporation
12.73
+2.33%
SBFM Sunshine Biopharma, Inc.
0.9500
+17.66%
EVO Evotec SE
5.02
-1.57%