Munich - Delayed Quote EUR
Ardelyx Inc (41X.MU)
As of 5:26 PM GMT+1. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 5.87 | 5.87 | 5.78 | 5.78 | 5.78 | - |
| Nov 6, 2024 | 5.33 | 5.41 | 5.33 | 5.41 | 5.41 | - |
| Nov 5, 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | - |
| Nov 4, 2024 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | - |
| Nov 1, 2024 | 5.52 | 5.74 | 5.52 | 5.74 | 5.74 | - |
| Oct 31, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Oct 30, 2024 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | - |
| Oct 29, 2024 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | - |
| Oct 28, 2024 | 5.31 | 5.43 | 5.31 | 5.43 | 5.43 | - |
| Oct 25, 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - |
| Oct 24, 2024 | 5.10 | 5.34 | 5.10 | 5.34 | 5.34 | - |
| Oct 23, 2024 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | - |
| Oct 22, 2024 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | - |
| Oct 21, 2024 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | - |
| Oct 18, 2024 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | - |
| Oct 17, 2024 | 5.33 | 5.33 | 5.22 | 5.22 | 5.22 | - |
| Oct 16, 2024 | 5.47 | 5.47 | 5.42 | 5.42 | 5.42 | - |
| Oct 15, 2024 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | - |
| Oct 14, 2024 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | - |
| Oct 11, 2024 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | - |
| Oct 10, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | - |
| Oct 9, 2024 | 5.37 | 5.45 | 5.37 | 5.45 | 5.45 | - |
| Oct 8, 2024 | 5.56 | 5.56 | 5.51 | 5.51 | 5.51 | - |
| Oct 7, 2024 | 6.14 | 6.14 | 5.61 | 5.61 | 5.61 | - |
| Oct 4, 2024 | 5.98 | 6.15 | 5.97 | 6.15 | 6.15 | 300 |
| Oct 3, 2024 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | - |
| Oct 2, 2024 | 6.09 | 6.24 | 6.09 | 6.24 | 6.24 | - |
| Oct 1, 2024 | 6.10 | 6.10 | 5.87 | 5.87 | 5.87 | - |
| Sep 30, 2024 | 5.88 | 6.20 | 5.88 | 6.20 | 6.20 | - |
| Sep 27, 2024 | 5.58 | 6.05 | 5.58 | 6.05 | 6.05 | - |
| Sep 26, 2024 | 5.39 | 5.54 | 5.39 | 5.54 | 5.54 | - |
| Sep 25, 2024 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | - |
| Sep 24, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | - |
| Sep 23, 2024 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | - |
| Sep 20, 2024 | 5.28 | 5.33 | 5.28 | 5.33 | 5.33 | - |
| Sep 19, 2024 | 5.29 | 5.44 | 5.29 | 5.44 | 5.44 | - |
| Sep 18, 2024 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | - |
| Sep 17, 2024 | 5.52 | 5.59 | 5.52 | 5.52 | 5.52 | 2,800 |
| Sep 16, 2024 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | - |
| Sep 13, 2024 | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | - |
| Sep 12, 2024 | 5.32 | 5.47 | 5.32 | 5.47 | 5.47 | - |
| Sep 11, 2024 | 5.06 | 5.17 | 5.06 | 5.17 | 5.17 | - |
| Sep 10, 2024 | 5.08 | 5.17 | 5.08 | 5.17 | 5.17 | - |
| Sep 9, 2024 | 4.99 | 5.19 | 4.99 | 5.19 | 5.19 | - |
| Sep 6, 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | - |
| Sep 5, 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | - |
| Sep 4, 2024 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | - |
| Sep 3, 2024 | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | - |
| Sep 2, 2024 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | - |
| Aug 30, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Aug 29, 2024 | 5.44 | 5.58 | 5.44 | 5.52 | 5.52 | 100 |
| Aug 28, 2024 | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | - |
| Aug 27, 2024 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | - |
| Aug 26, 2024 | 5.59 | 5.67 | 5.59 | 5.67 | 5.67 | - |
| Aug 23, 2024 | 5.38 | 5.72 | 5.38 | 5.72 | 5.72 | - |
| Aug 22, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Aug 21, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 20, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Aug 19, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Aug 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 15, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Aug 14, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Aug 13, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Aug 12, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Aug 9, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Aug 8, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Aug 7, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Aug 6, 2024 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | 1,876 |
| Aug 5, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Aug 2, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Aug 1, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jul 31, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Jul 30, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Jul 29, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jul 26, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 25, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Jul 24, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jul 23, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Jul 22, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jul 19, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jul 18, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Jul 17, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jul 16, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jul 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jul 12, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jul 11, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Jul 10, 2024 | 5.09 | 5.22 | 5.09 | 5.22 | 5.22 | 80 |
| Jul 9, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Jul 8, 2024 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 150 |
| Jul 5, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Jul 4, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jul 3, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 2, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jul 1, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jun 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jun 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jun 25, 2024 | 5.77 | 5.90 | 5.77 | 5.90 | 5.90 | 50 |
| Jun 24, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jun 21, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jun 20, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jun 19, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 18, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jun 17, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Jun 14, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 13, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jun 12, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jun 11, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Jun 10, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Jun 7, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 6, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jun 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 4, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 3, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| May 31, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| May 30, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| May 29, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| May 28, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 27, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| May 24, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| May 23, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| May 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| May 21, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| May 20, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 17, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 16, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 15, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| May 14, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 13, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| May 10, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| May 9, 2024 | 7.79 | 7.79 | 7.47 | 7.47 | 7.47 | 500 |
| May 8, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| May 7, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| May 6, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| May 3, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| May 2, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Apr 30, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 29, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Apr 26, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Apr 25, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 24, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 23, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Apr 22, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Apr 18, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Apr 17, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Apr 16, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Apr 15, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Apr 12, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 11, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Apr 10, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Apr 9, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Apr 8, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Apr 5, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Apr 4, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Apr 3, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 2, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Mar 28, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Mar 27, 2024 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | 2,100 |
| Mar 26, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Mar 25, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Mar 22, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Mar 21, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 20, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Mar 19, 2024 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | 4,500 |
| Mar 18, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Mar 15, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Mar 14, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Mar 13, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Mar 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 11, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Mar 8, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Mar 7, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Mar 6, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Mar 5, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Mar 4, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Mar 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 29, 2024 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 450 |
| Feb 28, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Feb 27, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Feb 26, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Feb 23, 2024 | 7.06 | 8.12 | 7.06 | 8.12 | 8.12 | 3,500 |
| Feb 22, 2024 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | 700 |
| Feb 21, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Feb 20, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Feb 19, 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 1,027 |
| Feb 16, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Feb 14, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Feb 13, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 12, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| Feb 9, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 8, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Feb 7, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 6, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Feb 5, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Feb 2, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Feb 1, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jan 31, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Jan 30, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jan 29, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Jan 26, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jan 25, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Jan 24, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1,280 |
| Jan 23, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jan 22, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Jan 19, 2024 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 150 |
| Jan 18, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jan 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Jan 16, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jan 15, 2024 | 8.22 | 8.28 | 8.16 | 8.16 | 8.16 | 500 |
| Jan 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jan 11, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Jan 10, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Jan 9, 2024 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | 1,000 |
| Jan 8, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jan 5, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jan 4, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jan 3, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jan 2, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Dec 29, 2023 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | - |
| Dec 28, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Dec 27, 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 22, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Dec 21, 2023 | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | 6,000 |
| Dec 20, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Dec 19, 2023 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 429 |
| Dec 18, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Dec 15, 2023 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 35 |
| Dec 14, 2023 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Dec 13, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Dec 12, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Dec 11, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Dec 8, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Dec 7, 2023 | 4.75 | 4.96 | 4.75 | 4.96 | 4.96 | 125 |
| Dec 6, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Dec 5, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 4, 2023 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | 152 |
| Dec 1, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Nov 30, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 29, 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| Nov 28, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Nov 27, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| Nov 24, 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| Nov 23, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Nov 22, 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| Nov 21, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Nov 20, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| Nov 17, 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Nov 16, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Nov 15, 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Nov 14, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Nov 13, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| Nov 10, 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
| Nov 9, 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Nov 8, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Nov 7, 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
Related Tickers
19KA.SG Cormedix Inc
9.40
0.00%
CZTA.BE Checkpoint Therapeutics Inc
3.1900
+1.75%
LT4.F Liquidia Corporation
9.75
+2.74%
6C1.DU CytomX Therapeutics Inc
0.9255
+0.22%
1JK.F Apellis Pharmaceuticals, Inc.
26.08
-3.39%
BVNKF Bavarian Nordic A/S
28.79
0.00%
1VT.F Viking Therapeutics, Inc.
62.98
+4.69%
XRTX XORTX Therapeutics Inc.
1.5300
+6.25%
LVTX LAVA Therapeutics N.V.
1.8400
-2.65%
SCPH scPharmaceuticals Inc.
4.3550
+0.35%