NYSE American - Delayed Quote USD
Cybin Inc. (CYBN)
At close: 4:00 PM EST
After hours: 5:32 PM EST
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 |
---|---|---|---|---|---|---|
Nov 5, 2024 | 9.96 | 10.18 | 9.94 | 10.15 | 10.15 | 57,266 |
Nov 4, 2024 | 10.03 | 10.15 | 9.85 | 10.12 | 10.12 | 60,400 |
Nov 1, 2024 | 9.99 | 10.20 | 9.80 | 9.99 | 9.99 | 45,800 |
Oct 31, 2024 | 9.93 | 10.03 | 9.70 | 10.03 | 10.03 | 86,500 |
Oct 30, 2024 | 10.34 | 10.50 | 9.62 | 9.91 | 9.91 | 143,300 |
Oct 29, 2024 | 10.54 | 10.96 | 10.34 | 10.50 | 10.50 | 82,400 |
Oct 28, 2024 | 10.28 | 10.67 | 10.15 | 10.67 | 10.67 | 102,600 |
Oct 25, 2024 | 10.80 | 10.80 | 10.26 | 10.41 | 10.41 | 89,100 |
Oct 24, 2024 | 10.70 | 10.89 | 10.51 | 10.74 | 10.74 | 116,600 |
Oct 23, 2024 | 11.28 | 11.28 | 10.72 | 10.93 | 10.93 | 138,400 |
Oct 22, 2024 | 10.86 | 11.37 | 10.80 | 11.37 | 11.37 | 112,000 |
Oct 21, 2024 | 11.44 | 11.66 | 10.52 | 10.92 | 10.92 | 202,500 |
Oct 18, 2024 | 10.47 | 11.59 | 10.30 | 11.41 | 11.41 | 252,700 |
Oct 17, 2024 | 10.70 | 10.75 | 10.24 | 10.45 | 10.45 | 153,500 |
Oct 16, 2024 | 9.69 | 10.58 | 9.57 | 10.58 | 10.58 | 386,700 |
Oct 15, 2024 | 9.66 | 9.73 | 9.54 | 9.68 | 9.68 | 122,400 |
Oct 14, 2024 | 9.30 | 9.84 | 9.30 | 9.82 | 9.82 | 112,100 |
Oct 11, 2024 | 9.68 | 9.80 | 9.54 | 9.78 | 9.78 | 159,400 |
Oct 10, 2024 | 9.14 | 9.76 | 9.11 | 9.64 | 9.64 | 135,400 |
Oct 9, 2024 | 9.14 | 9.14 | 8.91 | 9.10 | 9.10 | 76,400 |
Oct 8, 2024 | 9.00 | 9.20 | 8.97 | 9.13 | 9.13 | 50,300 |
Oct 7, 2024 | 9.32 | 9.35 | 8.86 | 8.96 | 8.96 | 92,900 |
Oct 4, 2024 | 8.96 | 9.50 | 8.75 | 9.25 | 9.25 | 92,200 |
Oct 3, 2024 | 8.86 | 8.95 | 8.60 | 8.84 | 8.84 | 79,300 |
Oct 2, 2024 | 8.85 | 9.26 | 8.28 | 8.90 | 8.90 | 188,300 |
Oct 1, 2024 | 8.95 | 9.10 | 8.70 | 8.84 | 8.84 | 163,600 |
Sep 30, 2024 | 9.41 | 9.69 | 8.80 | 8.89 | 8.89 | 455,400 |
Sep 27, 2024 | 9.66 | 9.75 | 9.20 | 9.60 | 9.60 | 329,500 |
Sep 26, 2024 | 10.33 | 10.35 | 9.42 | 9.88 | 9.88 | 325,900 |
Sep 25, 2024 | 9.96 | 10.62 | 9.90 | 10.34 | 10.34 | 804,400 |
Sep 24, 2024 | 9.69 | 10.63 | 9.52 | 10.00 | 10.00 | 479,400 |
Sep 23, 2024 | 9.18 | 9.63 | 8.93 | 9.63 | 9.63 | 276,800 |
Sep 20, 2024 | 8.42 | 9.60 | 8.42 | 9.18 | 9.18 | 725,600 |
Sep 19, 2024 | 1:38 Stock Splits | |||||
Sep 19, 2024 | 7.20 | 8.56 | 6.50 | 8.56 | 8.56 | 571,600 |
Sep 18, 2024 | 7.64 | 7.75 | 7.22 | 7.75 | 7.75 | 93,358 |
Sep 17, 2024 | 7.64 | 7.83 | 7.41 | 7.60 | 7.60 | 84,492 |
Sep 16, 2024 | 7.60 | 7.60 | 7.26 | 7.60 | 7.60 | 80,139 |
Sep 13, 2024 | 7.71 | 7.75 | 7.41 | 7.60 | 7.60 | 76,061 |
Sep 12, 2024 | 7.94 | 7.98 | 6.99 | 7.64 | 7.64 | 129,553 |
Sep 11, 2024 | 7.41 | 7.98 | 7.26 | 7.87 | 7.87 | 110,368 |
Sep 10, 2024 | 7.75 | 7.98 | 6.92 | 7.98 | 7.98 | 241,329 |
Sep 9, 2024 | 7.98 | 8.13 | 7.71 | 7.83 | 7.83 | 122,611 |
Sep 6, 2024 | 8.17 | 8.21 | 7.98 | 7.98 | 7.98 | 98,863 |
Sep 5, 2024 | 8.74 | 8.85 | 6.61 | 8.28 | 8.28 | 265,392 |
Sep 4, 2024 | 9.16 | 9.20 | 8.78 | 8.89 | 8.89 | 106,763 |
Sep 3, 2024 | 9.69 | 9.84 | 9.16 | 9.16 | 9.16 | 100,692 |
Aug 30, 2024 | 9.50 | 10.07 | 9.39 | 9.69 | 9.69 | 171,321 |
Aug 29, 2024 | 9.61 | 9.88 | 9.27 | 9.73 | 9.73 | 339,971 |
Aug 28, 2024 | 9.61 | 10.11 | 8.74 | 10.03 | 10.03 | 609,705 |
Aug 27, 2024 | 10.15 | 10.18 | 9.77 | 10.11 | 10.11 | 82,097 |
Aug 26, 2024 | 10.30 | 10.30 | 9.99 | 10.15 | 10.15 | 107,879 |
Aug 23, 2024 | 10.15 | 10.41 | 10.07 | 10.18 | 10.18 | 96,355 |
Aug 22, 2024 | 10.03 | 10.15 | 9.80 | 10.15 | 10.15 | 84,039 |
Aug 21, 2024 | 9.77 | 10.15 | 9.69 | 10.07 | 10.07 | 113,084 |
Aug 20, 2024 | 10.03 | 10.15 | 9.65 | 10.03 | 10.03 | 146,934 |
Aug 19, 2024 | 9.88 | 10.11 | 9.61 | 10.07 | 10.07 | 162,253 |
Aug 16, 2024 | 9.84 | 10.03 | 9.31 | 10.03 | 10.03 | 239,929 |
Aug 15, 2024 | 9.88 | 10.07 | 9.61 | 10.07 | 10.07 | 139,461 |
Aug 14, 2024 | 9.88 | 10.07 | 9.50 | 10.07 | 10.07 | 124,134 |
Aug 13, 2024 | 9.92 | 10.07 | 9.50 | 10.07 | 10.07 | 162,303 |
Aug 12, 2024 | 9.73 | 10.07 | 9.50 | 10.07 | 10.07 | 137,082 |
Aug 9, 2024 | 10.07 | 10.26 | 9.73 | 10.07 | 10.07 | 69,387 |
Aug 8, 2024 | 10.22 | 10.37 | 9.61 | 10.30 | 10.30 | 74,605 |
Aug 7, 2024 | 10.07 | 10.26 | 9.46 | 10.07 | 10.07 | 171,268 |
Aug 6, 2024 | 10.11 | 10.11 | 9.69 | 10.07 | 10.07 | 74,932 |
Aug 5, 2024 | 10.18 | 10.18 | 9.12 | 10.07 | 10.07 | 208,521 |
Aug 2, 2024 | 10.22 | 10.26 | 9.80 | 10.26 | 10.26 | 92,013 |
Aug 1, 2024 | 10.64 | 10.72 | 10.15 | 10.53 | 10.53 | 71,339 |
Jul 31, 2024 | 10.45 | 10.64 | 10.26 | 10.64 | 10.64 | 112,732 |
Jul 30, 2024 | 10.98 | 10.98 | 10.34 | 10.37 | 10.37 | 155,182 |
Jul 29, 2024 | 11.10 | 11.25 | 10.60 | 10.98 | 10.98 | 135,866 |
Jul 26, 2024 | 10.72 | 10.91 | 10.68 | 10.91 | 10.91 | 57,139 |
Jul 25, 2024 | 10.72 | 11.10 | 10.34 | 10.83 | 10.83 | 90,708 |
Jul 24, 2024 | 11.21 | 11.21 | 10.56 | 10.83 | 10.83 | 60,792 |
Jul 23, 2024 | 10.45 | 11.25 | 10.34 | 11.21 | 11.21 | 81,424 |
Jul 22, 2024 | 11.29 | 11.40 | 9.88 | 10.83 | 10.83 | 165,555 |
Jul 19, 2024 | 11.40 | 11.40 | 10.37 | 11.40 | 11.40 | 86,674 |
Jul 18, 2024 | 11.55 | 11.93 | 11.13 | 11.40 | 11.40 | 65,971 |
Jul 17, 2024 | 11.82 | 11.89 | 11.44 | 11.74 | 11.74 | 64,039 |
Jul 16, 2024 | 12.46 | 12.46 | 11.59 | 11.97 | 11.97 | 129,274 |
Jul 15, 2024 | 12.54 | 12.77 | 11.63 | 12.35 | 12.35 | 151,403 |
Jul 12, 2024 | 11.13 | 12.54 | 10.49 | 12.16 | 12.16 | 292,384 |
Jul 11, 2024 | 10.03 | 11.32 | 9.96 | 11.02 | 11.02 | 229,426 |
Jul 10, 2024 | 10.03 | 10.18 | 9.88 | 10.07 | 10.07 | 71,234 |
Jul 9, 2024 | 9.88 | 10.07 | 9.69 | 10.07 | 10.07 | 80,600 |
Jul 8, 2024 | 9.69 | 10.07 | 9.42 | 10.07 | 10.07 | 228,089 |
Jul 5, 2024 | 9.92 | 10.07 | 9.58 | 10.07 | 10.07 | 118,811 |
Jul 3, 2024 | 9.96 | 10.07 | 9.58 | 10.07 | 10.07 | 75,634 |
Jul 2, 2024 | 9.92 | 10.07 | 9.65 | 10.07 | 10.07 | 90,168 |
Jul 1, 2024 | 10.64 | 10.64 | 9.58 | 10.07 | 10.07 | 114,495 |
Jun 28, 2024 | 11.02 | 11.02 | 9.80 | 10.30 | 10.30 | 220,397 |
Jun 27, 2024 | 10.03 | 10.41 | 9.42 | 10.07 | 10.07 | 276,353 |
Jun 26, 2024 | 9.73 | 10.03 | 9.54 | 10.03 | 10.03 | 147,063 |
Jun 25, 2024 | 9.84 | 10.11 | 9.50 | 10.03 | 10.03 | 150,158 |
Jun 24, 2024 | 10.11 | 10.18 | 9.58 | 10.03 | 10.03 | 170,484 |
Jun 21, 2024 | 10.15 | 10.15 | 9.50 | 10.03 | 10.03 | 177,261 |
Jun 20, 2024 | 10.26 | 10.34 | 9.88 | 10.15 | 10.15 | 133,503 |
Jun 18, 2024 | 10.45 | 10.49 | 10.22 | 10.34 | 10.34 | 57,445 |
Jun 17, 2024 | 10.49 | 10.56 | 10.18 | 10.34 | 10.34 | 112,026 |
Jun 14, 2024 | 11.02 | 11.02 | 10.45 | 10.98 | 10.98 | 144,655 |
Jun 13, 2024 | 11.29 | 11.32 | 10.64 | 11.02 | 11.02 | 82,742 |
Jun 12, 2024 | 11.59 | 12.16 | 11.02 | 11.36 | 11.36 | 126,295 |
Jun 11, 2024 | 10.64 | 11.86 | 10.60 | 11.51 | 11.51 | 164,316 |
Jun 10, 2024 | 10.72 | 11.02 | 10.30 | 10.79 | 10.79 | 131,384 |
Jun 7, 2024 | 10.72 | 11.02 | 10.26 | 11.02 | 11.02 | 180,108 |
Jun 6, 2024 | 11.44 | 11.44 | 10.26 | 11.02 | 11.02 | 320,521 |
Jun 5, 2024 | 11.25 | 11.59 | 10.83 | 11.40 | 11.40 | 402,379 |
Jun 4, 2024 | 13.07 | 13.15 | 12.54 | 12.62 | 12.62 | 71,939 |
Jun 3, 2024 | 13.22 | 13.30 | 12.96 | 13.11 | 13.11 | 67,387 |
May 31, 2024 | 13.30 | 13.38 | 13.00 | 13.30 | 13.30 | 43,242 |
May 30, 2024 | 13.07 | 13.34 | 12.92 | 13.30 | 13.30 | 51,776 |
May 29, 2024 | 13.26 | 13.30 | 12.81 | 13.30 | 13.30 | 47,521 |
May 28, 2024 | 13.57 | 13.68 | 13.00 | 13.30 | 13.30 | 73,168 |
May 24, 2024 | 13.30 | 13.53 | 12.96 | 13.53 | 13.53 | 61,532 |
May 23, 2024 | 13.53 | 13.53 | 12.84 | 13.26 | 13.26 | 61,832 |
May 22, 2024 | 13.30 | 13.68 | 13.00 | 13.68 | 13.68 | 52,818 |
May 21, 2024 | 13.30 | 13.49 | 13.03 | 13.49 | 13.49 | 41,118 |
May 20, 2024 | 13.30 | 13.34 | 13.00 | 13.34 | 13.34 | 48,545 |
May 17, 2024 | 13.30 | 13.30 | 12.92 | 13.30 | 13.30 | 56,224 |
May 16, 2024 | 13.30 | 13.41 | 12.92 | 13.38 | 13.38 | 60,892 |
May 15, 2024 | 12.92 | 13.30 | 12.73 | 13.30 | 13.30 | 76,892 |
May 14, 2024 | 12.77 | 13.26 | 12.62 | 13.00 | 13.00 | 88,808 |
May 13, 2024 | 13.87 | 13.87 | 12.54 | 13.07 | 13.07 | 108,121 |
May 10, 2024 | 14.44 | 14.44 | 13.00 | 13.79 | 13.79 | 117,929 |
May 9, 2024 | 13.91 | 14.21 | 13.79 | 14.21 | 14.21 | 40,605 |
May 8, 2024 | 14.06 | 14.17 | 13.76 | 14.06 | 14.06 | 39,163 |
May 7, 2024 | 14.06 | 14.14 | 13.68 | 14.02 | 14.02 | 54,666 |
May 6, 2024 | 13.68 | 14.44 | 13.53 | 13.98 | 13.98 | 128,824 |
May 3, 2024 | 13.41 | 13.64 | 13.11 | 13.30 | 13.30 | 72,550 |
May 2, 2024 | 13.34 | 13.38 | 13.00 | 13.30 | 13.30 | 42,339 |
May 1, 2024 | 12.92 | 13.30 | 12.81 | 13.30 | 13.30 | 76,639 |
Apr 30, 2024 | 13.19 | 13.34 | 12.81 | 13.30 | 13.30 | 95,868 |
Apr 29, 2024 | 13.34 | 13.34 | 12.92 | 13.30 | 13.30 | 72,058 |
Apr 26, 2024 | 13.30 | 13.38 | 12.96 | 13.30 | 13.30 | 57,645 |
Apr 25, 2024 | 13.30 | 13.30 | 12.92 | 13.15 | 13.15 | 77,782 |
Apr 24, 2024 | 13.38 | 13.64 | 12.81 | 13.49 | 13.49 | 92,482 |
Apr 23, 2024 | 13.68 | 13.68 | 13.34 | 13.49 | 13.49 | 80,213 |
Apr 22, 2024 | 13.76 | 14.44 | 13.49 | 13.68 | 13.68 | 60,403 |
Apr 19, 2024 | 13.72 | 14.17 | 13.68 | 13.98 | 13.98 | 46,837 |
Apr 18, 2024 | 14.29 | 14.44 | 13.76 | 14.06 | 14.06 | 46,271 |
Apr 17, 2024 | 14.44 | 14.44 | 13.91 | 14.25 | 14.25 | 54,829 |
Apr 16, 2024 | 14.33 | 14.44 | 13.34 | 14.44 | 14.44 | 99,132 |
Apr 15, 2024 | 14.21 | 14.44 | 13.72 | 14.10 | 14.10 | 74,589 |
Apr 12, 2024 | 14.52 | 14.93 | 13.53 | 13.91 | 13.91 | 195,884 |
Apr 11, 2024 | 15.35 | 15.50 | 14.40 | 14.44 | 14.44 | 118,358 |
Apr 10, 2024 | 15.96 | 15.96 | 14.55 | 15.20 | 15.20 | 176,876 |
Apr 9, 2024 | 15.96 | 16.34 | 15.73 | 16.15 | 16.15 | 60,239 |
Apr 8, 2024 | 16.11 | 16.57 | 15.62 | 16.53 | 16.53 | 130,411 |
Apr 5, 2024 | 16.15 | 16.26 | 15.77 | 15.77 | 15.77 | 69,584 |
Apr 4, 2024 | 17.48 | 17.48 | 15.50 | 16.11 | 16.11 | 199,132 |
Apr 3, 2024 | 15.85 | 17.86 | 15.58 | 17.59 | 17.59 | 331,213 |
Apr 2, 2024 | 16.00 | 16.07 | 15.28 | 15.96 | 15.96 | 77,782 |
Apr 1, 2024 | 15.96 | 16.23 | 15.58 | 16.11 | 16.11 | 99,132 |
Mar 28, 2024 | 16.34 | 16.34 | 15.24 | 15.73 | 15.73 | 149,368 |
Mar 27, 2024 | 16.23 | 16.53 | 16.11 | 16.34 | 16.34 | 77,961 |
Mar 26, 2024 | 16.72 | 16.99 | 16.07 | 16.30 | 16.30 | 102,834 |
Mar 25, 2024 | 16.11 | 16.91 | 15.85 | 16.26 | 16.26 | 145,489 |
Mar 22, 2024 | 15.66 | 15.85 | 14.90 | 15.85 | 15.85 | 173,929 |
Mar 21, 2024 | 15.96 | 16.15 | 15.20 | 15.50 | 15.50 | 154,726 |
Mar 20, 2024 | 17.10 | 17.10 | 15.12 | 15.96 | 15.96 | 326,797 |
Mar 19, 2024 | 17.10 | 17.10 | 16.42 | 16.83 | 16.83 | 145,792 |
Mar 18, 2024 | 17.48 | 17.52 | 16.15 | 17.10 | 17.10 | 216,634 |
Mar 15, 2024 | 16.57 | 17.86 | 16.34 | 17.48 | 17.48 | 363,116 |
Mar 14, 2024 | 17.10 | 18.05 | 15.96 | 16.30 | 16.30 | 360,818 |
Mar 13, 2024 | 19.76 | 19.84 | 15.24 | 15.96 | 15.96 | 1,197,703 |
Mar 12, 2024 | 14.33 | 16.99 | 14.33 | 16.72 | 16.72 | 339,526 |
Mar 11, 2024 | 14.82 | 15.20 | 14.25 | 15.16 | 15.16 | 138,087 |
Mar 8, 2024 | 14.21 | 15.31 | 13.98 | 14.86 | 14.86 | 248,079 |
Mar 7, 2024 | 12.16 | 14.06 | 12.12 | 13.98 | 13.98 | 258,918 |
Mar 6, 2024 | 12.16 | 12.27 | 11.70 | 12.12 | 12.12 | 75,511 |
Mar 5, 2024 | 12.54 | 12.54 | 11.89 | 12.16 | 12.16 | 79,187 |
Mar 4, 2024 | 12.73 | 13.26 | 12.05 | 12.54 | 12.54 | 105,105 |
Mar 1, 2024 | 13.00 | 13.53 | 12.65 | 12.73 | 12.73 | 105,479 |
Feb 29, 2024 | 13.19 | 13.41 | 13.00 | 13.22 | 13.22 | 58,374 |
Feb 28, 2024 | 13.07 | 13.87 | 12.92 | 13.22 | 13.22 | 73,421 |
Feb 27, 2024 | 13.30 | 13.34 | 12.81 | 13.22 | 13.22 | 81,050 |
Feb 26, 2024 | 14.14 | 14.14 | 13.11 | 13.30 | 13.30 | 75,808 |
Feb 23, 2024 | 15.20 | 15.20 | 13.49 | 14.25 | 14.25 | 80,613 |
Feb 22, 2024 | 14.59 | 15.12 | 14.44 | 15.12 | 15.12 | 94,255 |
Feb 21, 2024 | 14.06 | 14.55 | 13.76 | 14.55 | 14.55 | 80,308 |
Feb 20, 2024 | 13.07 | 14.06 | 12.84 | 14.06 | 14.06 | 115,705 |
Feb 16, 2024 | 12.92 | 13.11 | 12.54 | 12.81 | 12.81 | 46,592 |
Feb 15, 2024 | 13.19 | 13.19 | 12.20 | 12.92 | 12.92 | 75,708 |
Feb 14, 2024 | 13.49 | 13.49 | 12.58 | 13.19 | 13.19 | 71,108 |
Feb 13, 2024 | 13.49 | 13.64 | 12.84 | 13.64 | 13.64 | 60,534 |
Feb 12, 2024 | 12.92 | 13.57 | 12.73 | 13.57 | 13.57 | 91,592 |
Feb 9, 2024 | 12.62 | 12.88 | 12.20 | 12.24 | 12.24 | 60,076 |
Feb 8, 2024 | 11.40 | 12.62 | 11.13 | 12.62 | 12.62 | 125,392 |
Feb 7, 2024 | 12.73 | 12.73 | 10.75 | 11.40 | 11.40 | 244,818 |
Feb 6, 2024 | 13.07 | 13.11 | 11.89 | 12.54 | 12.54 | 166,650 |
Feb 5, 2024 | 13.11 | 13.49 | 12.54 | 13.07 | 13.07 | 85,416 |
Feb 2, 2024 | 13.87 | 14.21 | 13.07 | 13.41 | 13.41 | 106,695 |
Feb 1, 2024 | 13.91 | 14.17 | 13.60 | 13.83 | 13.83 | 73,747 |
Jan 31, 2024 | 14.06 | 14.44 | 13.83 | 14.44 | 14.44 | 42,758 |
Jan 30, 2024 | 14.10 | 14.29 | 13.87 | 14.10 | 14.10 | 51,895 |
Jan 29, 2024 | 14.10 | 14.44 | 13.45 | 14.29 | 14.29 | 67,711 |
Jan 26, 2024 | 13.68 | 14.06 | 13.30 | 14.06 | 14.06 | 54,366 |
Jan 25, 2024 | 13.87 | 14.25 | 12.92 | 13.76 | 13.76 | 112,058 |
Jan 24, 2024 | 14.44 | 14.63 | 12.92 | 13.98 | 13.98 | 167,855 |
Jan 23, 2024 | 14.44 | 14.78 | 14.29 | 14.48 | 14.48 | 80,597 |
Jan 22, 2024 | 14.02 | 14.44 | 13.72 | 14.44 | 14.44 | 76,976 |
Jan 19, 2024 | 14.44 | 14.82 | 13.11 | 13.91 | 13.91 | 109,758 |
Jan 18, 2024 | 14.78 | 14.97 | 12.84 | 13.68 | 13.68 | 132,295 |
Jan 17, 2024 | 14.59 | 15.20 | 14.06 | 14.48 | 14.48 | 78,024 |
Jan 16, 2024 | 15.20 | 15.20 | 14.48 | 14.48 | 14.48 | 84,058 |
Jan 12, 2024 | 15.96 | 16.00 | 14.52 | 15.39 | 15.39 | 159,653 |
Jan 11, 2024 | 16.72 | 17.10 | 15.81 | 15.96 | 15.96 | 82,174 |
Jan 10, 2024 | 15.58 | 16.91 | 15.58 | 16.91 | 16.91 | 162,853 |
Jan 9, 2024 | 15.05 | 15.58 | 14.67 | 15.58 | 15.58 | 115,097 |
Jan 8, 2024 | 15.20 | 15.39 | 14.44 | 14.90 | 14.90 | 123,068 |
Jan 5, 2024 | 15.20 | 15.77 | 15.20 | 15.39 | 15.39 | 62,413 |
Jan 4, 2024 | 14.71 | 15.20 | 14.59 | 15.20 | 15.20 | 75,984 |
Jan 3, 2024 | 15.20 | 15.20 | 14.59 | 14.59 | 14.59 | 74,021 |
Jan 2, 2024 | 15.58 | 15.77 | 14.86 | 15.20 | 15.20 | 75,721 |
Dec 29, 2023 | 15.31 | 15.58 | 14.82 | 15.58 | 15.58 | 46,247 |
Dec 28, 2023 | 15.31 | 15.39 | 15.09 | 15.35 | 15.35 | 44,255 |
Dec 27, 2023 | 15.58 | 15.58 | 15.01 | 15.54 | 15.54 | 48,997 |
Dec 26, 2023 | 15.88 | 15.88 | 15.24 | 15.47 | 15.47 | 44,203 |
Dec 22, 2023 | 14.67 | 15.58 | 14.59 | 15.58 | 15.58 | 96,847 |
Dec 21, 2023 | 15.01 | 15.20 | 14.36 | 14.59 | 14.59 | 46,558 |
Dec 20, 2023 | 15.20 | 15.39 | 14.44 | 14.82 | 14.82 | 112,745 |
Dec 19, 2023 | 15.31 | 15.62 | 15.01 | 15.20 | 15.20 | 72,226 |
Dec 18, 2023 | 15.77 | 16.34 | 15.24 | 15.62 | 15.62 | 72,318 |
Dec 15, 2023 | 15.77 | 16.34 | 15.05 | 16.07 | 16.07 | 100,139 |
Dec 14, 2023 | 15.01 | 15.77 | 14.78 | 15.77 | 15.77 | 87,468 |
Dec 13, 2023 | 15.12 | 15.50 | 14.82 | 14.86 | 14.86 | 110,603 |
Dec 12, 2023 | 14.90 | 15.58 | 14.82 | 15.24 | 15.24 | 68,371 |
Dec 11, 2023 | 15.92 | 16.11 | 14.82 | 15.31 | 15.31 | 111,582 |
Dec 8, 2023 | 15.58 | 15.92 | 15.24 | 15.73 | 15.73 | 74,574 |
Dec 7, 2023 | 16.00 | 16.30 | 15.20 | 15.77 | 15.77 | 77,621 |
Dec 6, 2023 | 16.07 | 16.45 | 15.58 | 16.34 | 16.34 | 63,676 |
Dec 5, 2023 | 16.72 | 16.80 | 15.35 | 16.53 | 16.53 | 147,768 |
Dec 4, 2023 | 17.10 | 17.29 | 16.38 | 16.99 | 16.99 | 96,482 |
Dec 1, 2023 | 16.95 | 17.48 | 16.42 | 17.48 | 17.48 | 115,139 |
Nov 30, 2023 | 18.62 | 18.62 | 16.49 | 17.10 | 17.10 | 196,763 |
Nov 29, 2023 | 19.76 | 20.25 | 17.67 | 18.20 | 18.20 | 173,789 |
Nov 28, 2023 | 18.73 | 21.66 | 18.43 | 19.30 | 19.30 | 163,239 |
Nov 27, 2023 | 17.86 | 18.66 | 17.71 | 18.43 | 18.43 | 120,539 |
Nov 24, 2023 | 17.48 | 17.86 | 17.48 | 17.56 | 17.56 | 33,647 |
Nov 22, 2023 | 17.59 | 17.78 | 17.06 | 17.48 | 17.48 | 61,366 |
Nov 21, 2023 | 17.48 | 17.86 | 17.14 | 17.75 | 17.75 | 62,800 |
Nov 20, 2023 | 17.44 | 17.48 | 16.91 | 17.18 | 17.18 | 73,929 |
Nov 17, 2023 | 16.72 | 17.14 | 16.38 | 17.10 | 17.10 | 92,216 |
Nov 16, 2023 | 17.18 | 18.05 | 16.53 | 17.06 | 17.06 | 102,984 |
Nov 15, 2023 | 17.52 | 17.82 | 16.72 | 17.29 | 17.29 | 67,921 |
Nov 14, 2023 | 17.90 | 18.24 | 16.34 | 17.48 | 17.48 | 136,684 |
Nov 13, 2023 | 17.33 | 18.58 | 16.34 | 17.94 | 17.94 | 145,018 |
Nov 10, 2023 | 16.83 | 17.48 | 15.16 | 16.26 | 16.26 | 349,187 |
Nov 9, 2023 | 18.96 | 19.76 | 18.81 | 19.19 | 19.19 | 71,868 |
Nov 8, 2023 | 20.52 | 20.60 | 19.08 | 19.61 | 19.61 | 82,287 |
Nov 7, 2023 | 21.58 | 21.62 | 20.25 | 20.75 | 20.75 | 73,255 |
Nov 6, 2023 | 21.24 | 22.31 | 19.84 | 21.66 | 21.66 | 100,745 |
Related Tickers
ATAI Atai Life Sciences N.V.
1.0800
0.00%
MNMD Mind Medicine (MindMed) Inc.
6.15
+1.49%
GHRS GH Research PLC
8.03
+0.37%
SEEL Seelos Therapeutics, Inc.
0.6900
-25.00%
PHRRF PharmaTher Holdings Ltd.
0.1730
+0.58%
NRXP NRx Pharmaceuticals, Inc.
1.2700
-3.79%
MGTX MeiraGTx Holdings plc
6.22
+4.36%
COYA Coya Therapeutics, Inc.
6.74
-1.61%
CMND Clearmind Medicine Inc.
1.4100
-2.08%
AWKNF Awakn Life Sciences Corp.
0.0800
0.00%