NasdaqGS - Nasdaq Real Time Price USD
MeiraGTx Holdings plc (MGTX)
At close: 4:00 PM EDT
After hours: 4:18 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 5.95 | 6.05 | 5.49 | 5.94 | 5.94 | 572,395 |
| Oct 16, 2024 | 5.33 | 6.07 | 5.33 | 5.92 | 5.92 | 1,062,600 |
| Oct 15, 2024 | 5.85 | 5.87 | 4.84 | 5.33 | 5.33 | 2,041,000 |
| Oct 14, 2024 | 4.24 | 4.64 | 4.23 | 4.64 | 4.64 | 328,000 |
| Oct 11, 2024 | 4.05 | 4.29 | 4.01 | 4.25 | 4.25 | 143,300 |
| Oct 10, 2024 | 4.07 | 4.12 | 3.97 | 4.03 | 4.03 | 356,400 |
| Oct 9, 2024 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 84,500 |
| Oct 8, 2024 | 4.12 | 4.20 | 4.10 | 4.15 | 4.15 | 158,500 |
| Oct 7, 2024 | 4.12 | 4.20 | 4.08 | 4.11 | 4.11 | 139,300 |
| Oct 4, 2024 | 4.16 | 4.16 | 4.07 | 4.15 | 4.15 | 72,700 |
| Oct 3, 2024 | 4.18 | 4.26 | 4.08 | 4.10 | 4.10 | 123,500 |
| Oct 2, 2024 | 4.13 | 4.24 | 4.06 | 4.23 | 4.23 | 276,700 |
| Oct 1, 2024 | 4.20 | 4.29 | 4.10 | 4.15 | 4.15 | 160,200 |
| Sep 30, 2024 | 4.22 | 4.44 | 4.14 | 4.17 | 4.17 | 123,200 |
| Sep 27, 2024 | 4.26 | 4.38 | 4.23 | 4.26 | 4.26 | 105,100 |
| Sep 26, 2024 | 4.11 | 4.18 | 4.04 | 4.18 | 4.18 | 81,100 |
| Sep 25, 2024 | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | 91,300 |
| Sep 24, 2024 | 4.09 | 4.18 | 3.94 | 4.03 | 4.03 | 104,300 |
| Sep 23, 2024 | 4.18 | 4.31 | 4.02 | 4.06 | 4.06 | 173,800 |
| Sep 20, 2024 | 4.35 | 4.40 | 4.08 | 4.18 | 4.18 | 307,800 |
| Sep 19, 2024 | 4.46 | 4.48 | 4.28 | 4.36 | 4.36 | 155,800 |
| Sep 18, 2024 | 4.27 | 4.40 | 4.24 | 4.29 | 4.29 | 124,900 |
| Sep 17, 2024 | 4.23 | 4.32 | 4.18 | 4.27 | 4.27 | 160,500 |
| Sep 16, 2024 | 4.28 | 4.32 | 4.18 | 4.20 | 4.20 | 196,600 |
| Sep 13, 2024 | 4.24 | 4.39 | 4.16 | 4.25 | 4.25 | 159,800 |
| Sep 12, 2024 | 3.94 | 4.23 | 3.86 | 4.17 | 4.17 | 210,500 |
| Sep 11, 2024 | 4.08 | 4.23 | 4.03 | 4.16 | 4.16 | 461,900 |
| Sep 10, 2024 | 4.02 | 4.08 | 3.95 | 4.07 | 4.07 | 81,000 |
| Sep 9, 2024 | 3.90 | 4.09 | 3.88 | 4.02 | 4.02 | 81,000 |
| Sep 6, 2024 | 3.90 | 3.99 | 3.87 | 3.88 | 3.88 | 149,200 |
| Sep 5, 2024 | 3.95 | 3.99 | 3.87 | 3.92 | 3.92 | 312,200 |
| Sep 4, 2024 | 3.89 | 4.10 | 3.88 | 3.94 | 3.94 | 133,900 |
| Sep 3, 2024 | 4.10 | 4.14 | 3.85 | 3.91 | 3.91 | 200,500 |
| Aug 30, 2024 | 4.22 | 4.28 | 4.01 | 4.07 | 4.07 | 109,000 |
| Aug 29, 2024 | 4.16 | 4.28 | 4.15 | 4.18 | 4.18 | 106,500 |
| Aug 28, 2024 | 4.04 | 4.16 | 4.03 | 4.11 | 4.11 | 108,500 |
| Aug 27, 2024 | 4.12 | 4.14 | 4.00 | 4.09 | 4.09 | 111,200 |
| Aug 26, 2024 | 4.21 | 4.22 | 4.09 | 4.12 | 4.12 | 282,300 |
| Aug 23, 2024 | 4.18 | 4.31 | 4.10 | 4.17 | 4.17 | 151,900 |
| Aug 22, 2024 | 4.36 | 4.36 | 4.12 | 4.13 | 4.13 | 65,100 |
| Aug 21, 2024 | 4.25 | 4.37 | 4.08 | 4.35 | 4.35 | 140,000 |
| Aug 20, 2024 | 4.35 | 4.36 | 4.13 | 4.21 | 4.21 | 105,000 |
| Aug 19, 2024 | 4.23 | 4.32 | 4.20 | 4.31 | 4.31 | 132,700 |
| Aug 16, 2024 | 4.40 | 4.45 | 4.22 | 4.23 | 4.23 | 171,200 |
| Aug 15, 2024 | 4.58 | 4.61 | 4.34 | 4.40 | 4.40 | 511,400 |
| Aug 14, 2024 | 4.24 | 4.24 | 3.98 | 4.00 | 4.00 | 203,000 |
| Aug 13, 2024 | 3.97 | 4.29 | 3.92 | 4.22 | 4.22 | 245,800 |
| Aug 12, 2024 | 4.30 | 4.31 | 3.89 | 4.00 | 4.00 | 782,800 |
| Aug 9, 2024 | 4.42 | 4.54 | 4.18 | 4.37 | 4.37 | 117,400 |
| Aug 8, 2024 | 4.23 | 4.45 | 4.11 | 4.42 | 4.42 | 207,100 |
| Aug 7, 2024 | 4.55 | 4.55 | 4.10 | 4.17 | 4.17 | 241,700 |
| Aug 6, 2024 | 4.45 | 4.59 | 4.40 | 4.44 | 4.44 | 129,200 |
| Aug 5, 2024 | 4.42 | 4.58 | 4.31 | 4.45 | 4.45 | 177,900 |
| Aug 2, 2024 | 4.58 | 4.85 | 4.50 | 4.78 | 4.78 | 209,100 |
| Aug 1, 2024 | 5.22 | 5.23 | 4.80 | 4.88 | 4.88 | 147,200 |
| Jul 31, 2024 | 5.02 | 5.39 | 4.92 | 5.23 | 5.23 | 235,400 |
| Jul 30, 2024 | 4.89 | 5.13 | 4.84 | 4.92 | 4.92 | 146,100 |
| Jul 29, 2024 | 5.05 | 5.13 | 4.78 | 4.92 | 4.92 | 129,300 |
| Jul 26, 2024 | 5.18 | 5.24 | 4.96 | 5.06 | 5.06 | 123,500 |
| Jul 25, 2024 | 4.60 | 5.13 | 4.53 | 5.09 | 5.09 | 314,600 |
| Jul 24, 2024 | 4.79 | 4.92 | 4.56 | 4.56 | 4.56 | 125,600 |
| Jul 23, 2024 | 4.62 | 4.81 | 4.61 | 4.77 | 4.77 | 117,900 |
| Jul 22, 2024 | 4.44 | 4.68 | 4.35 | 4.65 | 4.65 | 134,500 |
| Jul 19, 2024 | 4.69 | 4.74 | 4.40 | 4.42 | 4.42 | 83,600 |
| Jul 18, 2024 | 5.00 | 5.07 | 4.67 | 4.67 | 4.67 | 194,700 |
| Jul 17, 2024 | 4.86 | 5.12 | 4.80 | 4.99 | 4.99 | 402,400 |
| Jul 16, 2024 | 4.70 | 4.93 | 4.62 | 4.86 | 4.86 | 232,800 |
| Jul 15, 2024 | 4.67 | 4.71 | 4.55 | 4.61 | 4.61 | 178,100 |
| Jul 12, 2024 | 4.68 | 4.77 | 4.58 | 4.61 | 4.61 | 125,300 |
| Jul 11, 2024 | 4.19 | 4.62 | 4.10 | 4.57 | 4.57 | 303,500 |
| Jul 10, 2024 | 4.07 | 4.16 | 4.00 | 4.14 | 4.14 | 89,700 |
| Jul 9, 2024 | 4.08 | 4.11 | 3.96 | 4.03 | 4.03 | 113,300 |
| Jul 8, 2024 | 4.08 | 4.20 | 4.03 | 4.09 | 4.09 | 150,400 |
| Jul 5, 2024 | 4.02 | 4.06 | 3.91 | 4.02 | 4.02 | 96,400 |
| Jul 3, 2024 | 3.95 | 4.08 | 3.88 | 4.02 | 4.02 | 124,700 |
| Jul 2, 2024 | 4.08 | 4.14 | 3.92 | 3.94 | 3.94 | 116,100 |
| Jul 1, 2024 | 4.21 | 4.34 | 4.05 | 4.10 | 4.10 | 117,200 |
| Jun 28, 2024 | 4.24 | 4.31 | 4.16 | 4.21 | 4.21 | 1,123,600 |
| Jun 27, 2024 | 4.20 | 4.33 | 4.20 | 4.23 | 4.23 | 105,700 |
| Jun 26, 2024 | 4.18 | 4.26 | 3.96 | 4.21 | 4.21 | 337,300 |
| Jun 25, 2024 | 4.25 | 4.36 | 4.17 | 4.21 | 4.21 | 93,800 |
| Jun 24, 2024 | 4.40 | 4.49 | 4.26 | 4.26 | 4.26 | 94,700 |
| Jun 21, 2024 | 4.32 | 4.53 | 4.28 | 4.40 | 4.40 | 282,400 |
| Jun 20, 2024 | 4.21 | 4.36 | 4.15 | 4.31 | 4.31 | 134,200 |
| Jun 18, 2024 | 4.34 | 4.46 | 4.25 | 4.27 | 4.27 | 91,200 |
| Jun 17, 2024 | 4.48 | 4.54 | 4.33 | 4.39 | 4.39 | 258,000 |
| Jun 14, 2024 | 4.53 | 4.60 | 4.43 | 4.49 | 4.49 | 162,600 |
| Jun 13, 2024 | 4.68 | 4.78 | 4.51 | 4.61 | 4.61 | 125,400 |
| Jun 12, 2024 | 4.96 | 4.97 | 4.68 | 4.69 | 4.69 | 255,400 |
| Jun 11, 2024 | 4.74 | 4.81 | 4.68 | 4.81 | 4.81 | 60,200 |
| Jun 10, 2024 | 4.78 | 4.81 | 4.65 | 4.80 | 4.80 | 125,600 |
| Jun 7, 2024 | 4.81 | 4.89 | 4.76 | 4.77 | 4.77 | 80,500 |
| Jun 6, 2024 | 5.00 | 5.00 | 4.84 | 4.87 | 4.87 | 129,500 |
| Jun 5, 2024 | 4.96 | 5.01 | 4.91 | 4.98 | 4.98 | 80,900 |
| Jun 4, 2024 | 4.95 | 4.97 | 4.86 | 4.92 | 4.92 | 95,500 |
| Jun 3, 2024 | 4.95 | 5.03 | 4.85 | 4.94 | 4.94 | 210,000 |
| May 31, 2024 | 5.00 | 5.11 | 4.85 | 4.90 | 4.90 | 215,000 |
| May 30, 2024 | 5.05 | 5.06 | 4.93 | 4.99 | 4.99 | 161,100 |
| May 29, 2024 | 5.02 | 5.09 | 4.93 | 5.00 | 5.00 | 266,000 |
| May 28, 2024 | 5.30 | 5.39 | 5.05 | 5.14 | 5.14 | 183,000 |
| May 24, 2024 | 5.21 | 5.36 | 5.03 | 5.28 | 5.28 | 103,100 |
| May 23, 2024 | 5.63 | 5.64 | 5.09 | 5.14 | 5.14 | 265,400 |
| May 22, 2024 | 5.48 | 5.93 | 5.46 | 5.66 | 5.66 | 633,600 |
| May 21, 2024 | 5.71 | 5.79 | 5.35 | 5.50 | 5.50 | 283,500 |
| May 20, 2024 | 5.71 | 5.85 | 5.50 | 5.54 | 5.54 | 207,900 |
| May 17, 2024 | 5.74 | 5.79 | 5.65 | 5.71 | 5.71 | 68,700 |
| May 16, 2024 | 5.87 | 5.92 | 5.51 | 5.68 | 5.68 | 394,500 |
| May 15, 2024 | 5.36 | 5.65 | 5.36 | 5.53 | 5.53 | 159,600 |
| May 14, 2024 | 5.23 | 5.59 | 5.17 | 5.23 | 5.23 | 96,000 |
| May 13, 2024 | 5.15 | 5.21 | 5.07 | 5.14 | 5.14 | 80,000 |
| May 10, 2024 | 5.17 | 5.28 | 4.95 | 5.07 | 5.07 | 104,800 |
| May 9, 2024 | 5.10 | 5.31 | 5.00 | 5.10 | 5.10 | 83,700 |
| May 8, 2024 | 5.35 | 5.46 | 5.10 | 5.14 | 5.14 | 105,200 |
| May 7, 2024 | 5.11 | 5.39 | 5.01 | 5.38 | 5.38 | 205,200 |
| May 6, 2024 | 5.06 | 5.13 | 4.95 | 5.07 | 5.07 | 116,700 |
| May 3, 2024 | 5.17 | 5.25 | 4.98 | 5.00 | 5.00 | 78,500 |
| May 2, 2024 | 5.01 | 5.06 | 4.93 | 4.99 | 4.99 | 100,600 |
| May 1, 2024 | 4.88 | 5.13 | 4.79 | 4.99 | 4.99 | 153,000 |
| Apr 30, 2024 | 4.88 | 4.99 | 4.78 | 4.88 | 4.88 | 124,200 |
| Apr 29, 2024 | 4.85 | 5.05 | 4.84 | 4.91 | 4.91 | 99,400 |
| Apr 26, 2024 | 4.74 | 4.86 | 4.68 | 4.80 | 4.80 | 74,500 |
| Apr 25, 2024 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | 121,600 |
| Apr 24, 2024 | 4.91 | 4.93 | 4.77 | 4.86 | 4.86 | 109,800 |
| Apr 23, 2024 | 5.05 | 5.14 | 4.91 | 4.93 | 4.93 | 164,000 |
| Apr 22, 2024 | 5.09 | 5.17 | 4.93 | 5.02 | 5.02 | 154,400 |
| Apr 19, 2024 | 4.96 | 5.12 | 4.89 | 5.09 | 5.09 | 185,700 |
| Apr 18, 2024 | 5.25 | 5.25 | 4.89 | 5.01 | 5.01 | 235,200 |
| Apr 17, 2024 | 5.42 | 5.45 | 5.25 | 5.25 | 5.25 | 155,100 |
| Apr 16, 2024 | 5.40 | 5.52 | 5.37 | 5.41 | 5.41 | 128,600 |
| Apr 15, 2024 | 5.55 | 5.65 | 5.42 | 5.47 | 5.47 | 110,400 |
| Apr 12, 2024 | 5.67 | 5.69 | 5.37 | 5.56 | 5.56 | 140,200 |
| Apr 11, 2024 | 5.66 | 5.79 | 5.55 | 5.73 | 5.73 | 99,400 |
| Apr 10, 2024 | 5.51 | 5.70 | 5.40 | 5.62 | 5.62 | 224,100 |
| Apr 9, 2024 | 5.58 | 5.90 | 5.48 | 5.72 | 5.72 | 139,800 |
| Apr 8, 2024 | 5.65 | 5.70 | 5.48 | 5.57 | 5.57 | 113,900 |
| Apr 5, 2024 | 5.58 | 5.58 | 5.38 | 5.50 | 5.50 | 125,300 |
| Apr 4, 2024 | 5.59 | 5.66 | 5.44 | 5.51 | 5.51 | 179,900 |
| Apr 3, 2024 | 5.47 | 5.53 | 5.35 | 5.43 | 5.43 | 173,300 |
| Apr 2, 2024 | 5.71 | 5.79 | 5.45 | 5.53 | 5.53 | 214,600 |
| Apr 1, 2024 | 6.00 | 6.22 | 5.70 | 5.81 | 5.81 | 173,300 |
| Mar 28, 2024 | 6.20 | 6.22 | 5.97 | 6.07 | 6.07 | 175,200 |
| Mar 27, 2024 | 6.23 | 6.30 | 6.04 | 6.21 | 6.21 | 140,100 |
| Mar 26, 2024 | 6.50 | 6.51 | 6.14 | 6.16 | 6.16 | 77,100 |
| Mar 25, 2024 | 6.37 | 6.47 | 6.20 | 6.41 | 6.41 | 109,300 |
| Mar 22, 2024 | 6.42 | 6.45 | 6.32 | 6.36 | 6.36 | 79,400 |
| Mar 21, 2024 | 6.72 | 6.72 | 6.41 | 6.46 | 6.46 | 126,500 |
| Mar 20, 2024 | 6.22 | 6.54 | 6.14 | 6.49 | 6.49 | 138,300 |
| Mar 19, 2024 | 6.11 | 6.35 | 6.04 | 6.28 | 6.28 | 152,400 |
| Mar 18, 2024 | 6.44 | 6.85 | 6.18 | 6.20 | 6.20 | 238,500 |
| Mar 15, 2024 | 5.81 | 6.48 | 5.75 | 6.35 | 6.35 | 302,200 |
| Mar 14, 2024 | 6.26 | 6.35 | 5.84 | 5.90 | 5.90 | 313,700 |
| Mar 13, 2024 | 6.05 | 6.40 | 6.05 | 6.35 | 6.35 | 129,600 |
| Mar 12, 2024 | 6.52 | 6.58 | 5.95 | 6.07 | 6.07 | 116,700 |
| Mar 11, 2024 | 6.37 | 6.65 | 6.21 | 6.52 | 6.52 | 150,000 |
| Mar 8, 2024 | 6.03 | 6.38 | 5.98 | 6.37 | 6.37 | 131,800 |
| Mar 7, 2024 | 6.19 | 6.19 | 5.86 | 5.93 | 5.93 | 126,500 |
| Mar 6, 2024 | 6.12 | 6.27 | 6.00 | 6.03 | 6.03 | 98,300 |
| Mar 5, 2024 | 6.23 | 6.24 | 6.03 | 6.07 | 6.07 | 122,000 |
| Mar 4, 2024 | 6.41 | 6.42 | 6.10 | 6.18 | 6.18 | 105,500 |
| Mar 1, 2024 | 6.16 | 6.49 | 6.12 | 6.41 | 6.41 | 144,100 |
| Feb 29, 2024 | 6.29 | 6.29 | 6.04 | 6.17 | 6.17 | 188,000 |
| Feb 28, 2024 | 6.07 | 6.29 | 6.03 | 6.13 | 6.13 | 180,300 |
| Feb 27, 2024 | 5.98 | 6.24 | 5.84 | 6.16 | 6.16 | 208,700 |
| Feb 26, 2024 | 5.89 | 6.08 | 5.74 | 5.84 | 5.84 | 89,700 |
| Feb 23, 2024 | 5.81 | 5.86 | 5.71 | 5.80 | 5.80 | 96,000 |
| Feb 22, 2024 | 5.97 | 5.97 | 5.70 | 5.78 | 5.78 | 120,100 |
| Feb 21, 2024 | 5.90 | 5.99 | 5.75 | 5.86 | 5.86 | 114,700 |
| Feb 20, 2024 | 5.96 | 6.13 | 5.80 | 5.90 | 5.90 | 180,100 |
| Feb 16, 2024 | 6.31 | 6.41 | 5.94 | 6.06 | 6.06 | 201,900 |
| Feb 15, 2024 | 6.29 | 6.47 | 6.28 | 6.34 | 6.34 | 134,900 |
| Feb 14, 2024 | 6.14 | 6.47 | 6.12 | 6.31 | 6.31 | 147,300 |
| Feb 13, 2024 | 6.65 | 6.65 | 5.97 | 6.06 | 6.06 | 257,300 |
| Feb 12, 2024 | 6.60 | 6.83 | 6.46 | 6.70 | 6.70 | 164,300 |
| Feb 9, 2024 | 6.31 | 6.59 | 6.20 | 6.52 | 6.52 | 176,600 |
| Feb 8, 2024 | 6.41 | 6.51 | 6.09 | 6.29 | 6.29 | 118,200 |
| Feb 7, 2024 | 6.53 | 6.54 | 6.33 | 6.46 | 6.46 | 109,500 |
| Feb 6, 2024 | 6.00 | 6.51 | 6.00 | 6.48 | 6.48 | 144,800 |
| Feb 5, 2024 | 5.79 | 6.10 | 5.64 | 6.05 | 6.05 | 142,500 |
| Feb 2, 2024 | 5.99 | 6.03 | 5.83 | 5.91 | 5.91 | 101,900 |
| Feb 1, 2024 | 6.18 | 6.18 | 5.91 | 6.11 | 6.11 | 99,200 |
| Jan 31, 2024 | 6.25 | 6.40 | 6.06 | 6.07 | 6.07 | 112,200 |
| Jan 30, 2024 | 6.82 | 6.92 | 6.31 | 6.31 | 6.31 | 98,800 |
| Jan 29, 2024 | 6.74 | 6.90 | 6.51 | 6.90 | 6.90 | 115,500 |
| Jan 26, 2024 | 6.79 | 6.93 | 6.58 | 6.75 | 6.75 | 80,800 |
| Jan 25, 2024 | 6.72 | 6.85 | 6.41 | 6.72 | 6.72 | 112,200 |
| Jan 24, 2024 | 6.72 | 6.84 | 6.54 | 6.56 | 6.56 | 146,700 |
| Jan 23, 2024 | 6.72 | 6.87 | 6.40 | 6.61 | 6.61 | 125,200 |
| Jan 22, 2024 | 6.07 | 6.64 | 6.06 | 6.59 | 6.59 | 195,100 |
| Jan 19, 2024 | 6.05 | 6.14 | 5.84 | 6.12 | 6.12 | 166,800 |
| Jan 18, 2024 | 6.19 | 6.20 | 5.92 | 6.02 | 6.02 | 134,900 |
| Jan 17, 2024 | 5.98 | 6.18 | 5.89 | 6.16 | 6.16 | 174,700 |
| Jan 16, 2024 | 6.19 | 6.29 | 6.00 | 6.13 | 6.13 | 182,200 |
| Jan 12, 2024 | 6.53 | 6.55 | 6.25 | 6.36 | 6.36 | 171,900 |
| Jan 11, 2024 | 6.65 | 6.75 | 6.38 | 6.43 | 6.43 | 185,000 |
| Jan 10, 2024 | 6.95 | 7.07 | 6.48 | 6.79 | 6.79 | 268,300 |
| Jan 9, 2024 | 6.55 | 6.94 | 6.45 | 6.92 | 6.92 | 163,200 |
| Jan 8, 2024 | 6.23 | 6.69 | 6.16 | 6.63 | 6.63 | 145,300 |
| Jan 5, 2024 | 6.70 | 6.70 | 6.14 | 6.30 | 6.30 | 276,100 |
| Jan 4, 2024 | 7.07 | 7.10 | 6.69 | 6.77 | 6.77 | 216,200 |
| Jan 3, 2024 | 7.31 | 7.40 | 6.98 | 7.02 | 7.02 | 159,600 |
| Jan 2, 2024 | 6.99 | 7.57 | 6.93 | 7.33 | 7.33 | 209,800 |
| Dec 29, 2023 | 7.11 | 7.32 | 6.92 | 7.02 | 7.02 | 158,300 |
| Dec 28, 2023 | 7.11 | 7.33 | 7.03 | 7.12 | 7.12 | 505,600 |
| Dec 27, 2023 | 7.19 | 7.23 | 6.72 | 7.11 | 7.11 | 290,400 |
| Dec 26, 2023 | 7.12 | 7.60 | 7.12 | 7.15 | 7.15 | 375,900 |
| Dec 22, 2023 | 6.65 | 7.16 | 6.55 | 7.07 | 7.07 | 1,096,600 |
| Dec 21, 2023 | 5.82 | 6.59 | 5.71 | 6.51 | 6.51 | 2,420,700 |
| Dec 20, 2023 | 4.96 | 5.09 | 4.79 | 4.91 | 4.91 | 324,900 |
| Dec 19, 2023 | 4.56 | 4.91 | 4.56 | 4.89 | 4.89 | 372,600 |
| Dec 18, 2023 | 4.48 | 4.56 | 4.35 | 4.51 | 4.51 | 317,700 |
| Dec 15, 2023 | 4.73 | 4.78 | 4.46 | 4.50 | 4.50 | 269,500 |
| Dec 14, 2023 | 4.98 | 5.00 | 4.65 | 4.67 | 4.67 | 329,800 |
| Dec 13, 2023 | 4.49 | 4.81 | 4.32 | 4.77 | 4.77 | 394,200 |
| Dec 12, 2023 | 4.49 | 4.60 | 4.36 | 4.51 | 4.51 | 375,000 |
| Dec 11, 2023 | 4.70 | 4.72 | 4.44 | 4.51 | 4.51 | 402,500 |
| Dec 8, 2023 | 4.79 | 4.95 | 4.63 | 4.70 | 4.70 | 339,100 |
| Dec 7, 2023 | 4.97 | 5.09 | 4.84 | 4.89 | 4.89 | 186,400 |
| Dec 6, 2023 | 5.10 | 5.14 | 4.88 | 4.96 | 4.96 | 155,100 |
| Dec 5, 2023 | 5.14 | 5.33 | 5.04 | 5.08 | 5.08 | 135,800 |
| Dec 4, 2023 | 5.22 | 5.58 | 5.16 | 5.22 | 5.22 | 127,200 |
| Dec 1, 2023 | 5.23 | 5.43 | 4.88 | 5.38 | 5.38 | 508,100 |
| Nov 30, 2023 | 5.41 | 5.65 | 5.09 | 5.22 | 5.22 | 418,400 |
| Nov 29, 2023 | 5.44 | 5.64 | 5.10 | 5.37 | 5.37 | 226,900 |
| Nov 28, 2023 | 5.06 | 5.46 | 5.01 | 5.40 | 5.40 | 161,200 |
| Nov 27, 2023 | 5.46 | 5.55 | 4.94 | 5.11 | 5.11 | 190,300 |
| Nov 24, 2023 | 5.44 | 5.58 | 5.25 | 5.42 | 5.42 | 119,800 |
| Nov 22, 2023 | 5.62 | 5.79 | 5.36 | 5.41 | 5.41 | 94,400 |
| Nov 21, 2023 | 5.57 | 5.77 | 5.47 | 5.48 | 5.48 | 118,700 |
| Nov 20, 2023 | 5.61 | 6.07 | 5.55 | 5.66 | 5.66 | 164,200 |
| Nov 17, 2023 | 5.17 | 5.65 | 5.14 | 5.64 | 5.64 | 335,200 |
| Nov 16, 2023 | 4.95 | 5.23 | 4.81 | 5.11 | 5.11 | 155,200 |
| Nov 15, 2023 | 4.77 | 5.19 | 4.74 | 4.95 | 4.95 | 126,400 |
| Nov 14, 2023 | 4.90 | 4.98 | 4.47 | 4.84 | 4.84 | 255,400 |
| Nov 13, 2023 | 4.85 | 4.96 | 4.50 | 4.73 | 4.73 | 167,600 |
| Nov 10, 2023 | 4.82 | 5.05 | 4.74 | 4.81 | 4.81 | 168,100 |
| Nov 9, 2023 | 5.23 | 5.30 | 4.66 | 4.75 | 4.75 | 300,800 |
| Nov 8, 2023 | 5.12 | 5.21 | 4.97 | 5.17 | 5.17 | 153,300 |
| Nov 7, 2023 | 5.09 | 5.24 | 5.00 | 5.13 | 5.13 | 103,100 |
| Nov 6, 2023 | 5.29 | 5.41 | 4.88 | 5.10 | 5.10 | 286,500 |
| Nov 3, 2023 | 5.00 | 5.45 | 5.00 | 5.30 | 5.30 | 303,700 |
| Nov 2, 2023 | 5.10 | 5.23 | 4.91 | 5.00 | 5.00 | 224,900 |
| Nov 1, 2023 | 4.52 | 5.11 | 4.42 | 5.04 | 5.04 | 478,500 |
| Oct 31, 2023 | 4.37 | 4.61 | 4.16 | 4.52 | 4.52 | 640,300 |
| Oct 30, 2023 | 4.08 | 5.41 | 4.05 | 4.45 | 4.45 | 12,223,300 |
| Oct 27, 2023 | 3.92 | 3.99 | 3.62 | 3.70 | 3.70 | 72,700 |
| Oct 26, 2023 | 4.01 | 4.18 | 3.84 | 3.89 | 3.89 | 97,800 |
| Oct 25, 2023 | 3.58 | 4.08 | 3.49 | 4.00 | 4.00 | 208,800 |
| Oct 24, 2023 | 3.66 | 3.83 | 3.52 | 3.60 | 3.60 | 97,300 |
| Oct 23, 2023 | 3.77 | 4.00 | 3.62 | 3.65 | 3.65 | 101,900 |
| Oct 20, 2023 | 3.85 | 3.93 | 3.66 | 3.74 | 3.74 | 130,200 |
| Oct 19, 2023 | 4.00 | 4.09 | 3.75 | 3.85 | 3.85 | 110,100 |
| Oct 18, 2023 | 4.39 | 4.40 | 3.93 | 4.02 | 4.02 | 135,600 |
Related Tickers
JSPR Jasper Therapeutics, Inc.
19.83
+9.08%
IVA Inventiva S.A.
2.4200
0.00%
IMRX Immuneering Corporation
2.0900
-5.86%
RGNX REGENXBIO Inc.
10.60
-1.40%
IMTX Immatics N.V.
9.55
+1.06%
SGMT Sagimet Biosciences Inc.
5.40
-1.10%
VNDA Vanda Pharmaceuticals Inc.
4.7350
-3.37%
PRQR ProQR Therapeutics N.V.
4.4900
+11.69%
SLDB Solid Biosciences Inc.
6.32
-9.84%
IKT Inhibikase Therapeutics, Inc.
2.3500
+21.13%