NasdaqGS - Delayed Quote USD
Maravai LifeSciences Holdings, Inc. (MRVI)
At close: 4:00 PM EST
After hours: 5:20 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 22, 2024 | 5.00 | 5.32 | 4.92 | 5.22 | 5.22 | 1,253,139 |
| Nov 21, 2024 | 4.85 | 5.04 | 4.74 | 4.96 | 4.96 | 1,244,800 |
| Nov 20, 2024 | 4.74 | 5.05 | 4.62 | 4.82 | 4.82 | 1,642,800 |
| Nov 19, 2024 | 4.43 | 4.72 | 4.40 | 4.63 | 4.63 | 1,717,800 |
| Nov 18, 2024 | 4.65 | 4.65 | 4.28 | 4.55 | 4.55 | 3,429,700 |
| Nov 15, 2024 | 5.35 | 5.36 | 4.39 | 4.42 | 4.42 | 4,076,500 |
| Nov 14, 2024 | 5.50 | 5.57 | 5.13 | 5.20 | 5.20 | 2,294,600 |
| Nov 13, 2024 | 6.32 | 6.34 | 5.61 | 5.63 | 5.63 | 2,175,300 |
| Nov 12, 2024 | 5.70 | 5.88 | 5.51 | 5.70 | 5.70 | 2,899,300 |
| Nov 11, 2024 | 5.35 | 5.85 | 5.31 | 5.78 | 5.78 | 5,572,300 |
| Nov 8, 2024 | 4.75 | 5.15 | 4.70 | 5.07 | 5.07 | 11,404,900 |
| Nov 7, 2024 | 8.09 | 8.14 | 7.74 | 7.84 | 7.84 | 2,623,300 |
| Nov 6, 2024 | 8.17 | 8.29 | 7.76 | 8.03 | 8.03 | 1,304,700 |
| Nov 5, 2024 | 7.62 | 7.93 | 7.61 | 7.85 | 7.85 | 1,789,300 |
| Nov 4, 2024 | 7.46 | 7.86 | 7.41 | 7.77 | 7.77 | 1,368,100 |
| Nov 1, 2024 | 7.49 | 7.63 | 7.31 | 7.46 | 7.46 | 972,300 |
| Oct 31, 2024 | 7.63 | 7.84 | 7.41 | 7.41 | 7.41 | 1,375,100 |
| Oct 30, 2024 | 7.08 | 7.79 | 7.08 | 7.63 | 7.63 | 1,393,500 |
| Oct 29, 2024 | 7.21 | 7.35 | 7.11 | 7.11 | 7.11 | 951,500 |
| Oct 28, 2024 | 7.11 | 7.24 | 6.87 | 7.21 | 7.21 | 1,770,000 |
| Oct 25, 2024 | 7.33 | 7.41 | 6.92 | 7.02 | 7.02 | 1,529,500 |
| Oct 24, 2024 | 7.37 | 7.53 | 7.11 | 7.13 | 7.13 | 1,458,600 |
| Oct 23, 2024 | 7.84 | 7.95 | 7.34 | 7.37 | 7.37 | 2,145,500 |
| Oct 22, 2024 | 8.48 | 8.53 | 7.80 | 7.88 | 7.88 | 1,675,800 |
| Oct 21, 2024 | 8.35 | 8.52 | 8.16 | 8.50 | 8.50 | 1,003,700 |
| Oct 18, 2024 | 8.17 | 8.41 | 8.06 | 8.35 | 8.35 | 880,300 |
| Oct 17, 2024 | 8.22 | 8.37 | 8.07 | 8.11 | 8.11 | 814,400 |
| Oct 16, 2024 | 8.31 | 8.32 | 8.13 | 8.27 | 8.27 | 988,900 |
| Oct 15, 2024 | 8.26 | 8.52 | 7.96 | 8.29 | 8.29 | 1,361,500 |
| Oct 14, 2024 | 7.99 | 8.28 | 7.79 | 8.26 | 8.26 | 1,612,400 |
| Oct 11, 2024 | 7.64 | 8.03 | 7.61 | 8.01 | 8.01 | 1,061,200 |
| Oct 10, 2024 | 7.63 | 7.72 | 7.47 | 7.63 | 7.63 | 867,500 |
| Oct 9, 2024 | 7.63 | 7.89 | 7.53 | 7.69 | 7.69 | 1,138,100 |
| Oct 8, 2024 | 7.74 | 7.88 | 7.57 | 7.68 | 7.68 | 1,179,800 |
| Oct 7, 2024 | 7.87 | 7.99 | 7.55 | 7.83 | 7.83 | 1,123,000 |
| Oct 4, 2024 | 7.70 | 7.90 | 7.62 | 7.89 | 7.89 | 701,900 |
| Oct 3, 2024 | 7.82 | 7.82 | 7.60 | 7.66 | 7.66 | 1,026,500 |
| Oct 2, 2024 | 8.05 | 8.26 | 7.83 | 7.90 | 7.90 | 1,335,900 |
| Oct 1, 2024 | 8.26 | 8.29 | 7.86 | 8.05 | 8.05 | 1,569,300 |
| Sep 30, 2024 | 8.33 | 8.47 | 8.20 | 8.31 | 8.31 | 774,000 |
| Sep 27, 2024 | 8.43 | 8.51 | 8.24 | 8.42 | 8.42 | 632,000 |
| Sep 26, 2024 | 8.21 | 8.60 | 8.11 | 8.36 | 8.36 | 886,800 |
| Sep 25, 2024 | 8.41 | 8.47 | 8.10 | 8.10 | 8.10 | 1,233,100 |
| Sep 24, 2024 | 8.32 | 8.48 | 8.25 | 8.45 | 8.45 | 1,401,300 |
| Sep 23, 2024 | 8.44 | 8.49 | 8.13 | 8.30 | 8.30 | 1,645,500 |
| Sep 20, 2024 | 8.87 | 8.99 | 8.24 | 8.44 | 8.44 | 3,752,000 |
| Sep 19, 2024 | 9.30 | 9.50 | 8.79 | 8.84 | 8.84 | 1,869,100 |
| Sep 18, 2024 | 9.21 | 9.44 | 9.03 | 9.16 | 9.16 | 1,283,900 |
| Sep 17, 2024 | 9.22 | 9.50 | 9.12 | 9.24 | 9.24 | 1,230,000 |
| Sep 16, 2024 | 8.38 | 9.20 | 8.26 | 9.14 | 9.14 | 1,810,500 |
| Sep 13, 2024 | 8.93 | 8.96 | 8.37 | 8.39 | 8.39 | 1,657,300 |
| Sep 12, 2024 | 8.80 | 9.05 | 8.51 | 8.61 | 8.61 | 3,004,900 |
| Sep 11, 2024 | 8.86 | 8.92 | 8.54 | 8.81 | 8.81 | 1,080,200 |
| Sep 10, 2024 | 8.89 | 9.09 | 8.66 | 8.98 | 8.98 | 824,700 |
| Sep 9, 2024 | 9.02 | 9.29 | 8.65 | 8.87 | 8.87 | 1,749,700 |
| Sep 6, 2024 | 8.72 | 9.60 | 8.66 | 9.05 | 9.05 | 3,308,500 |
| Sep 5, 2024 | 8.19 | 8.64 | 8.06 | 8.64 | 8.64 | 1,440,800 |
| Sep 4, 2024 | 8.70 | 8.80 | 8.16 | 8.18 | 8.18 | 2,053,200 |
| Sep 3, 2024 | 8.96 | 9.17 | 8.63 | 8.73 | 8.73 | 1,604,900 |
| Aug 30, 2024 | 9.27 | 9.31 | 8.98 | 9.05 | 9.05 | 1,144,100 |
| Aug 29, 2024 | 9.19 | 9.41 | 9.18 | 9.21 | 9.21 | 1,951,700 |
| Aug 28, 2024 | 9.16 | 9.35 | 9.00 | 9.16 | 9.16 | 1,368,600 |
| Aug 27, 2024 | 8.79 | 9.05 | 8.63 | 9.03 | 9.03 | 980,200 |
| Aug 26, 2024 | 8.92 | 8.95 | 8.76 | 8.78 | 8.78 | 1,150,500 |
| Aug 23, 2024 | 8.86 | 9.20 | 8.81 | 8.91 | 8.91 | 1,457,100 |
| Aug 22, 2024 | 8.83 | 9.25 | 8.79 | 8.86 | 8.86 | 1,642,600 |
| Aug 21, 2024 | 9.02 | 9.10 | 8.78 | 8.78 | 8.78 | 1,705,900 |
| Aug 20, 2024 | 9.23 | 9.34 | 8.79 | 8.99 | 8.99 | 2,474,000 |
| Aug 19, 2024 | 9.67 | 9.91 | 9.07 | 9.24 | 9.24 | 4,120,900 |
| Aug 16, 2024 | 7.98 | 9.95 | 7.89 | 9.68 | 9.68 | 18,351,800 |
| Aug 15, 2024 | 8.42 | 8.69 | 7.74 | 7.97 | 7.97 | 3,422,800 |
| Aug 14, 2024 | 8.49 | 8.49 | 8.03 | 8.22 | 8.22 | 2,923,700 |
| Aug 13, 2024 | 8.30 | 8.82 | 8.27 | 8.44 | 8.44 | 2,732,800 |
| Aug 12, 2024 | 8.54 | 9.12 | 8.23 | 8.70 | 8.70 | 2,199,600 |
| Aug 9, 2024 | 8.77 | 9.08 | 8.29 | 8.54 | 8.54 | 2,097,500 |
| Aug 8, 2024 | 8.61 | 8.99 | 7.43 | 8.48 | 8.48 | 6,281,200 |
| Aug 7, 2024 | 9.13 | 9.58 | 9.04 | 9.10 | 9.10 | 2,705,200 |
| Aug 6, 2024 | 9.19 | 9.52 | 8.98 | 9.09 | 9.09 | 1,909,900 |
| Aug 5, 2024 | 8.90 | 9.48 | 8.75 | 9.19 | 9.19 | 1,204,900 |
| Aug 2, 2024 | 9.28 | 9.52 | 9.15 | 9.37 | 9.37 | 1,354,400 |
| Aug 1, 2024 | 9.72 | 9.95 | 9.51 | 9.63 | 9.63 | 1,097,600 |
| Jul 31, 2024 | 9.55 | 10.03 | 9.40 | 9.73 | 9.73 | 1,271,300 |
| Jul 30, 2024 | 9.17 | 9.62 | 9.11 | 9.48 | 9.48 | 1,332,700 |
| Jul 29, 2024 | 9.19 | 9.31 | 8.93 | 9.12 | 9.12 | 1,302,600 |
| Jul 26, 2024 | 8.66 | 9.19 | 8.58 | 9.16 | 9.16 | 1,261,600 |
| Jul 25, 2024 | 8.30 | 8.78 | 8.30 | 8.51 | 8.51 | 1,289,100 |
| Jul 24, 2024 | 8.31 | 8.55 | 8.16 | 8.28 | 8.28 | 1,182,400 |
| Jul 23, 2024 | 8.33 | 8.56 | 8.24 | 8.34 | 8.34 | 2,062,100 |
| Jul 22, 2024 | 8.73 | 8.79 | 8.28 | 8.34 | 8.34 | 1,624,900 |
| Jul 19, 2024 | 9.01 | 9.18 | 8.55 | 8.64 | 8.64 | 1,780,500 |
| Jul 18, 2024 | 9.20 | 9.49 | 8.98 | 9.00 | 9.00 | 1,046,700 |
| Jul 17, 2024 | 9.12 | 9.37 | 9.01 | 9.29 | 9.29 | 1,706,900 |
| Jul 16, 2024 | 8.87 | 9.23 | 8.80 | 9.21 | 9.21 | 1,993,000 |
| Jul 15, 2024 | 9.00 | 9.10 | 8.74 | 8.76 | 8.76 | 1,854,300 |
| Jul 12, 2024 | 8.74 | 8.98 | 8.61 | 8.94 | 8.94 | 1,734,900 |
| Jul 11, 2024 | 7.80 | 8.70 | 7.79 | 8.60 | 8.60 | 3,657,600 |
| Jul 10, 2024 | 7.61 | 7.73 | 7.31 | 7.72 | 7.72 | 1,649,400 |
| Jul 9, 2024 | 7.35 | 7.57 | 7.20 | 7.57 | 7.57 | 1,772,000 |
| Jul 8, 2024 | 7.01 | 7.47 | 7.01 | 7.35 | 7.35 | 1,946,000 |
| Jul 5, 2024 | 6.99 | 7.09 | 6.84 | 6.99 | 6.99 | 783,000 |
| Jul 3, 2024 | 6.83 | 7.03 | 6.74 | 6.99 | 6.99 | 1,739,800 |
| Jul 2, 2024 | 6.92 | 6.92 | 6.72 | 6.84 | 6.84 | 1,961,600 |
| Jul 1, 2024 | 7.21 | 7.33 | 6.93 | 6.94 | 6.94 | 1,771,400 |
| Jun 28, 2024 | 7.11 | 7.38 | 7.04 | 7.16 | 7.16 | 15,917,700 |
| Jun 27, 2024 | 6.94 | 7.11 | 6.76 | 7.08 | 7.08 | 2,315,100 |
| Jun 26, 2024 | 6.84 | 6.99 | 6.67 | 6.94 | 6.94 | 2,415,100 |
| Jun 25, 2024 | 7.07 | 7.10 | 6.83 | 6.87 | 6.87 | 1,836,300 |
| Jun 24, 2024 | 7.27 | 7.34 | 6.99 | 7.07 | 7.07 | 1,420,000 |
| Jun 21, 2024 | 7.14 | 7.36 | 7.07 | 7.24 | 7.24 | 2,330,600 |
| Jun 20, 2024 | 6.98 | 7.01 | 6.73 | 7.01 | 7.01 | 1,705,700 |
| Jun 18, 2024 | 7.19 | 7.25 | 6.88 | 6.89 | 6.89 | 1,992,800 |
| Jun 17, 2024 | 7.49 | 7.53 | 7.13 | 7.22 | 7.22 | 2,194,200 |
| Jun 14, 2024 | 7.71 | 7.76 | 7.46 | 7.52 | 7.52 | 1,556,300 |
| Jun 13, 2024 | 7.88 | 7.89 | 7.69 | 7.76 | 7.76 | 1,260,700 |
| Jun 12, 2024 | 8.28 | 8.34 | 7.80 | 7.88 | 7.88 | 2,079,400 |
| Jun 11, 2024 | 8.45 | 8.45 | 8.10 | 8.11 | 8.11 | 2,098,700 |
| Jun 10, 2024 | 8.47 | 8.61 | 8.36 | 8.43 | 8.43 | 1,703,000 |
| Jun 7, 2024 | 8.34 | 8.88 | 8.32 | 8.61 | 8.61 | 2,054,100 |
| Jun 6, 2024 | 8.57 | 8.64 | 8.40 | 8.46 | 8.46 | 1,362,200 |
| Jun 5, 2024 | 8.76 | 8.81 | 8.59 | 8.61 | 8.61 | 1,220,800 |
| Jun 4, 2024 | 8.76 | 8.79 | 8.49 | 8.70 | 8.70 | 1,635,400 |
| Jun 3, 2024 | 8.87 | 9.04 | 8.66 | 8.75 | 8.75 | 2,248,700 |
| May 31, 2024 | 8.89 | 9.11 | 8.59 | 8.67 | 8.67 | 2,174,300 |
| May 30, 2024 | 8.93 | 9.05 | 8.76 | 8.89 | 8.89 | 2,060,600 |
| May 29, 2024 | 9.99 | 9.99 | 8.78 | 8.93 | 8.93 | 4,399,100 |
| May 28, 2024 | 10.96 | 11.16 | 10.76 | 10.78 | 10.78 | 1,014,800 |
| May 24, 2024 | 10.92 | 10.97 | 10.74 | 10.85 | 10.85 | 1,135,600 |
| May 23, 2024 | 11.01 | 11.06 | 10.70 | 10.78 | 10.78 | 1,217,000 |
| May 22, 2024 | 10.89 | 11.50 | 10.89 | 11.05 | 11.05 | 1,592,300 |
| May 21, 2024 | 11.21 | 11.39 | 10.70 | 10.95 | 10.95 | 1,161,000 |
| May 20, 2024 | 11.23 | 11.45 | 10.78 | 11.34 | 11.34 | 1,947,600 |
| May 17, 2024 | 11.09 | 11.56 | 10.96 | 11.32 | 11.32 | 1,655,200 |
| May 16, 2024 | 11.23 | 11.51 | 11.02 | 11.10 | 11.10 | 1,680,500 |
| May 15, 2024 | 10.88 | 11.22 | 10.73 | 11.20 | 11.20 | 1,616,900 |
| May 14, 2024 | 10.73 | 10.99 | 10.61 | 10.70 | 10.70 | 1,897,000 |
| May 13, 2024 | 10.45 | 10.71 | 10.33 | 10.53 | 10.53 | 2,366,800 |
| May 10, 2024 | 9.83 | 10.57 | 9.83 | 10.46 | 10.46 | 3,834,100 |
| May 9, 2024 | 9.15 | 10.14 | 8.69 | 9.86 | 9.86 | 5,157,200 |
| May 8, 2024 | 8.81 | 9.00 | 8.65 | 8.87 | 8.87 | 1,569,400 |
| May 7, 2024 | 9.09 | 9.10 | 8.88 | 8.96 | 8.96 | 1,873,300 |
| May 6, 2024 | 8.99 | 9.08 | 8.85 | 9.01 | 9.01 | 2,300,300 |
| May 3, 2024 | 8.96 | 9.14 | 8.85 | 8.97 | 8.97 | 1,808,600 |
| May 2, 2024 | 8.58 | 8.80 | 8.42 | 8.80 | 8.80 | 1,426,200 |
| May 1, 2024 | 8.23 | 8.74 | 8.13 | 8.42 | 8.42 | 1,479,100 |
| Apr 30, 2024 | 7.77 | 8.23 | 7.72 | 8.20 | 8.20 | 2,284,900 |
| Apr 29, 2024 | 7.76 | 7.97 | 7.71 | 7.85 | 7.85 | 1,760,700 |
| Apr 26, 2024 | 7.61 | 7.82 | 7.50 | 7.70 | 7.70 | 1,260,200 |
| Apr 25, 2024 | 7.54 | 7.63 | 7.31 | 7.58 | 7.58 | 1,362,100 |
| Apr 24, 2024 | 7.76 | 7.96 | 7.60 | 7.67 | 7.67 | 1,506,100 |
| Apr 23, 2024 | 7.38 | 8.10 | 7.37 | 7.72 | 7.72 | 2,241,200 |
| Apr 22, 2024 | 7.35 | 7.51 | 7.26 | 7.37 | 7.37 | 1,452,700 |
| Apr 19, 2024 | 7.58 | 7.66 | 7.19 | 7.30 | 7.30 | 1,328,900 |
| Apr 18, 2024 | 7.71 | 7.76 | 7.49 | 7.61 | 7.61 | 1,628,400 |
| Apr 17, 2024 | 8.19 | 8.30 | 7.68 | 7.73 | 7.73 | 1,808,500 |
| Apr 16, 2024 | 8.10 | 8.23 | 7.95 | 8.14 | 8.14 | 1,568,900 |
| Apr 15, 2024 | 8.43 | 8.43 | 8.07 | 8.11 | 8.11 | 1,707,700 |
| Apr 12, 2024 | 8.55 | 8.61 | 8.23 | 8.40 | 8.40 | 1,257,200 |
| Apr 11, 2024 | 8.69 | 8.73 | 8.39 | 8.59 | 8.59 | 1,563,500 |
| Apr 10, 2024 | 8.57 | 8.63 | 8.28 | 8.60 | 8.60 | 2,264,000 |
| Apr 9, 2024 | 7.88 | 8.55 | 7.83 | 8.51 | 8.51 | 1,817,300 |
| Apr 8, 2024 | 8.03 | 8.23 | 7.79 | 7.87 | 7.87 | 1,738,600 |
| Apr 5, 2024 | 8.48 | 8.51 | 7.80 | 7.95 | 7.95 | 2,584,400 |
| Apr 4, 2024 | 8.70 | 8.92 | 8.44 | 8.52 | 8.52 | 3,340,100 |
| Apr 3, 2024 | 8.50 | 8.77 | 8.40 | 8.61 | 8.61 | 5,353,100 |
| Apr 2, 2024 | 8.41 | 8.71 | 8.27 | 8.51 | 8.51 | 2,809,400 |
| Apr 1, 2024 | 8.68 | 8.73 | 8.43 | 8.60 | 8.60 | 1,847,200 |
| Mar 28, 2024 | 8.64 | 8.77 | 8.49 | 8.67 | 8.67 | 2,496,400 |
| Mar 27, 2024 | 8.41 | 8.63 | 8.26 | 8.58 | 8.58 | 1,855,900 |
| Mar 26, 2024 | 8.71 | 8.74 | 8.24 | 8.34 | 8.34 | 1,801,100 |
| Mar 25, 2024 | 8.70 | 8.87 | 8.43 | 8.49 | 8.49 | 2,080,400 |
| Mar 22, 2024 | 8.25 | 8.81 | 7.98 | 8.76 | 8.76 | 3,569,800 |
| Mar 21, 2024 | 8.20 | 8.30 | 7.85 | 8.16 | 8.16 | 5,755,700 |
| Mar 20, 2024 | 8.01 | 8.26 | 7.87 | 8.19 | 8.19 | 2,143,800 |
| Mar 19, 2024 | 7.85 | 8.27 | 7.79 | 8.02 | 8.02 | 1,590,600 |
| Mar 18, 2024 | 7.79 | 8.31 | 7.39 | 7.96 | 7.96 | 3,552,500 |
| Mar 15, 2024 | 7.28 | 7.78 | 7.09 | 7.70 | 7.70 | 6,787,200 |
| Mar 14, 2024 | 7.84 | 7.89 | 7.27 | 7.31 | 7.31 | 2,199,500 |
| Mar 13, 2024 | 7.74 | 8.15 | 7.71 | 7.90 | 7.90 | 1,644,600 |
| Mar 12, 2024 | 7.68 | 7.92 | 7.44 | 7.74 | 7.74 | 1,872,800 |
| Mar 11, 2024 | 7.71 | 7.90 | 7.53 | 7.75 | 7.75 | 2,201,300 |
| Mar 8, 2024 | 7.30 | 7.80 | 7.28 | 7.67 | 7.67 | 2,303,100 |
| Mar 7, 2024 | 7.27 | 7.34 | 6.96 | 7.19 | 7.19 | 1,950,400 |
| Mar 6, 2024 | 7.11 | 7.51 | 7.02 | 7.28 | 7.28 | 1,952,000 |
| Mar 5, 2024 | 7.51 | 7.68 | 7.09 | 7.11 | 7.11 | 2,212,700 |
| Mar 4, 2024 | 7.57 | 7.72 | 7.27 | 7.61 | 7.61 | 1,736,300 |
| Mar 1, 2024 | 7.74 | 7.89 | 7.55 | 7.59 | 7.59 | 1,924,900 |
| Feb 29, 2024 | 8.11 | 8.32 | 7.66 | 7.73 | 7.73 | 2,595,000 |
| Feb 28, 2024 | 8.21 | 8.41 | 7.88 | 8.02 | 8.02 | 2,216,100 |
| Feb 27, 2024 | 8.08 | 8.41 | 7.78 | 8.26 | 8.26 | 4,031,800 |
| Feb 26, 2024 | 8.30 | 8.84 | 7.81 | 8.03 | 8.03 | 4,848,900 |
| Feb 23, 2024 | 6.95 | 8.62 | 6.77 | 8.36 | 8.36 | 25,865,200 |
| Feb 22, 2024 | 5.22 | 5.24 | 5.05 | 5.11 | 5.11 | 2,825,500 |
| Feb 21, 2024 | 5.26 | 5.36 | 5.15 | 5.26 | 5.26 | 2,422,500 |
| Feb 20, 2024 | 5.26 | 5.39 | 5.16 | 5.32 | 5.32 | 2,455,900 |
| Feb 16, 2024 | 5.40 | 5.48 | 5.25 | 5.31 | 5.31 | 2,768,600 |
| Feb 15, 2024 | 5.17 | 5.75 | 5.17 | 5.48 | 5.48 | 4,431,600 |
| Feb 14, 2024 | 5.21 | 5.32 | 5.11 | 5.15 | 5.15 | 2,370,300 |
| Feb 13, 2024 | 5.34 | 5.43 | 5.06 | 5.14 | 5.14 | 3,307,300 |
| Feb 12, 2024 | 5.49 | 5.74 | 5.46 | 5.50 | 5.50 | 2,658,100 |
| Feb 9, 2024 | 5.48 | 5.72 | 5.37 | 5.52 | 5.52 | 2,124,100 |
| Feb 8, 2024 | 5.42 | 5.50 | 5.26 | 5.46 | 5.46 | 1,560,000 |
| Feb 7, 2024 | 5.54 | 5.59 | 5.39 | 5.46 | 5.46 | 987,400 |
| Feb 6, 2024 | 5.21 | 5.63 | 5.14 | 5.54 | 5.54 | 1,392,600 |
| Feb 5, 2024 | 5.20 | 5.44 | 5.13 | 5.27 | 5.27 | 2,470,000 |
| Feb 2, 2024 | 5.30 | 5.32 | 5.14 | 5.24 | 5.24 | 1,804,200 |
| Feb 1, 2024 | 5.84 | 5.93 | 5.30 | 5.38 | 5.38 | 2,927,800 |
| Jan 31, 2024 | 5.95 | 6.00 | 5.68 | 5.80 | 5.80 | 2,287,600 |
| Jan 30, 2024 | 6.27 | 6.40 | 5.90 | 5.94 | 5.94 | 2,210,600 |
| Jan 29, 2024 | 6.45 | 6.54 | 6.19 | 6.43 | 6.43 | 1,666,000 |
| Jan 26, 2024 | 6.24 | 6.78 | 6.24 | 6.47 | 6.47 | 2,977,800 |
| Jan 25, 2024 | 6.21 | 6.27 | 6.03 | 6.15 | 6.15 | 964,800 |
| Jan 24, 2024 | 6.38 | 6.41 | 6.07 | 6.12 | 6.12 | 1,322,000 |
| Jan 23, 2024 | 6.44 | 6.59 | 6.29 | 6.30 | 6.30 | 1,228,300 |
| Jan 22, 2024 | 6.27 | 6.49 | 6.26 | 6.39 | 6.39 | 1,417,500 |
| Jan 19, 2024 | 6.28 | 6.31 | 6.09 | 6.25 | 6.25 | 978,200 |
| Jan 18, 2024 | 6.24 | 6.32 | 6.16 | 6.28 | 6.28 | 829,800 |
| Jan 17, 2024 | 6.32 | 6.41 | 6.18 | 6.22 | 6.22 | 1,254,400 |
| Jan 16, 2024 | 6.45 | 6.50 | 6.28 | 6.43 | 6.43 | 1,291,200 |
| Jan 12, 2024 | 6.61 | 6.86 | 6.50 | 6.51 | 6.51 | 1,753,900 |
| Jan 11, 2024 | 6.73 | 6.81 | 6.37 | 6.57 | 6.57 | 1,727,900 |
| Jan 10, 2024 | 6.64 | 6.90 | 6.50 | 6.80 | 6.80 | 2,099,400 |
| Jan 9, 2024 | 6.80 | 7.20 | 6.62 | 6.66 | 6.66 | 2,538,600 |
| Jan 8, 2024 | 6.42 | 6.93 | 6.30 | 6.87 | 6.87 | 1,835,000 |
| Jan 5, 2024 | 6.27 | 6.57 | 6.17 | 6.54 | 6.54 | 2,765,700 |
| Jan 4, 2024 | 6.28 | 6.39 | 6.16 | 6.33 | 6.33 | 2,660,200 |
| Jan 3, 2024 | 6.68 | 6.68 | 6.32 | 6.34 | 6.34 | 1,871,400 |
| Jan 2, 2024 | 6.54 | 7.10 | 6.48 | 6.74 | 6.74 | 2,377,500 |
| Dec 29, 2023 | 6.70 | 6.72 | 6.51 | 6.55 | 6.55 | 1,522,700 |
| Dec 28, 2023 | 6.63 | 6.80 | 6.61 | 6.72 | 6.72 | 2,016,200 |
| Dec 27, 2023 | 6.70 | 6.83 | 6.57 | 6.66 | 6.66 | 1,290,800 |
| Dec 26, 2023 | 6.61 | 6.69 | 6.49 | 6.64 | 6.64 | 885,000 |
| Dec 22, 2023 | 6.72 | 6.78 | 6.55 | 6.61 | 6.61 | 1,138,600 |
| Dec 21, 2023 | 6.44 | 6.91 | 6.44 | 6.68 | 6.68 | 2,113,100 |
| Dec 20, 2023 | 6.58 | 6.66 | 6.37 | 6.37 | 6.37 | 2,044,900 |
| Dec 19, 2023 | 6.28 | 6.65 | 6.28 | 6.58 | 6.58 | 2,047,200 |
| Dec 18, 2023 | 6.19 | 6.29 | 6.07 | 6.23 | 6.23 | 1,590,700 |
| Dec 15, 2023 | 6.26 | 6.43 | 6.21 | 6.23 | 6.23 | 3,085,100 |
| Dec 14, 2023 | 6.03 | 6.58 | 6.03 | 6.24 | 6.24 | 2,946,100 |
| Dec 13, 2023 | 5.58 | 5.96 | 5.38 | 5.93 | 5.93 | 2,491,300 |
| Dec 12, 2023 | 5.41 | 5.74 | 5.27 | 5.59 | 5.59 | 3,372,200 |
| Dec 11, 2023 | 5.09 | 5.26 | 5.03 | 5.15 | 5.15 | 1,552,800 |
| Dec 8, 2023 | 5.19 | 5.19 | 5.01 | 5.12 | 5.12 | 1,421,400 |
| Dec 7, 2023 | 5.31 | 5.33 | 5.11 | 5.18 | 5.18 | 1,987,900 |
| Dec 6, 2023 | 5.21 | 5.50 | 5.12 | 5.34 | 5.34 | 2,122,100 |
| Dec 5, 2023 | 5.36 | 5.36 | 5.16 | 5.21 | 5.21 | 1,743,600 |
| Dec 4, 2023 | 5.36 | 5.62 | 5.36 | 5.38 | 5.38 | 2,297,600 |
| Dec 1, 2023 | 5.05 | 5.41 | 4.92 | 5.37 | 5.37 | 2,739,700 |
| Nov 30, 2023 | 5.22 | 5.28 | 5.07 | 5.10 | 5.10 | 1,831,800 |
| Nov 29, 2023 | 5.18 | 5.40 | 5.12 | 5.20 | 5.20 | 2,492,200 |
| Nov 28, 2023 | 5.09 | 5.24 | 4.99 | 5.12 | 5.12 | 2,448,200 |
| Nov 27, 2023 | 5.32 | 5.34 | 5.09 | 5.12 | 5.12 | 2,679,100 |
| Nov 24, 2023 | 5.16 | 5.51 | 5.16 | 5.35 | 5.35 | 1,061,600 |
Related Tickers
VYGR Voyager Therapeutics, Inc.
5.66
+4.14%
RVNC Revance Therapeutics, Inc.
3.7300
-2.86%
VIR Vir Biotechnology, Inc.
7.12
+2.45%
LEGN Legend Biotech Corporation
40.94
+2.99%
RLAY Relay Therapeutics, Inc.
4.7500
+2.37%
AUTL Autolus Therapeutics plc
2.9400
+3.52%
VERV Verve Therapeutics, Inc.
4.8500
+5.43%
DNLI Denali Therapeutics Inc.
24.69
+1.94%
KURA Kura Oncology, Inc.
10.80
+7.36%
VTYX Ventyx Biosciences, Inc.
1.8500
+6.94%