NasdaqCM - Delayed Quote USD
NLS Pharmaceutics AG (NLSP)
At close: November 5 at 4:00 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 | 4.1500 | 4.2150 | 3.8600 | 4.0400 | 4.0400 | 254,100 |
| Nov 4, 2024 | 4.7400 | 4.7400 | 3.6150 | 4.3900 | 4.3900 | 11,409,400 |
| Nov 1, 2024 | 3.8100 | 3.8100 | 3.5600 | 3.6000 | 3.6000 | 10,700 |
| Oct 31, 2024 | 3.6500 | 3.9000 | 3.6300 | 3.6300 | 3.6300 | 7,600 |
| Oct 30, 2024 | 4.2000 | 4.3850 | 3.5100 | 3.8600 | 3.8600 | 28,900 |
| Oct 29, 2024 | 4.0900 | 4.2300 | 3.9000 | 4.1300 | 4.1300 | 19,100 |
| Oct 28, 2024 | 4.1800 | 4.2000 | 3.8000 | 4.1100 | 4.1100 | 60,700 |
| Oct 25, 2024 | 4.3000 | 4.4600 | 4.1800 | 4.1800 | 4.1800 | 8,700 |
| Oct 24, 2024 | 4.4970 | 4.6500 | 4.2200 | 4.2600 | 4.2600 | 14,000 |
| Oct 23, 2024 | 4.7000 | 4.9500 | 4.3000 | 4.6050 | 4.6050 | 27,200 |
| Oct 22, 2024 | 5.0000 | 5.1770 | 4.7500 | 4.8400 | 4.8400 | 10,700 |
| Oct 21, 2024 | 5.2000 | 5.4000 | 4.5200 | 4.7600 | 4.7600 | 51,500 |
| Oct 18, 2024 | 5.0000 | 5.6430 | 4.8500 | 5.3000 | 5.3000 | 28,300 |
| Oct 17, 2024 | 5.0000 | 5.2500 | 4.8890 | 5.1800 | 5.1800 | 18,000 |
| Oct 16, 2024 | 4.9400 | 5.2400 | 4.6600 | 5.0800 | 5.0800 | 44,200 |
| Oct 15, 2024 | 4.5200 | 4.7800 | 4.3790 | 4.7700 | 4.7700 | 23,900 |
| Oct 14, 2024 | 4.6000 | 4.6000 | 4.4600 | 4.5900 | 4.5900 | 14,900 |
| Oct 11, 2024 | 4.5500 | 4.5500 | 4.1000 | 4.4500 | 4.4500 | 35,900 |
| Oct 10, 2024 | 5.0100 | 5.0100 | 4.1400 | 4.2500 | 4.2500 | 67,100 |
| Oct 9, 2024 | 5.2200 | 5.2950 | 5.0400 | 5.0960 | 5.0960 | 8,100 |
| Oct 8, 2024 | 5.0800 | 5.3550 | 4.9900 | 5.2800 | 5.2800 | 24,700 |
| Oct 7, 2024 | 5.1000 | 5.2000 | 4.8880 | 5.0640 | 5.0640 | 19,700 |
| Oct 4, 2024 | 4.9550 | 5.1900 | 4.7240 | 4.9000 | 4.9000 | 20,200 |
| Oct 3, 2024 | 4.9800 | 5.1900 | 4.7200 | 4.8750 | 4.8750 | 13,100 |
| Oct 2, 2024 | 5.2000 | 5.2000 | 4.8980 | 4.9800 | 4.9800 | 6,700 |
| Oct 1, 2024 | 4.8900 | 5.5000 | 4.7200 | 5.2000 | 5.2000 | 31,400 |
| Sep 30, 2024 | 5.1500 | 5.2000 | 4.7420 | 5.0700 | 5.0700 | 64,300 |
| Sep 27, 2024 | 1:40 Stock Splits | |||||
| Sep 27, 2024 | 5.0100 | 5.9500 | 4.0800 | 5.2000 | 5.2000 | 174,400 |
| Sep 26, 2024 | 5.0000 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 22,105 |
| Sep 25, 2024 | 5.5200 | 5.5200 | 4.9600 | 5.2800 | 5.2800 | 24,833 |
| Sep 24, 2024 | 5.4400 | 5.6000 | 5.2800 | 5.5600 | 5.5600 | 5,000 |
| Sep 23, 2024 | 5.7200 | 6.1600 | 5.3200 | 5.4400 | 5.4400 | 19,203 |
| Sep 20, 2024 | 5.8000 | 6.9600 | 5.4800 | 6.0400 | 6.0400 | 101,845 |
| Sep 19, 2024 | 5.4800 | 5.8000 | 5.4400 | 5.4800 | 5.4800 | 3,038 |
| Sep 18, 2024 | 5.8000 | 5.8000 | 5.4000 | 5.4800 | 5.4800 | 3,210 |
| Sep 17, 2024 | 5.2800 | 5.8000 | 5.2800 | 5.6800 | 5.6800 | 7,428 |
| Sep 16, 2024 | 5.8000 | 5.8000 | 5.3200 | 5.4400 | 5.4400 | 4,378 |
| Sep 13, 2024 | 5.4800 | 5.6000 | 5.2800 | 5.4000 | 5.4000 | 4,533 |
| Sep 12, 2024 | 5.2000 | 5.9200 | 5.0400 | 5.2800 | 5.2800 | 7,940 |
| Sep 11, 2024 | 5.0800 | 5.2400 | 4.9200 | 5.1600 | 5.1600 | 4,245 |
| Sep 10, 2024 | 5.0400 | 5.2400 | 4.8800 | 4.9600 | 4.9600 | 4,720 |
| Sep 9, 2024 | 4.7200 | 5.1600 | 4.7200 | 5.0400 | 5.0400 | 12,185 |
| Sep 6, 2024 | 5.6000 | 5.6000 | 5.0000 | 5.2400 | 5.2400 | 6,780 |
| Sep 5, 2024 | 5.4800 | 5.8800 | 5.4800 | 5.6800 | 5.6800 | 5,643 |
| Sep 4, 2024 | 6.0400 | 6.0400 | 5.6000 | 5.8000 | 5.8000 | 3,545 |
| Sep 3, 2024 | 6.0800 | 6.0800 | 5.8000 | 5.8000 | 5.8000 | 6,660 |
| Aug 30, 2024 | 6.3600 | 6.3600 | 5.8000 | 5.9600 | 5.9600 | 9,395 |
| Aug 29, 2024 | 6.5200 | 6.8000 | 5.8800 | 6.0400 | 6.0400 | 16,493 |
| Aug 28, 2024 | 6.9200 | 7.1600 | 6.0400 | 6.2800 | 6.2800 | 12,968 |
| Aug 27, 2024 | 7.0800 | 7.2000 | 6.8000 | 6.9200 | 6.9200 | 5,548 |
| Aug 26, 2024 | 6.8000 | 7.2800 | 6.8000 | 7.0800 | 7.0800 | 6,360 |
| Aug 23, 2024 | 7.2000 | 7.3600 | 6.8000 | 7.0000 | 7.0000 | 9,658 |
| Aug 22, 2024 | 7.4000 | 7.4000 | 6.9600 | 7.1200 | 7.1200 | 7,325 |
| Aug 21, 2024 | 7.2000 | 7.4400 | 7.0000 | 7.3600 | 7.3600 | 13,695 |
| Aug 20, 2024 | 7.2000 | 7.2000 | 6.9200 | 7.2000 | 7.2000 | 8,253 |
| Aug 19, 2024 | 6.9200 | 7.2800 | 6.8800 | 7.0800 | 7.0800 | 5,315 |
| Aug 16, 2024 | 6.8400 | 7.4000 | 6.8400 | 7.1600 | 7.1600 | 10,435 |
| Aug 15, 2024 | 7.0400 | 7.2000 | 6.4400 | 6.8400 | 6.8400 | 23,393 |
| Aug 14, 2024 | 7.3200 | 7.4400 | 6.9200 | 6.9600 | 6.9600 | 16,428 |
| Aug 13, 2024 | 7.4800 | 7.8000 | 7.4000 | 7.5600 | 7.5600 | 6,098 |
| Aug 12, 2024 | 7.9600 | 7.9600 | 7.4000 | 7.5600 | 7.5600 | 14,048 |
| Aug 9, 2024 | 8.0400 | 8.2000 | 7.6400 | 7.6800 | 7.6800 | 18,563 |
| Aug 8, 2024 | 7.8000 | 8.0000 | 7.4400 | 7.7200 | 7.7200 | 23,230 |
| Aug 7, 2024 | 8.0000 | 8.3600 | 7.7600 | 7.9200 | 7.9200 | 19,388 |
| Aug 6, 2024 | 7.9600 | 8.3600 | 7.7200 | 8.1600 | 8.1600 | 20,120 |
| Aug 5, 2024 | 7.2000 | 8.4800 | 7.2000 | 7.8400 | 7.8400 | 29,185 |
| Aug 2, 2024 | 8.0800 | 9.1200 | 7.9200 | 8.8000 | 8.8000 | 36,593 |
| Aug 1, 2024 | 8.4000 | 8.7200 | 7.8800 | 8.3200 | 8.3200 | 31,498 |
| Jul 31, 2024 | 9.2000 | 9.2000 | 8.2000 | 8.7600 | 8.7600 | 48,368 |
| Jul 30, 2024 | 8.2000 | 10.1600 | 7.4800 | 9.6800 | 9.6800 | 168,475 |
| Jul 29, 2024 | 13.8000 | 15.6000 | 8.6800 | 9.3600 | 9.3600 | 2,980,965 |
| Jul 26, 2024 | 7.9200 | 8.0000 | 6.8400 | 7.6000 | 7.6000 | 11,190 |
| Jul 25, 2024 | 8.1600 | 8.3600 | 7.8400 | 7.8400 | 7.8400 | 12,765 |
| Jul 24, 2024 | 7.6400 | 8.3600 | 7.2400 | 8.1600 | 8.1600 | 39,045 |
| Jul 23, 2024 | 7.2000 | 7.8000 | 6.9600 | 7.6400 | 7.6400 | 38,123 |
| Jul 22, 2024 | 7.2800 | 7.6000 | 6.8400 | 7.2000 | 7.2000 | 20,960 |
| Jul 19, 2024 | 8.4400 | 9.1200 | 7.0400 | 7.4000 | 7.4000 | 39,338 |
| Jul 18, 2024 | 8.3600 | 9.5600 | 8.2000 | 8.8000 | 8.8000 | 75,840 |
| Jul 17, 2024 | 8.1200 | 8.8000 | 8.0000 | 8.4000 | 8.4000 | 18,620 |
| Jul 16, 2024 | 8.2800 | 8.4000 | 8.0000 | 8.1200 | 8.1200 | 12,995 |
| Jul 15, 2024 | 7.6400 | 8.8000 | 7.6400 | 8.2000 | 8.2000 | 38,130 |
| Jul 12, 2024 | 7.9600 | 8.3200 | 7.8000 | 7.9600 | 7.9600 | 26,208 |
| Jul 11, 2024 | 8.0800 | 8.4000 | 7.7600 | 8.2000 | 8.2000 | 67,128 |
| Jul 10, 2024 | 7.0000 | 8.7600 | 6.8800 | 8.0800 | 8.0800 | 164,218 |
| Jul 9, 2024 | 7.1600 | 7.3600 | 6.8800 | 7.0400 | 7.0400 | 27,078 |
| Jul 8, 2024 | 7.5600 | 7.6400 | 7.0000 | 7.2000 | 7.2000 | 42,565 |
| Jul 5, 2024 | 8.0000 | 8.4000 | 7.4000 | 7.5600 | 7.5600 | 47,898 |
| Jul 3, 2024 | 8.2000 | 8.4000 | 7.8400 | 8.0800 | 8.0800 | 25,698 |
| Jul 2, 2024 | 7.6000 | 10.1600 | 7.6000 | 8.0000 | 8.0000 | 169,485 |
| Jul 1, 2024 | 7.6000 | 8.1600 | 7.4800 | 7.8400 | 7.8400 | 49,080 |
| Jun 28, 2024 | 8.3200 | 8.7200 | 7.0000 | 8.6800 | 8.6800 | 224,183 |
| Jun 27, 2024 | 14.2800 | 16.0000 | 8.9200 | 9.6000 | 9.6000 | 4,067,535 |
| Jun 26, 2024 | 6.5200 | 7.5200 | 6.4000 | 7.3200 | 7.3200 | 59,360 |
| Jun 25, 2024 | 6.7600 | 6.8400 | 6.3600 | 6.7200 | 6.7200 | 51,080 |
| Jun 24, 2024 | 6.8000 | 7.2800 | 6.4000 | 7.1200 | 7.1200 | 65,215 |
| Jun 21, 2024 | 7.0000 | 8.8000 | 7.0000 | 7.5200 | 7.5200 | 237,873 |
| Jun 20, 2024 | 8.1200 | 8.8800 | 6.9200 | 7.4800 | 7.4800 | 379,745 |
| Jun 18, 2024 | 15.0800 | 18.4000 | 9.2000 | 10.8000 | 10.8000 | 7,637,393 |
| Jun 17, 2024 | 4.5600 | 6.1200 | 4.5200 | 5.9200 | 5.9200 | 1,281,368 |
| Jun 14, 2024 | 4.8000 | 4.9200 | 4.4800 | 4.5600 | 4.5600 | 11,585 |
| Jun 13, 2024 | 5.0800 | 5.0800 | 4.6000 | 4.6400 | 4.6400 | 10,513 |
| Jun 12, 2024 | 5.3200 | 5.3200 | 4.8400 | 5.0000 | 5.0000 | 12,918 |
| Jun 11, 2024 | 5.4000 | 5.6000 | 4.8400 | 5.2400 | 5.2400 | 60,178 |
| Jun 10, 2024 | 5.1200 | 5.2000 | 4.4400 | 4.9200 | 4.9200 | 10,333 |
| Jun 7, 2024 | 5.2400 | 5.5200 | 4.9200 | 5.1200 | 5.1200 | 6,620 |
| Jun 6, 2024 | 5.4400 | 5.4400 | 5.2400 | 5.2800 | 5.2800 | 4,955 |
| Jun 5, 2024 | 5.6400 | 5.6400 | 5.2400 | 5.4400 | 5.4400 | 7,623 |
| Jun 4, 2024 | 5.6800 | 5.6800 | 5.4400 | 5.4400 | 5.4400 | 7,315 |
| Jun 3, 2024 | 5.5600 | 5.6800 | 5.3200 | 5.4400 | 5.4400 | 11,093 |
| May 31, 2024 | 6.4800 | 6.4800 | 5.5200 | 5.6400 | 5.6400 | 28,785 |
| May 30, 2024 | 6.9200 | 7.0000 | 6.4000 | 6.6400 | 6.6400 | 18,215 |
| May 29, 2024 | 6.8000 | 7.4000 | 6.2400 | 6.9600 | 6.9600 | 33,223 |
| May 28, 2024 | 6.9600 | 7.3600 | 6.4800 | 7.0000 | 7.0000 | 126,463 |
| May 24, 2024 | 7.0800 | 9.6000 | 6.4400 | 6.9600 | 6.9600 | 250,915 |
| May 23, 2024 | 6.2400 | 7.2000 | 5.9200 | 6.9200 | 6.9200 | 45,963 |
| May 22, 2024 | 6.3200 | 7.2000 | 5.9200 | 6.4000 | 6.4000 | 10,918 |
| May 21, 2024 | 6.8800 | 7.2000 | 5.7600 | 6.1200 | 6.1200 | 21,403 |
| May 20, 2024 | 6.9200 | 7.9200 | 6.1200 | 7.0800 | 7.0800 | 41,813 |
| May 17, 2024 | 6.6000 | 7.0800 | 6.1200 | 6.5600 | 6.5600 | 21,930 |
| May 16, 2024 | 5.4800 | 7.6000 | 5.4400 | 5.9600 | 5.9600 | 35,025 |
| May 15, 2024 | 6.0400 | 6.0400 | 5.3600 | 5.8400 | 5.8400 | 1,255 |
| May 14, 2024 | 5.6400 | 6.3200 | 5.3200 | 6.0400 | 6.0400 | 4,138 |
| May 13, 2024 | 5.5600 | 5.8400 | 5.3200 | 5.6400 | 5.6400 | 3,125 |
| May 10, 2024 | 5.6800 | 5.7200 | 5.3200 | 5.5600 | 5.5600 | 923 |
| May 9, 2024 | 5.7600 | 5.8000 | 5.3200 | 5.6800 | 5.6800 | 3,685 |
| May 8, 2024 | 5.6000 | 5.8000 | 5.2800 | 5.5600 | 5.5600 | 1,173 |
| May 7, 2024 | 5.2400 | 5.6000 | 5.2400 | 5.6000 | 5.6000 | 3,225 |
| May 6, 2024 | 5.6000 | 5.6000 | 5.2000 | 5.4400 | 5.4400 | 2,988 |
| May 3, 2024 | 5.3600 | 5.6400 | 5.2400 | 5.5200 | 5.5200 | 1,818 |
| May 2, 2024 | 5.3600 | 5.8000 | 5.2000 | 5.4400 | 5.4400 | 3,618 |
| May 1, 2024 | 5.2400 | 5.5200 | 5.2400 | 5.3600 | 5.3600 | 2,098 |
| Apr 30, 2024 | 5.8000 | 5.8400 | 5.2000 | 5.6000 | 5.6000 | 1,785 |
| Apr 29, 2024 | 5.6000 | 5.8400 | 5.4800 | 5.6800 | 5.6800 | 3,485 |
| Apr 26, 2024 | 4.9200 | 5.8400 | 4.8400 | 5.4800 | 5.4800 | 10,948 |
| Apr 25, 2024 | 5.4000 | 5.4000 | 4.5600 | 5.2800 | 5.2800 | 3,825 |
| Apr 24, 2024 | 4.8000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 1,015 |
| Apr 23, 2024 | 5.0400 | 5.4000 | 4.6800 | 5.2000 | 5.2000 | 8,135 |
| Apr 22, 2024 | 5.3200 | 5.5600 | 4.5200 | 5.2000 | 5.2000 | 14,345 |
| Apr 19, 2024 | 5.3200 | 5.6400 | 5.3200 | 5.3200 | 5.3200 | 2,303 |
| Apr 18, 2024 | 5.8400 | 5.8400 | 5.2800 | 5.3200 | 5.3200 | 2,423 |
| Apr 17, 2024 | 5.6000 | 5.9600 | 5.2800 | 5.3200 | 5.3200 | 3,123 |
| Apr 16, 2024 | 5.9600 | 5.9600 | 5.2400 | 5.4800 | 5.4800 | 6,985 |
| Apr 15, 2024 | 5.7600 | 6.1200 | 5.6400 | 5.6800 | 5.6800 | 4,193 |
| Apr 12, 2024 | 6.2800 | 6.2800 | 5.8000 | 6.0000 | 6.0000 | 5,730 |
| Apr 11, 2024 | 6.0000 | 6.6000 | 6.0000 | 6.1600 | 6.1600 | 9,443 |
| Apr 10, 2024 | 5.9600 | 6.6000 | 5.8000 | 6.0000 | 6.0000 | 3,390 |
| Apr 9, 2024 | 5.8800 | 6.2000 | 5.6400 | 5.9600 | 5.9600 | 2,430 |
| Apr 8, 2024 | 5.9600 | 5.9600 | 5.2800 | 5.6400 | 5.6400 | 8,725 |
| Apr 5, 2024 | 6.3200 | 6.3200 | 5.4000 | 5.6800 | 5.6800 | 18,370 |
| Apr 4, 2024 | 6.4000 | 6.8000 | 6.0800 | 6.1600 | 6.1600 | 10,028 |
| Apr 3, 2024 | 6.8400 | 6.8400 | 6.0800 | 6.4000 | 6.4000 | 11,033 |
| Apr 2, 2024 | 6.8000 | 7.2400 | 6.4000 | 7.0400 | 7.0400 | 5,878 |
| Apr 1, 2024 | 7.5600 | 7.7200 | 6.8000 | 6.8800 | 6.8800 | 6,555 |
| Mar 28, 2024 | 6.7600 | 7.6000 | 6.7200 | 7.2000 | 7.2000 | 17,193 |
| Mar 27, 2024 | 6.7200 | 6.9600 | 6.4800 | 6.6000 | 6.6000 | 10,765 |
| Mar 26, 2024 | 6.7200 | 7.0800 | 6.6400 | 7.0000 | 7.0000 | 10,870 |
| Mar 25, 2024 | 7.0800 | 7.3200 | 6.0400 | 6.6400 | 6.6400 | 32,413 |
| Mar 22, 2024 | 6.6800 | 7.2000 | 6.0400 | 7.2000 | 7.2000 | 26,178 |
| Mar 21, 2024 | 6.6000 | 7.2000 | 5.6000 | 6.8000 | 6.8000 | 102,160 |
| Mar 20, 2024 | 11.6000 | 15.2000 | 6.2400 | 6.2800 | 6.2800 | 522,898 |
| Mar 19, 2024 | 10.0800 | 11.2000 | 10.0800 | 10.7600 | 10.7600 | 1,303 |
| Mar 18, 2024 | 12.8000 | 13.9600 | 8.8000 | 10.8000 | 10.8000 | 14,038 |
| Mar 15, 2024 | 13.2000 | 14.0000 | 11.2000 | 12.3600 | 12.3600 | 4,795 |
| Mar 14, 2024 | 14.0000 | 14.0000 | 13.2400 | 13.4000 | 13.4000 | 685 |
| Mar 13, 2024 | 13.2000 | 15.1200 | 13.1600 | 13.6400 | 13.6400 | 2,555 |
| Mar 12, 2024 | 14.8000 | 15.1600 | 13.0000 | 13.2000 | 13.2000 | 3,915 |
| Mar 11, 2024 | 14.2400 | 15.9200 | 13.6000 | 14.7600 | 14.7600 | 1,645 |
| Mar 8, 2024 | 14.9200 | 14.9200 | 12.0000 | 13.5600 | 13.5600 | 1,415 |
| Mar 7, 2024 | 14.2400 | 16.0000 | 14.1600 | 14.2000 | 14.2000 | 1,690 |
| Mar 6, 2024 | 14.8000 | 16.0000 | 13.8400 | 14.1600 | 14.1600 | 895 |
| Mar 5, 2024 | 13.8000 | 16.0000 | 13.3200 | 14.2000 | 14.2000 | 2,155 |
| Mar 4, 2024 | 14.8000 | 14.9200 | 12.6800 | 14.0000 | 14.0000 | 663 |
| Mar 1, 2024 | 14.6400 | 16.4000 | 14.3200 | 14.3200 | 14.3200 | 1,698 |
| Feb 29, 2024 | 14.6400 | 15.7600 | 14.4000 | 15.4800 | 15.4800 | 865 |
| Feb 28, 2024 | 16.0400 | 16.0400 | 14.5600 | 15.4000 | 15.4000 | 718 |
| Feb 27, 2024 | 16.0000 | 16.8000 | 15.6000 | 15.6000 | 15.6000 | 1,345 |
| Feb 26, 2024 | 15.2800 | 17.8000 | 15.2800 | 15.8400 | 15.8400 | 848 |
| Feb 23, 2024 | 16.4000 | 17.6000 | 15.6000 | 16.0000 | 16.0000 | 725 |
| Feb 22, 2024 | 14.8000 | 16.8000 | 12.0000 | 16.4000 | 16.4000 | 1,943 |
| Feb 21, 2024 | 18.8000 | 18.8000 | 15.9600 | 16.8000 | 16.8000 | 1,645 |
| Feb 20, 2024 | 17.6400 | 19.6000 | 17.6000 | 17.6000 | 17.6000 | 1,153 |
| Feb 16, 2024 | 17.2000 | 18.6000 | 17.2000 | 18.4000 | 18.4000 | 565 |
| Feb 15, 2024 | 16.0000 | 18.0400 | 16.0000 | 18.0000 | 18.0000 | 1,268 |
| Feb 14, 2024 | 16.8800 | 18.0000 | 16.4000 | 17.4000 | 17.4000 | 1,848 |
| Feb 13, 2024 | 18.0000 | 20.8000 | 17.6000 | 18.4000 | 18.4000 | 2,310 |
| Feb 12, 2024 | 18.4000 | 18.8000 | 18.2800 | 18.3600 | 18.3600 | 2,063 |
| Feb 9, 2024 | 20.0000 | 20.0000 | 18.0000 | 18.8000 | 18.8000 | 3,168 |
| Feb 8, 2024 | 18.4000 | 20.0000 | 18.4000 | 20.0000 | 20.0000 | 1,298 |
| Feb 7, 2024 | 17.8800 | 19.6000 | 17.8800 | 18.5200 | 18.5200 | 818 |
| Feb 6, 2024 | 18.4000 | 19.3200 | 18.4000 | 19.2000 | 19.2000 | 70 |
| Feb 5, 2024 | 18.7600 | 19.6000 | 17.8000 | 19.3200 | 19.3200 | 553 |
| Feb 2, 2024 | 20.0000 | 20.0000 | 18.8000 | 19.6000 | 19.6000 | 595 |
| Feb 1, 2024 | 19.6000 | 20.0000 | 18.0800 | 20.0000 | 20.0000 | 485 |
| Jan 31, 2024 | 18.5600 | 19.3600 | 17.9600 | 18.4000 | 18.4000 | 305 |
| Jan 30, 2024 | 18.0400 | 19.6000 | 18.0000 | 19.2000 | 19.2000 | 608 |
| Jan 29, 2024 | 20.0000 | 20.0000 | 17.8000 | 19.1200 | 19.1200 | 1,920 |
| Jan 26, 2024 | 18.0000 | 19.9600 | 17.8000 | 19.8000 | 19.8000 | 395 |
| Jan 25, 2024 | 18.0000 | 18.8000 | 18.0000 | 18.6800 | 18.6800 | 175 |
| Jan 24, 2024 | 17.8400 | 19.2000 | 17.8400 | 19.0000 | 19.0000 | 220 |
| Jan 23, 2024 | 18.2800 | 19.2000 | 18.0000 | 18.8000 | 18.8000 | 1,100 |
| Jan 22, 2024 | 18.0400 | 19.2000 | 18.0400 | 19.1600 | 19.1600 | 308 |
| Jan 19, 2024 | 19.2000 | 19.2000 | 18.0000 | 19.2000 | 19.2000 | 485 |
| Jan 18, 2024 | 18.5200 | 19.2000 | 18.1600 | 19.2000 | 19.2000 | 260 |
| Jan 17, 2024 | 18.0000 | 19.2000 | 18.0000 | 18.5200 | 18.5200 | 838 |
| Jan 16, 2024 | 19.2800 | 20.0000 | 17.6000 | 19.1600 | 19.1600 | 1,700 |
| Jan 12, 2024 | 20.8000 | 20.8000 | 19.4400 | 20.8000 | 20.8000 | 760 |
| Jan 11, 2024 | 20.0000 | 21.2000 | 19.2400 | 20.4000 | 20.4000 | 458 |
| Jan 10, 2024 | 18.8400 | 20.0000 | 18.8400 | 20.0000 | 20.0000 | 770 |
| Jan 9, 2024 | 20.0000 | 20.3600 | 18.6000 | 19.1200 | 19.1200 | 463 |
| Jan 8, 2024 | 22.0000 | 22.4000 | 18.8000 | 20.0000 | 20.0000 | 3,938 |
| Jan 5, 2024 | 22.4000 | 23.6000 | 22.0800 | 22.4000 | 22.4000 | 1,873 |
| Jan 4, 2024 | 24.0000 | 24.0000 | 22.7200 | 22.7200 | 22.7200 | 1,648 |
| Jan 3, 2024 | 23.5600 | 23.6000 | 22.0000 | 22.4000 | 22.4000 | 733 |
| Jan 2, 2024 | 24.0000 | 24.0000 | 22.0000 | 23.5200 | 23.5200 | 1,918 |
| Dec 29, 2023 | 20.0000 | 24.3200 | 20.0000 | 23.6000 | 23.6000 | 5,143 |
| Dec 28, 2023 | 21.6000 | 22.4000 | 20.0000 | 20.2400 | 20.2400 | 2,188 |
| Dec 27, 2023 | 19.2000 | 20.8000 | 18.0000 | 20.4000 | 20.4000 | 8,655 |
| Dec 26, 2023 | 16.8000 | 19.3200 | 16.8000 | 17.9600 | 17.9600 | 2,195 |
| Dec 22, 2023 | 17.6000 | 19.1200 | 17.4400 | 17.4400 | 17.4400 | 1,513 |
| Dec 21, 2023 | 17.7600 | 18.2800 | 17.3200 | 17.8000 | 17.8000 | 1,160 |
| Dec 20, 2023 | 19.2000 | 19.2000 | 17.7200 | 18.2000 | 18.2000 | 1,538 |
| Dec 19, 2023 | 18.0000 | 19.2000 | 17.9200 | 18.0000 | 18.0000 | 1,390 |
| Dec 18, 2023 | 19.2800 | 20.2400 | 17.6000 | 18.3600 | 18.3600 | 2,780 |
| Dec 15, 2023 | 18.0000 | 21.2000 | 16.8400 | 19.2000 | 19.2000 | 7,098 |
| Dec 14, 2023 | 16.8000 | 18.0000 | 15.6000 | 16.9200 | 16.9200 | 5,678 |
| Dec 13, 2023 | 17.4800 | 18.0800 | 16.8000 | 16.8000 | 16.8000 | 2,438 |
| Dec 12, 2023 | 17.4000 | 18.4000 | 16.8000 | 17.6000 | 17.6000 | 2,510 |
| Dec 11, 2023 | 18.3200 | 19.5200 | 17.0400 | 17.4000 | 17.4000 | 6,703 |
| Dec 8, 2023 | 18.7200 | 19.7600 | 18.0400 | 18.4000 | 18.4000 | 5,240 |
| Dec 7, 2023 | 18.5600 | 21.4000 | 18.4000 | 18.6000 | 18.6000 | 7,073 |
| Dec 6, 2023 | 21.2000 | 21.7200 | 18.5200 | 19.6000 | 19.6000 | 8,268 |
| Dec 5, 2023 | 20.0000 | 23.9600 | 18.4400 | 22.0400 | 22.0400 | 18,988 |
| Dec 4, 2023 | 18.4000 | 23.2000 | 17.2400 | 22.4000 | 22.4000 | 39,428 |
| Dec 1, 2023 | 25.1600 | 29.0800 | 18.0000 | 24.4000 | 24.4000 | 636,300 |
| Nov 30, 2023 | 16.3200 | 17.5600 | 16.0000 | 16.8000 | 16.8000 | 1,528 |
| Nov 29, 2023 | 15.4400 | 18.2800 | 15.4000 | 16.0800 | 16.0800 | 1,973 |
| Nov 28, 2023 | 16.0000 | 16.2000 | 15.2000 | 15.2400 | 15.2400 | 1,535 |
| Nov 27, 2023 | 16.0000 | 17.2000 | 15.5600 | 15.5600 | 15.5600 | 4,153 |
| Nov 24, 2023 | 17.4400 | 17.4400 | 16.0000 | 16.0000 | 16.0000 | 380 |
| Nov 22, 2023 | 15.2400 | 17.1200 | 15.2400 | 16.4000 | 16.4000 | 1,908 |
| Nov 21, 2023 | 16.8000 | 17.4800 | 15.6000 | 16.4000 | 16.4000 | 2,393 |
| Nov 20, 2023 | 15.6000 | 20.0000 | 14.8400 | 17.6400 | 17.6400 | 12,655 |
| Nov 17, 2023 | 12.8000 | 15.2000 | 12.8000 | 14.0000 | 14.0000 | 7,293 |
| Nov 16, 2023 | 19.0800 | 19.1200 | 10.4000 | 12.8000 | 12.8000 | 45,385 |
| Nov 15, 2023 | 21.6000 | 21.6000 | 17.4800 | 19.5200 | 19.5200 | 3,698 |
| Nov 14, 2023 | 20.0000 | 21.0000 | 20.0000 | 21.0000 | 21.0000 | 463 |
| Nov 13, 2023 | 24.0000 | 24.0000 | 17.2000 | 19.8000 | 19.8000 | 2,788 |
| Nov 10, 2023 | 24.6000 | 25.6000 | 23.2800 | 25.6000 | 25.6000 | 1,643 |
| Nov 9, 2023 | 26.0000 | 28.0000 | 25.6800 | 28.0000 | 28.0000 | 358 |
| Nov 8, 2023 | 28.8000 | 28.8000 | 26.0000 | 26.4000 | 26.4000 | 275 |
| Nov 7, 2023 | 27.6000 | 27.6000 | 25.6800 | 27.6000 | 27.6000 | 258 |
| Nov 6, 2023 | 25.6000 | 27.2000 | 24.4400 | 26.9600 | 26.9600 | 728 |
Related Tickers
TOVX Theriva Biologics, Inc.
1.9700
-4.83%
LIXT Lixte Biotechnology Holdings, Inc.
1.8900
-3.08%
ATHA Athira Pharma, Inc.
0.7500
+17.21%
THAR Tharimmune, Inc.
2.7700
-6.10%
EVGN Evogene Ltd.
1.9700
-5.74%
GRI GRI Bio, Inc.
0.9900
-4.81%
AVTE Aerovate Therapeutics, Inc.
2.7000
-0.74%
ENSC Ensysce Biosciences, Inc.
0.5220
-9.77%
GLYC GlycoMimetics, Inc.
0.3900
-4.88%
GLUE Monte Rosa Therapeutics, Inc.
9.36
+5.88%