NasdaqCM - Nasdaq Real Time Price • USD
ChromaDex Corporation (CDXC)
As of 12:40 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.3800 | 3.5200 | 3.3800 | 3.4200 | 3.4200 | 104,385 |
| Apr 25, 2024 | 3.4400 | 3.5100 | 3.3600 | 3.3900 | 3.3900 | 193,200 |
| Apr 24, 2024 | 3.4700 | 3.6500 | 3.3700 | 3.4000 | 3.4000 | 179,700 |
| Apr 23, 2024 | 2.9500 | 3.4400 | 2.9400 | 3.4000 | 3.4000 | 461,300 |
| Apr 22, 2024 | 3.4100 | 3.7200 | 2.8900 | 2.9500 | 2.9500 | 878,400 |
| Apr 19, 2024 | 3.7800 | 3.9000 | 3.6100 | 3.6900 | 3.6900 | 308,700 |
| Apr 18, 2024 | 3.9900 | 4.0100 | 3.7700 | 3.7900 | 3.7900 | 199,400 |
| Apr 17, 2024 | 4.0000 | 4.1800 | 3.9200 | 3.9700 | 3.9700 | 296,700 |
| Apr 16, 2024 | 3.8700 | 4.0600 | 3.8200 | 3.9400 | 3.9400 | 250,600 |
| Apr 15, 2024 | 3.8300 | 3.9800 | 3.7500 | 3.9300 | 3.9300 | 232,900 |
| Apr 12, 2024 | 4.0200 | 4.1900 | 3.6200 | 3.8500 | 3.8500 | 438,700 |
| Apr 11, 2024 | 3.9900 | 4.0900 | 3.8100 | 4.0900 | 4.0900 | 270,800 |
| Apr 10, 2024 | 3.9900 | 4.0400 | 3.7100 | 3.9200 | 3.9200 | 287,200 |
| Apr 9, 2024 | 4.2900 | 4.3100 | 3.9100 | 3.9800 | 3.9800 | 451,800 |
| Apr 8, 2024 | 4.0600 | 4.3700 | 4.0600 | 4.2100 | 4.2100 | 302,600 |
| Apr 5, 2024 | 4.3300 | 4.6500 | 3.8800 | 4.0200 | 4.0200 | 689,000 |
| Apr 4, 2024 | 3.9500 | 4.4700 | 3.8600 | 4.3200 | 4.3200 | 917,500 |
| Apr 3, 2024 | 3.7000 | 3.9500 | 3.6100 | 3.9500 | 3.9500 | 349,800 |
| Apr 2, 2024 | 3.6600 | 3.9000 | 3.5600 | 3.5900 | 3.5900 | 365,500 |
| Apr 1, 2024 | 3.4600 | 3.6300 | 3.2200 | 3.6100 | 3.6100 | 345,200 |
| Mar 28, 2024 | 3.6100 | 3.7700 | 3.1700 | 3.4800 | 3.4800 | 489,700 |
| Mar 27, 2024 | 3.8700 | 3.9500 | 3.5500 | 3.6700 | 3.6700 | 434,000 |
| Mar 26, 2024 | 3.8100 | 4.0400 | 3.4200 | 3.8400 | 3.8400 | 628,600 |
| Mar 25, 2024 | 3.6100 | 4.0600 | 3.5700 | 3.7900 | 3.7900 | 894,500 |
| Mar 22, 2024 | 3.2300 | 3.5900 | 3.0400 | 3.5600 | 3.5600 | 619,400 |
| Mar 21, 2024 | 2.9900 | 3.2400 | 2.9500 | 3.2000 | 3.2000 | 519,400 |
| Mar 20, 2024 | 2.6500 | 3.0700 | 2.3500 | 3.0600 | 3.0600 | 1,233,700 |
| Mar 19, 2024 | 3.1700 | 3.2000 | 2.6000 | 2.7100 | 2.7100 | 1,029,500 |
| Mar 18, 2024 | 2.4500 | 3.5800 | 2.4500 | 2.9900 | 2.9900 | 2,302,400 |
| Mar 15, 2024 | 2.0700 | 2.4000 | 2.0200 | 2.4000 | 2.4000 | 585,800 |
| Mar 14, 2024 | 2.1300 | 2.1400 | 1.9800 | 2.0500 | 2.0500 | 244,800 |
| Mar 13, 2024 | 1.9800 | 2.1800 | 1.9800 | 2.1000 | 2.1000 | 512,900 |
| Mar 12, 2024 | 1.7700 | 1.9800 | 1.7700 | 1.9500 | 1.9500 | 296,400 |
| Mar 11, 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 277,800 |
| Mar 8, 2024 | 1.6200 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 155,500 |
| Mar 7, 2024 | 1.7500 | 1.7500 | 1.5700 | 1.6000 | 1.6000 | 231,400 |
| Mar 6, 2024 | 1.7300 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 170,700 |
| Mar 5, 2024 | 1.6800 | 1.7700 | 1.6500 | 1.7300 | 1.7300 | 237,500 |
| Mar 4, 2024 | 1.6600 | 1.7500 | 1.6000 | 1.6600 | 1.6600 | 103,100 |
| Mar 1, 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 37,200 |
| Feb 29, 2024 | 1.7100 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 77,800 |
| Feb 28, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 86,500 |
| Feb 27, 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 216,500 |
| Feb 26, 2024 | 1.5100 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 124,300 |
| Feb 23, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5200 | 1.5200 | 107,700 |
| Feb 22, 2024 | 1.5200 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 109,700 |
| Feb 21, 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 42,400 |
| Feb 20, 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 37,100 |
| Feb 16, 2024 | 1.5900 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 63,000 |
| Feb 15, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 73,300 |
| Feb 14, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 48,100 |
| Feb 13, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 125,900 |
| Feb 12, 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5600 | 1.5600 | 141,300 |
| Feb 9, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 20,100 |
| Feb 8, 2024 | 1.5300 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 36,300 |
| Feb 7, 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 18,100 |
| Feb 6, 2024 | 1.5400 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 73,500 |
| Feb 5, 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5500 | 1.5500 | 53,600 |
| Feb 2, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 63,000 |
| Feb 1, 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 36,700 |
| Jan 31, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 38,100 |
| Jan 30, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 27,300 |
| Jan 29, 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 63,800 |
| Jan 26, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 98,500 |
| Jan 25, 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 30,600 |
| Jan 24, 2024 | 1.3800 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 45,300 |
| Jan 23, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 27,700 |
| Jan 22, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 142,500 |
| Jan 19, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 46,900 |
| Jan 18, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 21,500 |
| Jan 17, 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 36,600 |
| Jan 16, 2024 | 1.4300 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 32,500 |
| Jan 12, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 14,300 |
| Jan 11, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 40,600 |
| Jan 10, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 33,600 |
| Jan 9, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4800 | 1.4800 | 17,100 |
| Jan 8, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 105,700 |
| Jan 5, 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 71,200 |
| Jan 4, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 16,200 |
| Jan 3, 2024 | 1.3900 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 61,800 |
| Jan 2, 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 86,600 |
| Dec 29, 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 70,900 |
| Dec 28, 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 76,800 |
| Dec 27, 2023 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 111,500 |
| Dec 26, 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 55,500 |
| Dec 22, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 79,200 |
| Dec 21, 2023 | 1.4500 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 26,100 |
| Dec 20, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 98,200 |
| Dec 19, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 112,500 |
| Dec 18, 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 89,000 |
| Dec 15, 2023 | 1.3500 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 152,100 |
| Dec 14, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 149,100 |
| Dec 13, 2023 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 131,400 |
| Dec 12, 2023 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 64,300 |
| Dec 11, 2023 | 1.3900 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 52,400 |
| Dec 8, 2023 | 1.4000 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 85,600 |
| Dec 7, 2023 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 44,900 |
| Dec 6, 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 41,900 |
| Dec 5, 2023 | 1.4000 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 130,800 |
| Dec 4, 2023 | 1.4300 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 66,800 |
| Dec 1, 2023 | 1.3800 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 111,000 |
| Nov 30, 2023 | 1.3900 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 100,700 |
| Nov 29, 2023 | 1.4400 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 144,900 |
| Nov 28, 2023 | 1.4300 | 1.4600 | 1.3500 | 1.4300 | 1.4300 | 110,200 |
| Nov 27, 2023 | 1.5300 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 54,600 |
| Nov 24, 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 24,500 |
| Nov 22, 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 61,800 |
| Nov 21, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 38,800 |
| Nov 20, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 24,600 |
| Nov 17, 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 27,600 |
| Nov 16, 2023 | 1.5700 | 1.5700 | 1.4100 | 1.4600 | 1.4600 | 37,700 |
| Nov 15, 2023 | 1.3900 | 1.5400 | 1.3900 | 1.5000 | 1.5000 | 123,700 |
| Nov 14, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 32,800 |
| Nov 13, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 66,500 |
| Nov 10, 2023 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 65,600 |
| Nov 9, 2023 | 1.6000 | 1.6000 | 1.3900 | 1.4200 | 1.4200 | 150,400 |
| Nov 8, 2023 | 1.5600 | 1.6400 | 1.5400 | 1.6000 | 1.6000 | 218,000 |
| Nov 7, 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 99,700 |
| Nov 6, 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 40,000 |
| Nov 3, 2023 | 1.4100 | 1.5500 | 1.4000 | 1.4800 | 1.4800 | 84,800 |
| Nov 2, 2023 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 25,400 |
| Nov 1, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 45,000 |
| Oct 31, 2023 | 1.3100 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 31,400 |
| Oct 30, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 31,200 |
| Oct 27, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 29,600 |
| Oct 26, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 18,300 |
| Oct 25, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 27,800 |
| Oct 24, 2023 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 47,200 |
| Oct 23, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 57,600 |
| Oct 20, 2023 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 71,500 |
| Oct 19, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 61,900 |
| Oct 18, 2023 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 18,800 |
| Oct 17, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 79,500 |
| Oct 16, 2023 | 1.3600 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 62,600 |
| Oct 13, 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 33,900 |
| Oct 12, 2023 | 1.3600 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 88,300 |
| Oct 11, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 95,100 |
| Oct 10, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 68,500 |
| Oct 9, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 65,400 |
| Oct 6, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 70,600 |
| Oct 5, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 81,000 |
| Oct 4, 2023 | 1.4500 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 70,200 |
| Oct 3, 2023 | 1.4600 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 107,900 |
| Oct 2, 2023 | 1.4400 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 78,900 |
| Sep 29, 2023 | 1.4000 | 1.4800 | 1.3900 | 1.4600 | 1.4600 | 210,600 |
| Sep 28, 2023 | 1.4500 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 95,500 |
| Sep 27, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 125,600 |
| Sep 26, 2023 | 1.3600 | 1.4300 | 1.3300 | 1.4300 | 1.4300 | 250,100 |
| Sep 25, 2023 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 52,900 |
| Sep 22, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 48,200 |
| Sep 21, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 51,100 |
| Sep 20, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 30,000 |
| Sep 19, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 41,700 |
| Sep 18, 2023 | 1.4600 | 1.5200 | 1.4000 | 1.4000 | 1.4000 | 92,700 |
| Sep 15, 2023 | 1.4700 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 165,600 |
| Sep 14, 2023 | 1.4300 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 95,600 |
| Sep 13, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 189,400 |
| Sep 12, 2023 | 1.5000 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 265,500 |
| Sep 11, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 81,800 |
| Sep 8, 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 59,500 |
| Sep 7, 2023 | 1.5300 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 90,300 |
| Sep 6, 2023 | 1.4800 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 74,800 |
| Sep 5, 2023 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 89,100 |
| Sep 1, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 52,100 |
| Aug 31, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 39,900 |
| Aug 30, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 64,200 |
| Aug 29, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 37,900 |
| Aug 28, 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 63,700 |
| Aug 25, 2023 | 1.4800 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 84,000 |
| Aug 24, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 111,200 |
| Aug 23, 2023 | 1.5700 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 960,500 |
| Aug 22, 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 41,900 |
| Aug 21, 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 50,400 |
| Aug 18, 2023 | 1.4800 | 1.5800 | 1.4600 | 1.5300 | 1.5300 | 119,200 |
| Aug 17, 2023 | 1.5400 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 198,300 |
| Aug 16, 2023 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 28,900 |
| Aug 15, 2023 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 35,700 |
| Aug 14, 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 49,700 |
| Aug 11, 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 80,400 |
| Aug 10, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 70,500 |
| Aug 9, 2023 | 1.6400 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 47,000 |
| Aug 8, 2023 | 1.6300 | 1.6900 | 1.5800 | 1.6600 | 1.6600 | 28,000 |
| Aug 7, 2023 | 1.6400 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 98,400 |
| Aug 4, 2023 | 1.6600 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 35,500 |
| Aug 3, 2023 | 1.6700 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 32,200 |
| Aug 2, 2023 | 1.7000 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 47,100 |
| Aug 1, 2023 | 1.6800 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 77,500 |
| Jul 31, 2023 | 1.6800 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 64,800 |
| Jul 28, 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 91,000 |
| Jul 27, 2023 | 1.6400 | 1.7100 | 1.6200 | 1.7100 | 1.7100 | 98,600 |
| Jul 26, 2023 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 53,100 |
| Jul 25, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 81,200 |
| Jul 24, 2023 | 1.6000 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 100,300 |
| Jul 21, 2023 | 1.6800 | 1.6800 | 1.5600 | 1.6000 | 1.6000 | 105,400 |
| Jul 20, 2023 | 1.7700 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 59,400 |
| Jul 19, 2023 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 184,300 |
| Jul 18, 2023 | 1.6500 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 82,900 |
| Jul 17, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 48,800 |
| Jul 14, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 41,400 |
| Jul 13, 2023 | 1.6700 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 45,100 |
| Jul 12, 2023 | 1.6900 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 37,400 |
| Jul 11, 2023 | 1.6400 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 62,000 |
| Jul 10, 2023 | 1.6000 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 59,600 |
| Jul 7, 2023 | 1.5400 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 37,600 |
| Jul 6, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 58,600 |
| Jul 5, 2023 | 1.5500 | 1.6300 | 1.5400 | 1.6000 | 1.6000 | 63,800 |
| Jul 3, 2023 | 1.5500 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 23,000 |
| Jun 30, 2023 | 1.5700 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 36,200 |
| Jun 29, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 32,600 |
| Jun 28, 2023 | 1.5800 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 24,500 |
| Jun 27, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 35,000 |
| Jun 26, 2023 | 1.6400 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 37,900 |
| Jun 23, 2023 | 1.5800 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 87,700 |
| Jun 22, 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 67,300 |
| Jun 21, 2023 | 1.6600 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 140,000 |
| Jun 20, 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 158,800 |
| Jun 16, 2023 | 1.6500 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 69,500 |
| Jun 15, 2023 | 1.7200 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 132,300 |
| Jun 14, 2023 | 1.8000 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 125,400 |
| Jun 13, 2023 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 80,200 |
| Jun 12, 2023 | 1.6200 | 1.7800 | 1.6100 | 1.7700 | 1.7700 | 278,900 |
| Jun 9, 2023 | 1.5700 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 68,700 |
| Jun 8, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 53,700 |
| Jun 7, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 48,400 |
| Jun 6, 2023 | 1.5500 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 43,800 |
| Jun 5, 2023 | 1.5200 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 95,800 |
| Jun 2, 2023 | 1.4900 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 37,300 |
| Jun 1, 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 66,000 |
| May 31, 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 65,600 |
| May 30, 2023 | 1.4500 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 84,900 |
| May 26, 2023 | 1.4500 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 76,800 |
| May 25, 2023 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 53,300 |
| May 24, 2023 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 19,800 |
| May 23, 2023 | 1.5700 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 60,600 |
| May 22, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 44,800 |
| May 19, 2023 | 1.5700 | 1.5800 | 1.4600 | 1.4800 | 1.4800 | 63,500 |
| May 18, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 49,300 |
| May 17, 2023 | 1.5100 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 51,100 |
| May 16, 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 52,100 |
| May 15, 2023 | 1.4300 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 59,500 |
| May 12, 2023 | 1.5300 | 1.5500 | 1.4100 | 1.4300 | 1.4300 | 149,500 |
| May 11, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 262,400 |
| May 10, 2023 | 1.4000 | 1.4900 | 1.3800 | 1.4700 | 1.4700 | 117,700 |
| May 9, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 34,400 |
| May 8, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 63,000 |
| May 5, 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 70,300 |
| May 4, 2023 | 1.3600 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 81,400 |
| May 3, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 44,300 |
| May 2, 2023 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 87,600 |
| May 1, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 78,100 |
| Apr 28, 2023 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 66,900 |
| Apr 27, 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 88,500 |
| Apr 26, 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 99,600 |
Related Tickers
VIRI Virios Therapeutics, Inc.
0.4502
-2.53%
NRSN NeuroSense Therapeutics Ltd.
1.2313
-2.28%
INMB INmune Bio, Inc.
11.65
+7.50%
STOK Stoke Therapeutics, Inc.
11.94
+2.14%
NUVB Nuvation Bio Inc.
2.6950
+2.86%
TSHA Taysha Gene Therapies, Inc.
2.3850
+3.70%
RZLT Rezolute, Inc.
2.5850
-0.58%
VTGN Vistagen Therapeutics, Inc.
4.7700
+1.49%
MAIA MAIA Biotechnology, Inc.
2.7665
+3.23%
GALT Galectin Therapeutics Inc.
3.5700
+2.00%