NasdaqCM - Delayed Quote • USD
Fortress Biotech, Inc. (FBIO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:59 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.7100 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 103,300 |
Apr 25, 2024 | 1.7500 | 1.7700 | 1.6600 | 1.7200 | 1.7200 | 210,100 |
Apr 24, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 115,100 |
Apr 23, 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 193,100 |
Apr 22, 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 151,000 |
Apr 19, 2024 | 1.8600 | 1.8600 | 1.7100 | 1.7500 | 1.7500 | 185,900 |
Apr 18, 2024 | 1.7900 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 437,500 |
Apr 17, 2024 | 1.7900 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 245,100 |
Apr 16, 2024 | 1.7600 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 193,400 |
Apr 15, 2024 | 1.8200 | 1.8400 | 1.7200 | 1.8200 | 1.8200 | 336,200 |
Apr 12, 2024 | 1.8300 | 1.8700 | 1.7200 | 1.8000 | 1.8000 | 266,100 |
Apr 11, 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8200 | 1.8200 | 202,000 |
Apr 10, 2024 | 1.8900 | 1.9300 | 1.8000 | 1.9100 | 1.9100 | 184,400 |
Apr 9, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 181,400 |
Apr 8, 2024 | 1.8400 | 1.9400 | 1.7600 | 1.9000 | 1.9000 | 201,300 |
Apr 5, 2024 | 1.8800 | 1.9000 | 1.6300 | 1.8700 | 1.8700 | 396,200 |
Apr 4, 2024 | 1.9200 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 196,600 |
Apr 3, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 179,500 |
Apr 2, 2024 | 1.9400 | 1.9600 | 1.7900 | 1.9300 | 1.9300 | 203,100 |
Apr 1, 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 334,900 |
Mar 28, 2024 | 2.1600 | 2.1700 | 1.9700 | 2.0000 | 2.0000 | 311,800 |
Mar 27, 2024 | 1.9600 | 2.1700 | 1.9300 | 2.1700 | 2.1700 | 469,800 |
Mar 26, 2024 | 1.9300 | 1.9800 | 1.8300 | 1.9300 | 1.9300 | 244,300 |
Mar 25, 2024 | 1.9200 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 138,300 |
Mar 22, 2024 | 1.9500 | 2.0100 | 1.8600 | 1.9400 | 1.9400 | 291,600 |
Mar 21, 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9700 | 1.9700 | 246,100 |
Mar 20, 2024 | 1.9000 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 212,800 |
Mar 19, 2024 | 1.9600 | 1.9700 | 1.8300 | 1.9000 | 1.9000 | 306,200 |
Mar 18, 2024 | 2.0000 | 2.0100 | 1.7900 | 1.9200 | 1.9200 | 339,100 |
Mar 15, 2024 | 1.7300 | 1.9900 | 1.7200 | 1.9400 | 1.9400 | 664,200 |
Mar 14, 2024 | 1.8200 | 1.9000 | 1.6300 | 1.6800 | 1.6800 | 564,200 |
Mar 13, 2024 | 1.9100 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 209,900 |
Mar 12, 2024 | 1.9900 | 2.0000 | 1.8700 | 1.9300 | 1.9300 | 145,900 |
Mar 11, 2024 | 2.0900 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 214,500 |
Mar 8, 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 173,500 |
Mar 7, 2024 | 2.2800 | 2.2800 | 2.0500 | 2.0700 | 2.0700 | 292,100 |
Mar 6, 2024 | 2.3200 | 2.3200 | 2.1700 | 2.2200 | 2.2200 | 168,100 |
Mar 5, 2024 | 2.2500 | 2.3100 | 2.1600 | 2.2700 | 2.2700 | 210,200 |
Mar 4, 2024 | 2.4900 | 2.6200 | 2.1600 | 2.2900 | 2.2900 | 446,900 |
Mar 1, 2024 | 2.1200 | 2.4400 | 2.0700 | 2.4300 | 2.4300 | 589,600 |
Feb 29, 2024 | 2.2200 | 2.2700 | 2.0500 | 2.0800 | 2.0800 | 356,200 |
Feb 28, 2024 | 1.9700 | 2.2800 | 1.9700 | 2.1800 | 2.1800 | 951,800 |
Feb 27, 2024 | 1.9000 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 378,700 |
Feb 26, 2024 | 1.7400 | 1.8700 | 1.7300 | 1.8500 | 1.8500 | 339,100 |
Feb 23, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 101,700 |
Feb 22, 2024 | 1.7600 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 189,100 |
Feb 21, 2024 | 1.7700 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 218,600 |
Feb 20, 2024 | 1.8400 | 1.8900 | 1.7700 | 1.7800 | 1.7800 | 149,500 |
Feb 16, 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 353,100 |
Feb 15, 2024 | 1.7800 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 301,700 |
Feb 14, 2024 | 1.8400 | 1.9300 | 1.7800 | 1.8800 | 1.8800 | 237,200 |
Feb 13, 2024 | 1.8800 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 369,200 |
Feb 12, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9200 | 1.9200 | 277,800 |
Feb 9, 2024 | 1.7900 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 264,300 |
Feb 8, 2024 | 1.7600 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 285,400 |
Feb 7, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 184,800 |
Feb 6, 2024 | 1.7200 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 528,900 |
Feb 5, 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7200 | 1.7200 | 507,500 |
Feb 2, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 397,000 |
Feb 1, 2024 | 2.0500 | 2.0800 | 1.9400 | 1.9700 | 1.9700 | 233,400 |
Jan 31, 2024 | 2.0100 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 396,100 |
Jan 30, 2024 | 2.1100 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 195,100 |
Jan 29, 2024 | 2.0100 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 357,300 |
Jan 26, 2024 | 2.1100 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 264,500 |
Jan 25, 2024 | 2.0300 | 2.1300 | 1.9500 | 2.0900 | 2.0900 | 541,300 |
Jan 24, 2024 | 2.0300 | 2.0400 | 1.9300 | 2.0100 | 2.0100 | 297,600 |
Jan 23, 2024 | 1.9900 | 2.1300 | 1.9100 | 2.0000 | 2.0000 | 343,800 |
Jan 22, 2024 | 1.9400 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 366,700 |
Jan 19, 2024 | 1.8400 | 1.9100 | 1.7600 | 1.9000 | 1.9000 | 255,600 |
Jan 18, 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8400 | 1.8400 | 366,000 |
Jan 17, 2024 | 1.7600 | 1.8900 | 1.6600 | 1.8800 | 1.8800 | 565,100 |
Jan 16, 2024 | 1.9500 | 2.0300 | 1.7900 | 1.8100 | 1.8100 | 490,000 |
Jan 12, 2024 | 1.8700 | 1.9800 | 1.8400 | 1.9200 | 1.9200 | 463,800 |
Jan 11, 2024 | 1.9400 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 665,600 |
Jan 10, 2024 | 2.1800 | 2.2000 | 1.8700 | 1.9400 | 1.9400 | 1,407,300 |
Jan 9, 2024 | 2.4200 | 2.4400 | 2.1100 | 2.1200 | 2.1200 | 2,495,000 |
Jan 8, 2024 | 2.4100 | 2.4500 | 2.2300 | 2.2600 | 2.2600 | 686,400 |
Jan 5, 2024 | 2.4800 | 2.5800 | 2.1100 | 2.4200 | 2.4200 | 768,900 |
Jan 4, 2024 | 2.4200 | 2.7800 | 2.3800 | 2.5000 | 2.5000 | 881,000 |
Jan 3, 2024 | 2.7200 | 2.8700 | 2.3000 | 2.4800 | 2.4800 | 1,311,300 |
Jan 2, 2024 | 3.0000 | 3.0700 | 2.5900 | 2.6900 | 2.6900 | 1,155,500 |
Dec 29, 2023 | 3.2400 | 3.3400 | 2.9400 | 3.0100 | 3.0100 | 2,172,900 |
Dec 28, 2023 | 3.6000 | 4.4300 | 3.5900 | 3.8900 | 3.8900 | 1,510,900 |
Dec 27, 2023 | 3.4500 | 3.7600 | 3.3300 | 3.5000 | 3.5000 | 766,000 |
Dec 26, 2023 | 2.8900 | 3.4500 | 2.8700 | 3.3500 | 3.3500 | 1,061,500 |
Dec 22, 2023 | 2.5400 | 2.8300 | 2.5100 | 2.7500 | 2.7500 | 329,900 |
Dec 21, 2023 | 2.4800 | 2.5400 | 2.3200 | 2.5300 | 2.5300 | 314,100 |
Dec 20, 2023 | 2.4800 | 2.6000 | 2.3400 | 2.3600 | 2.3600 | 304,100 |
Dec 19, 2023 | 2.5500 | 2.6500 | 2.4000 | 2.4200 | 2.4200 | 446,500 |
Dec 18, 2023 | 2.6100 | 2.7300 | 2.3100 | 2.5000 | 2.5000 | 862,600 |
Dec 15, 2023 | 3.3800 | 3.4800 | 3.0400 | 3.0700 | 3.0700 | 442,900 |
Dec 14, 2023 | 3.3600 | 3.5700 | 3.2700 | 3.3100 | 3.3100 | 339,100 |
Dec 13, 2023 | 3.2100 | 3.3800 | 3.0500 | 3.3100 | 3.3100 | 349,200 |
Dec 12, 2023 | 3.0200 | 3.2900 | 2.8400 | 3.2100 | 3.2100 | 336,100 |
Dec 11, 2023 | 3.1400 | 3.2400 | 2.7100 | 3.0000 | 3.0000 | 580,500 |
Dec 8, 2023 | 3.3600 | 3.8500 | 3.0300 | 3.1200 | 3.1200 | 1,394,700 |
Dec 7, 2023 | 2.8400 | 3.5000 | 2.8200 | 3.3000 | 3.3000 | 1,129,100 |
Dec 6, 2023 | 2.6900 | 2.8900 | 2.5200 | 2.8000 | 2.8000 | 437,000 |
Dec 5, 2023 | 2.5300 | 2.7200 | 2.5100 | 2.6700 | 2.6700 | 464,800 |
Dec 4, 2023 | 2.1600 | 2.7300 | 2.1500 | 2.6100 | 2.6100 | 972,300 |
Dec 1, 2023 | 2.0700 | 2.2200 | 2.0000 | 2.1700 | 2.1700 | 445,400 |
Nov 30, 2023 | 2.0400 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 326,100 |
Nov 29, 2023 | 1.9700 | 2.1400 | 1.9300 | 2.0500 | 2.0500 | 522,700 |
Nov 28, 2023 | 2.1000 | 2.1800 | 1.8700 | 1.9500 | 1.9500 | 670,900 |
Nov 27, 2023 | 2.2500 | 2.2700 | 2.0300 | 2.1400 | 2.1400 | 534,100 |
Nov 24, 2023 | 2.2100 | 2.4300 | 2.1900 | 2.2000 | 2.2000 | 430,000 |
Nov 22, 2023 | 2.2200 | 2.3800 | 1.9200 | 2.2000 | 2.2000 | 1,000,200 |
Nov 21, 2023 | 2.8300 | 2.8300 | 2.1200 | 2.2000 | 2.2000 | 2,007,200 |
Nov 20, 2023 | 2.2800 | 2.8400 | 2.2200 | 2.8000 | 2.8000 | 4,956,000 |
Nov 17, 2023 | 1.5700 | 2.2200 | 1.5100 | 2.0900 | 2.0900 | 9,084,700 |
Nov 16, 2023 | 1.4400 | 1.4400 | 1.3000 | 1.4300 | 1.4300 | 812,000 |
Nov 15, 2023 | 1.3800 | 1.4400 | 1.3300 | 1.3800 | 1.3800 | 389,500 |
Nov 14, 2023 | 1.4000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 552,800 |
Nov 13, 2023 | 1.4400 | 1.4400 | 1.2800 | 1.3400 | 1.3400 | 539,500 |
Nov 10, 2023 | 1.3500 | 1.4000 | 1.2400 | 1.3100 | 1.3100 | 1,081,100 |
Nov 9, 2023 | 2.1100 | 2.2900 | 2.0800 | 2.0800 | 2.0800 | 207,700 |
Nov 8, 2023 | 2.1800 | 2.3000 | 2.1200 | 2.1500 | 2.1500 | 58,500 |
Nov 7, 2023 | 2.4500 | 2.5000 | 2.1000 | 2.1300 | 2.1300 | 182,500 |
Nov 6, 2023 | 2.3400 | 2.5400 | 2.3000 | 2.3800 | 2.3800 | 197,100 |
Nov 3, 2023 | 1.9600 | 2.3000 | 1.9600 | 2.2400 | 2.2400 | 223,100 |
Nov 2, 2023 | 1.6600 | 2.2700 | 1.6300 | 1.9400 | 1.9400 | 163,200 |
Nov 1, 2023 | 1.8200 | 1.8200 | 1.6200 | 1.6800 | 1.6800 | 50,500 |
Oct 31, 2023 | 1.7000 | 1.8300 | 1.6600 | 1.7900 | 1.7900 | 23,900 |
Oct 30, 2023 | 1.8500 | 1.8600 | 1.6800 | 1.7000 | 1.7000 | 31,700 |
Oct 27, 2023 | 1.8200 | 1.9300 | 1.7000 | 1.7800 | 1.7800 | 27,100 |
Oct 26, 2023 | 1.8800 | 1.9400 | 1.6700 | 1.8000 | 1.8000 | 114,800 |
Oct 25, 2023 | 1.8000 | 2.0300 | 1.7600 | 1.8900 | 1.8900 | 109,700 |
Oct 24, 2023 | 1.7900 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 80,300 |
Oct 23, 2023 | 1.8900 | 1.9300 | 1.7200 | 1.7400 | 1.7400 | 64,100 |
Oct 20, 2023 | 2.0300 | 2.1100 | 1.8500 | 1.8600 | 1.8600 | 85,400 |
Oct 19, 2023 | 2.2100 | 2.2500 | 2.0100 | 2.0300 | 2.0300 | 121,100 |
Oct 18, 2023 | 2.6000 | 2.6800 | 2.2000 | 2.2700 | 2.2700 | 181,000 |
Oct 17, 2023 | 2.7700 | 2.8000 | 2.5200 | 2.6000 | 2.6000 | 84,700 |
Oct 16, 2023 | 2.9100 | 3.0300 | 2.7600 | 2.7700 | 2.7700 | 107,000 |
Oct 13, 2023 | 3.3000 | 3.3000 | 2.8000 | 2.9000 | 2.9000 | 126,700 |
Oct 12, 2023 | 3.8000 | 3.8100 | 3.3000 | 3.3000 | 3.3000 | 125,900 |
Oct 11, 2023 | 4.5900 | 4.5900 | 3.7500 | 3.8400 | 3.8400 | 108,700 |
Oct 10, 2023 | 1:15 Stock Splits | |||||
Oct 10, 2023 | 4.0300 | 4.6400 | 4.0200 | 4.4900 | 4.4900 | 146,500 |
Oct 9, 2023 | 4.9500 | 4.9500 | 4.2000 | 4.3500 | 4.3500 | 63,940 |
Oct 6, 2023 | 4.9500 | 4.9500 | 4.6500 | 4.9500 | 4.9500 | 6,767 |
Oct 5, 2023 | 4.6500 | 5.2500 | 4.6500 | 4.8000 | 4.8000 | 20,660 |
Oct 4, 2023 | 4.5000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 17,133 |
Oct 3, 2023 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 8,420 |
Oct 2, 2023 | 4.5000 | 4.8000 | 4.2000 | 4.6500 | 4.6500 | 25,540 |
Sep 29, 2023 | 4.9500 | 4.9500 | 4.3500 | 4.3500 | 4.3500 | 11,193 |
Sep 28, 2023 | 4.5000 | 5.2500 | 4.5000 | 4.5000 | 4.5000 | 28,020 |
Sep 27, 2023 | 4.3500 | 4.6500 | 4.2000 | 4.6500 | 4.6500 | 25,253 |
Sep 26, 2023 | 4.5000 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 27,560 |
Sep 25, 2023 | 4.5000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 13,513 |
Sep 22, 2023 | 4.6500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 18,447 |
Sep 21, 2023 | 5.1000 | 5.2500 | 4.6500 | 4.6500 | 4.6500 | 27,800 |
Sep 20, 2023 | 5.1000 | 5.2500 | 4.9500 | 4.9500 | 4.9500 | 7,680 |
Sep 19, 2023 | 5.2500 | 5.4000 | 4.9500 | 4.9500 | 4.9500 | 27,807 |
Sep 18, 2023 | 5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 21,367 |
Sep 15, 2023 | 5.4000 | 5.8500 | 5.2500 | 5.2500 | 5.2500 | 36,100 |
Sep 14, 2023 | 5.7000 | 5.8500 | 5.4000 | 5.5500 | 5.5500 | 13,707 |
Sep 13, 2023 | 5.7000 | 6.1500 | 5.5500 | 5.5500 | 5.5500 | 29,460 |
Sep 12, 2023 | 5.4000 | 5.7000 | 5.4000 | 5.5500 | 5.5500 | 8,533 |
Sep 11, 2023 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | 5.5500 | 11,333 |
Sep 8, 2023 | 5.7000 | 6.0000 | 5.5500 | 5.8500 | 5.8500 | 11,053 |
Sep 7, 2023 | 5.7000 | 5.8500 | 5.5500 | 5.8500 | 5.8500 | 5,273 |
Sep 6, 2023 | 5.5500 | 5.8500 | 5.4000 | 5.8500 | 5.8500 | 20,153 |
Sep 5, 2023 | 6.0000 | 6.0000 | 5.2500 | 5.4000 | 5.4000 | 34,520 |
Sep 1, 2023 | 5.1000 | 6.3000 | 5.1000 | 6.0000 | 6.0000 | 37,380 |
Aug 31, 2023 | 5.7000 | 5.8500 | 4.6500 | 5.2500 | 5.2500 | 151,367 |
Aug 30, 2023 | 6.0000 | 6.0000 | 5.5500 | 5.7000 | 5.7000 | 17,793 |
Aug 29, 2023 | 5.7000 | 5.8500 | 5.4000 | 5.8500 | 5.8500 | 46,067 |
Aug 28, 2023 | 6.0000 | 6.1500 | 5.7000 | 5.8500 | 5.8500 | 25,147 |
Aug 25, 2023 | 6.0000 | 6.3000 | 5.7000 | 5.8500 | 5.8500 | 22,613 |
Aug 24, 2023 | 6.4500 | 6.4500 | 5.8500 | 6.1500 | 6.1500 | 34,533 |
Aug 23, 2023 | 6.4500 | 6.7500 | 6.0000 | 6.4500 | 6.4500 | 24,980 |
Aug 22, 2023 | 7.2000 | 7.2000 | 6.1500 | 6.4500 | 6.4500 | 25,693 |
Aug 21, 2023 | 6.7500 | 7.2000 | 6.6000 | 6.7500 | 6.7500 | 32,913 |
Aug 18, 2023 | 6.1500 | 6.6000 | 5.8500 | 6.6000 | 6.6000 | 33,300 |
Aug 17, 2023 | 7.0500 | 7.0500 | 6.0000 | 6.1500 | 6.1500 | 92,580 |
Aug 16, 2023 | 7.2000 | 7.3500 | 6.7500 | 6.9000 | 6.9000 | 43,240 |
Aug 15, 2023 | 7.5000 | 7.6500 | 7.0500 | 7.6500 | 7.6500 | 88,240 |
Aug 14, 2023 | 7.8000 | 8.4000 | 7.6500 | 8.1000 | 8.1000 | 28,060 |
Aug 11, 2023 | 7.9500 | 7.9500 | 7.6500 | 7.9500 | 7.9500 | 9,353 |
Aug 10, 2023 | 7.9500 | 7.9500 | 7.6500 | 7.9500 | 7.9500 | 14,247 |
Aug 9, 2023 | 8.1000 | 8.2500 | 7.6500 | 8.1000 | 8.1000 | 42,227 |
Aug 8, 2023 | 7.9500 | 8.2500 | 7.6500 | 7.9500 | 7.9500 | 32,153 |
Aug 7, 2023 | 8.4000 | 8.4000 | 7.9500 | 7.9500 | 7.9500 | 14,360 |
Aug 4, 2023 | 8.4000 | 8.5500 | 8.1000 | 8.5500 | 8.5500 | 29,213 |
Aug 3, 2023 | 8.8500 | 9.0000 | 8.4000 | 8.4000 | 8.4000 | 29,973 |
Aug 2, 2023 | 8.7000 | 8.8500 | 8.2500 | 8.7000 | 8.7000 | 38,853 |
Aug 1, 2023 | 8.7000 | 8.7000 | 8.1000 | 8.5500 | 8.5500 | 17,273 |
Jul 31, 2023 | 8.4000 | 8.7000 | 8.1000 | 8.5500 | 8.5500 | 22,593 |
Jul 28, 2023 | 8.2500 | 8.7000 | 8.1000 | 8.2500 | 8.2500 | 26,647 |
Jul 27, 2023 | 8.5500 | 8.5500 | 7.9500 | 8.2500 | 8.2500 | 47,833 |
Jul 26, 2023 | 8.2500 | 9.0000 | 8.1000 | 8.4000 | 8.4000 | 47,360 |
Jul 25, 2023 | 10.2000 | 10.3500 | 7.9500 | 8.1000 | 8.1000 | 106,340 |
Jul 24, 2023 | 9.6000 | 10.3500 | 9.3000 | 9.7500 | 9.7500 | 124,333 |
Jul 21, 2023 | 7.8000 | 9.6000 | 7.6500 | 9.3000 | 9.3000 | 370,847 |
Jul 20, 2023 | 7.9500 | 7.9500 | 7.5000 | 7.8000 | 7.8000 | 42,813 |
Jul 19, 2023 | 7.8000 | 7.9500 | 7.5000 | 7.8000 | 7.8000 | 21,607 |
Jul 18, 2023 | 7.8000 | 7.9500 | 7.5000 | 7.8000 | 7.8000 | 34,480 |
Jul 17, 2023 | 7.8000 | 7.9500 | 7.6500 | 7.8000 | 7.8000 | 43,893 |
Jul 14, 2023 | 7.6500 | 7.9500 | 7.3500 | 7.8000 | 7.8000 | 71,487 |
Jul 13, 2023 | 8.1000 | 8.2500 | 7.6500 | 7.6500 | 7.6500 | 95,280 |
Jul 12, 2023 | 8.7000 | 8.7000 | 7.9500 | 8.1000 | 8.1000 | 26,633 |
Jul 11, 2023 | 8.5500 | 8.8500 | 8.2500 | 8.4000 | 8.4000 | 18,427 |
Jul 10, 2023 | 8.4000 | 8.8500 | 8.2500 | 8.5500 | 8.5500 | 20,140 |
Jul 7, 2023 | 8.4000 | 8.5500 | 8.2500 | 8.5500 | 8.5500 | 9,933 |
Jul 6, 2023 | 8.5500 | 8.5500 | 7.9500 | 8.2500 | 8.2500 | 13,793 |
Jul 5, 2023 | 8.7000 | 8.8500 | 8.5500 | 8.5500 | 8.5500 | 12,533 |
Jul 3, 2023 | 8.4000 | 8.7000 | 8.4000 | 8.5500 | 8.5500 | 24,147 |
Jun 30, 2023 | 8.5500 | 8.5500 | 7.9500 | 8.2500 | 8.2500 | 25,227 |
Jun 29, 2023 | 7.9500 | 8.5500 | 7.8000 | 8.5500 | 8.5500 | 23,160 |
Jun 28, 2023 | 8.4000 | 8.5500 | 7.8000 | 7.9500 | 7.9500 | 36,360 |
Jun 27, 2023 | 8.5500 | 8.8500 | 8.2500 | 8.4000 | 8.4000 | 17,600 |
Jun 26, 2023 | 8.7000 | 9.0000 | 8.5500 | 8.5500 | 8.5500 | 14,947 |
Jun 23, 2023 | 9.6000 | 9.6000 | 8.7000 | 8.7000 | 8.7000 | 32,947 |
Jun 22, 2023 | 8.7000 | 9.6000 | 8.7000 | 9.4500 | 9.4500 | 8,573 |
Jun 21, 2023 | 9.7500 | 9.9000 | 8.7000 | 9.0000 | 9.0000 | 33,520 |
Jun 20, 2023 | 10.5000 | 10.6500 | 9.6000 | 9.6000 | 9.6000 | 28,707 |
Jun 16, 2023 | 10.5000 | 10.6500 | 9.6000 | 10.6500 | 10.6500 | 55,680 |
Jun 15, 2023 | 9.4500 | 10.5000 | 9.3000 | 10.2000 | 10.2000 | 67,173 |
Jun 14, 2023 | 8.8500 | 9.6000 | 8.8500 | 9.3000 | 9.3000 | 42,827 |
Jun 13, 2023 | 8.8500 | 9.1500 | 8.7000 | 8.8500 | 8.8500 | 33,107 |
Jun 12, 2023 | 8.8500 | 9.0000 | 8.5500 | 8.8500 | 8.8500 | 21,747 |
Jun 9, 2023 | 8.8500 | 9.0000 | 8.5500 | 8.8500 | 8.8500 | 27,547 |
Jun 8, 2023 | 8.4000 | 8.8500 | 8.4000 | 8.7000 | 8.7000 | 26,933 |
Jun 7, 2023 | 8.5500 | 8.7000 | 8.2500 | 8.4000 | 8.4000 | 26,067 |
Jun 6, 2023 | 8.4000 | 8.7000 | 8.1000 | 8.5500 | 8.5500 | 18,533 |
Jun 5, 2023 | 8.1000 | 8.7000 | 7.9500 | 8.4000 | 8.4000 | 20,027 |
Jun 2, 2023 | 8.1000 | 8.7000 | 7.9500 | 8.1000 | 8.1000 | 37,653 |
Jun 1, 2023 | 8.5500 | 8.5500 | 8.1000 | 8.2500 | 8.2500 | 26,547 |
May 31, 2023 | 8.1000 | 8.2500 | 7.8000 | 8.1000 | 8.1000 | 24,667 |
May 30, 2023 | 8.4000 | 8.5500 | 7.8000 | 8.1000 | 8.1000 | 56,093 |
May 26, 2023 | 7.3500 | 8.4000 | 7.3500 | 8.2500 | 8.2500 | 83,993 |
May 25, 2023 | 7.6500 | 7.6500 | 7.3500 | 7.3500 | 7.3500 | 67,753 |
May 24, 2023 | 7.9500 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 29,993 |
May 23, 2023 | 7.8000 | 7.9500 | 7.6500 | 7.9500 | 7.9500 | 59,360 |
May 22, 2023 | 7.5000 | 8.2500 | 7.3500 | 7.9500 | 7.9500 | 58,560 |
May 19, 2023 | 7.9500 | 7.9500 | 7.3500 | 7.8000 | 7.8000 | 182,000 |
May 18, 2023 | 10.3500 | 10.3500 | 7.3500 | 7.6500 | 7.6500 | 357,233 |
May 17, 2023 | 10.3500 | 10.5000 | 9.7500 | 10.2000 | 10.2000 | 44,047 |
May 16, 2023 | 11.1000 | 11.2500 | 9.7500 | 9.9000 | 9.9000 | 47,693 |
May 15, 2023 | 10.9500 | 10.9500 | 10.5000 | 10.6500 | 10.6500 | 34,040 |
May 12, 2023 | 10.8000 | 11.1000 | 10.5000 | 10.8000 | 10.8000 | 34,560 |
May 11, 2023 | 11.2500 | 11.4000 | 10.6500 | 10.8000 | 10.8000 | 21,160 |
May 10, 2023 | 10.9500 | 11.2500 | 10.8000 | 11.1000 | 11.1000 | 28,493 |
May 9, 2023 | 11.2500 | 11.4000 | 10.6500 | 10.9500 | 10.9500 | 33,080 |
May 8, 2023 | 11.4000 | 11.5500 | 10.9500 | 11.1000 | 11.1000 | 31,113 |
May 5, 2023 | 10.9500 | 11.1000 | 10.9500 | 10.9500 | 10.9500 | 27,593 |
May 4, 2023 | 10.9500 | 11.2500 | 10.9500 | 11.1000 | 11.1000 | 21,720 |
May 3, 2023 | 11.5500 | 11.5500 | 11.1000 | 11.1000 | 11.1000 | 16,473 |
May 2, 2023 | 11.7000 | 11.8500 | 11.4000 | 11.4000 | 11.4000 | 27,673 |
May 1, 2023 | 11.5500 | 11.8500 | 11.1000 | 11.7000 | 11.7000 | 23,467 |
Apr 28, 2023 | 11.1000 | 11.7000 | 10.9500 | 11.5500 | 11.5500 | 8,733 |
Apr 27, 2023 | 10.9500 | 11.5500 | 10.9500 | 11.1000 | 11.1000 | 29,413 |
Related Tickers
ATXI Avenue Therapeutics, Inc.
6.20
-29.35%
MBIO Mustang Bio, Inc.
0.3161
-11.58%
CKPT Checkpoint Therapeutics, Inc.
1.4300
+0.70%
SLN Silence Therapeutics plc
21.61
-0.07%
EYEN Eyenovia, Inc.
0.6282
-11.68%
NRXP NRx Pharmaceuticals, Inc.
3.5400
+12.74%
TERN Terns Pharmaceuticals, Inc.
4.9100
+5.82%
SLNCF Silence Therapeutics plc
8.00
0.00%
LPTX Leap Therapeutics, Inc.
3.2500
+2.52%
JSPR Jasper Therapeutics, Inc.
20.40
-3.68%