NasdaqGS - Nasdaq Real Time Price • USD
HUTCHMED (China) Limited (HCM)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:01 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 18, 2024 | 16.34 | 16.53 | 16.07 | 16.36 | 16.36 | 188,000 |
Apr 17, 2024 | 16.78 | 17.13 | 16.22 | 16.45 | 16.45 | 295,200 |
Apr 16, 2024 | 16.98 | 16.98 | 16.45 | 16.68 | 16.68 | 107,400 |
Apr 15, 2024 | 17.74 | 17.82 | 17.44 | 17.66 | 17.66 | 62,800 |
Apr 12, 2024 | 17.88 | 18.10 | 17.68 | 17.88 | 17.88 | 92,800 |
Apr 11, 2024 | 18.00 | 18.14 | 17.92 | 18.09 | 18.09 | 126,700 |
Apr 10, 2024 | 17.56 | 17.71 | 17.31 | 17.63 | 17.63 | 83,500 |
Apr 9, 2024 | 18.00 | 18.05 | 17.33 | 17.94 | 17.94 | 360,000 |
Apr 8, 2024 | 16.65 | 17.22 | 16.65 | 16.87 | 16.87 | 78,300 |
Apr 5, 2024 | 16.67 | 16.67 | 16.19 | 16.36 | 16.36 | 51,400 |
Apr 4, 2024 | 17.08 | 17.32 | 16.77 | 16.87 | 16.87 | 85,600 |
Apr 3, 2024 | 17.00 | 17.12 | 16.83 | 16.93 | 16.93 | 188,600 |
Apr 2, 2024 | 16.73 | 16.98 | 16.40 | 16.72 | 16.72 | 128,900 |
Apr 1, 2024 | 16.82 | 16.82 | 16.63 | 16.77 | 16.77 | 38,100 |
Mar 28, 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 16.80 | 62,100 |
Mar 27, 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 16.85 | 144,900 |
Mar 26, 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 16.65 | 121,700 |
Mar 25, 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 16.81 | 104,500 |
Mar 22, 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 16.39 | 329,300 |
Mar 21, 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 17.27 | 584,600 |
Mar 20, 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 17.34 | 110,100 |
Mar 19, 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 17.09 | 266,000 |
Mar 18, 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 17.13 | 137,100 |
Mar 15, 2024 | 17.46 | 17.94 | 17.46 | 17.61 | 17.61 | 144,500 |
Mar 14, 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 16.78 | 245,600 |
Mar 13, 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 18.56 | 633,700 |
Mar 12, 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 16.33 | 207,300 |
Mar 11, 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 14.96 | 42,800 |
Mar 8, 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 14.87 | 59,900 |
Mar 7, 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 14.52 | 101,100 |
Mar 6, 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 14.90 | 182,100 |
Mar 5, 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 13.83 | 145,700 |
Mar 4, 2024 | 15.40 | 15.41 | 14.62 | 15.12 | 15.12 | 81,700 |
Mar 1, 2024 | 15.30 | 15.63 | 15.02 | 15.15 | 15.15 | 71,000 |
Feb 29, 2024 | 15.38 | 15.59 | 15.05 | 15.11 | 15.11 | 79,600 |
Feb 28, 2024 | 15.94 | 16.11 | 15.13 | 15.21 | 15.21 | 66,800 |
Feb 27, 2024 | 15.80 | 16.30 | 15.50 | 15.99 | 15.99 | 57,700 |
Feb 26, 2024 | 15.55 | 15.69 | 15.25 | 15.64 | 15.64 | 47,700 |
Feb 23, 2024 | 15.69 | 15.81 | 15.37 | 15.72 | 15.72 | 46,200 |
Feb 22, 2024 | 14.95 | 16.20 | 14.95 | 15.66 | 15.66 | 116,400 |
Feb 21, 2024 | 14.57 | 14.76 | 14.39 | 14.48 | 14.48 | 74,100 |
Feb 20, 2024 | 14.66 | 14.73 | 14.28 | 14.41 | 14.41 | 87,200 |
Feb 16, 2024 | 14.22 | 14.73 | 14.18 | 14.59 | 14.59 | 66,600 |
Feb 15, 2024 | 13.53 | 14.06 | 13.45 | 13.67 | 13.67 | 55,400 |
Feb 14, 2024 | 13.40 | 13.77 | 13.08 | 13.53 | 13.53 | 172,400 |
Feb 13, 2024 | 13.79 | 14.42 | 13.77 | 14.01 | 14.01 | 93,700 |
Feb 12, 2024 | 14.01 | 14.28 | 13.91 | 14.12 | 14.12 | 52,600 |
Feb 9, 2024 | 13.89 | 14.08 | 13.82 | 14.01 | 14.01 | 20,200 |
Feb 8, 2024 | 13.85 | 14.10 | 13.76 | 13.93 | 13.93 | 70,800 |
Feb 7, 2024 | 13.51 | 13.76 | 13.34 | 13.70 | 13.70 | 209,300 |
Feb 6, 2024 | 13.35 | 13.84 | 13.14 | 13.51 | 13.51 | 94,900 |
Feb 5, 2024 | 12.34 | 12.34 | 11.93 | 12.08 | 12.08 | 38,600 |
Feb 2, 2024 | 12.54 | 12.54 | 12.22 | 12.36 | 12.36 | 134,100 |
Feb 1, 2024 | 12.75 | 13.30 | 12.75 | 12.93 | 12.93 | 83,900 |
Jan 31, 2024 | 12.59 | 12.83 | 12.42 | 12.50 | 12.50 | 65,300 |
Jan 30, 2024 | 12.82 | 12.90 | 12.50 | 12.67 | 12.67 | 81,700 |
Jan 29, 2024 | 13.07 | 13.07 | 12.72 | 12.93 | 12.93 | 288,500 |
Jan 26, 2024 | 13.26 | 13.37 | 12.93 | 13.14 | 13.14 | 108,800 |
Jan 25, 2024 | 13.72 | 14.04 | 13.72 | 13.85 | 13.85 | 78,100 |
Jan 24, 2024 | 14.04 | 14.08 | 13.40 | 13.55 | 13.55 | 80,400 |
Jan 23, 2024 | 13.60 | 14.23 | 13.44 | 13.87 | 13.87 | 184,400 |
Jan 22, 2024 | 13.39 | 13.63 | 12.99 | 13.20 | 13.20 | 286,200 |
Jan 19, 2024 | 14.46 | 14.61 | 14.04 | 14.27 | 14.27 | 115,200 |
Jan 18, 2024 | 15.10 | 15.38 | 15.05 | 15.28 | 15.28 | 33,200 |
Jan 17, 2024 | 15.51 | 15.51 | 14.80 | 15.03 | 15.03 | 83,400 |
Jan 16, 2024 | 16.23 | 16.34 | 15.84 | 15.98 | 15.98 | 43,800 |
Jan 12, 2024 | 16.48 | 16.61 | 16.23 | 16.47 | 16.47 | 79,000 |
Jan 11, 2024 | 16.64 | 16.79 | 16.39 | 16.61 | 16.61 | 62,700 |
Jan 10, 2024 | 16.10 | 16.12 | 15.85 | 16.09 | 16.09 | 26,300 |
Jan 9, 2024 | 15.85 | 16.16 | 15.81 | 16.06 | 16.06 | 49,900 |
Jan 8, 2024 | 15.78 | 16.12 | 15.71 | 16.03 | 16.03 | 51,300 |
Jan 5, 2024 | 17.00 | 17.00 | 16.35 | 16.46 | 16.46 | 80,800 |
Jan 4, 2024 | 17.11 | 17.35 | 17.11 | 17.23 | 17.23 | 47,500 |
Jan 3, 2024 | 17.35 | 17.40 | 17.10 | 17.23 | 17.23 | 41,700 |
Jan 2, 2024 | 17.70 | 17.80 | 17.35 | 17.51 | 17.51 | 68,300 |
Dec 29, 2023 | 17.75 | 18.30 | 17.68 | 18.11 | 18.11 | 93,000 |
Dec 28, 2023 | 17.92 | 17.95 | 17.47 | 17.63 | 17.63 | 92,800 |
Dec 27, 2023 | 17.12 | 17.61 | 17.12 | 17.51 | 17.51 | 97,400 |
Dec 26, 2023 | 16.95 | 17.23 | 16.78 | 16.85 | 16.85 | 57,000 |
Dec 22, 2023 | 16.98 | 17.16 | 16.75 | 16.85 | 16.85 | 70,700 |
Dec 21, 2023 | 16.88 | 17.11 | 16.81 | 16.98 | 16.98 | 169,700 |
Dec 20, 2023 | 17.40 | 17.51 | 16.82 | 16.83 | 16.83 | 106,900 |
Dec 19, 2023 | 18.00 | 18.15 | 17.52 | 17.87 | 17.87 | 87,600 |
Dec 18, 2023 | 18.51 | 18.75 | 17.84 | 18.03 | 18.03 | 187,800 |
Dec 15, 2023 | 19.64 | 19.74 | 19.14 | 19.32 | 19.32 | 64,900 |
Dec 14, 2023 | 19.32 | 19.81 | 19.28 | 19.52 | 19.52 | 153,000 |
Dec 13, 2023 | 18.79 | 19.52 | 18.60 | 19.43 | 19.43 | 79,900 |
Dec 12, 2023 | 18.59 | 19.39 | 18.59 | 19.28 | 19.28 | 92,700 |
Dec 11, 2023 | 18.62 | 18.64 | 18.31 | 18.50 | 18.50 | 50,200 |
Dec 8, 2023 | 18.80 | 18.83 | 18.41 | 18.80 | 18.80 | 102,100 |
Dec 7, 2023 | 18.55 | 19.05 | 18.53 | 18.88 | 18.88 | 138,100 |
Dec 6, 2023 | 17.71 | 18.19 | 17.71 | 18.03 | 18.03 | 86,100 |
Dec 5, 2023 | 17.71 | 17.89 | 17.46 | 17.83 | 17.83 | 176,700 |
Dec 4, 2023 | 18.41 | 18.41 | 17.68 | 17.92 | 17.92 | 122,900 |
Dec 1, 2023 | 18.07 | 18.57 | 18.06 | 18.56 | 18.56 | 118,300 |
Nov 30, 2023 | 19.04 | 19.52 | 18.84 | 19.28 | 19.28 | 108,600 |
Nov 29, 2023 | 19.00 | 19.00 | 18.57 | 18.78 | 18.78 | 142,600 |
Nov 28, 2023 | 19.40 | 19.69 | 19.28 | 19.36 | 19.36 | 151,600 |
Nov 27, 2023 | 19.14 | 19.42 | 18.99 | 19.10 | 19.10 | 95,900 |
Nov 24, 2023 | 19.21 | 19.68 | 18.95 | 19.25 | 19.25 | 219,900 |
Nov 22, 2023 | 18.16 | 18.77 | 18.01 | 18.24 | 18.24 | 57,900 |
Nov 21, 2023 | 18.40 | 18.46 | 18.07 | 18.16 | 18.16 | 49,900 |
Nov 20, 2023 | 18.24 | 18.81 | 18.24 | 18.54 | 18.54 | 67,400 |
Nov 17, 2023 | 18.10 | 18.77 | 18.07 | 18.62 | 18.62 | 210,800 |
Nov 16, 2023 | 18.03 | 18.10 | 17.35 | 17.57 | 17.57 | 296,800 |
Nov 15, 2023 | 18.60 | 19.11 | 18.60 | 18.71 | 18.71 | 123,300 |
Nov 14, 2023 | 19.52 | 19.52 | 18.92 | 19.04 | 19.04 | 203,300 |
Nov 13, 2023 | 18.50 | 18.70 | 18.12 | 18.52 | 18.52 | 157,400 |
Nov 10, 2023 | 18.65 | 19.25 | 18.40 | 19.02 | 19.02 | 164,300 |
Nov 9, 2023 | 19.17 | 19.30 | 17.85 | 18.09 | 18.09 | 314,900 |
Nov 8, 2023 | 19.60 | 19.62 | 19.23 | 19.50 | 19.50 | 312,700 |
Nov 7, 2023 | 19.70 | 19.80 | 19.38 | 19.74 | 19.74 | 255,500 |
Nov 6, 2023 | 20.14 | 20.14 | 19.66 | 19.69 | 19.69 | 237,500 |
Nov 3, 2023 | 19.93 | 19.99 | 19.50 | 19.70 | 19.70 | 348,100 |
Nov 2, 2023 | 19.82 | 20.00 | 19.32 | 19.55 | 19.55 | 149,600 |
Nov 1, 2023 | 19.66 | 19.77 | 19.03 | 19.50 | 19.50 | 372,400 |
Oct 31, 2023 | 19.86 | 19.97 | 19.09 | 19.48 | 19.48 | 181,100 |
Oct 30, 2023 | 19.97 | 20.73 | 19.81 | 20.23 | 20.23 | 289,300 |
Oct 27, 2023 | 18.40 | 18.76 | 18.25 | 18.47 | 18.47 | 209,900 |
Oct 26, 2023 | 17.54 | 17.54 | 16.83 | 17.00 | 17.00 | 124,500 |
Oct 25, 2023 | 17.30 | 17.56 | 17.13 | 17.55 | 17.55 | 192,100 |
Oct 24, 2023 | 17.16 | 17.85 | 16.89 | 17.73 | 17.73 | 350,100 |
Oct 23, 2023 | 16.82 | 17.03 | 16.21 | 16.73 | 16.73 | 104,400 |
Oct 20, 2023 | 17.28 | 17.46 | 16.77 | 16.91 | 16.91 | 53,900 |
Oct 19, 2023 | 16.95 | 17.45 | 16.95 | 17.28 | 17.28 | 150,900 |
Oct 18, 2023 | 17.69 | 17.69 | 16.54 | 16.82 | 16.82 | 126,100 |
Oct 17, 2023 | 18.53 | 18.53 | 17.90 | 18.26 | 18.26 | 66,700 |
Oct 16, 2023 | 18.61 | 19.01 | 18.27 | 18.78 | 18.78 | 79,000 |
Oct 13, 2023 | 17.90 | 18.89 | 17.80 | 18.67 | 18.67 | 210,300 |
Oct 12, 2023 | 17.69 | 17.90 | 17.40 | 17.70 | 17.70 | 144,200 |
Oct 11, 2023 | 16.70 | 18.20 | 16.70 | 17.51 | 17.51 | 152,900 |
Oct 10, 2023 | 16.30 | 16.35 | 16.12 | 16.25 | 16.25 | 59,600 |
Oct 9, 2023 | 16.42 | 16.87 | 16.42 | 16.58 | 16.58 | 48,600 |
Oct 6, 2023 | 16.30 | 17.22 | 16.30 | 16.77 | 16.77 | 70,600 |
Oct 5, 2023 | 16.36 | 16.42 | 16.01 | 16.41 | 16.41 | 64,800 |
Oct 4, 2023 | 16.60 | 16.60 | 16.05 | 16.29 | 16.29 | 29,200 |
Oct 3, 2023 | 16.50 | 16.66 | 16.40 | 16.66 | 16.66 | 43,300 |
Oct 2, 2023 | 16.95 | 17.09 | 16.66 | 16.72 | 16.72 | 53,300 |
Sep 29, 2023 | 17.05 | 17.19 | 16.88 | 16.94 | 16.94 | 86,500 |
Sep 28, 2023 | 16.69 | 17.20 | 16.58 | 16.95 | 16.95 | 129,400 |
Sep 27, 2023 | 16.99 | 16.99 | 16.55 | 16.69 | 16.69 | 210,300 |
Sep 26, 2023 | 16.49 | 16.52 | 16.15 | 16.21 | 16.21 | 75,700 |
Sep 25, 2023 | 15.99 | 17.13 | 15.99 | 16.85 | 16.85 | 188,400 |
Sep 22, 2023 | 15.87 | 16.11 | 15.55 | 15.83 | 15.83 | 150,000 |
Sep 21, 2023 | 15.42 | 15.61 | 15.22 | 15.24 | 15.24 | 54,300 |
Sep 20, 2023 | 15.83 | 15.99 | 15.56 | 15.81 | 15.81 | 66,900 |
Sep 19, 2023 | 15.98 | 16.22 | 15.82 | 16.04 | 16.04 | 191,600 |
Sep 18, 2023 | 15.66 | 16.00 | 15.57 | 15.98 | 15.98 | 382,700 |
Sep 15, 2023 | 14.89 | 15.02 | 14.55 | 14.71 | 14.71 | 164,600 |
Sep 14, 2023 | 14.60 | 15.01 | 14.58 | 14.70 | 14.70 | 76,200 |
Sep 13, 2023 | 14.74 | 14.84 | 14.44 | 14.50 | 14.50 | 67,900 |
Sep 12, 2023 | 14.70 | 15.04 | 14.63 | 14.88 | 14.88 | 128,400 |
Sep 11, 2023 | 15.18 | 15.28 | 14.75 | 14.95 | 14.95 | 189,400 |
Sep 8, 2023 | 13.90 | 14.11 | 13.89 | 14.02 | 14.02 | 51,400 |
Sep 7, 2023 | 14.09 | 14.40 | 13.78 | 13.88 | 13.88 | 83,700 |
Sep 6, 2023 | 14.63 | 14.63 | 14.25 | 14.30 | 14.30 | 112,400 |
Sep 5, 2023 | 15.15 | 15.18 | 14.57 | 14.85 | 14.85 | 65,200 |
Sep 1, 2023 | 15.17 | 15.69 | 15.10 | 15.38 | 15.38 | 37,800 |
Aug 31, 2023 | 15.68 | 15.76 | 15.00 | 15.02 | 15.02 | 65,400 |
Aug 30, 2023 | 15.51 | 16.02 | 15.48 | 15.86 | 15.86 | 52,500 |
Aug 29, 2023 | 15.56 | 16.06 | 15.33 | 15.86 | 15.86 | 103,700 |
Aug 28, 2023 | 14.62 | 14.95 | 14.41 | 14.80 | 14.80 | 99,800 |
Aug 25, 2023 | 14.30 | 14.38 | 14.13 | 14.30 | 14.30 | 13,800 |
Aug 24, 2023 | 14.17 | 15.00 | 13.95 | 14.32 | 14.32 | 165,100 |
Aug 23, 2023 | 13.35 | 13.75 | 13.17 | 13.70 | 13.70 | 64,100 |
Aug 22, 2023 | 13.57 | 13.60 | 13.23 | 13.34 | 13.34 | 46,600 |
Aug 21, 2023 | 13.32 | 13.67 | 13.08 | 13.50 | 13.50 | 34,200 |
Aug 18, 2023 | 13.54 | 13.75 | 13.08 | 13.22 | 13.22 | 137,200 |
Aug 17, 2023 | 14.15 | 14.22 | 13.66 | 14.00 | 14.00 | 83,900 |
Aug 16, 2023 | 13.77 | 14.24 | 13.77 | 14.12 | 14.12 | 73,700 |
Aug 15, 2023 | 14.44 | 14.53 | 13.98 | 14.05 | 14.05 | 55,900 |
Aug 14, 2023 | 14.05 | 14.48 | 13.72 | 14.46 | 14.46 | 50,500 |
Aug 11, 2023 | 13.74 | 14.25 | 13.62 | 14.13 | 14.13 | 103,000 |
Aug 10, 2023 | 14.85 | 14.97 | 14.10 | 14.23 | 14.23 | 81,500 |
Aug 9, 2023 | 14.51 | 14.79 | 14.27 | 14.75 | 14.75 | 61,300 |
Aug 8, 2023 | 13.91 | 14.55 | 13.91 | 14.35 | 14.35 | 94,300 |
Aug 7, 2023 | 14.21 | 14.34 | 13.34 | 13.87 | 13.87 | 260,800 |
Aug 4, 2023 | 15.60 | 16.51 | 15.55 | 16.48 | 16.48 | 197,900 |
Aug 3, 2023 | 15.06 | 16.42 | 14.91 | 15.82 | 15.82 | 200,100 |
Aug 2, 2023 | 14.58 | 14.73 | 14.06 | 14.18 | 14.18 | 103,000 |
Aug 1, 2023 | 14.80 | 15.50 | 14.40 | 15.18 | 15.18 | 220,300 |
Jul 31, 2023 | 14.63 | 14.73 | 13.78 | 14.07 | 14.07 | 189,000 |
Jul 28, 2023 | 14.97 | 14.98 | 14.63 | 14.72 | 14.72 | 180,700 |
Jul 27, 2023 | 14.94 | 14.94 | 14.03 | 14.16 | 14.16 | 69,300 |
Jul 26, 2023 | 14.03 | 14.94 | 14.00 | 14.74 | 14.74 | 136,700 |
Jul 25, 2023 | 13.90 | 14.44 | 13.82 | 13.89 | 13.89 | 128,200 |
Jul 24, 2023 | 13.20 | 13.64 | 12.95 | 13.52 | 13.52 | 121,900 |
Jul 21, 2023 | 12.60 | 12.86 | 12.60 | 12.75 | 12.75 | 63,500 |
Jul 20, 2023 | 12.16 | 12.47 | 12.10 | 12.33 | 12.33 | 64,000 |
Jul 19, 2023 | 12.67 | 12.88 | 12.18 | 12.20 | 12.20 | 187,700 |
Jul 18, 2023 | 12.76 | 13.00 | 12.67 | 12.74 | 12.74 | 21,500 |
Jul 17, 2023 | 12.89 | 13.03 | 12.77 | 12.83 | 12.83 | 73,400 |
Jul 14, 2023 | 12.98 | 13.18 | 12.90 | 12.95 | 12.95 | 74,000 |
Jul 13, 2023 | 13.32 | 13.44 | 12.86 | 13.00 | 13.00 | 148,100 |
Jul 12, 2023 | 12.32 | 12.67 | 12.32 | 12.51 | 12.51 | 76,800 |
Jul 11, 2023 | 12.54 | 12.68 | 12.30 | 12.31 | 12.31 | 53,800 |
Jul 10, 2023 | 12.00 | 12.55 | 12.00 | 12.48 | 12.48 | 47,500 |
Jul 7, 2023 | 12.00 | 12.24 | 11.92 | 12.13 | 12.13 | 66,900 |
Jul 6, 2023 | 12.16 | 12.59 | 11.91 | 12.46 | 12.46 | 80,100 |
Jul 5, 2023 | 11.84 | 12.67 | 11.70 | 12.52 | 12.52 | 157,700 |
Jul 3, 2023 | 11.80 | 11.87 | 11.60 | 11.85 | 11.85 | 111,900 |
Jun 30, 2023 | 11.61 | 12.42 | 11.51 | 12.00 | 12.00 | 174,200 |
Jun 29, 2023 | 11.15 | 11.32 | 11.00 | 11.24 | 11.24 | 53,400 |
Jun 28, 2023 | 11.21 | 11.38 | 10.97 | 11.18 | 11.18 | 49,800 |
Jun 27, 2023 | 11.30 | 11.83 | 11.30 | 11.59 | 11.59 | 105,200 |
Jun 26, 2023 | 11.23 | 11.52 | 11.05 | 11.15 | 11.15 | 148,000 |
Jun 23, 2023 | 10.94 | 11.02 | 10.68 | 10.78 | 10.78 | 106,800 |
Jun 22, 2023 | 10.80 | 11.45 | 10.80 | 11.32 | 11.32 | 290,700 |
Jun 21, 2023 | 11.88 | 11.91 | 10.75 | 10.82 | 10.82 | 205,900 |
Jun 20, 2023 | 13.00 | 13.00 | 11.84 | 11.95 | 11.95 | 254,800 |
Jun 16, 2023 | 13.70 | 14.27 | 13.55 | 13.91 | 13.91 | 237,600 |
Jun 15, 2023 | 12.50 | 13.70 | 12.46 | 13.20 | 13.20 | 152,200 |
Jun 14, 2023 | 12.34 | 12.48 | 12.07 | 12.20 | 12.20 | 63,400 |
Jun 13, 2023 | 12.10 | 12.52 | 11.92 | 12.13 | 12.13 | 81,500 |
Jun 12, 2023 | 11.80 | 12.00 | 11.75 | 11.79 | 11.79 | 33,300 |
Jun 9, 2023 | 12.05 | 12.25 | 11.80 | 11.88 | 11.88 | 65,700 |
Jun 8, 2023 | 12.13 | 12.20 | 11.80 | 11.88 | 11.88 | 81,900 |
Jun 7, 2023 | 12.31 | 12.56 | 12.11 | 12.13 | 12.13 | 45,400 |
Jun 6, 2023 | 12.10 | 12.92 | 11.88 | 12.60 | 12.60 | 136,500 |
Jun 5, 2023 | 12.16 | 12.40 | 11.98 | 12.15 | 12.15 | 94,200 |
Jun 2, 2023 | 12.63 | 12.66 | 12.28 | 12.50 | 12.50 | 52,500 |
Jun 1, 2023 | 11.86 | 12.36 | 11.74 | 12.13 | 12.13 | 57,200 |
May 31, 2023 | 11.91 | 12.11 | 11.67 | 12.00 | 12.00 | 103,200 |
May 30, 2023 | 12.61 | 12.84 | 11.90 | 12.07 | 12.07 | 191,700 |
May 26, 2023 | 13.12 | 13.60 | 12.60 | 13.39 | 13.39 | 96,900 |
May 25, 2023 | 12.75 | 12.82 | 12.20 | 12.21 | 12.21 | 70,400 |
May 24, 2023 | 13.09 | 13.09 | 12.48 | 12.82 | 12.82 | 87,500 |
May 23, 2023 | 13.11 | 13.44 | 12.92 | 13.15 | 13.15 | 44,400 |
May 22, 2023 | 13.18 | 13.42 | 13.09 | 13.09 | 13.09 | 66,800 |
May 19, 2023 | 12.80 | 12.98 | 12.66 | 12.91 | 12.91 | 61,600 |
May 18, 2023 | 13.32 | 13.64 | 12.60 | 12.75 | 12.75 | 201,900 |
May 17, 2023 | 13.49 | 13.61 | 13.21 | 13.51 | 13.51 | 67,300 |
May 16, 2023 | 13.96 | 13.97 | 13.44 | 13.62 | 13.62 | 112,300 |
May 15, 2023 | 13.77 | 14.61 | 13.77 | 14.26 | 14.26 | 120,400 |
May 12, 2023 | 13.71 | 13.72 | 13.18 | 13.48 | 13.48 | 84,200 |
May 11, 2023 | 13.98 | 14.10 | 13.68 | 14.04 | 14.04 | 71,100 |
May 10, 2023 | 14.13 | 14.39 | 14.03 | 14.15 | 14.15 | 48,200 |
May 9, 2023 | 14.58 | 14.58 | 13.93 | 14.07 | 14.07 | 113,500 |
May 8, 2023 | 15.87 | 16.11 | 15.47 | 15.52 | 15.52 | 52,800 |
May 5, 2023 | 15.67 | 16.52 | 15.67 | 15.93 | 15.93 | 147,400 |
May 4, 2023 | 14.92 | 15.65 | 14.92 | 15.30 | 15.30 | 83,700 |
May 3, 2023 | 14.51 | 14.86 | 14.26 | 14.66 | 14.66 | 36,600 |
May 2, 2023 | 14.87 | 14.87 | 14.22 | 14.37 | 14.37 | 82,300 |
May 1, 2023 | 15.20 | 15.42 | 15.08 | 15.11 | 15.11 | 25,600 |
Apr 28, 2023 | 15.00 | 15.39 | 14.84 | 15.24 | 15.24 | 78,800 |
Apr 27, 2023 | 14.85 | 15.15 | 14.78 | 15.04 | 15.04 | 97,400 |
Apr 26, 2023 | 14.69 | 14.94 | 14.50 | 14.88 | 14.88 | 156,600 |
Apr 25, 2023 | 15.62 | 15.94 | 14.50 | 14.57 | 14.57 | 183,100 |
Apr 24, 2023 | 16.52 | 16.59 | 16.12 | 16.34 | 16.34 | 103,400 |
Apr 21, 2023 | 16.15 | 16.50 | 15.98 | 16.35 | 16.35 | 86,300 |
Apr 20, 2023 | 16.17 | 16.41 | 15.84 | 16.00 | 16.00 | 123,800 |
Apr 19, 2023 | 17.03 | 17.09 | 16.41 | 16.81 | 16.81 | 215,000 |
Related Tickers
IRWD Ironwood Pharmaceuticals, Inc.
7.60
-0.65%
688192.SS Dizal (Jiangsu) Pharmaceutical Co., Ltd.
35.41
-4.68%
300558.SZ Betta Pharmaceuticals Co., Ltd.
35.72
-1.90%
FAGI Full Alliance Group, Inc.
0.0129
0.00%
INDV Indivior PLC
18.76
-2.60%
CTLT Catalent, Inc.
55.80
-0.29%
SFLM SFLMaven Corp.
0.0003
0.00%
EVO Evotec SE
7.15
-1.24%
RICH.BA Laboratorios Richmond S.A.C.I.F.
873.00
-3.00%
EXMT Anything Technologies Media, Inc.
0.0006
-14.29%