NasdaqGS - Delayed Quote • USD
Innoviva, Inc. (INVA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:20 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 24, 2024 | 15.18 | 15.30 | 15.05 | 15.16 | 15.16 | 391,871 |
Apr 23, 2024 | 14.95 | 15.35 | 14.89 | 15.17 | 15.17 | 1,492,800 |
Apr 22, 2024 | 14.98 | 15.16 | 14.83 | 14.93 | 14.93 | 777,100 |
Apr 19, 2024 | 14.69 | 15.02 | 14.69 | 14.95 | 14.95 | 635,900 |
Apr 18, 2024 | 14.49 | 14.71 | 14.44 | 14.69 | 14.69 | 636,400 |
Apr 17, 2024 | 14.48 | 14.63 | 14.35 | 14.48 | 14.48 | 520,600 |
Apr 16, 2024 | 14.40 | 14.55 | 14.33 | 14.47 | 14.47 | 499,200 |
Apr 15, 2024 | 14.58 | 14.73 | 14.36 | 14.40 | 14.40 | 552,400 |
Apr 12, 2024 | 14.68 | 14.68 | 14.49 | 14.63 | 14.63 | 456,000 |
Apr 11, 2024 | 14.66 | 14.74 | 14.53 | 14.71 | 14.71 | 343,300 |
Apr 10, 2024 | 14.51 | 14.71 | 14.46 | 14.60 | 14.60 | 641,700 |
Apr 9, 2024 | 14.76 | 14.88 | 14.68 | 14.72 | 14.72 | 331,400 |
Apr 8, 2024 | 14.69 | 14.79 | 14.59 | 14.73 | 14.73 | 444,900 |
Apr 5, 2024 | 14.62 | 14.74 | 14.51 | 14.66 | 14.66 | 873,400 |
Apr 4, 2024 | 14.93 | 15.03 | 14.57 | 14.66 | 14.66 | 523,200 |
Apr 3, 2024 | 14.74 | 14.82 | 14.33 | 14.81 | 14.81 | 1,238,000 |
Apr 2, 2024 | 15.16 | 15.25 | 14.76 | 14.80 | 14.80 | 721,800 |
Apr 1, 2024 | 15.30 | 15.30 | 15.01 | 15.21 | 15.21 | 523,900 |
Mar 28, 2024 | 15.23 | 15.39 | 15.13 | 15.24 | 15.24 | 490,200 |
Mar 27, 2024 | 15.10 | 15.38 | 15.05 | 15.29 | 15.29 | 370,300 |
Mar 26, 2024 | 15.15 | 15.25 | 14.97 | 14.98 | 14.98 | 527,000 |
Mar 25, 2024 | 15.13 | 15.28 | 15.07 | 15.09 | 15.09 | 386,600 |
Mar 22, 2024 | 15.06 | 15.11 | 15.00 | 15.09 | 15.09 | 888,900 |
Mar 21, 2024 | 14.86 | 15.15 | 14.82 | 14.99 | 14.99 | 683,900 |
Mar 20, 2024 | 14.58 | 14.81 | 14.48 | 14.79 | 14.79 | 369,900 |
Mar 19, 2024 | 14.61 | 14.76 | 14.55 | 14.63 | 14.63 | 483,000 |
Mar 18, 2024 | 14.83 | 14.99 | 14.55 | 14.56 | 14.56 | 1,015,900 |
Mar 15, 2024 | 14.64 | 14.89 | 14.63 | 14.86 | 14.86 | 2,777,900 |
Mar 14, 2024 | 14.71 | 14.84 | 14.65 | 14.72 | 14.72 | 905,800 |
Mar 13, 2024 | 14.78 | 14.89 | 14.69 | 14.75 | 14.75 | 654,300 |
Mar 12, 2024 | 14.73 | 14.88 | 14.62 | 14.82 | 14.82 | 694,000 |
Mar 11, 2024 | 14.73 | 14.94 | 14.63 | 14.79 | 14.79 | 613,000 |
Mar 8, 2024 | 15.12 | 15.34 | 14.80 | 14.84 | 14.84 | 990,700 |
Mar 7, 2024 | 15.21 | 15.31 | 15.03 | 15.08 | 15.08 | 1,349,700 |
Mar 6, 2024 | 14.99 | 15.33 | 14.97 | 15.18 | 15.18 | 659,100 |
Mar 5, 2024 | 15.21 | 15.26 | 14.72 | 14.88 | 14.88 | 953,900 |
Mar 4, 2024 | 15.19 | 15.45 | 14.97 | 15.26 | 15.26 | 1,015,200 |
Mar 1, 2024 | 16.66 | 16.66 | 15.16 | 15.24 | 15.24 | 1,475,300 |
Feb 29, 2024 | 15.51 | 15.51 | 15.10 | 15.28 | 15.28 | 597,000 |
Feb 28, 2024 | 15.31 | 15.61 | 15.22 | 15.35 | 15.35 | 515,800 |
Feb 27, 2024 | 15.55 | 15.55 | 15.31 | 15.37 | 15.37 | 1,311,900 |
Feb 26, 2024 | 15.45 | 15.66 | 15.27 | 15.52 | 15.52 | 1,428,100 |
Feb 23, 2024 | 15.57 | 15.64 | 15.35 | 15.48 | 15.48 | 759,300 |
Feb 22, 2024 | 15.58 | 15.63 | 15.36 | 15.48 | 15.48 | 822,100 |
Feb 21, 2024 | 15.72 | 15.80 | 15.51 | 15.67 | 15.67 | 720,400 |
Feb 20, 2024 | 15.80 | 15.98 | 15.75 | 15.80 | 15.80 | 391,600 |
Feb 16, 2024 | 15.94 | 15.97 | 15.78 | 15.86 | 15.86 | 472,600 |
Feb 15, 2024 | 15.71 | 16.15 | 15.71 | 16.00 | 16.00 | 619,800 |
Feb 14, 2024 | 15.58 | 15.87 | 15.47 | 15.80 | 15.80 | 552,500 |
Feb 13, 2024 | 15.53 | 15.64 | 15.36 | 15.48 | 15.48 | 541,000 |
Feb 12, 2024 | 15.65 | 15.79 | 15.39 | 15.71 | 15.71 | 587,700 |
Feb 9, 2024 | 15.59 | 15.70 | 15.44 | 15.69 | 15.69 | 463,800 |
Feb 8, 2024 | 15.49 | 15.64 | 15.37 | 15.60 | 15.60 | 396,700 |
Feb 7, 2024 | 15.81 | 15.81 | 15.48 | 15.53 | 15.53 | 463,500 |
Feb 6, 2024 | 15.85 | 16.05 | 15.81 | 15.89 | 15.89 | 371,400 |
Feb 5, 2024 | 15.85 | 15.97 | 15.65 | 15.82 | 15.82 | 573,700 |
Feb 2, 2024 | 16.20 | 16.28 | 15.88 | 15.90 | 15.90 | 637,100 |
Feb 1, 2024 | 16.25 | 16.53 | 16.13 | 16.29 | 16.29 | 500,100 |
Jan 31, 2024 | 16.54 | 16.58 | 16.13 | 16.20 | 16.20 | 527,300 |
Jan 30, 2024 | 16.68 | 16.72 | 16.44 | 16.47 | 16.47 | 254,900 |
Jan 29, 2024 | 16.38 | 16.76 | 16.35 | 16.75 | 16.75 | 597,300 |
Jan 26, 2024 | 16.67 | 16.72 | 16.43 | 16.45 | 16.45 | 239,100 |
Jan 25, 2024 | 16.44 | 16.55 | 16.31 | 16.52 | 16.52 | 750,100 |
Jan 24, 2024 | 16.74 | 16.74 | 16.31 | 16.34 | 16.34 | 392,800 |
Jan 23, 2024 | 16.83 | 16.84 | 16.57 | 16.67 | 16.67 | 368,100 |
Jan 22, 2024 | 16.36 | 16.79 | 16.30 | 16.77 | 16.77 | 446,800 |
Jan 19, 2024 | 16.11 | 16.26 | 15.93 | 16.26 | 16.26 | 389,300 |
Jan 18, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 16.05 | 316,400 |
Jan 17, 2024 | 16.26 | 16.32 | 16.04 | 16.10 | 16.10 | 951,900 |
Jan 16, 2024 | 16.28 | 16.44 | 16.07 | 16.42 | 16.42 | 900,200 |
Jan 12, 2024 | 16.54 | 16.54 | 16.27 | 16.37 | 16.37 | 297,500 |
Jan 11, 2024 | 16.53 | 16.56 | 15.36 | 16.41 | 16.41 | 570,200 |
Jan 10, 2024 | 16.44 | 16.68 | 16.25 | 16.66 | 16.66 | 448,300 |
Jan 9, 2024 | 16.44 | 16.54 | 16.32 | 16.45 | 16.45 | 623,000 |
Jan 8, 2024 | 16.53 | 16.59 | 16.23 | 16.48 | 16.48 | 737,500 |
Jan 5, 2024 | 16.78 | 16.80 | 16.57 | 16.58 | 16.58 | 788,800 |
Jan 4, 2024 | 16.56 | 16.86 | 16.45 | 16.78 | 16.78 | 1,198,400 |
Jan 3, 2024 | 16.41 | 16.54 | 16.30 | 16.45 | 16.45 | 638,400 |
Jan 2, 2024 | 15.94 | 16.45 | 15.79 | 16.37 | 16.37 | 464,300 |
Dec 29, 2023 | 16.16 | 16.21 | 16.00 | 16.04 | 16.04 | 363,200 |
Dec 28, 2023 | 16.21 | 16.36 | 16.15 | 16.21 | 16.21 | 352,200 |
Dec 27, 2023 | 16.27 | 16.39 | 16.19 | 16.27 | 16.27 | 344,200 |
Dec 26, 2023 | 16.22 | 16.36 | 16.17 | 16.27 | 16.27 | 363,500 |
Dec 22, 2023 | 16.26 | 16.43 | 16.18 | 16.22 | 16.22 | 452,900 |
Dec 21, 2023 | 16.02 | 16.23 | 15.95 | 16.21 | 16.21 | 760,500 |
Dec 20, 2023 | 15.99 | 16.11 | 15.89 | 15.97 | 15.97 | 625,500 |
Dec 19, 2023 | 15.75 | 15.98 | 15.71 | 15.93 | 15.93 | 627,600 |
Dec 18, 2023 | 15.53 | 15.69 | 15.25 | 15.66 | 15.66 | 615,800 |
Dec 15, 2023 | 15.38 | 15.63 | 15.19 | 15.49 | 15.49 | 5,591,300 |
Dec 14, 2023 | 15.84 | 15.86 | 15.03 | 15.38 | 15.38 | 1,369,700 |
Dec 13, 2023 | 15.55 | 15.80 | 15.41 | 15.70 | 15.70 | 1,150,000 |
Dec 12, 2023 | 15.31 | 15.75 | 15.22 | 15.60 | 15.60 | 729,800 |
Dec 11, 2023 | 15.14 | 15.32 | 14.93 | 15.30 | 15.30 | 895,100 |
Dec 8, 2023 | 14.74 | 15.14 | 14.69 | 15.12 | 15.12 | 1,093,800 |
Dec 7, 2023 | 14.42 | 14.78 | 14.25 | 14.76 | 14.76 | 842,800 |
Dec 6, 2023 | 14.71 | 14.77 | 14.41 | 14.44 | 14.44 | 718,600 |
Dec 5, 2023 | 14.32 | 14.76 | 14.05 | 14.69 | 14.69 | 1,866,600 |
Dec 4, 2023 | 13.94 | 14.44 | 13.94 | 14.39 | 14.39 | 670,200 |
Dec 1, 2023 | 13.97 | 14.00 | 13.69 | 13.99 | 13.99 | 494,700 |
Nov 30, 2023 | 13.77 | 13.96 | 13.66 | 13.85 | 13.85 | 496,600 |
Nov 29, 2023 | 13.64 | 13.92 | 13.64 | 13.69 | 13.69 | 427,000 |
Nov 28, 2023 | 13.65 | 13.80 | 13.60 | 13.65 | 13.65 | 1,013,000 |
Nov 27, 2023 | 13.78 | 13.87 | 13.62 | 13.68 | 13.68 | 628,600 |
Nov 24, 2023 | 13.59 | 13.92 | 13.57 | 13.89 | 13.89 | 246,600 |
Nov 22, 2023 | 13.46 | 13.63 | 13.46 | 13.57 | 13.57 | 337,600 |
Nov 21, 2023 | 13.58 | 13.62 | 13.41 | 13.43 | 13.43 | 284,200 |
Nov 20, 2023 | 13.65 | 13.70 | 13.50 | 13.62 | 13.62 | 415,800 |
Nov 17, 2023 | 13.80 | 13.86 | 13.62 | 13.72 | 13.72 | 550,200 |
Nov 16, 2023 | 13.90 | 13.91 | 13.63 | 13.65 | 13.65 | 574,600 |
Nov 15, 2023 | 13.80 | 14.08 | 13.80 | 13.87 | 13.87 | 459,900 |
Nov 14, 2023 | 13.73 | 13.93 | 13.67 | 13.89 | 13.89 | 679,700 |
Nov 13, 2023 | 13.39 | 13.65 | 13.39 | 13.64 | 13.64 | 771,800 |
Nov 10, 2023 | 13.55 | 13.56 | 13.31 | 13.47 | 13.47 | 580,300 |
Nov 9, 2023 | 13.80 | 13.80 | 13.37 | 13.48 | 13.48 | 926,200 |
Nov 8, 2023 | 13.68 | 13.78 | 13.53 | 13.76 | 13.76 | 715,900 |
Nov 7, 2023 | 13.66 | 13.77 | 13.52 | 13.69 | 13.69 | 878,800 |
Nov 6, 2023 | 13.72 | 13.89 | 13.56 | 13.65 | 13.65 | 511,300 |
Nov 3, 2023 | 13.39 | 13.72 | 13.35 | 13.63 | 13.63 | 1,042,000 |
Nov 2, 2023 | 13.24 | 13.34 | 12.75 | 13.28 | 13.28 | 989,000 |
Nov 1, 2023 | 12.34 | 12.48 | 12.22 | 12.42 | 12.42 | 951,400 |
Oct 31, 2023 | 12.44 | 12.47 | 12.34 | 12.41 | 12.41 | 490,300 |
Oct 30, 2023 | 12.43 | 12.50 | 12.25 | 12.42 | 12.42 | 465,600 |
Oct 27, 2023 | 12.50 | 12.56 | 12.28 | 12.32 | 12.32 | 1,490,400 |
Oct 26, 2023 | 12.68 | 12.77 | 12.55 | 12.56 | 12.56 | 383,100 |
Oct 25, 2023 | 12.63 | 12.83 | 12.62 | 12.64 | 12.64 | 817,800 |
Oct 24, 2023 | 12.72 | 12.88 | 12.69 | 12.72 | 12.72 | 403,500 |
Oct 23, 2023 | 12.82 | 12.85 | 12.61 | 12.65 | 12.65 | 688,000 |
Oct 20, 2023 | 12.94 | 13.06 | 12.83 | 12.84 | 12.84 | 790,100 |
Oct 19, 2023 | 12.98 | 13.07 | 12.81 | 12.91 | 12.91 | 1,049,000 |
Oct 18, 2023 | 13.28 | 13.33 | 13.05 | 13.05 | 13.05 | 526,900 |
Oct 17, 2023 | 13.37 | 13.48 | 13.27 | 13.37 | 13.37 | 916,700 |
Oct 16, 2023 | 13.36 | 13.54 | 13.35 | 13.41 | 13.41 | 719,800 |
Oct 13, 2023 | 13.23 | 13.38 | 13.17 | 13.31 | 13.31 | 703,800 |
Oct 12, 2023 | 13.69 | 13.70 | 13.37 | 13.38 | 13.38 | 919,700 |
Oct 11, 2023 | 13.35 | 13.69 | 13.33 | 13.68 | 13.68 | 818,700 |
Oct 10, 2023 | 13.16 | 13.32 | 13.16 | 13.30 | 13.30 | 1,483,800 |
Oct 9, 2023 | 13.27 | 13.35 | 13.15 | 13.20 | 13.20 | 517,300 |
Oct 6, 2023 | 13.18 | 13.43 | 13.16 | 13.35 | 13.35 | 374,500 |
Oct 5, 2023 | 13.11 | 13.32 | 13.11 | 13.23 | 13.23 | 707,000 |
Oct 4, 2023 | 12.93 | 13.15 | 12.93 | 13.10 | 13.10 | 606,700 |
Oct 3, 2023 | 12.90 | 12.97 | 12.75 | 12.91 | 12.91 | 697,000 |
Oct 2, 2023 | 12.99 | 13.05 | 12.75 | 12.97 | 12.97 | 641,200 |
Sep 29, 2023 | 13.26 | 13.30 | 12.91 | 12.99 | 12.99 | 547,800 |
Sep 28, 2023 | 13.16 | 13.29 | 13.12 | 13.23 | 13.23 | 481,600 |
Sep 27, 2023 | 13.16 | 13.37 | 13.04 | 13.17 | 13.17 | 358,600 |
Sep 26, 2023 | 13.07 | 13.38 | 13.07 | 13.16 | 13.16 | 470,200 |
Sep 25, 2023 | 12.87 | 13.09 | 12.67 | 13.06 | 13.06 | 494,800 |
Sep 22, 2023 | 12.96 | 13.17 | 12.87 | 12.90 | 12.90 | 570,000 |
Sep 21, 2023 | 12.73 | 12.97 | 12.66 | 12.93 | 12.93 | 502,300 |
Sep 20, 2023 | 12.55 | 12.87 | 12.54 | 12.76 | 12.76 | 684,000 |
Sep 19, 2023 | 12.41 | 12.61 | 12.40 | 12.48 | 12.48 | 915,100 |
Sep 18, 2023 | 12.65 | 12.81 | 12.36 | 12.43 | 12.43 | 727,700 |
Sep 15, 2023 | 12.75 | 12.80 | 12.40 | 12.56 | 12.56 | 3,579,400 |
Sep 14, 2023 | 12.54 | 12.91 | 12.54 | 12.78 | 12.78 | 550,700 |
Sep 13, 2023 | 12.44 | 12.63 | 12.41 | 12.50 | 12.50 | 579,400 |
Sep 12, 2023 | 12.45 | 12.54 | 12.42 | 12.44 | 12.44 | 443,000 |
Sep 11, 2023 | 12.62 | 12.80 | 12.47 | 12.50 | 12.50 | 517,600 |
Sep 8, 2023 | 12.54 | 12.70 | 12.51 | 12.62 | 12.62 | 454,900 |
Sep 7, 2023 | 12.61 | 12.68 | 12.46 | 12.52 | 12.52 | 610,900 |
Sep 6, 2023 | 12.58 | 12.66 | 12.48 | 12.57 | 12.57 | 447,400 |
Sep 5, 2023 | 12.80 | 12.80 | 12.50 | 12.58 | 12.58 | 625,500 |
Sep 1, 2023 | 12.78 | 12.92 | 12.74 | 12.82 | 12.82 | 322,300 |
Aug 31, 2023 | 12.93 | 12.98 | 12.67 | 12.75 | 12.75 | 550,500 |
Aug 30, 2023 | 13.10 | 13.16 | 12.90 | 12.94 | 12.94 | 422,100 |
Aug 29, 2023 | 13.11 | 13.24 | 13.02 | 13.14 | 13.14 | 303,800 |
Aug 28, 2023 | 13.35 | 13.38 | 13.12 | 13.13 | 13.13 | 354,500 |
Aug 25, 2023 | 13.27 | 13.37 | 13.14 | 13.30 | 13.30 | 420,400 |
Aug 24, 2023 | 13.23 | 13.43 | 13.21 | 13.27 | 13.27 | 357,700 |
Aug 23, 2023 | 13.28 | 13.36 | 13.16 | 13.28 | 13.28 | 314,200 |
Aug 22, 2023 | 13.30 | 13.34 | 13.22 | 13.25 | 13.25 | 276,700 |
Aug 21, 2023 | 13.61 | 13.61 | 13.29 | 13.31 | 13.31 | 372,200 |
Aug 18, 2023 | 13.50 | 13.76 | 13.50 | 13.64 | 13.64 | 604,600 |
Aug 17, 2023 | 13.55 | 13.66 | 13.45 | 13.57 | 13.57 | 315,500 |
Aug 16, 2023 | 13.86 | 13.89 | 13.54 | 13.57 | 13.57 | 313,300 |
Aug 15, 2023 | 13.49 | 13.89 | 13.49 | 13.89 | 13.89 | 470,100 |
Aug 14, 2023 | 13.50 | 13.60 | 13.41 | 13.55 | 13.55 | 319,500 |
Aug 11, 2023 | 13.56 | 13.65 | 13.45 | 13.50 | 13.50 | 313,700 |
Aug 10, 2023 | 13.69 | 13.72 | 13.57 | 13.61 | 13.61 | 408,200 |
Aug 9, 2023 | 13.65 | 13.66 | 13.51 | 13.66 | 13.66 | 598,000 |
Aug 8, 2023 | 13.50 | 13.70 | 13.47 | 13.66 | 13.66 | 442,500 |
Aug 7, 2023 | 13.57 | 13.72 | 13.40 | 13.54 | 13.54 | 373,700 |
Aug 4, 2023 | 13.24 | 13.70 | 13.24 | 13.57 | 13.57 | 490,200 |
Aug 3, 2023 | 13.10 | 13.28 | 12.83 | 13.18 | 13.18 | 517,900 |
Aug 2, 2023 | 13.26 | 13.36 | 13.08 | 13.18 | 13.18 | 542,800 |
Aug 1, 2023 | 13.54 | 13.59 | 13.25 | 13.36 | 13.36 | 319,100 |
Jul 31, 2023 | 13.17 | 13.60 | 13.13 | 13.55 | 13.55 | 579,700 |
Jul 28, 2023 | 13.04 | 13.32 | 13.03 | 13.15 | 13.15 | 342,300 |
Jul 27, 2023 | 13.13 | 13.28 | 12.86 | 12.98 | 12.98 | 475,300 |
Jul 26, 2023 | 13.16 | 13.22 | 12.86 | 13.16 | 13.16 | 388,500 |
Jul 25, 2023 | 13.14 | 13.28 | 13.07 | 13.15 | 13.15 | 1,078,000 |
Jul 24, 2023 | 12.98 | 13.24 | 12.94 | 13.22 | 13.22 | 710,800 |
Jul 21, 2023 | 12.70 | 13.05 | 12.65 | 12.97 | 12.97 | 417,600 |
Jul 20, 2023 | 12.76 | 12.87 | 12.59 | 12.64 | 12.64 | 333,100 |
Jul 19, 2023 | 12.63 | 13.01 | 12.63 | 12.77 | 12.77 | 845,300 |
Jul 18, 2023 | 12.46 | 12.70 | 12.46 | 12.63 | 12.63 | 395,400 |
Jul 17, 2023 | 12.47 | 12.54 | 12.44 | 12.47 | 12.47 | 410,000 |
Jul 14, 2023 | 12.44 | 12.50 | 12.42 | 12.48 | 12.48 | 295,100 |
Jul 13, 2023 | 12.64 | 12.71 | 12.46 | 12.46 | 12.46 | 330,200 |
Jul 12, 2023 | 12.59 | 12.72 | 12.47 | 12.65 | 12.65 | 830,800 |
Jul 11, 2023 | 12.37 | 12.50 | 12.33 | 12.50 | 12.50 | 713,800 |
Jul 10, 2023 | 12.41 | 12.57 | 12.33 | 12.37 | 12.37 | 320,800 |
Jul 7, 2023 | 12.44 | 12.55 | 12.41 | 12.44 | 12.44 | 427,800 |
Jul 6, 2023 | 12.43 | 12.49 | 12.35 | 12.44 | 12.44 | 402,000 |
Jul 5, 2023 | 12.70 | 12.72 | 12.46 | 12.46 | 12.46 | 333,700 |
Jul 3, 2023 | 12.65 | 12.80 | 12.65 | 12.69 | 12.69 | 177,500 |
Jun 30, 2023 | 12.80 | 12.84 | 12.64 | 12.73 | 12.73 | 505,900 |
Jun 29, 2023 | 12.58 | 12.85 | 12.49 | 12.75 | 12.75 | 414,600 |
Jun 28, 2023 | 12.61 | 12.70 | 12.53 | 12.63 | 12.63 | 534,700 |
Jun 27, 2023 | 12.61 | 12.79 | 12.58 | 12.63 | 12.63 | 379,600 |
Jun 26, 2023 | 12.61 | 12.71 | 12.54 | 12.64 | 12.64 | 535,200 |
Jun 23, 2023 | 12.84 | 12.93 | 12.62 | 12.63 | 12.63 | 2,449,400 |
Jun 22, 2023 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | 344,700 |
Jun 21, 2023 | 12.84 | 12.98 | 12.68 | 12.89 | 12.89 | 552,000 |
Jun 20, 2023 | 13.09 | 13.11 | 12.81 | 12.82 | 12.82 | 871,400 |
Jun 16, 2023 | 13.26 | 13.26 | 12.96 | 13.06 | 13.06 | 3,332,700 |
Jun 15, 2023 | 13.37 | 13.38 | 13.07 | 13.17 | 13.17 | 662,500 |
Jun 14, 2023 | 13.39 | 13.55 | 13.32 | 13.37 | 13.37 | 715,100 |
Jun 13, 2023 | 13.34 | 13.41 | 13.23 | 13.38 | 13.38 | 471,200 |
Jun 12, 2023 | 13.49 | 13.52 | 13.25 | 13.40 | 13.40 | 470,500 |
Jun 9, 2023 | 13.69 | 13.69 | 13.28 | 13.30 | 13.30 | 487,400 |
Jun 8, 2023 | 13.59 | 13.75 | 13.55 | 13.72 | 13.72 | 549,800 |
Jun 7, 2023 | 13.08 | 13.41 | 13.02 | 13.40 | 13.40 | 578,100 |
Jun 6, 2023 | 13.23 | 13.31 | 13.03 | 13.06 | 13.06 | 648,600 |
Jun 5, 2023 | 13.20 | 13.21 | 12.97 | 13.20 | 13.20 | 1,434,600 |
Jun 2, 2023 | 13.14 | 13.23 | 13.05 | 13.17 | 13.17 | 662,800 |
Jun 1, 2023 | 13.46 | 13.46 | 13.10 | 13.11 | 13.11 | 614,300 |
May 31, 2023 | 13.11 | 13.66 | 13.11 | 13.49 | 13.49 | 866,700 |
May 30, 2023 | 13.12 | 13.19 | 12.92 | 12.97 | 12.97 | 594,700 |
May 26, 2023 | 13.10 | 13.27 | 13.01 | 13.14 | 13.14 | 367,000 |
May 25, 2023 | 13.14 | 13.17 | 12.92 | 13.13 | 13.13 | 499,100 |
May 24, 2023 | 13.32 | 13.35 | 13.12 | 13.24 | 13.24 | 522,300 |
May 23, 2023 | 13.61 | 13.69 | 13.50 | 13.54 | 13.54 | 1,084,600 |
May 22, 2023 | 13.59 | 13.90 | 13.38 | 13.64 | 13.64 | 726,800 |
May 19, 2023 | 13.33 | 13.52 | 13.27 | 13.47 | 13.47 | 762,100 |
May 18, 2023 | 13.08 | 13.23 | 13.01 | 13.20 | 13.20 | 605,400 |
May 17, 2023 | 13.27 | 13.27 | 13.00 | 13.11 | 13.11 | 720,300 |
May 16, 2023 | 13.08 | 13.53 | 13.05 | 13.25 | 13.25 | 1,633,000 |
May 15, 2023 | 12.73 | 12.94 | 12.71 | 12.91 | 12.91 | 764,300 |
May 12, 2023 | 12.48 | 12.71 | 12.47 | 12.67 | 12.67 | 855,400 |
May 11, 2023 | 12.20 | 12.54 | 12.18 | 12.43 | 12.43 | 1,040,600 |
May 10, 2023 | 11.76 | 12.28 | 11.63 | 12.20 | 12.20 | 892,000 |
May 9, 2023 | 11.68 | 11.71 | 11.55 | 11.56 | 11.56 | 378,700 |
May 8, 2023 | 11.78 | 11.78 | 11.56 | 11.68 | 11.68 | 393,100 |
May 5, 2023 | 11.70 | 11.87 | 11.64 | 11.75 | 11.75 | 561,800 |
May 4, 2023 | 11.53 | 11.70 | 11.40 | 11.64 | 11.64 | 363,100 |
May 3, 2023 | 11.49 | 11.71 | 11.48 | 11.53 | 11.53 | 445,500 |
May 2, 2023 | 11.62 | 11.70 | 11.37 | 11.44 | 11.44 | 536,000 |
May 1, 2023 | 11.67 | 11.76 | 11.60 | 11.69 | 11.69 | 405,000 |
Apr 28, 2023 | 11.74 | 11.85 | 11.70 | 11.73 | 11.73 | 364,000 |
Apr 27, 2023 | 11.85 | 11.94 | 11.65 | 11.88 | 11.88 | 371,300 |
Apr 26, 2023 | 11.63 | 11.89 | 11.55 | 11.87 | 11.87 | 500,300 |
Apr 25, 2023 | 11.82 | 11.97 | 11.73 | 11.73 | 11.73 | 522,900 |
Related Tickers
TYRA Tyra Biosciences, Inc.
16.00
-2.32%
IMCR Immunocore Holdings plc
58.47
+2.02%
DYN Dyne Therapeutics, Inc.
24.98
-1.81%
PTCT PTC Therapeutics, Inc.
25.21
-0.79%
ITOS iTeos Therapeutics, Inc.
10.57
-3.82%
TRDA Entrada Therapeutics, Inc.
12.43
-3.57%
PHVS Pharvaris N.V.
21.25
-0.19%
PTGX Protagonist Therapeutics, Inc.
25.70
-4.28%
REPL Replimune Group, Inc.
6.33
-1.40%
MLTX MoonLake Immunotherapeutics
42.43
-1.90%