NasdaqCM - Delayed Quote • USD
MiMedx Group, Inc. (MDXG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 24, 2024 | 6.49 | 6.49 | 6.36 | 6.43 | 6.43 | 648,114 |
| Apr 23, 2024 | 6.35 | 6.58 | 6.29 | 6.51 | 6.51 | 747,500 |
| Apr 22, 2024 | 6.34 | 6.40 | 6.25 | 6.36 | 6.36 | 623,600 |
| Apr 19, 2024 | 6.11 | 6.30 | 6.10 | 6.29 | 6.29 | 691,200 |
| Apr 18, 2024 | 6.34 | 6.39 | 6.16 | 6.16 | 6.16 | 542,400 |
| Apr 17, 2024 | 6.27 | 6.41 | 6.20 | 6.33 | 6.33 | 875,000 |
| Apr 16, 2024 | 6.31 | 6.35 | 6.19 | 6.23 | 6.23 | 487,700 |
| Apr 15, 2024 | 6.44 | 6.47 | 6.34 | 6.35 | 6.35 | 503,700 |
| Apr 12, 2024 | 6.58 | 6.62 | 6.39 | 6.44 | 6.44 | 514,300 |
| Apr 11, 2024 | 6.61 | 6.64 | 6.47 | 6.61 | 6.61 | 888,800 |
| Apr 10, 2024 | 6.79 | 6.95 | 6.45 | 6.55 | 6.55 | 1,132,300 |
| Apr 9, 2024 | 6.90 | 7.02 | 6.84 | 7.02 | 7.02 | 496,800 |
| Apr 8, 2024 | 7.04 | 7.04 | 6.88 | 6.90 | 6.90 | 620,300 |
| Apr 5, 2024 | 6.97 | 7.09 | 6.92 | 7.00 | 7.00 | 499,700 |
| Apr 4, 2024 | 7.06 | 7.17 | 7.00 | 7.02 | 7.02 | 835,000 |
| Apr 3, 2024 | 6.88 | 7.12 | 6.80 | 7.01 | 7.01 | 884,500 |
| Apr 2, 2024 | 7.37 | 7.41 | 6.84 | 6.88 | 6.88 | 1,370,300 |
| Apr 1, 2024 | 7.67 | 7.73 | 7.30 | 7.45 | 7.45 | 1,095,600 |
| Mar 28, 2024 | 7.61 | 7.71 | 7.60 | 7.70 | 7.70 | 943,500 |
| Mar 27, 2024 | 7.64 | 7.82 | 7.24 | 7.61 | 7.61 | 1,821,500 |
| Mar 26, 2024 | 7.92 | 7.92 | 7.61 | 7.62 | 7.62 | 739,300 |
| Mar 25, 2024 | 8.05 | 8.12 | 7.78 | 7.83 | 7.83 | 746,700 |
| Mar 22, 2024 | 8.17 | 8.17 | 8.02 | 8.04 | 8.04 | 576,900 |
| Mar 21, 2024 | 8.27 | 8.43 | 8.15 | 8.16 | 8.16 | 799,200 |
| Mar 20, 2024 | 8.00 | 8.22 | 8.00 | 8.20 | 8.20 | 651,000 |
| Mar 19, 2024 | 7.86 | 8.10 | 7.85 | 8.05 | 8.05 | 941,400 |
| Mar 18, 2024 | 7.86 | 7.97 | 7.75 | 7.88 | 7.88 | 868,900 |
| Mar 15, 2024 | 7.72 | 7.96 | 7.72 | 7.88 | 7.88 | 1,836,700 |
| Mar 14, 2024 | 7.90 | 7.91 | 7.71 | 7.80 | 7.80 | 1,009,500 |
| Mar 13, 2024 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | 1,198,000 |
| Mar 12, 2024 | 8.03 | 8.10 | 7.97 | 7.99 | 7.99 | 903,700 |
| Mar 11, 2024 | 8.14 | 8.16 | 7.96 | 8.00 | 8.00 | 1,091,800 |
| Mar 8, 2024 | 8.28 | 8.36 | 8.10 | 8.16 | 8.16 | 570,200 |
| Mar 7, 2024 | 8.07 | 8.24 | 8.06 | 8.15 | 8.15 | 565,200 |
| Mar 6, 2024 | 8.06 | 8.15 | 7.91 | 8.07 | 8.07 | 661,600 |
| Mar 5, 2024 | 8.16 | 8.27 | 8.00 | 8.00 | 8.00 | 649,700 |
| Mar 4, 2024 | 8.75 | 8.80 | 8.19 | 8.26 | 8.26 | 823,300 |
| Mar 1, 2024 | 8.31 | 8.73 | 8.29 | 8.63 | 8.63 | 1,695,100 |
| Feb 29, 2024 | 9.00 | 9.04 | 8.10 | 8.16 | 8.16 | 2,090,600 |
| Feb 28, 2024 | 8.34 | 8.34 | 8.08 | 8.20 | 8.20 | 779,500 |
| Feb 27, 2024 | 8.26 | 8.46 | 8.09 | 8.40 | 8.40 | 791,000 |
| Feb 26, 2024 | 8.15 | 8.33 | 8.06 | 8.26 | 8.26 | 598,800 |
| Feb 23, 2024 | 8.17 | 8.26 | 8.07 | 8.20 | 8.20 | 523,900 |
| Feb 22, 2024 | 8.03 | 8.21 | 8.00 | 8.18 | 8.18 | 630,600 |
| Feb 21, 2024 | 8.01 | 8.10 | 7.95 | 8.06 | 8.06 | 788,600 |
| Feb 20, 2024 | 8.00 | 8.07 | 7.94 | 8.04 | 8.04 | 611,000 |
| Feb 16, 2024 | 8.20 | 8.20 | 8.01 | 8.06 | 8.06 | 532,200 |
| Feb 15, 2024 | 8.14 | 8.24 | 7.98 | 8.24 | 8.24 | 828,100 |
| Feb 14, 2024 | 8.07 | 8.17 | 7.96 | 8.07 | 8.07 | 887,300 |
| Feb 13, 2024 | 8.02 | 8.24 | 7.92 | 7.96 | 7.96 | 817,700 |
| Feb 12, 2024 | 7.94 | 8.31 | 7.93 | 8.30 | 8.30 | 729,100 |
| Feb 9, 2024 | 7.81 | 8.02 | 7.79 | 7.96 | 7.96 | 575,300 |
| Feb 8, 2024 | 7.78 | 7.93 | 7.71 | 7.78 | 7.78 | 610,000 |
| Feb 7, 2024 | 7.80 | 7.83 | 7.72 | 7.75 | 7.75 | 541,500 |
| Feb 6, 2024 | 7.63 | 7.79 | 7.61 | 7.78 | 7.78 | 816,000 |
| Feb 5, 2024 | 7.70 | 7.77 | 7.64 | 7.68 | 7.68 | 748,600 |
| Feb 2, 2024 | 7.75 | 7.88 | 7.66 | 7.77 | 7.77 | 630,600 |
| Feb 1, 2024 | 7.80 | 7.98 | 7.69 | 7.88 | 7.88 | 387,900 |
| Jan 31, 2024 | 7.88 | 8.08 | 7.73 | 7.74 | 7.74 | 592,800 |
| Jan 30, 2024 | 8.30 | 8.30 | 7.88 | 7.93 | 7.93 | 623,700 |
| Jan 29, 2024 | 8.00 | 8.34 | 7.76 | 8.34 | 8.34 | 581,000 |
| Jan 26, 2024 | 8.16 | 8.20 | 8.02 | 8.04 | 8.04 | 435,800 |
| Jan 25, 2024 | 8.19 | 8.21 | 8.02 | 8.11 | 8.11 | 501,000 |
| Jan 24, 2024 | 8.50 | 8.51 | 8.09 | 8.09 | 8.09 | 421,300 |
| Jan 23, 2024 | 8.51 | 8.54 | 8.31 | 8.41 | 8.41 | 453,100 |
| Jan 22, 2024 | 8.25 | 8.48 | 8.10 | 8.47 | 8.47 | 530,700 |
| Jan 19, 2024 | 8.32 | 8.32 | 8.00 | 8.14 | 8.14 | 664,100 |
| Jan 18, 2024 | 8.39 | 8.39 | 8.07 | 8.25 | 8.25 | 298,700 |
| Jan 17, 2024 | 7.95 | 8.37 | 7.95 | 8.35 | 8.35 | 527,100 |
| Jan 16, 2024 | 7.93 | 8.08 | 7.88 | 8.08 | 8.08 | 463,700 |
| Jan 12, 2024 | 8.19 | 8.22 | 8.00 | 8.04 | 8.04 | 380,400 |
| Jan 11, 2024 | 8.05 | 8.08 | 7.92 | 8.04 | 8.04 | 577,100 |
| Jan 10, 2024 | 8.00 | 8.15 | 7.95 | 8.10 | 8.10 | 500,200 |
| Jan 9, 2024 | 8.07 | 8.26 | 7.99 | 8.03 | 8.03 | 562,500 |
| Jan 8, 2024 | 7.74 | 8.24 | 7.74 | 8.22 | 8.22 | 707,200 |
| Jan 5, 2024 | 7.75 | 7.89 | 7.73 | 7.80 | 7.80 | 774,500 |
| Jan 4, 2024 | 7.79 | 7.90 | 7.61 | 7.76 | 7.76 | 676,600 |
| Jan 3, 2024 | 7.84 | 8.02 | 7.74 | 7.78 | 7.78 | 722,900 |
| Jan 2, 2024 | 8.28 | 8.31 | 7.70 | 7.87 | 7.87 | 1,613,900 |
| Dec 29, 2023 | 8.92 | 8.96 | 8.73 | 8.77 | 8.77 | 526,300 |
| Dec 28, 2023 | 8.87 | 8.91 | 8.52 | 8.90 | 8.90 | 705,500 |
| Dec 27, 2023 | 8.91 | 9.04 | 8.89 | 9.00 | 9.00 | 444,200 |
| Dec 26, 2023 | 8.93 | 9.18 | 8.91 | 8.98 | 8.98 | 619,400 |
| Dec 22, 2023 | 9.09 | 9.18 | 8.81 | 8.90 | 8.90 | 540,200 |
| Dec 21, 2023 | 9.18 | 9.21 | 8.93 | 8.98 | 8.98 | 488,400 |
| Dec 20, 2023 | 9.13 | 9.27 | 8.91 | 8.95 | 8.95 | 743,100 |
| Dec 19, 2023 | 8.88 | 9.14 | 8.83 | 9.14 | 9.14 | 783,800 |
| Dec 18, 2023 | 8.99 | 9.13 | 8.78 | 8.79 | 8.79 | 628,700 |
| Dec 15, 2023 | 9.01 | 9.07 | 8.68 | 8.96 | 8.96 | 1,691,000 |
| Dec 14, 2023 | 8.30 | 8.98 | 8.30 | 8.92 | 8.92 | 1,281,200 |
| Dec 13, 2023 | 8.00 | 8.40 | 8.00 | 8.31 | 8.31 | 1,645,400 |
| Dec 12, 2023 | 8.04 | 8.15 | 7.75 | 8.02 | 8.02 | 650,800 |
| Dec 11, 2023 | 8.01 | 8.07 | 7.91 | 8.05 | 8.05 | 438,300 |
| Dec 8, 2023 | 7.89 | 8.18 | 7.81 | 8.01 | 8.01 | 468,700 |
| Dec 7, 2023 | 7.91 | 8.08 | 7.78 | 7.93 | 7.93 | 578,500 |
| Dec 6, 2023 | 7.96 | 8.01 | 7.76 | 7.87 | 7.87 | 600,400 |
| Dec 5, 2023 | 7.93 | 7.98 | 7.57 | 7.86 | 7.86 | 668,200 |
| Dec 4, 2023 | 7.88 | 8.20 | 7.62 | 7.99 | 7.99 | 795,100 |
| Dec 1, 2023 | 7.74 | 7.99 | 7.61 | 7.99 | 7.99 | 626,800 |
| Nov 30, 2023 | 7.90 | 7.90 | 7.63 | 7.77 | 7.77 | 588,100 |
| Nov 29, 2023 | 7.91 | 8.01 | 7.77 | 7.78 | 7.78 | 773,900 |
| Nov 28, 2023 | 7.90 | 7.94 | 7.73 | 7.89 | 7.89 | 612,900 |
| Nov 27, 2023 | 7.61 | 8.00 | 7.54 | 7.92 | 7.92 | 858,000 |
| Nov 24, 2023 | 7.59 | 7.74 | 7.53 | 7.66 | 7.66 | 203,100 |
| Nov 22, 2023 | 7.29 | 7.65 | 7.17 | 7.57 | 7.57 | 610,900 |
| Nov 21, 2023 | 7.08 | 7.26 | 6.96 | 7.21 | 7.21 | 479,600 |
| Nov 20, 2023 | 7.05 | 7.21 | 7.00 | 7.17 | 7.17 | 392,200 |
| Nov 17, 2023 | 6.77 | 7.13 | 6.77 | 7.06 | 7.06 | 689,700 |
| Nov 16, 2023 | 6.60 | 6.73 | 6.44 | 6.70 | 6.70 | 536,600 |
| Nov 15, 2023 | 6.65 | 6.82 | 6.41 | 6.60 | 6.60 | 840,000 |
| Nov 14, 2023 | 6.45 | 6.72 | 6.43 | 6.69 | 6.69 | 851,200 |
| Nov 13, 2023 | 5.89 | 6.22 | 5.83 | 6.16 | 6.16 | 698,900 |
| Nov 10, 2023 | 5.78 | 6.01 | 5.57 | 5.94 | 5.94 | 632,600 |
| Nov 9, 2023 | 6.17 | 6.17 | 5.68 | 5.70 | 5.70 | 1,003,900 |
| Nov 8, 2023 | 6.48 | 6.50 | 6.07 | 6.10 | 6.10 | 1,313,300 |
| Nov 7, 2023 | 6.70 | 6.74 | 6.37 | 6.49 | 6.49 | 478,300 |
| Nov 6, 2023 | 6.82 | 6.83 | 6.53 | 6.69 | 6.69 | 561,600 |
| Nov 3, 2023 | 6.51 | 6.95 | 6.51 | 6.82 | 6.82 | 904,500 |
| Nov 2, 2023 | 6.46 | 6.64 | 6.36 | 6.49 | 6.49 | 509,900 |
| Nov 1, 2023 | 6.54 | 6.60 | 6.20 | 6.45 | 6.45 | 578,800 |
| Oct 31, 2023 | 6.49 | 6.58 | 6.01 | 6.56 | 6.56 | 850,500 |
| Oct 30, 2023 | 6.24 | 6.33 | 6.13 | 6.32 | 6.32 | 828,600 |
| Oct 27, 2023 | 6.40 | 6.89 | 6.13 | 6.15 | 6.15 | 872,600 |
| Oct 26, 2023 | 6.10 | 6.27 | 6.03 | 6.13 | 6.13 | 363,600 |
| Oct 25, 2023 | 6.14 | 6.23 | 6.05 | 6.06 | 6.06 | 316,500 |
| Oct 24, 2023 | 5.99 | 6.23 | 5.97 | 6.23 | 6.23 | 403,100 |
| Oct 23, 2023 | 6.01 | 6.13 | 5.98 | 5.99 | 5.99 | 324,700 |
| Oct 20, 2023 | 6.13 | 6.20 | 5.91 | 6.08 | 6.08 | 370,000 |
| Oct 19, 2023 | 6.30 | 6.30 | 6.01 | 6.09 | 6.09 | 456,400 |
| Oct 18, 2023 | 6.61 | 6.61 | 6.28 | 6.30 | 6.30 | 363,300 |
| Oct 17, 2023 | 6.36 | 6.71 | 6.35 | 6.66 | 6.66 | 506,600 |
| Oct 16, 2023 | 6.32 | 6.52 | 6.30 | 6.46 | 6.46 | 425,600 |
| Oct 13, 2023 | 6.35 | 6.35 | 6.16 | 6.34 | 6.34 | 683,700 |
| Oct 12, 2023 | 6.78 | 6.79 | 6.29 | 6.30 | 6.30 | 794,800 |
| Oct 11, 2023 | 6.98 | 7.09 | 6.76 | 6.81 | 6.81 | 548,200 |
| Oct 10, 2023 | 7.35 | 7.37 | 6.85 | 6.98 | 6.98 | 649,200 |
| Oct 9, 2023 | 7.41 | 7.41 | 7.28 | 7.33 | 7.33 | 310,000 |
| Oct 6, 2023 | 7.47 | 7.51 | 7.24 | 7.45 | 7.45 | 373,400 |
| Oct 5, 2023 | 7.27 | 7.58 | 7.23 | 7.56 | 7.56 | 582,100 |
| Oct 4, 2023 | 7.42 | 7.48 | 7.21 | 7.31 | 7.31 | 671,400 |
| Oct 3, 2023 | 7.48 | 7.52 | 7.38 | 7.50 | 7.50 | 735,400 |
| Oct 2, 2023 | 7.33 | 7.57 | 7.33 | 7.50 | 7.50 | 797,400 |
| Sep 29, 2023 | 7.60 | 7.60 | 7.15 | 7.29 | 7.29 | 925,700 |
| Sep 28, 2023 | 7.73 | 7.80 | 7.50 | 7.58 | 7.58 | 496,600 |
| Sep 27, 2023 | 7.78 | 7.84 | 7.57 | 7.75 | 7.75 | 800,700 |
| Sep 26, 2023 | 7.71 | 7.98 | 7.71 | 7.78 | 7.78 | 888,800 |
| Sep 25, 2023 | 7.66 | 7.79 | 7.48 | 7.71 | 7.71 | 377,800 |
| Sep 22, 2023 | 7.65 | 7.75 | 7.51 | 7.58 | 7.58 | 368,100 |
| Sep 21, 2023 | 7.75 | 7.75 | 7.57 | 7.70 | 7.70 | 388,400 |
| Sep 20, 2023 | 7.84 | 8.03 | 7.78 | 7.78 | 7.78 | 538,400 |
| Sep 19, 2023 | 7.57 | 7.85 | 7.50 | 7.85 | 7.85 | 575,200 |
| Sep 18, 2023 | 7.52 | 7.58 | 7.40 | 7.57 | 7.57 | 502,700 |
| Sep 15, 2023 | 7.71 | 7.74 | 7.43 | 7.54 | 7.54 | 2,358,700 |
| Sep 14, 2023 | 7.66 | 7.76 | 7.64 | 7.70 | 7.70 | 382,400 |
| Sep 13, 2023 | 7.95 | 7.96 | 7.59 | 7.61 | 7.61 | 402,600 |
| Sep 12, 2023 | 8.16 | 8.29 | 7.94 | 7.95 | 7.95 | 530,400 |
| Sep 11, 2023 | 7.99 | 8.20 | 7.89 | 8.16 | 8.16 | 649,000 |
| Sep 8, 2023 | 7.69 | 7.97 | 7.61 | 7.94 | 7.94 | 519,800 |
| Sep 7, 2023 | 7.68 | 7.76 | 7.57 | 7.65 | 7.65 | 535,800 |
| Sep 6, 2023 | 7.51 | 7.70 | 7.35 | 7.68 | 7.68 | 489,200 |
| Sep 5, 2023 | 7.67 | 7.72 | 7.47 | 7.49 | 7.49 | 495,100 |
| Sep 1, 2023 | 7.47 | 7.73 | 7.47 | 7.68 | 7.68 | 812,100 |
| Aug 31, 2023 | 7.36 | 7.47 | 7.32 | 7.42 | 7.42 | 1,248,700 |
| Aug 30, 2023 | 7.26 | 7.42 | 7.26 | 7.36 | 7.36 | 549,300 |
| Aug 29, 2023 | 7.32 | 7.44 | 7.29 | 7.32 | 7.32 | 586,900 |
| Aug 28, 2023 | 7.42 | 7.52 | 7.32 | 7.33 | 7.33 | 282,200 |
| Aug 25, 2023 | 7.26 | 7.50 | 7.26 | 7.40 | 7.40 | 458,200 |
| Aug 24, 2023 | 7.56 | 7.58 | 7.25 | 7.26 | 7.26 | 368,500 |
| Aug 23, 2023 | 7.38 | 7.63 | 7.37 | 7.59 | 7.59 | 543,000 |
| Aug 22, 2023 | 7.40 | 7.53 | 7.33 | 7.39 | 7.39 | 366,500 |
| Aug 21, 2023 | 7.47 | 7.50 | 7.31 | 7.39 | 7.39 | 428,500 |
| Aug 18, 2023 | 7.24 | 7.48 | 7.15 | 7.44 | 7.44 | 477,900 |
| Aug 17, 2023 | 7.38 | 7.45 | 7.25 | 7.31 | 7.31 | 476,900 |
| Aug 16, 2023 | 7.47 | 7.56 | 7.26 | 7.36 | 7.36 | 472,300 |
| Aug 15, 2023 | 7.42 | 7.63 | 7.36 | 7.49 | 7.49 | 538,000 |
| Aug 14, 2023 | 7.50 | 7.53 | 7.36 | 7.47 | 7.47 | 459,600 |
| Aug 11, 2023 | 7.63 | 7.63 | 7.53 | 7.55 | 7.55 | 584,300 |
| Aug 10, 2023 | 7.51 | 7.91 | 7.51 | 7.60 | 7.60 | 1,501,000 |
| Aug 9, 2023 | 7.38 | 7.53 | 7.35 | 7.44 | 7.44 | 797,400 |
| Aug 8, 2023 | 7.45 | 7.52 | 7.27 | 7.33 | 7.33 | 801,200 |
| Aug 7, 2023 | 7.72 | 7.75 | 7.45 | 7.45 | 7.45 | 658,200 |
| Aug 4, 2023 | 7.71 | 7.89 | 7.61 | 7.73 | 7.73 | 726,000 |
| Aug 3, 2023 | 7.77 | 8.22 | 7.74 | 7.75 | 7.75 | 1,087,900 |
| Aug 2, 2023 | 8.55 | 8.60 | 7.50 | 7.70 | 7.70 | 1,510,600 |
| Aug 1, 2023 | 8.02 | 8.20 | 7.80 | 7.93 | 7.93 | 1,219,300 |
| Jul 31, 2023 | 7.95 | 8.13 | 7.86 | 8.07 | 8.07 | 724,100 |
| Jul 28, 2023 | 7.75 | 8.08 | 7.75 | 7.97 | 7.97 | 883,800 |
| Jul 27, 2023 | 7.75 | 7.94 | 7.57 | 7.60 | 7.60 | 849,100 |
| Jul 26, 2023 | 7.65 | 7.70 | 7.53 | 7.67 | 7.67 | 553,700 |
| Jul 25, 2023 | 7.44 | 7.73 | 7.28 | 7.65 | 7.65 | 675,200 |
| Jul 24, 2023 | 7.55 | 7.57 | 7.32 | 7.46 | 7.46 | 536,500 |
| Jul 21, 2023 | 7.59 | 7.79 | 7.52 | 7.60 | 7.60 | 941,300 |
| Jul 20, 2023 | 7.52 | 7.67 | 7.39 | 7.52 | 7.52 | 866,500 |
| Jul 19, 2023 | 7.61 | 7.78 | 7.55 | 7.55 | 7.55 | 911,400 |
| Jul 18, 2023 | 7.71 | 7.88 | 7.46 | 7.64 | 7.64 | 1,321,900 |
| Jul 17, 2023 | 6.89 | 7.61 | 6.86 | 7.60 | 7.60 | 1,770,100 |
| Jul 14, 2023 | 6.53 | 6.78 | 6.45 | 6.71 | 6.71 | 915,400 |
| Jul 13, 2023 | 6.68 | 6.71 | 6.35 | 6.35 | 6.35 | 541,900 |
| Jul 12, 2023 | 6.60 | 6.67 | 6.49 | 6.65 | 6.65 | 529,600 |
| Jul 11, 2023 | 6.61 | 6.67 | 6.46 | 6.52 | 6.52 | 391,700 |
| Jul 10, 2023 | 6.54 | 6.66 | 6.52 | 6.61 | 6.61 | 627,500 |
| Jul 7, 2023 | 6.56 | 6.64 | 6.53 | 6.56 | 6.56 | 441,000 |
| Jul 6, 2023 | 6.39 | 6.56 | 6.29 | 6.53 | 6.53 | 491,700 |
| Jul 5, 2023 | 6.55 | 6.55 | 6.30 | 6.44 | 6.44 | 814,400 |
| Jul 3, 2023 | 6.70 | 6.79 | 6.46 | 6.60 | 6.60 | 543,600 |
| Jun 30, 2023 | 6.53 | 6.66 | 6.39 | 6.61 | 6.61 | 1,352,600 |
| Jun 29, 2023 | 6.46 | 6.62 | 6.41 | 6.46 | 6.46 | 738,000 |
| Jun 28, 2023 | 6.37 | 6.54 | 6.34 | 6.42 | 6.42 | 1,096,400 |
| Jun 27, 2023 | 6.62 | 6.80 | 6.37 | 6.40 | 6.40 | 1,280,600 |
| Jun 26, 2023 | 6.48 | 6.49 | 6.34 | 6.35 | 6.35 | 903,900 |
| Jun 23, 2023 | 6.37 | 6.59 | 6.31 | 6.45 | 6.45 | 1,838,900 |
| Jun 22, 2023 | 6.24 | 6.54 | 6.14 | 6.37 | 6.37 | 1,741,500 |
| Jun 21, 2023 | 5.71 | 6.33 | 5.71 | 6.27 | 6.27 | 2,543,500 |
| Jun 20, 2023 | 5.75 | 5.88 | 5.66 | 5.85 | 5.85 | 895,900 |
| Jun 16, 2023 | 5.85 | 5.94 | 5.70 | 5.73 | 5.73 | 1,601,900 |
| Jun 15, 2023 | 5.72 | 5.80 | 5.51 | 5.75 | 5.75 | 804,300 |
| Jun 14, 2023 | 5.95 | 6.16 | 5.65 | 5.71 | 5.71 | 969,500 |
| Jun 13, 2023 | 5.95 | 6.03 | 5.87 | 5.94 | 5.94 | 712,900 |
| Jun 12, 2023 | 5.77 | 5.97 | 5.71 | 5.90 | 5.90 | 696,900 |
| Jun 9, 2023 | 5.70 | 5.81 | 5.57 | 5.76 | 5.76 | 362,600 |
| Jun 8, 2023 | 5.78 | 5.79 | 5.47 | 5.64 | 5.64 | 1,216,600 |
| Jun 7, 2023 | 5.75 | 6.00 | 5.71 | 5.78 | 5.78 | 548,400 |
| Jun 6, 2023 | 5.85 | 5.95 | 5.68 | 5.75 | 5.75 | 898,900 |
| Jun 5, 2023 | 5.72 | 5.92 | 5.72 | 5.82 | 5.82 | 545,700 |
| Jun 2, 2023 | 5.86 | 5.92 | 5.67 | 5.78 | 5.78 | 645,100 |
| Jun 1, 2023 | 5.81 | 5.99 | 5.68 | 5.79 | 5.79 | 559,400 |
| May 31, 2023 | 5.78 | 5.94 | 5.74 | 5.86 | 5.86 | 1,153,500 |
| May 30, 2023 | 5.75 | 5.94 | 5.64 | 5.77 | 5.77 | 307,200 |
| May 26, 2023 | 5.69 | 5.79 | 5.59 | 5.77 | 5.77 | 331,000 |
| May 25, 2023 | 5.99 | 5.99 | 5.61 | 5.68 | 5.68 | 372,000 |
| May 24, 2023 | 6.34 | 6.34 | 5.84 | 5.96 | 5.96 | 826,000 |
| May 23, 2023 | 6.12 | 6.12 | 5.84 | 5.89 | 5.89 | 699,600 |
| May 22, 2023 | 5.82 | 6.02 | 5.79 | 5.83 | 5.83 | 599,800 |
| May 19, 2023 | 5.74 | 5.86 | 5.69 | 5.77 | 5.77 | 402,100 |
| May 18, 2023 | 5.67 | 5.74 | 5.59 | 5.63 | 5.63 | 485,100 |
| May 17, 2023 | 6.00 | 6.04 | 5.65 | 5.68 | 5.68 | 754,800 |
| May 16, 2023 | 5.91 | 6.03 | 5.84 | 5.99 | 5.99 | 606,100 |
| May 15, 2023 | 6.09 | 6.20 | 6.04 | 6.06 | 6.06 | 517,600 |
| May 12, 2023 | 6.05 | 6.30 | 6.00 | 6.14 | 6.14 | 645,600 |
| May 11, 2023 | 6.06 | 6.42 | 5.99 | 6.02 | 6.02 | 817,800 |
| May 10, 2023 | 5.98 | 6.26 | 5.85 | 6.06 | 6.06 | 1,048,200 |
| May 9, 2023 | 5.81 | 6.01 | 5.54 | 5.94 | 5.94 | 794,700 |
| May 8, 2023 | 5.64 | 5.99 | 5.54 | 5.82 | 5.82 | 1,110,800 |
| May 5, 2023 | 5.59 | 5.79 | 5.48 | 5.74 | 5.74 | 1,250,600 |
| May 4, 2023 | 5.31 | 5.55 | 5.13 | 5.53 | 5.53 | 1,755,900 |
| May 3, 2023 | 4.47 | 5.34 | 4.47 | 5.31 | 5.31 | 3,404,700 |
| May 2, 2023 | 3.85 | 3.98 | 3.79 | 3.81 | 3.81 | 796,400 |
| May 1, 2023 | 3.83 | 3.93 | 3.81 | 3.85 | 3.85 | 469,900 |
| Apr 28, 2023 | 3.65 | 3.85 | 3.62 | 3.83 | 3.83 | 272,100 |
| Apr 27, 2023 | 3.58 | 3.68 | 3.53 | 3.65 | 3.65 | 322,300 |
| Apr 26, 2023 | 3.60 | 3.70 | 3.49 | 3.55 | 3.55 | 302,200 |
| Apr 25, 2023 | 3.73 | 3.87 | 3.62 | 3.66 | 3.66 | 344,800 |
Related Tickers
PTGX Protagonist Therapeutics, Inc.
25.70
-4.28%
KROS Keros Therapeutics, Inc.
56.24
+1.90%
ZNTL Zentalis Pharmaceuticals, Inc.
11.77
-6.36%
ENTA Enanta Pharmaceuticals, Inc.
12.92
-1.75%
MLYS Mineralys Therapeutics, Inc.
11.36
-0.61%
CGEN.TA Compugen Ltd.
749.50
+4.58%
MGNX MacroGenics, Inc.
15.70
-3.27%
PCVX Vaxcyte, Inc.
60.30
-0.95%
RPTX Repare Therapeutics Inc.
3.3000
-1.79%
LGND Ligand Pharmaceuticals Incorporated
71.00
+1.59%