NasdaqCM - Nasdaq Real Time Price • USD
Rockwell Medical, Inc. (RMTI)
At close: April 24 at 4:00 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 | 1.5400 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 54,300 |
| Apr 23, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 32,300 |
| Apr 22, 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 136,300 |
| Apr 19, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 81,500 |
| Apr 18, 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 220,800 |
| Apr 17, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 156,100 |
| Apr 16, 2024 | 1.5200 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 110,300 |
| Apr 15, 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 111,800 |
| Apr 12, 2024 | 1.6200 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 64,400 |
| Apr 11, 2024 | 1.6200 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 123,300 |
| Apr 10, 2024 | 1.5700 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 121,500 |
| Apr 9, 2024 | 1.6100 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 180,200 |
| Apr 8, 2024 | 1.6300 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 175,300 |
| Apr 5, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 96,800 |
| Apr 4, 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 172,100 |
| Apr 3, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 231,700 |
| Apr 2, 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 160,600 |
| Apr 1, 2024 | 1.6600 | 1.8100 | 1.6200 | 1.7000 | 1.7000 | 431,600 |
| Mar 28, 2024 | 1.6300 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 349,800 |
| Mar 27, 2024 | 1.6300 | 1.6800 | 1.5800 | 1.6400 | 1.6400 | 254,200 |
| Mar 26, 2024 | 1.6300 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 432,700 |
| Mar 25, 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 310,500 |
| Mar 22, 2024 | 1.4500 | 1.7200 | 1.4400 | 1.7100 | 1.7100 | 643,400 |
| Mar 21, 2024 | 1.7500 | 1.7600 | 1.4800 | 1.5200 | 1.5200 | 1,580,300 |
| Mar 20, 2024 | 1.4300 | 1.7000 | 1.4300 | 1.6500 | 1.6500 | 561,500 |
| Mar 19, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 162,500 |
| Mar 18, 2024 | 1.4000 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 160,400 |
| Mar 15, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 189,400 |
| Mar 14, 2024 | 1.4800 | 1.5100 | 1.3700 | 1.3900 | 1.3900 | 166,100 |
| Mar 13, 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 73,600 |
| Mar 12, 2024 | 1.5500 | 1.5600 | 1.4200 | 1.4400 | 1.4400 | 321,000 |
| Mar 11, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 279,400 |
| Mar 8, 2024 | 1.5700 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 124,100 |
| Mar 7, 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 138,800 |
| Mar 6, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 148,400 |
| Mar 5, 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 128,500 |
| Mar 4, 2024 | 1.5800 | 1.5900 | 1.4000 | 1.4700 | 1.4700 | 244,200 |
| Mar 1, 2024 | 1.4500 | 1.5800 | 1.3600 | 1.5600 | 1.5600 | 328,000 |
| Feb 29, 2024 | 1.3800 | 1.4300 | 1.3300 | 1.4100 | 1.4100 | 243,700 |
| Feb 28, 2024 | 1.3500 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 129,100 |
| Feb 27, 2024 | 1.3600 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 190,600 |
| Feb 26, 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3700 | 1.3700 | 154,500 |
| Feb 23, 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 165,300 |
| Feb 22, 2024 | 1.2900 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 238,600 |
| Feb 21, 2024 | 1.3400 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 202,000 |
| Feb 20, 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 84,000 |
| Feb 16, 2024 | 1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 160,300 |
| Feb 15, 2024 | 1.3000 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 99,500 |
| Feb 14, 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 164,700 |
| Feb 13, 2024 | 1.2800 | 1.3500 | 1.2500 | 1.2900 | 1.2900 | 158,200 |
| Feb 12, 2024 | 1.3000 | 1.4100 | 1.2800 | 1.3400 | 1.3400 | 218,200 |
| Feb 9, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 146,100 |
| Feb 8, 2024 | 1.2600 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 222,000 |
| Feb 7, 2024 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 79,000 |
| Feb 6, 2024 | 1.2200 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 156,500 |
| Feb 5, 2024 | 1.2800 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 197,500 |
| Feb 2, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 350,000 |
| Feb 1, 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 129,500 |
| Jan 31, 2024 | 1.3900 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 171,000 |
| Jan 30, 2024 | 1.3300 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 222,400 |
| Jan 29, 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3400 | 1.3400 | 99,600 |
| Jan 26, 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 87,300 |
| Jan 25, 2024 | 1.3600 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 141,400 |
| Jan 24, 2024 | 1.4700 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 239,000 |
| Jan 23, 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 118,200 |
| Jan 22, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 145,100 |
| Jan 19, 2024 | 1.4500 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 145,600 |
| Jan 18, 2024 | 1.4200 | 1.5100 | 1.3800 | 1.4800 | 1.4800 | 325,200 |
| Jan 17, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 146,100 |
| Jan 16, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 234,100 |
| Jan 12, 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 96,100 |
| Jan 11, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 281,500 |
| Jan 10, 2024 | 1.6100 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 212,700 |
| Jan 9, 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 276,600 |
| Jan 8, 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 426,600 |
| Jan 5, 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 99,200 |
| Jan 4, 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 118,200 |
| Jan 3, 2024 | 1.8500 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 290,800 |
| Jan 2, 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 184,800 |
| Dec 29, 2023 | 1.9300 | 2.0200 | 1.8600 | 1.8900 | 1.8900 | 239,300 |
| Dec 28, 2023 | 1.8900 | 2.0700 | 1.8800 | 1.9500 | 1.9500 | 1,280,600 |
| Dec 27, 2023 | 1.9200 | 1.9700 | 1.8900 | 1.9200 | 1.9200 | 206,600 |
| Dec 26, 2023 | 1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 243,900 |
| Dec 22, 2023 | 1.8500 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 210,900 |
| Dec 21, 2023 | 1.8300 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 171,500 |
| Dec 20, 2023 | 1.7500 | 1.9200 | 1.7300 | 1.7900 | 1.7900 | 423,700 |
| Dec 19, 2023 | 1.7400 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 373,000 |
| Dec 18, 2023 | 1.7200 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 186,900 |
| Dec 15, 2023 | 1.7600 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 298,300 |
| Dec 14, 2023 | 1.7600 | 1.8200 | 1.7300 | 1.7500 | 1.7500 | 407,900 |
| Dec 13, 2023 | 1.6200 | 1.7700 | 1.6100 | 1.7400 | 1.7400 | 339,600 |
| Dec 12, 2023 | 1.7200 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 297,200 |
| Dec 11, 2023 | 1.7800 | 1.8000 | 1.6900 | 1.7200 | 1.7200 | 184,200 |
| Dec 8, 2023 | 1.6700 | 1.8400 | 1.6700 | 1.7600 | 1.7600 | 529,200 |
| Dec 7, 2023 | 1.6800 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 405,400 |
| Dec 6, 2023 | 1.7400 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 214,000 |
| Dec 5, 2023 | 1.7600 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 264,700 |
| Dec 4, 2023 | 1.8100 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 264,200 |
| Dec 1, 2023 | 1.8000 | 1.8700 | 1.7900 | 1.8400 | 1.8400 | 252,200 |
| Nov 30, 2023 | 1.8700 | 1.8900 | 1.7800 | 1.7900 | 1.7900 | 194,000 |
| Nov 29, 2023 | 1.9000 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 169,100 |
| Nov 28, 2023 | 1.8900 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 109,100 |
| Nov 27, 2023 | 1.9000 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 137,200 |
| Nov 24, 2023 | 1.9000 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 49,500 |
| Nov 22, 2023 | 1.9000 | 1.9600 | 1.8200 | 1.8400 | 1.8400 | 210,300 |
| Nov 21, 2023 | 1.9500 | 1.9800 | 1.8600 | 1.9000 | 1.9000 | 137,500 |
| Nov 20, 2023 | 2.0500 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 311,400 |
| Nov 17, 2023 | 2.0600 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 285,300 |
| Nov 16, 2023 | 2.2700 | 2.2700 | 1.9800 | 2.0600 | 2.0600 | 280,400 |
| Nov 15, 2023 | 2.0200 | 2.2800 | 1.9900 | 2.2100 | 2.2100 | 604,800 |
| Nov 14, 2023 | 2.1700 | 2.1700 | 1.9400 | 1.9600 | 1.9600 | 430,100 |
| Nov 13, 2023 | 1.8300 | 2.0300 | 1.8300 | 1.9700 | 1.9700 | 427,500 |
| Nov 10, 2023 | 1.8400 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 93,500 |
| Nov 9, 2023 | 1.8500 | 1.9600 | 1.8400 | 1.8600 | 1.8600 | 125,200 |
| Nov 8, 2023 | 1.9600 | 1.9700 | 1.8600 | 1.8800 | 1.8800 | 183,300 |
| Nov 7, 2023 | 1.9400 | 1.9700 | 1.9000 | 1.9500 | 1.9500 | 130,600 |
| Nov 6, 2023 | 2.1000 | 2.1300 | 1.9000 | 1.9300 | 1.9300 | 165,000 |
| Nov 3, 2023 | 1.9900 | 2.1300 | 1.9800 | 2.0700 | 2.0700 | 388,500 |
| Nov 2, 2023 | 1.8500 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 157,900 |
| Nov 1, 2023 | 1.7800 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 182,700 |
| Oct 31, 2023 | 1.6700 | 1.8000 | 1.6200 | 1.7800 | 1.7800 | 164,800 |
| Oct 30, 2023 | 1.6600 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 135,300 |
| Oct 27, 2023 | 1.5800 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 151,700 |
| Oct 26, 2023 | 1.5800 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 195,000 |
| Oct 25, 2023 | 1.7300 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 125,500 |
| Oct 24, 2023 | 1.7300 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 253,200 |
| Oct 23, 2023 | 1.6600 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 134,300 |
| Oct 20, 2023 | 1.6900 | 1.7500 | 1.6400 | 1.6800 | 1.6800 | 222,300 |
| Oct 19, 2023 | 1.7700 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 182,100 |
| Oct 18, 2023 | 1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 279,800 |
| Oct 17, 2023 | 1.8700 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 240,300 |
| Oct 16, 2023 | 1.9400 | 1.9800 | 1.8700 | 1.8800 | 1.8800 | 378,200 |
| Oct 13, 2023 | 1.9500 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 162,300 |
| Oct 12, 2023 | 2.1700 | 2.2400 | 1.9200 | 1.9800 | 1.9800 | 517,500 |
| Oct 11, 2023 | 2.4600 | 2.4600 | 2.1200 | 2.1500 | 2.1500 | 572,500 |
| Oct 10, 2023 | 2.1700 | 2.4800 | 2.1700 | 2.4400 | 2.4400 | 387,100 |
| Oct 9, 2023 | 2.2200 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 320,700 |
| Oct 6, 2023 | 2.1100 | 2.3100 | 2.1100 | 2.2900 | 2.2900 | 337,600 |
| Oct 5, 2023 | 2.0800 | 2.1900 | 2.0200 | 2.1400 | 2.1400 | 354,800 |
| Oct 4, 2023 | 2.0500 | 2.0700 | 1.9300 | 2.0700 | 2.0700 | 336,400 |
| Oct 3, 2023 | 2.1000 | 2.1400 | 2.0100 | 2.0600 | 2.0600 | 179,700 |
| Oct 2, 2023 | 2.0800 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 233,800 |
| Sep 29, 2023 | 2.0500 | 2.1900 | 2.0300 | 2.0800 | 2.0800 | 301,600 |
| Sep 28, 2023 | 1.8500 | 2.0600 | 1.8500 | 2.0000 | 2.0000 | 381,200 |
| Sep 27, 2023 | 1.8500 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 109,200 |
| Sep 26, 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8300 | 1.8300 | 170,000 |
| Sep 25, 2023 | 1.8700 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 191,600 |
| Sep 22, 2023 | 1.9000 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 167,800 |
| Sep 21, 2023 | 1.9000 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 310,800 |
| Sep 20, 2023 | 1.9600 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 216,500 |
| Sep 19, 2023 | 2.0100 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 425,500 |
| Sep 18, 2023 | 2.0700 | 2.1300 | 2.0000 | 2.0100 | 2.0100 | 369,400 |
| Sep 15, 2023 | 2.1500 | 2.2000 | 2.0700 | 2.0800 | 2.0800 | 436,100 |
| Sep 14, 2023 | 2.1500 | 2.2300 | 1.8700 | 2.1700 | 2.1700 | 690,000 |
| Sep 13, 2023 | 2.2200 | 2.3700 | 2.1200 | 2.1300 | 2.1300 | 509,300 |
| Sep 12, 2023 | 2.1700 | 2.2900 | 2.1700 | 2.2500 | 2.2500 | 236,500 |
| Sep 11, 2023 | 2.1600 | 2.3500 | 2.1500 | 2.2300 | 2.2300 | 445,200 |
| Sep 8, 2023 | 2.1100 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 269,500 |
| Sep 7, 2023 | 2.1400 | 2.1600 | 2.0400 | 2.0800 | 2.0800 | 224,900 |
| Sep 6, 2023 | 2.2600 | 2.2800 | 2.1200 | 2.1800 | 2.1800 | 360,900 |
| Sep 5, 2023 | 2.3500 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 254,200 |
| Sep 1, 2023 | 2.3400 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 204,300 |
| Aug 31, 2023 | 2.3800 | 2.3800 | 2.2800 | 2.3300 | 2.3300 | 252,700 |
| Aug 30, 2023 | 2.3700 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 238,900 |
| Aug 29, 2023 | 2.3500 | 2.4800 | 2.3000 | 2.4000 | 2.4000 | 326,900 |
| Aug 28, 2023 | 2.3200 | 2.4100 | 2.2900 | 2.3400 | 2.3400 | 309,600 |
| Aug 25, 2023 | 2.3400 | 2.3600 | 2.2400 | 2.3000 | 2.3000 | 222,000 |
| Aug 24, 2023 | 2.4200 | 2.4800 | 2.3000 | 2.3500 | 2.3500 | 341,100 |
| Aug 23, 2023 | 2.2800 | 2.5100 | 2.2600 | 2.4400 | 2.4400 | 464,000 |
| Aug 22, 2023 | 2.3600 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 337,200 |
| Aug 21, 2023 | 2.1900 | 2.3900 | 2.1700 | 2.3400 | 2.3400 | 616,700 |
| Aug 18, 2023 | 2.1500 | 2.2900 | 2.1000 | 2.2100 | 2.2100 | 392,200 |
| Aug 17, 2023 | 2.2600 | 2.3100 | 2.1500 | 2.2100 | 2.2100 | 576,900 |
| Aug 16, 2023 | 2.7300 | 2.7300 | 2.1500 | 2.2600 | 2.2600 | 2,093,100 |
| Aug 15, 2023 | 2.8200 | 2.9100 | 2.7100 | 2.7600 | 2.7600 | 477,100 |
| Aug 14, 2023 | 3.0700 | 3.0700 | 2.6300 | 2.8500 | 2.8500 | 811,900 |
| Aug 11, 2023 | 2.8400 | 3.0500 | 2.8100 | 2.9800 | 2.9800 | 651,300 |
| Aug 10, 2023 | 2.8000 | 3.0300 | 2.7800 | 2.9000 | 2.9000 | 530,100 |
| Aug 9, 2023 | 3.0300 | 3.1000 | 2.7600 | 2.7800 | 2.7800 | 999,800 |
| Aug 8, 2023 | 2.9600 | 3.1500 | 2.9500 | 3.0700 | 3.0700 | 508,100 |
| Aug 7, 2023 | 3.1100 | 3.1600 | 2.9500 | 3.0400 | 3.0400 | 530,700 |
| Aug 4, 2023 | 3.3200 | 3.4400 | 3.0900 | 3.1400 | 3.1400 | 758,000 |
| Aug 3, 2023 | 3.2900 | 3.4700 | 3.1100 | 3.3100 | 3.3100 | 644,100 |
| Aug 2, 2023 | 3.3200 | 3.3400 | 3.2200 | 3.2700 | 3.2700 | 804,200 |
| Aug 1, 2023 | 3.4800 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 970,500 |
| Jul 31, 2023 | 3.5700 | 3.6300 | 3.4000 | 3.5700 | 3.5700 | 1,104,500 |
| Jul 28, 2023 | 3.3600 | 3.7200 | 3.3600 | 3.5800 | 3.5800 | 1,580,200 |
| Jul 27, 2023 | 3.5400 | 3.5700 | 3.2600 | 3.3500 | 3.3500 | 1,912,200 |
| Jul 26, 2023 | 3.4400 | 3.7000 | 3.4000 | 3.5400 | 3.5400 | 1,188,200 |
| Jul 25, 2023 | 3.6600 | 3.6600 | 3.4400 | 3.4900 | 3.4900 | 935,200 |
| Jul 24, 2023 | 4.0300 | 4.0500 | 3.5400 | 3.6100 | 3.6100 | 1,309,100 |
| Jul 21, 2023 | 4.1300 | 4.2800 | 3.9900 | 4.0300 | 4.0300 | 1,088,400 |
| Jul 20, 2023 | 4.3600 | 4.4000 | 4.0100 | 4.0600 | 4.0600 | 1,131,800 |
| Jul 19, 2023 | 4.0000 | 4.4900 | 4.0000 | 4.3800 | 4.3800 | 1,380,300 |
| Jul 18, 2023 | 4.1300 | 4.1600 | 3.7500 | 4.0200 | 4.0200 | 1,574,100 |
| Jul 17, 2023 | 3.4900 | 4.2400 | 3.4900 | 4.1900 | 4.1900 | 4,397,900 |
| Jul 14, 2023 | 4.0000 | 4.1100 | 2.5900 | 3.1900 | 3.1900 | 5,879,700 |
| Jul 13, 2023 | 5.9000 | 5.9000 | 4.0700 | 4.1100 | 4.1100 | 4,578,300 |
| Jul 12, 2023 | 6.1200 | 6.1600 | 5.7000 | 5.8700 | 5.8700 | 1,555,400 |
| Jul 11, 2023 | 6.2300 | 6.2400 | 5.2800 | 5.7300 | 5.7300 | 2,258,800 |
| Jul 10, 2023 | 5.2200 | 6.2200 | 5.2100 | 6.1900 | 6.1900 | 2,688,600 |
| Jul 7, 2023 | 5.5600 | 5.7700 | 5.0700 | 5.1300 | 5.1300 | 1,670,600 |
| Jul 6, 2023 | 6.0500 | 6.1000 | 5.1800 | 5.5800 | 5.5800 | 2,201,300 |
| Jul 5, 2023 | 5.5200 | 6.1900 | 5.5000 | 5.8200 | 5.8200 | 2,903,600 |
| Jul 3, 2023 | 6.0000 | 6.1000 | 5.2800 | 5.4200 | 5.4200 | 1,849,000 |
| Jun 30, 2023 | 4.8000 | 5.8100 | 4.6600 | 5.4600 | 5.4600 | 3,401,600 |
| Jun 29, 2023 | 4.5600 | 4.9800 | 4.5100 | 4.5500 | 4.5500 | 1,606,300 |
| Jun 28, 2023 | 4.3800 | 4.7700 | 4.2600 | 4.5000 | 4.5000 | 1,298,100 |
| Jun 27, 2023 | 4.2500 | 4.4400 | 4.0500 | 4.2300 | 4.2300 | 968,300 |
| Jun 26, 2023 | 4.4500 | 4.5200 | 4.0400 | 4.1400 | 4.1400 | 810,900 |
| Jun 23, 2023 | 4.7900 | 4.7900 | 4.3100 | 4.4200 | 4.4200 | 805,700 |
| Jun 22, 2023 | 4.5900 | 4.8800 | 4.4300 | 4.6800 | 4.6800 | 878,600 |
| Jun 21, 2023 | 4.5000 | 4.7000 | 4.1800 | 4.4700 | 4.4700 | 919,900 |
| Jun 20, 2023 | 4.4900 | 4.8800 | 4.3400 | 4.3800 | 4.3800 | 1,376,400 |
| Jun 16, 2023 | 4.3500 | 4.8500 | 4.2200 | 4.2900 | 4.2900 | 1,185,600 |
| Jun 15, 2023 | 4.2500 | 4.4700 | 4.2300 | 4.2800 | 4.2800 | 618,200 |
| Jun 14, 2023 | 4.4000 | 4.4100 | 4.1500 | 4.2100 | 4.2100 | 491,200 |
| Jun 13, 2023 | 4.2000 | 4.4800 | 4.1200 | 4.3700 | 4.3700 | 479,300 |
| Jun 12, 2023 | 4.6200 | 4.6400 | 3.7900 | 4.1500 | 4.1500 | 1,095,900 |
| Jun 9, 2023 | 4.5600 | 4.6500 | 4.2500 | 4.5500 | 4.5500 | 563,700 |
| Jun 8, 2023 | 4.4000 | 4.6600 | 4.0500 | 4.5600 | 4.5600 | 911,300 |
| Jun 7, 2023 | 4.3500 | 4.4600 | 4.0100 | 4.1900 | 4.1900 | 558,500 |
| Jun 6, 2023 | 4.7800 | 4.7900 | 4.1200 | 4.3300 | 4.3300 | 852,500 |
| Jun 5, 2023 | 4.8100 | 4.9300 | 4.4000 | 4.5600 | 4.5600 | 1,814,400 |
| Jun 2, 2023 | 4.1000 | 4.5500 | 4.0000 | 4.2200 | 4.2200 | 1,530,500 |
| Jun 1, 2023 | 3.7400 | 4.0300 | 3.6000 | 3.7100 | 3.7100 | 1,425,500 |
| May 31, 2023 | 2.7600 | 3.4000 | 2.7100 | 3.3200 | 3.3200 | 336,100 |
| May 30, 2023 | 2.4700 | 2.7900 | 2.4500 | 2.7000 | 2.7000 | 196,400 |
| May 26, 2023 | 2.3600 | 2.4800 | 2.3600 | 2.3900 | 2.3900 | 31,900 |
| May 25, 2023 | 2.5200 | 2.5700 | 2.3600 | 2.3800 | 2.3800 | 99,000 |
| May 24, 2023 | 2.6300 | 2.6300 | 2.4900 | 2.5000 | 2.5000 | 96,100 |
| May 23, 2023 | 2.5700 | 2.7700 | 2.4900 | 2.6300 | 2.6300 | 94,800 |
| May 22, 2023 | 2.3500 | 2.6700 | 2.3500 | 2.5700 | 2.5700 | 113,600 |
| May 19, 2023 | 2.3200 | 2.5200 | 2.3200 | 2.3600 | 2.3600 | 87,700 |
| May 18, 2023 | 2.3100 | 2.3900 | 2.3000 | 2.3600 | 2.3600 | 53,200 |
| May 17, 2023 | 2.3400 | 2.3600 | 2.1800 | 2.3200 | 2.3200 | 96,500 |
| May 16, 2023 | 2.4800 | 2.4900 | 2.2800 | 2.3400 | 2.3400 | 136,900 |
| May 15, 2023 | 2.4200 | 2.6200 | 2.3000 | 2.4100 | 2.4100 | 250,400 |
| May 12, 2023 | 2.7100 | 2.7100 | 2.4000 | 2.4500 | 2.4500 | 316,600 |
| May 11, 2023 | 2.7600 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 113,200 |
| May 10, 2023 | 2.8100 | 2.9000 | 2.7400 | 2.8300 | 2.8300 | 95,500 |
| May 9, 2023 | 2.8900 | 2.8900 | 2.7100 | 2.8200 | 2.8200 | 146,100 |
| May 8, 2023 | 3.0600 | 3.0700 | 2.7800 | 2.8700 | 2.8700 | 152,200 |
| May 5, 2023 | 2.9800 | 3.0000 | 2.7800 | 2.8700 | 2.8700 | 153,300 |
| May 4, 2023 | 3.1000 | 3.1900 | 2.8200 | 2.8900 | 2.8900 | 132,500 |
| May 3, 2023 | 2.9800 | 3.0900 | 2.8600 | 2.9800 | 2.9800 | 178,400 |
| May 2, 2023 | 2.9800 | 3.0300 | 2.7500 | 2.8900 | 2.8900 | 202,800 |
| May 1, 2023 | 2.8400 | 3.3300 | 2.8000 | 2.9400 | 2.9400 | 540,700 |
| Apr 28, 2023 | 2.4900 | 2.8000 | 2.3500 | 2.7600 | 2.7600 | 262,000 |
| Apr 27, 2023 | 2.2600 | 2.5000 | 2.2600 | 2.4200 | 2.4200 | 201,000 |
| Apr 26, 2023 | 2.2000 | 2.2900 | 2.1100 | 2.2500 | 2.2500 | 95,900 |
| Apr 25, 2023 | 2.2900 | 2.3000 | 2.1300 | 2.1900 | 2.1900 | 162,600 |
Related Tickers
GHSI Guardion Health Sciences, Inc.
7.98
-1.12%
OPTN OptiNose, Inc.
0.9253
-4.38%
DCPH Deciphera Pharmaceuticals, Inc.
14.62
-0.34%
DERM Journey Medical Corporation
3.4000
-3.95%
ESPR Esperion Therapeutics, Inc.
2.1300
+1.91%
ORXOY Orexo AB (publ)
1.4000
-2.78%
ASRT Assertio Holdings, Inc.
0.8656
-4.83%
MRKC.SG Merck KGaA
29.80
-1.32%
PBFFF Planet Based Foods Global Inc.
0.0276
-18.49%
BFRIW Biofrontera Inc.
0.0550
+10.22%