NasdaqCM - Delayed Quote • USD
vTv Therapeutics Inc. (VTVT)
As of April 23 at 4:00 PM EDT. Market Open.
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 23, 2024 | 25.00 | 24.98 | 24.98 | 24.98 | 24.98 | 284 |
| Apr 22, 2024 | 25.00 | 25.00 | 23.93 | 24.43 | 24.43 | 3,000 |
| Apr 19, 2024 | 23.81 | 24.21 | 23.81 | 24.04 | 24.04 | 2,000 |
| Apr 18, 2024 | 24.00 | 24.96 | 24.00 | 24.74 | 24.74 | 3,400 |
| Apr 17, 2024 | 23.57 | 24.55 | 23.00 | 24.15 | 24.15 | 16,500 |
| Apr 16, 2024 | 25.00 | 25.00 | 24.13 | 24.13 | 24.13 | 5,200 |
| Apr 15, 2024 | 23.89 | 25.00 | 23.86 | 25.00 | 25.00 | 11,700 |
| Apr 12, 2024 | 24.71 | 24.88 | 23.90 | 24.53 | 24.53 | 4,000 |
| Apr 11, 2024 | 24.95 | 25.69 | 24.60 | 25.41 | 25.41 | 2,500 |
| Apr 10, 2024 | 25.48 | 25.48 | 24.00 | 25.30 | 25.30 | 3,700 |
| Apr 9, 2024 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 1,500 |
| Apr 8, 2024 | 24.52 | 25.00 | 23.68 | 25.00 | 25.00 | 2,800 |
| Apr 5, 2024 | 25.27 | 25.27 | 24.05 | 25.18 | 25.18 | 3,200 |
| Apr 4, 2024 | 26.54 | 26.54 | 24.52 | 25.50 | 25.50 | 3,100 |
| Apr 3, 2024 | 25.21 | 25.21 | 23.35 | 25.11 | 25.11 | 16,100 |
| Apr 2, 2024 | 24.76 | 25.58 | 24.16 | 25.55 | 25.55 | 3,800 |
| Apr 1, 2024 | 23.54 | 26.30 | 23.40 | 25.20 | 25.20 | 19,600 |
| Mar 28, 2024 | 24.36 | 25.07 | 22.81 | 23.53 | 23.53 | 15,100 |
| Mar 27, 2024 | 22.20 | 23.82 | 22.03 | 23.80 | 23.80 | 23,300 |
| Mar 26, 2024 | 21.70 | 23.67 | 19.61 | 23.09 | 23.09 | 15,400 |
| Mar 25, 2024 | 21.22 | 23.01 | 19.12 | 21.59 | 21.59 | 24,100 |
| Mar 22, 2024 | 29.85 | 29.85 | 21.23 | 21.23 | 21.23 | 33,600 |
| Mar 21, 2024 | 30.25 | 30.99 | 27.08 | 29.00 | 29.00 | 49,300 |
| Mar 20, 2024 | 21.09 | 27.67 | 20.44 | 26.67 | 26.67 | 52,900 |
| Mar 19, 2024 | 20.69 | 21.28 | 20.07 | 20.90 | 20.90 | 13,500 |
| Mar 18, 2024 | 18.70 | 21.00 | 17.13 | 20.12 | 20.12 | 36,200 |
| Mar 15, 2024 | 16.98 | 18.50 | 16.57 | 18.00 | 18.00 | 20,900 |
| Mar 14, 2024 | 16.04 | 18.60 | 16.04 | 17.05 | 17.05 | 57,300 |
| Mar 13, 2024 | 16.65 | 16.94 | 16.01 | 16.04 | 16.04 | 12,400 |
| Mar 12, 2024 | 15.49 | 17.22 | 15.02 | 15.97 | 15.97 | 25,200 |
| Mar 11, 2024 | 14.60 | 15.41 | 14.60 | 15.02 | 15.02 | 8,000 |
| Mar 8, 2024 | 15.22 | 15.49 | 14.44 | 14.54 | 14.54 | 15,200 |
| Mar 7, 2024 | 14.42 | 15.87 | 14.40 | 14.86 | 14.86 | 13,300 |
| Mar 6, 2024 | 14.38 | 15.82 | 13.50 | 14.70 | 14.70 | 15,200 |
| Mar 5, 2024 | 13.59 | 13.85 | 13.00 | 13.74 | 13.74 | 18,800 |
| Mar 4, 2024 | 16.50 | 16.60 | 12.95 | 14.01 | 14.01 | 72,800 |
| Mar 1, 2024 | 17.17 | 17.88 | 16.33 | 16.55 | 16.55 | 46,300 |
| Feb 29, 2024 | 15.84 | 19.50 | 15.52 | 17.55 | 17.55 | 307,000 |
| Feb 28, 2024 | 13.10 | 23.50 | 12.51 | 16.65 | 16.65 | 3,062,700 |
| Feb 27, 2024 | 8.28 | 8.65 | 8.22 | 8.50 | 8.50 | 4,400 |
| Feb 26, 2024 | 8.47 | 8.51 | 8.10 | 8.22 | 8.22 | 5,800 |
| Feb 23, 2024 | 8.71 | 8.71 | 8.33 | 8.36 | 8.36 | 1,500 |
| Feb 22, 2024 | 9.38 | 9.38 | 8.71 | 8.71 | 8.71 | 1,700 |
| Feb 21, 2024 | 9.54 | 9.94 | 8.66 | 8.66 | 8.66 | 9,500 |
| Feb 20, 2024 | 9.59 | 9.98 | 9.43 | 9.56 | 9.56 | 11,500 |
| Feb 16, 2024 | 10.13 | 10.13 | 9.29 | 9.63 | 9.63 | 9,500 |
| Feb 15, 2024 | 9.81 | 10.09 | 9.55 | 9.61 | 9.61 | 10,400 |
| Feb 14, 2024 | 10.07 | 10.61 | 9.69 | 9.69 | 9.69 | 17,800 |
| Feb 13, 2024 | 10.29 | 10.56 | 10.26 | 10.31 | 10.31 | 4,500 |
| Feb 12, 2024 | 10.42 | 10.95 | 10.27 | 10.53 | 10.53 | 3,200 |
| Feb 9, 2024 | 10.21 | 10.81 | 10.20 | 10.40 | 10.40 | 8,100 |
| Feb 8, 2024 | 9.88 | 10.30 | 9.27 | 10.20 | 10.20 | 7,200 |
| Feb 7, 2024 | 9.79 | 10.12 | 9.18 | 10.00 | 10.00 | 20,200 |
| Feb 6, 2024 | 8.47 | 10.00 | 8.47 | 9.99 | 9.99 | 32,100 |
| Feb 5, 2024 | 8.54 | 9.05 | 8.21 | 8.51 | 8.51 | 17,500 |
| Feb 2, 2024 | 8.36 | 8.95 | 8.21 | 8.54 | 8.54 | 18,100 |
| Feb 1, 2024 | 8.07 | 8.59 | 8.07 | 8.34 | 8.34 | 7,100 |
| Jan 31, 2024 | 8.44 | 8.87 | 8.03 | 8.41 | 8.41 | 13,400 |
| Jan 30, 2024 | 8.06 | 8.55 | 7.80 | 8.43 | 8.43 | 23,900 |
| Jan 29, 2024 | 8.19 | 8.42 | 7.85 | 8.17 | 8.17 | 12,900 |
| Jan 26, 2024 | 8.08 | 10.00 | 7.38 | 8.25 | 8.25 | 118,300 |
| Jan 25, 2024 | 8.35 | 8.35 | 7.48 | 7.89 | 7.89 | 29,600 |
| Jan 24, 2024 | 9.25 | 9.35 | 8.52 | 8.59 | 8.59 | 23,500 |
| Jan 23, 2024 | 10.49 | 10.80 | 8.32 | 9.36 | 9.36 | 226,300 |
| Jan 22, 2024 | 8.16 | 10.16 | 7.72 | 9.64 | 9.64 | 53,100 |
| Jan 19, 2024 | 8.60 | 8.60 | 8.20 | 8.39 | 8.39 | 11,600 |
| Jan 18, 2024 | 8.66 | 9.06 | 8.51 | 8.52 | 8.52 | 14,200 |
| Jan 17, 2024 | 8.66 | 8.67 | 8.53 | 8.67 | 8.67 | 4,600 |
| Jan 16, 2024 | 9.09 | 9.22 | 8.52 | 8.66 | 8.66 | 17,600 |
| Jan 12, 2024 | 9.69 | 9.69 | 9.15 | 9.15 | 9.15 | 3,900 |
| Jan 11, 2024 | 9.92 | 9.92 | 9.31 | 9.46 | 9.46 | 4,600 |
| Jan 10, 2024 | 10.20 | 10.30 | 9.66 | 9.72 | 9.72 | 6,600 |
| Jan 9, 2024 | 10.20 | 10.58 | 9.94 | 10.07 | 10.07 | 5,100 |
| Jan 8, 2024 | 10.42 | 10.42 | 9.95 | 10.28 | 10.28 | 13,400 |
| Jan 5, 2024 | 10.14 | 10.43 | 9.55 | 10.42 | 10.42 | 10,500 |
| Jan 4, 2024 | 10.35 | 10.35 | 10.11 | 10.11 | 10.11 | 3,500 |
| Jan 3, 2024 | 10.60 | 10.60 | 9.65 | 10.34 | 10.34 | 11,400 |
| Jan 2, 2024 | 11.55 | 11.55 | 10.55 | 10.80 | 10.80 | 8,900 |
| Dec 29, 2023 | 9.16 | 12.48 | 9.14 | 11.50 | 11.50 | 111,700 |
| Dec 28, 2023 | 8.80 | 9.45 | 8.80 | 9.19 | 9.19 | 7,900 |
| Dec 27, 2023 | 8.64 | 9.25 | 8.64 | 9.24 | 9.24 | 8,000 |
| Dec 26, 2023 | 8.95 | 9.49 | 8.50 | 8.60 | 8.60 | 40,500 |
| Dec 22, 2023 | 8.82 | 9.00 | 8.80 | 8.99 | 8.99 | 3,700 |
| Dec 21, 2023 | 8.82 | 9.23 | 8.82 | 8.99 | 8.99 | 3,500 |
| Dec 20, 2023 | 8.56 | 8.82 | 8.56 | 8.80 | 8.80 | 5,100 |
| Dec 19, 2023 | 8.84 | 8.84 | 8.50 | 8.59 | 8.59 | 6,000 |
| Dec 18, 2023 | 8.74 | 8.98 | 8.50 | 8.50 | 8.50 | 5,300 |
| Dec 15, 2023 | 8.96 | 8.96 | 8.50 | 8.75 | 8.75 | 9,400 |
| Dec 14, 2023 | 9.01 | 9.02 | 8.50 | 9.00 | 9.00 | 18,800 |
| Dec 13, 2023 | 9.49 | 10.00 | 8.50 | 9.18 | 9.18 | 27,000 |
| Dec 12, 2023 | 10.17 | 10.17 | 9.42 | 9.43 | 9.43 | 22,900 |
| Dec 11, 2023 | 11.36 | 11.49 | 10.17 | 10.28 | 10.28 | 17,100 |
| Dec 8, 2023 | 11.42 | 12.14 | 11.29 | 11.46 | 11.46 | 4,500 |
| Dec 7, 2023 | 11.95 | 12.38 | 11.26 | 11.58 | 11.58 | 11,100 |
| Dec 6, 2023 | 11.30 | 12.42 | 11.30 | 11.69 | 11.69 | 22,900 |
| Dec 5, 2023 | 12.05 | 12.45 | 11.16 | 11.63 | 11.63 | 12,100 |
| Dec 4, 2023 | 11.97 | 12.87 | 11.39 | 12.08 | 12.08 | 13,500 |
| Dec 1, 2023 | 14.24 | 14.24 | 12.12 | 12.12 | 12.12 | 40,100 |
| Nov 30, 2023 | 14.40 | 15.83 | 14.00 | 14.29 | 14.29 | 54,100 |
| Nov 29, 2023 | 10.60 | 16.20 | 10.32 | 14.87 | 14.87 | 712,600 |
| Nov 28, 2023 | 8.84 | 9.62 | 8.47 | 9.41 | 9.41 | 33,500 |
| Nov 27, 2023 | 9.65 | 9.77 | 8.73 | 9.02 | 9.02 | 12,100 |
| Nov 24, 2023 | 10.51 | 10.57 | 9.61 | 9.61 | 9.61 | 10,900 |
| Nov 22, 2023 | 10.33 | 11.25 | 10.02 | 10.75 | 10.75 | 27,300 |
| Nov 21, 2023 | 1:40 Stock Splits | |||||
| Nov 21, 2023 | 11.26 | 12.39 | 9.10 | 10.48 | 10.48 | 59,800 |
| Nov 20, 2023 | 15.20 | 15.20 | 14.00 | 14.00 | 14.00 | 12,600 |
| Nov 17, 2023 | 14.56 | 15.20 | 14.40 | 14.84 | 14.84 | 3,978 |
| Nov 16, 2023 | 14.80 | 15.20 | 14.04 | 14.48 | 14.48 | 1,398 |
| Nov 15, 2023 | 14.00 | 15.16 | 14.00 | 14.04 | 14.04 | 7,773 |
| Nov 14, 2023 | 14.00 | 14.16 | 14.00 | 14.00 | 14.00 | 798 |
| Nov 13, 2023 | 14.00 | 14.24 | 14.00 | 14.24 | 14.24 | 778 |
| Nov 10, 2023 | 14.40 | 15.24 | 14.00 | 14.16 | 14.16 | 4,410 |
| Nov 9, 2023 | 15.20 | 15.60 | 14.40 | 15.20 | 15.20 | 673 |
| Nov 8, 2023 | 15.20 | 15.60 | 15.20 | 15.52 | 15.52 | 420 |
| Nov 7, 2023 | 15.28 | 16.00 | 15.28 | 15.40 | 15.40 | 768 |
| Nov 6, 2023 | 16.76 | 16.76 | 15.28 | 15.28 | 15.28 | 948 |
| Nov 3, 2023 | 15.32 | 16.40 | 15.24 | 15.60 | 15.60 | 1,098 |
| Nov 2, 2023 | 16.40 | 16.80 | 15.20 | 16.00 | 16.00 | 2,460 |
| Nov 1, 2023 | 18.00 | 18.00 | 16.40 | 16.40 | 16.40 | 1,088 |
| Oct 31, 2023 | 16.80 | 17.44 | 16.52 | 16.68 | 16.68 | 435 |
| Oct 30, 2023 | 17.20 | 17.48 | 17.20 | 17.36 | 17.36 | 450 |
| Oct 27, 2023 | 17.40 | 17.60 | 17.20 | 17.32 | 17.32 | 473 |
| Oct 26, 2023 | 17.52 | 17.60 | 17.20 | 17.20 | 17.20 | 708 |
| Oct 25, 2023 | 17.20 | 17.80 | 17.20 | 17.24 | 17.24 | 803 |
| Oct 24, 2023 | 17.20 | 18.00 | 17.20 | 17.40 | 17.40 | 755 |
| Oct 23, 2023 | 17.24 | 18.00 | 17.20 | 17.20 | 17.20 | 278 |
| Oct 20, 2023 | 17.20 | 17.60 | 17.20 | 17.20 | 17.20 | 408 |
| Oct 19, 2023 | 17.20 | 18.00 | 17.20 | 17.20 | 17.20 | 673 |
| Oct 18, 2023 | 18.00 | 18.00 | 17.20 | 17.56 | 17.56 | 780 |
| Oct 17, 2023 | 17.20 | 18.64 | 17.20 | 18.00 | 18.00 | 1,530 |
| Oct 16, 2023 | 17.84 | 18.64 | 17.20 | 17.44 | 17.44 | 1,598 |
| Oct 13, 2023 | 18.80 | 19.20 | 18.00 | 18.64 | 18.64 | 370 |
| Oct 12, 2023 | 17.84 | 19.20 | 17.84 | 19.16 | 19.16 | 755 |
| Oct 11, 2023 | 18.60 | 19.20 | 17.60 | 18.68 | 18.68 | 368 |
| Oct 10, 2023 | 18.00 | 19.20 | 18.00 | 18.24 | 18.24 | 1,078 |
| Oct 9, 2023 | 18.40 | 19.08 | 17.20 | 18.48 | 18.48 | 960 |
| Oct 6, 2023 | 18.92 | 20.16 | 18.40 | 18.84 | 18.84 | 1,613 |
| Oct 5, 2023 | 19.60 | 26.44 | 18.80 | 19.52 | 19.52 | 25,405 |
| Oct 4, 2023 | 19.20 | 20.16 | 18.80 | 19.92 | 19.92 | 1,730 |
| Oct 3, 2023 | 17.20 | 19.60 | 17.20 | 18.80 | 18.80 | 4,688 |
| Oct 2, 2023 | 19.12 | 20.00 | 18.00 | 19.88 | 19.88 | 840 |
| Sep 29, 2023 | 18.76 | 19.60 | 18.00 | 19.12 | 19.12 | 1,398 |
| Sep 28, 2023 | 18.32 | 19.20 | 18.00 | 18.40 | 18.40 | 1,038 |
| Sep 27, 2023 | 18.40 | 18.80 | 17.60 | 18.40 | 18.40 | 1,298 |
| Sep 26, 2023 | 17.60 | 18.52 | 17.60 | 18.12 | 18.12 | 588 |
| Sep 25, 2023 | 17.60 | 18.40 | 17.60 | 18.00 | 18.00 | 2,005 |
| Sep 22, 2023 | 17.20 | 18.52 | 16.40 | 17.60 | 17.60 | 1,220 |
| Sep 21, 2023 | 16.92 | 18.00 | 16.20 | 17.16 | 17.16 | 1,428 |
| Sep 20, 2023 | 18.08 | 18.44 | 16.88 | 16.88 | 16.88 | 2,473 |
| Sep 19, 2023 | 18.24 | 19.20 | 17.80 | 18.72 | 18.72 | 465 |
| Sep 18, 2023 | 18.00 | 19.20 | 18.00 | 18.64 | 18.64 | 658 |
| Sep 15, 2023 | 19.20 | 20.80 | 17.80 | 17.80 | 17.80 | 2,665 |
| Sep 14, 2023 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 613 |
| Sep 13, 2023 | 20.00 | 20.00 | 19.60 | 19.64 | 19.64 | 713 |
| Sep 12, 2023 | 19.20 | 20.00 | 19.20 | 19.40 | 19.40 | 565 |
| Sep 11, 2023 | 20.00 | 20.40 | 19.20 | 19.36 | 19.36 | 595 |
| Sep 8, 2023 | 20.80 | 20.80 | 18.68 | 19.60 | 19.60 | 793 |
| Sep 7, 2023 | 18.92 | 19.40 | 18.80 | 18.92 | 18.92 | 865 |
| Sep 6, 2023 | 19.60 | 20.88 | 18.80 | 18.80 | 18.80 | 1,143 |
| Sep 5, 2023 | 20.40 | 21.84 | 19.00 | 19.20 | 19.20 | 968 |
| Sep 1, 2023 | 20.04 | 21.00 | 20.00 | 20.40 | 20.40 | 690 |
| Aug 31, 2023 | 20.36 | 20.56 | 20.00 | 20.40 | 20.40 | 555 |
| Aug 30, 2023 | 20.00 | 20.80 | 20.00 | 20.04 | 20.04 | 3,340 |
| Aug 29, 2023 | 20.80 | 20.80 | 20.00 | 20.40 | 20.40 | 903 |
| Aug 28, 2023 | 20.40 | 21.40 | 20.00 | 20.60 | 20.60 | 2,910 |
| Aug 25, 2023 | 19.52 | 20.60 | 18.72 | 20.20 | 20.20 | 1,738 |
| Aug 24, 2023 | 25.32 | 25.60 | 16.96 | 20.20 | 20.20 | 26,805 |
| Aug 23, 2023 | 26.76 | 26.96 | 24.52 | 25.44 | 25.44 | 3,638 |
| Aug 22, 2023 | 27.20 | 27.20 | 26.00 | 26.52 | 26.52 | 1,668 |
| Aug 21, 2023 | 27.60 | 28.40 | 26.92 | 27.20 | 27.20 | 1,235 |
| Aug 18, 2023 | 27.60 | 28.80 | 26.84 | 26.84 | 26.84 | 2,648 |
| Aug 17, 2023 | 28.40 | 28.80 | 28.00 | 28.20 | 28.20 | 1,515 |
| Aug 16, 2023 | 28.12 | 28.80 | 28.12 | 28.48 | 28.48 | 1,120 |
| Aug 15, 2023 | 28.72 | 29.20 | 28.12 | 28.52 | 28.52 | 1,263 |
| Aug 14, 2023 | 28.20 | 30.28 | 27.40 | 29.60 | 29.60 | 6,930 |
| Aug 11, 2023 | 27.60 | 29.60 | 27.60 | 28.84 | 28.84 | 7,908 |
| Aug 10, 2023 | 29.36 | 31.20 | 27.04 | 29.16 | 29.16 | 126,078 |
| Aug 9, 2023 | 27.60 | 28.00 | 26.08 | 26.84 | 26.84 | 4,733 |
| Aug 8, 2023 | 27.64 | 28.40 | 27.24 | 27.40 | 27.40 | 1,450 |
| Aug 7, 2023 | 27.60 | 29.40 | 27.60 | 28.04 | 28.04 | 1,253 |
| Aug 4, 2023 | 28.80 | 29.40 | 28.08 | 28.64 | 28.64 | 1,033 |
| Aug 3, 2023 | 29.60 | 29.60 | 28.32 | 28.64 | 28.64 | 1,393 |
| Aug 2, 2023 | 28.80 | 29.60 | 27.64 | 29.52 | 29.52 | 11,363 |
| Aug 1, 2023 | 27.04 | 29.20 | 25.24 | 29.20 | 29.20 | 6,838 |
| Jul 31, 2023 | 27.56 | 27.56 | 26.48 | 27.04 | 27.04 | 1,785 |
| Jul 28, 2023 | 27.80 | 27.80 | 26.48 | 27.36 | 27.36 | 908 |
| Jul 27, 2023 | 27.20 | 27.60 | 26.00 | 26.40 | 26.40 | 1,568 |
| Jul 26, 2023 | 26.92 | 27.20 | 26.60 | 27.12 | 27.12 | 580 |
| Jul 25, 2023 | 27.60 | 27.60 | 26.40 | 26.40 | 26.40 | 995 |
| Jul 24, 2023 | 29.60 | 29.60 | 27.20 | 27.20 | 27.20 | 3,038 |
| Jul 21, 2023 | 28.92 | 29.56 | 28.40 | 28.60 | 28.60 | 928 |
| Jul 20, 2023 | 28.84 | 29.56 | 28.48 | 29.12 | 29.12 | 568 |
| Jul 19, 2023 | 28.40 | 28.80 | 28.04 | 28.80 | 28.80 | 875 |
| Jul 18, 2023 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 983 |
| Jul 17, 2023 | 28.80 | 29.16 | 28.00 | 28.40 | 28.40 | 1,268 |
| Jul 14, 2023 | 28.96 | 29.40 | 28.40 | 28.84 | 28.84 | 2,840 |
| Jul 13, 2023 | 30.00 | 30.00 | 29.20 | 29.60 | 29.60 | 515 |
| Jul 12, 2023 | 29.56 | 30.40 | 29.20 | 30.00 | 30.00 | 765 |
| Jul 11, 2023 | 28.96 | 30.00 | 28.40 | 29.20 | 29.20 | 653 |
| Jul 10, 2023 | 28.56 | 29.60 | 28.56 | 28.80 | 28.80 | 308 |
| Jul 7, 2023 | 28.80 | 29.60 | 28.40 | 29.00 | 29.00 | 565 |
| Jul 6, 2023 | 29.76 | 30.00 | 28.32 | 28.44 | 28.44 | 2,348 |
| Jul 5, 2023 | 29.72 | 30.00 | 29.24 | 29.60 | 29.60 | 783 |
| Jul 3, 2023 | 29.24 | 29.60 | 29.24 | 29.24 | 29.24 | 395 |
| Jun 30, 2023 | 29.60 | 30.80 | 29.20 | 29.60 | 29.60 | 1,333 |
| Jun 29, 2023 | 30.00 | 30.60 | 29.56 | 30.36 | 30.36 | 493 |
| Jun 28, 2023 | 30.00 | 30.60 | 29.40 | 29.80 | 29.80 | 1,925 |
| Jun 27, 2023 | 28.80 | 31.60 | 28.80 | 29.20 | 29.20 | 2,940 |
| Jun 26, 2023 | 30.96 | 31.80 | 29.04 | 30.60 | 30.60 | 3,035 |
| Jun 23, 2023 | 32.40 | 32.40 | 30.28 | 30.96 | 30.96 | 2,265 |
| Jun 22, 2023 | 30.40 | 31.44 | 30.40 | 30.40 | 30.40 | 575 |
| Jun 21, 2023 | 31.60 | 34.00 | 30.00 | 31.44 | 31.44 | 3,630 |
| Jun 20, 2023 | 31.52 | 31.52 | 30.40 | 30.40 | 30.40 | 3,333 |
| Jun 16, 2023 | 31.60 | 32.04 | 29.24 | 32.00 | 32.00 | 61,543 |
| Jun 15, 2023 | 29.24 | 30.48 | 29.04 | 30.40 | 30.40 | 1,070 |
| Jun 14, 2023 | 30.40 | 31.20 | 28.80 | 29.20 | 29.20 | 4,600 |
| Jun 13, 2023 | 31.60 | 32.08 | 30.20 | 30.24 | 30.24 | 2,418 |
| Jun 12, 2023 | 32.04 | 32.08 | 30.80 | 31.24 | 31.24 | 1,218 |
| Jun 9, 2023 | 32.84 | 34.12 | 32.04 | 32.08 | 32.08 | 1,170 |
| Jun 8, 2023 | 31.60 | 33.20 | 31.60 | 32.16 | 32.16 | 645 |
| Jun 7, 2023 | 32.00 | 33.96 | 32.00 | 32.64 | 32.64 | 700 |
| Jun 6, 2023 | 32.80 | 33.80 | 32.00 | 32.36 | 32.36 | 483 |
| Jun 5, 2023 | 32.80 | 33.28 | 32.40 | 32.72 | 32.72 | 610 |
| Jun 2, 2023 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,193 |
| Jun 1, 2023 | 32.00 | 39.60 | 30.80 | 33.60 | 33.60 | 23,225 |
| May 31, 2023 | 31.60 | 32.28 | 30.80 | 31.60 | 31.60 | 1,515 |
| May 30, 2023 | 33.20 | 33.80 | 31.60 | 32.28 | 32.28 | 1,203 |
| May 26, 2023 | 30.88 | 34.20 | 30.20 | 34.20 | 34.20 | 2,645 |
| May 25, 2023 | 34.40 | 35.20 | 30.80 | 30.80 | 30.80 | 4,050 |
| May 24, 2023 | 38.56 | 38.80 | 32.00 | 34.00 | 34.00 | 31,603 |
| May 23, 2023 | 38.40 | 38.80 | 34.80 | 35.04 | 35.04 | 1,013 |
| May 22, 2023 | 35.60 | 36.40 | 34.80 | 35.12 | 35.12 | 1,443 |
| May 19, 2023 | 36.80 | 37.20 | 35.72 | 36.40 | 36.40 | 735 |
| May 18, 2023 | 37.20 | 38.00 | 36.00 | 37.20 | 37.20 | 1,020 |
| May 17, 2023 | 36.40 | 38.40 | 35.00 | 37.88 | 37.88 | 3,838 |
| May 16, 2023 | 34.80 | 36.40 | 34.80 | 36.00 | 36.00 | 1,648 |
| May 15, 2023 | 34.00 | 36.00 | 33.40 | 34.36 | 34.36 | 1,545 |
| May 12, 2023 | 35.60 | 35.60 | 33.20 | 33.64 | 33.64 | 1,928 |
| May 11, 2023 | 36.08 | 36.80 | 35.28 | 35.60 | 35.60 | 1,363 |
| May 10, 2023 | 34.40 | 38.00 | 33.28 | 37.20 | 37.20 | 1,888 |
| May 9, 2023 | 31.20 | 36.00 | 31.20 | 34.40 | 34.40 | 3,330 |
| May 8, 2023 | 31.12 | 32.00 | 30.20 | 31.20 | 31.20 | 1,215 |
| May 5, 2023 | 31.20 | 32.00 | 29.00 | 30.20 | 30.20 | 2,270 |
| May 4, 2023 | 32.00 | 32.00 | 31.20 | 31.40 | 31.40 | 770 |
| May 3, 2023 | 30.08 | 33.20 | 30.08 | 32.00 | 32.00 | 1,388 |
| May 2, 2023 | 31.36 | 32.00 | 30.04 | 31.60 | 31.60 | 378 |
| May 1, 2023 | 30.40 | 32.28 | 30.00 | 31.36 | 31.36 | 2,453 |
| Apr 28, 2023 | 30.00 | 31.20 | 29.60 | 30.80 | 30.80 | 1,633 |
| Apr 27, 2023 | 31.20 | 31.20 | 29.40 | 29.60 | 29.60 | 1,470 |
| Apr 26, 2023 | 28.80 | 29.84 | 28.80 | 29.72 | 29.72 | 1,038 |
| Apr 25, 2023 | 29.60 | 29.60 | 28.40 | 29.04 | 29.04 | 910 |
| Apr 24, 2023 | 30.40 | 30.40 | 29.60 | 30.00 | 30.00 | 535 |
Related Tickers
XBIO Xenetic Biosciences, Inc.
3.8400
-0.26%
TENX Tenax Therapeutics, Inc.
3.6100
+2.27%
AKTX Akari Therapeutics, Plc
1.2100
+2.54%
VRAX Virax Biolabs Group Limited
0.6320
-3.95%
KRBP Kiromic BioPharma, Inc.
2.6400
+1.54%
HOTH Hoth Therapeutics, Inc.
1.1620
-2.35%
OGEN Oragenics, Inc.
1.0900
0.00%
SEEL Seelos Therapeutics, Inc.
0.3216
-1.68%
NRBO NeuroBo Pharmaceuticals, Inc.
3.4999
+15.89%
CYCC Cyclacel Pharmaceuticals, Inc.
2.0400
+13.97%