Acumen Pharmaceuticals Inc (ABOS) Exchange: NASDAQ
Data as of April 25, 2024
$3.84 ($-0.05) -1.29%
Acumen Pharmaceuticals Inc - Daily Information
Click for more stock information on Acumen Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.91 |
| Previous Close | $3.84 |
| High | $3.98 |
| Low | $3.80 |
| Adjusted Open | $3.91 |
| Previous Adjusted Close | $3.84 |
| Adjusted High | $3.98 |
| Adjusted Low | $3.80 |
About Acumen Pharmaceuticals Inc (ABOS)
Acumen Pharmaceuticals Inc
Invest in Acumen Pharmaceuticals Inc (ABOS)
Historical Stock Data for Acumen Pharmaceuticals Inc (ABOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $3.91 | $3.98 | $3.80 | $3.84 | $3.84 | 216,349 |
| 2024-04-08 | $3.91 | $4.00 | $3.86 | $3.89 | $3.89 | 143,023 |
| 2024-04-05 | $3.80 | $3.94 | $3.73 | $3.85 | $3.85 | 138,122 |
| 2024-04-04 | $3.98 | $4.06 | $3.82 | $3.84 | $3.84 | 163,251 |
| 2024-04-03 | $3.76 | $3.92 | $3.75 | $3.91 | $3.91 | 155,494 |
| 2024-04-02 | $3.98 | $4.03 | $3.77 | $3.79 | $3.79 | 235,845 |
| 2024-04-01 | $4.05 | $4.05 | $3.85 | $4.01 | $4.01 | 246,136 |
| 2024-03-28 | $4.12 | $4.28 | $4.01 | $4.05 | $4.05 | 511,581 |
| 2024-03-27 | $3.75 | $4.28 | $3.70 | $4.10 | $4.10 | 600,471 |
| 2024-03-26 | $4.06 | $4.26 | $3.31 | $3.75 | $3.75 | 1,387,742 |
| 2024-03-25 | $4.30 | $4.39 | $4.22 | $4.25 | $4.25 | 352,253 |
| 2024-03-22 | $4.33 | $4.43 | $4.30 | $4.30 | $4.30 | 373,653 |
| 2024-03-21 | $4.23 | $4.40 | $4.17 | $4.33 | $4.33 | 323,482 |
| 2024-03-20 | $4.00 | $4.21 | $3.99 | $4.15 | $4.15 | 279,656 |
| 2024-03-19 | $3.96 | $4.03 | $3.94 | $4.00 | $4.00 | 292,922 |
| 2024-03-18 | $4.23 | $4.23 | $3.98 | $3.98 | $3.98 | 261,396 |
| 2024-03-15 | $4.04 | $4.24 | $4.01 | $4.18 | $4.18 | 204,171 |
| 2024-03-14 | $4.29 | $4.35 | $4.06 | $4.09 | $4.09 | 262,266 |
| 2024-03-13 | $4.13 | $4.35 | $4.13 | $4.35 | $4.35 | 254,202 |
| 2024-03-12 | $4.25 | $4.31 | $4.10 | $4.12 | $4.12 | 244,257 |
| 2024-03-11 | $4.37 | $4.49 | $4.26 | $4.28 | $4.28 | 371,493 |
| 2024-03-08 | $4.45 | $4.60 | $4.25 | $4.37 | $4.37 | 339,318 |
| 2024-03-07 | $4.50 | $4.57 | $4.37 | $4.37 | $4.37 | 216,201 |
| 2024-03-06 | $4.39 | $4.51 | $4.28 | $4.45 | $4.45 | 341,592 |
| 2024-03-05 | $4.45 | $4.56 | $4.32 | $4.35 | $4.35 | 521,181 |
| 2024-03-04 | $5.00 | $5.09 | $4.43 | $4.48 | $4.48 | 748,427 |
| 2024-03-01 | $4.32 | $4.74 | $4.32 | $4.64 | $4.64 | 732,603 |
| 2024-02-29 | $4.25 | $4.44 | $4.16 | $4.31 | $4.31 | 462,245 |
| 2024-02-28 | $4.07 | $4.26 | $3.96 | $4.17 | $4.17 | 742,970 |
| 2024-02-27 | $3.72 | $4.12 | $3.72 | $4.07 | $4.07 | 733,009 |
| 2024-02-26 | $3.56 | $3.78 | $3.56 | $3.64 | $3.64 | 367,947 |
| 2024-02-23 | $3.32 | $3.56 | $3.31 | $3.56 | $3.56 | 383,441 |
| 2024-02-22 | $3.38 | $3.45 | $3.29 | $3.34 | $3.34 | 143,758 |
| 2024-02-21 | $3.33 | $3.48 | $3.29 | $3.35 | $3.35 | 326,633 |
| 2024-02-20 | $3.24 | $3.41 | $3.24 | $3.32 | $3.32 | 271,995 |
| 2024-02-16 | $3.13 | $3.29 | $3.08 | $3.28 | $3.28 | 392,084 |
| 2024-02-15 | $3.23 | $3.23 | $3.11 | $3.13 | $3.13 | 492,639 |
| 2024-02-14 | $3.17 | $3.19 | $3.11 | $3.15 | $3.15 | 158,825 |
| 2024-02-13 | $3.20 | $3.25 | $3.07 | $3.09 | $3.09 | 229,975 |
| 2024-02-12 | $3.24 | $3.34 | $3.23 | $3.30 | $3.30 | 177,412 |
| 2024-02-09 | $3.05 | $3.27 | $3.04 | $3.24 | $3.24 | 306,604 |
| 2024-02-08 | $3.12 | $3.19 | $3.00 | $3.02 | $3.02 | 384,300 |
| 2024-02-07 | $3.20 | $3.26 | $3.09 | $3.14 | $3.14 | 265,516 |
| 2024-02-06 | $3.06 | $3.27 | $3.04 | $3.19 | $3.19 | 250,637 |
| 2024-02-05 | $3.00 | $3.20 | $2.95 | $3.08 | $3.08 | 290,316 |
| 2024-02-02 | $3.12 | $3.12 | $2.89 | $2.97 | $2.97 | 347,846 |
| 2024-02-01 | $3.22 | $3.23 | $3.06 | $3.11 | $3.11 | 337,887 |
| 2024-01-31 | $3.28 | $3.36 | $3.17 | $3.18 | $3.18 | 267,146 |
| 2024-01-30 | $3.40 | $3.42 | $3.28 | $3.29 | $3.29 | 203,655 |
| 2024-01-29 | $3.22 | $3.43 | $3.15 | $3.42 | $3.42 | 320,567 |
| 2024-01-26 | $3.27 | $3.32 | $3.22 | $3.24 | $3.24 | 341,585 |
| 2024-01-25 | $3.28 | $3.38 | $3.16 | $3.25 | $3.25 | 321,631 |
| 2024-01-24 | $3.39 | $3.39 | $3.18 | $3.23 | $3.23 | 389,901 |
| 2024-01-23 | $3.40 | $3.48 | $3.30 | $3.33 | $3.33 | 321,925 |
| 2024-01-22 | $3.61 | $3.66 | $3.38 | $3.39 | $3.39 | 633,849 |
| 2024-01-19 | $3.65 | $3.66 | $3.40 | $3.62 | $3.62 | 355,069 |
| 2024-01-18 | $3.76 | $3.76 | $3.61 | $3.68 | $3.68 | 388,995 |
| 2024-01-17 | $3.52 | $3.79 | $3.41 | $3.75 | $3.75 | 627,205 |
| 2024-01-16 | $3.82 | $3.82 | $3.60 | $3.63 | $3.63 | 460,581 |
| 2024-01-12 | $3.88 | $4.10 | $3.83 | $3.88 | $3.88 | 268,040 |
| 2024-01-11 | $4.26 | $4.26 | $3.86 | $3.87 | $3.87 | 520,357 |
| 2024-01-10 | $4.33 | $4.56 | $4.26 | $4.32 | $4.32 | 437,859 |
| 2024-01-09 | $4.20 | $4.38 | $4.13 | $4.35 | $4.35 | 334,344 |
| 2024-01-08 | $3.99 | $4.25 | $3.86 | $4.22 | $4.22 | 373,994 |
| 2024-01-05 | $4.00 | $4.08 | $3.85 | $4.02 | $4.02 | 442,087 |
| 2024-01-04 | $3.94 | $4.30 | $3.84 | $4.02 | $4.02 | 598,558 |
| 2024-01-03 | $4.45 | $4.60 | $3.81 | $3.94 | $3.94 | 1,057,231 |
| 2024-01-02 | $3.84 | $4.29 | $3.77 | $4.23 | $4.23 | 1,151,912 |
| 2023-12-29 | $3.83 | $3.96 | $3.72 | $3.84 | $3.84 | 455,009 |
| 2023-12-28 | $3.85 | $3.95 | $3.78 | $3.83 | $3.83 | 446,065 |
| 2023-12-27 | $3.74 | $3.85 | $3.67 | $3.84 | $3.84 | 326,609 |
| 2023-12-26 | $3.63 | $3.74 | $3.56 | $3.70 | $3.70 | 417,103 |
| 2023-12-22 | $3.27 | $3.59 | $3.27 | $3.57 | $3.57 | 613,263 |
| 2023-12-21 | $3.15 | $3.22 | $3.08 | $3.16 | $3.16 | 325,594 |
| 2023-12-20 | $3.15 | $3.34 | $3.07 | $3.08 | $3.08 | 504,975 |
| 2023-12-19 | $2.84 | $3.20 | $2.84 | $3.20 | $3.20 | 522,773 |
| 2023-12-18 | $2.89 | $3.01 | $2.82 | $2.82 | $2.82 | 300,063 |
| 2023-12-15 | $3.01 | $3.07 | $2.82 | $2.88 | $2.88 | 890,457 |
| 2023-12-14 | $2.94 | $3.08 | $2.89 | $3.00 | $3.00 | 605,332 |
| 2023-12-13 | $2.80 | $2.92 | $2.77 | $2.91 | $2.91 | 560,644 |
| 2023-12-12 | $2.80 | $2.86 | $2.71 | $2.81 | $2.81 | 446,356 |
| 2023-12-11 | $2.77 | $2.78 | $2.67 | $2.72 | $2.72 | 517,545 |
| 2023-12-08 | $2.83 | $2.84 | $2.71 | $2.77 | $2.77 | 307,290 |
| 2023-12-07 | $2.84 | $2.85 | $2.77 | $2.81 | $2.81 | 538,761 |
| 2023-12-06 | $2.68 | $2.96 | $2.66 | $2.84 | $2.84 | 661,340 |
| 2023-12-05 | $2.66 | $2.70 | $2.62 | $2.66 | $2.66 | 309,380 |
| 2023-12-04 | $2.62 | $2.72 | $2.58 | $2.69 | $2.69 | 760,051 |
| 2023-12-01 | $2.40 | $2.66 | $2.37 | $2.65 | $2.65 | 549,271 |
| 2023-11-30 | $2.27 | $2.43 | $2.21 | $2.40 | $2.40 | 531,766 |
| 2023-11-29 | $2.26 | $2.34 | $2.22 | $2.25 | $2.25 | 308,231 |
| 2023-11-28 | $2.36 | $2.36 | $2.19 | $2.26 | $2.26 | 320,962 |
| 2023-11-27 | $2.35 | $2.39 | $2.29 | $2.34 | $2.34 | 359,018 |
| 2023-11-24 | $2.35 | $2.43 | $2.33 | $2.37 | $2.37 | 164,631 |
| 2023-11-22 | $2.36 | $2.39 | $2.30 | $2.36 | $2.36 | 422,714 |
| 2023-11-21 | $2.36 | $2.41 | $2.26 | $2.34 | $2.34 | 394,827 |
| 2023-11-20 | $2.28 | $2.42 | $2.19 | $2.36 | $2.36 | 461,925 |
| 2023-11-17 | $2.24 | $2.34 | $2.23 | $2.28 | $2.28 | 366,319 |
| 2023-11-16 | $2.36 | $2.39 | $2.20 | $2.24 | $2.24 | 496,700 |
| 2023-11-15 | $2.15 | $2.53 | $2.15 | $2.37 | $2.37 | 1,289,809 |
| 2023-11-14 | $2.10 | $2.17 | $2.01 | $2.13 | $2.13 | 637,353 |
| 2023-11-13 | $2.07 | $2.08 | $1.95 | $2.03 | $2.03 | 988,080 |
| 2023-11-10 | $1.87 | $1.93 | $1.81 | $1.90 | $1.90 | 526,687 |
| 2023-11-09 | $2.05 | $2.05 | $1.83 | $1.86 | $1.86 | 641,648 |
| 2023-11-08 | $2.12 | $2.16 | $1.99 | $2.04 | $2.04 | 435,919 |
| 2023-11-07 | $2.07 | $2.15 | $2.02 | $2.09 | $2.09 | 540,221 |
| 2023-11-06 | $2.20 | $2.25 | $2.06 | $2.08 | $2.08 | 616,097 |
| 2023-11-03 | $2.01 | $2.30 | $2.00 | $2.19 | $2.19 | 769,132 |
| 2023-11-02 | $1.94 | $2.05 | $1.88 | $1.96 | $1.96 | 1,103,182 |
| 2023-11-01 | $1.87 | $2.00 | $1.83 | $1.90 | $1.90 | 829,811 |
| 2023-10-31 | $2.16 | $2.22 | $1.84 | $1.87 | $1.87 | 1,958,549 |
| 2023-10-30 | $2.44 | $2.45 | $2.17 | $2.21 | $2.21 | 1,116,077 |
| 2023-10-27 | $3.30 | $3.59 | $2.40 | $2.42 | $2.42 | 835,287 |
| 2023-10-26 | $3.31 | $3.40 | $3.18 | $3.22 | $3.22 | 460,121 |
| 2023-10-25 | $3.41 | $3.42 | $3.25 | $3.29 | $3.29 | 283,738 |
| 2023-10-24 | $3.32 | $3.50 | $3.32 | $3.43 | $3.43 | 251,131 |
| 2023-10-23 | $3.43 | $3.44 | $3.31 | $3.31 | $3.31 | 290,464 |
| 2023-10-20 | $3.45 | $3.63 | $3.39 | $3.46 | $3.46 | 366,506 |
| 2023-10-19 | $3.56 | $3.62 | $3.41 | $3.49 | $3.49 | 421,532 |
| 2023-10-18 | $3.82 | $3.82 | $3.56 | $3.58 | $3.58 | 290,891 |
| 2023-10-17 | $3.75 | $3.90 | $3.74 | $3.84 | $3.84 | 410,927 |
| 2023-10-16 | $3.70 | $3.87 | $3.62 | $3.75 | $3.75 | 313,578 |
| 2023-10-13 | $3.82 | $3.82 | $3.66 | $3.74 | $3.74 | 249,129 |
| 2023-10-12 | $4.13 | $4.17 | $3.75 | $3.77 | $3.77 | 535,013 |
| 2023-10-11 | $4.36 | $4.47 | $4.08 | $4.16 | $4.16 | 763,426 |
| 2023-10-10 | $4.17 | $4.43 | $4.12 | $4.31 | $4.31 | 683,787 |
| 2023-10-09 | $4.34 | $4.37 | $4.10 | $4.19 | $4.19 | 383,518 |
| 2023-10-06 | $4.41 | $4.60 | $4.37 | $4.41 | $4.41 | 469,663 |
| 2023-10-05 | $4.16 | $4.48 | $4.14 | $4.48 | $4.48 | 443,076 |
| 2023-10-04 | $4.17 | $4.20 | $4.07 | $4.17 | $4.17 | 261,411 |
| 2023-10-03 | $4.13 | $4.22 | $4.03 | $4.20 | $4.20 | 351,459 |
| 2023-10-02 | $4.15 | $4.23 | $4.04 | $4.17 | $4.17 | 360,126 |
| 2023-09-29 | $4.22 | $4.23 | $4.11 | $4.15 | $4.15 | 229,963 |
| 2023-09-28 | $4.20 | $4.20 | $4.00 | $4.17 | $4.17 | 228,848 |
| 2023-09-27 | $4.29 | $4.34 | $4.19 | $4.21 | $4.21 | 193,096 |
| 2023-09-26 | $4.23 | $4.41 | $4.22 | $4.29 | $4.29 | 217,137 |
| 2023-09-25 | $4.42 | $4.45 | $4.11 | $4.24 | $4.24 | 307,514 |
| 2023-09-22 | $4.73 | $4.86 | $4.42 | $4.45 | $4.45 | 271,792 |
| 2023-09-21 | $4.86 | $4.86 | $4.70 | $4.73 | $4.73 | 196,095 |
| 2023-09-20 | $5.13 | $5.13 | $4.91 | $4.91 | $4.91 | 206,333 |
| 2023-09-19 | $5.10 | $5.23 | $5.02 | $5.10 | $5.10 | 254,603 |
| 2023-09-18 | $5.45 | $5.46 | $5.10 | $5.12 | $5.12 | 389,865 |
| 2023-09-15 | $5.48 | $5.65 | $5.27 | $5.53 | $5.53 | 1,026,448 |
| 2023-09-14 | $5.49 | $5.73 | $5.45 | $5.51 | $5.51 | 168,847 |
| 2023-09-13 | $5.52 | $5.62 | $5.44 | $5.52 | $5.52 | 313,307 |
| 2023-09-12 | $5.61 | $5.71 | $5.51 | $5.53 | $5.53 | 124,001 |
| 2023-09-11 | $5.66 | $5.76 | $5.54 | $5.66 | $5.66 | 107,117 |
| 2023-09-08 | $5.61 | $5.66 | $5.52 | $5.62 | $5.62 | 163,363 |
| 2023-09-07 | $5.86 | $5.86 | $5.61 | $5.61 | $5.61 | 209,130 |
| 2023-09-06 | $5.98 | $5.98 | $5.76 | $5.93 | $5.93 | 223,042 |
| 2023-09-05 | $6.10 | $6.30 | $5.99 | $6.00 | $6.00 | 240,307 |
| 2023-09-01 | $6.04 | $6.20 | $5.97 | $6.11 | $6.11 | 613,774 |
| 2023-08-31 | $6.32 | $6.32 | $5.99 | $6.02 | $6.02 | 320,357 |
| 2023-08-30 | $6.22 | $6.37 | $6.16 | $6.36 | $6.36 | 227,586 |
| 2023-08-29 | $6.20 | $6.35 | $6.18 | $6.25 | $6.25 | 248,978 |
| 2023-08-28 | $6.34 | $6.36 | $6.17 | $6.24 | $6.24 | 172,961 |
| 2023-08-25 | $6.07 | $6.31 | $5.90 | $6.30 | $6.30 | 260,265 |
| 2023-08-24 | $6.50 | $6.50 | $5.90 | $6.12 | $6.12 | 575,343 |
| 2023-08-23 | $6.47 | $6.60 | $6.42 | $6.50 | $6.50 | 711,709 |
| 2023-08-22 | $6.59 | $6.78 | $6.42 | $6.46 | $6.46 | 329,004 |
| 2023-08-21 | $6.29 | $6.63 | $6.12 | $6.59 | $6.59 | 411,053 |
| 2023-08-18 | $6.29 | $6.44 | $6.21 | $6.29 | $6.29 | 340,975 |
| 2023-08-17 | $6.72 | $6.72 | $6.30 | $6.40 | $6.40 | 861,504 |
| 2023-08-16 | $7.12 | $7.12 | $6.51 | $6.79 | $6.79 | 706,128 |
| 2023-08-15 | $7.15 | $7.25 | $6.96 | $7.12 | $7.12 | 539,369 |
| 2023-08-14 | $7.12 | $7.26 | $6.84 | $7.22 | $7.22 | 742,263 |
| 2023-08-11 | $6.99 | $7.32 | $6.86 | $7.14 | $7.14 | 388,511 |
| 2023-08-10 | $6.80 | $7.19 | $6.66 | $7.04 | $7.04 | 437,903 |
| 2023-08-09 | $7.00 | $7.06 | $6.66 | $6.78 | $6.78 | 531,961 |
| 2023-08-08 | $6.97 | $7.23 | $6.73 | $7.00 | $7.00 | 941,684 |
| 2023-08-07 | $7.48 | $7.52 | $6.84 | $7.00 | $7.00 | 1,025,181 |
| 2023-08-04 | $7.16 | $7.62 | $7.14 | $7.30 | $7.30 | 692,846 |
| 2023-08-03 | $7.06 | $7.24 | $6.93 | $7.11 | $7.11 | 270,950 |
| 2023-08-02 | $7.20 | $7.29 | $6.96 | $7.10 | $7.10 | 758,942 |
| 2023-08-01 | $7.28 | $7.47 | $7.10 | $7.26 | $7.26 | 441,018 |
| 2023-07-31 | $7.45 | $7.53 | $7.28 | $7.40 | $7.40 | 529,281 |
| 2023-07-28 | $7.20 | $7.37 | $6.85 | $7.33 | $7.33 | 741,011 |
| 2023-07-27 | $7.29 | $7.45 | $7.12 | $7.21 | $7.21 | 775,875 |
| 2023-07-26 | $7.20 | $7.30 | $6.71 | $7.10 | $7.10 | 1,284,935 |
| 2023-07-25 | $6.80 | $6.97 | $6.58 | $6.91 | $6.91 | 900,904 |
| 2023-07-24 | $7.45 | $7.45 | $6.66 | $6.87 | $6.87 | 1,274,734 |
| 2023-07-21 | $7.35 | $7.58 | $7.15 | $7.40 | $7.40 | 779,900 |
| 2023-07-20 | $7.49 | $7.74 | $6.98 | $7.31 | $7.31 | 1,497,912 |
| 2023-07-19 | $7.70 | $7.98 | $7.27 | $7.41 | $7.41 | 5,344,964 |
| 2023-07-18 | $9.05 | $9.20 | $7.11 | $8.00 | $8.00 | 4,119,052 |
| 2023-07-17 | $11.01 | $11.31 | $9.26 | $9.72 | $9.72 | 29,215,930 |
| 2023-07-14 | $6.11 | $6.79 | $5.81 | $6.28 | $6.28 | 718,467 |
| 2023-07-13 | $6.21 | $6.48 | $5.85 | $6.12 | $6.12 | 574,350 |
| 2023-07-12 | $6.08 | $6.95 | $5.90 | $6.15 | $6.15 | 1,187,199 |
| 2023-07-11 | $5.75 | $6.39 | $5.32 | $6.00 | $6.00 | 4,936,716 |
| 2023-07-10 | $5.09 | $5.16 | $4.88 | $4.96 | $4.96 | 279,204 |
| 2023-07-07 | $5.06 | $5.12 | $4.95 | $5.06 | $5.06 | 95,750 |
| 2023-07-06 | $5.35 | $5.35 | $4.85 | $5.05 | $5.05 | 120,405 |
| 2023-07-05 | $5.13 | $5.31 | $4.91 | $5.21 | $5.21 | 196,448 |
| 2023-07-03 | $4.90 | $5.11 | $4.70 | $4.96 | $4.96 | 123,344 |
| 2023-06-30 | $4.87 | $4.95 | $4.68 | $4.81 | $4.81 | 61,557 |
| 2023-06-29 | $4.92 | $5.15 | $4.74 | $4.81 | $4.81 | 145,285 |
| 2023-06-28 | $4.75 | $4.94 | $4.65 | $4.86 | $4.86 | 73,048 |
| 2023-06-27 | $4.95 | $4.95 | $4.57 | $4.77 | $4.77 | 82,523 |
| 2023-06-26 | $5.44 | $5.44 | $4.76 | $4.85 | $4.85 | 178,659 |
| 2023-06-23 | $5.61 | $5.68 | $5.40 | $5.42 | $5.42 | 62,902 |
| 2023-06-22 | $5.61 | $5.82 | $5.56 | $5.65 | $5.65 | 60,905 |
| 2023-06-21 | $5.99 | $5.99 | $5.55 | $5.71 | $5.71 | 122,654 |
| 2023-06-20 | $5.86 | $6.06 | $5.56 | $5.95 | $5.95 | 181,070 |
| 2023-06-16 | $5.64 | $5.97 | $5.42 | $5.84 | $5.84 | 129,812 |
| 2023-06-15 | $5.90 | $6.15 | $5.59 | $5.61 | $5.61 | 198,540 |
| 2023-06-14 | $6.00 | $6.13 | $5.62 | $5.91 | $5.91 | 215,065 |
| 2023-06-13 | $5.33 | $6.48 | $5.33 | $5.89 | $5.89 | 672,833 |
| 2023-06-12 | $4.91 | $5.20 | $4.79 | $5.19 | $5.19 | 113,449 |
| 2023-06-09 | $4.91 | $4.97 | $4.76 | $4.85 | $4.85 | 123,607 |
| 2023-06-08 | $5.08 | $5.10 | $4.76 | $4.87 | $4.87 | 119,622 |
| 2023-06-07 | $5.22 | $5.28 | $5.02 | $5.02 | $5.02 | 77,012 |
| 2023-06-06 | $4.95 | $5.31 | $4.95 | $5.20 | $5.20 | 73,838 |
| 2023-06-05 | $5.19 | $5.36 | $4.91 | $4.95 | $4.95 | 75,678 |
| 2023-06-02 | $5.00 | $5.30 | $4.82 | $5.17 | $5.17 | 183,378 |
| 2023-06-01 | $4.94 | $5.25 | $4.81 | $5.00 | $5.00 | 151,378 |
| 2023-05-31 | $5.05 | $5.05 | $4.77 | $4.93 | $4.93 | 64,935 |
| 2023-05-30 | $4.87 | $5.10 | $4.71 | $4.94 | $4.94 | 86,094 |
| 2023-05-26 | $4.88 | $4.98 | $4.70 | $4.81 | $4.81 | 82,089 |
| 2023-05-25 | $5.23 | $5.23 | $4.74 | $4.85 | $4.85 | 147,663 |
| 2023-05-24 | $5.17 | $5.45 | $5.05 | $5.25 | $5.25 | 127,322 |
| 2023-05-23 | $5.31 | $5.70 | $5.19 | $5.20 | $5.20 | 228,836 |
| 2023-05-22 | $5.87 | $5.88 | $5.04 | $5.31 | $5.31 | 663,830 |
| 2023-05-19 | $5.61 | $5.97 | $5.52 | $5.96 | $5.96 | 112,050 |
| 2023-05-18 | $5.69 | $5.71 | $5.26 | $5.59 | $5.59 | 150,579 |
| 2023-05-17 | $5.57 | $5.77 | $5.38 | $5.45 | $5.45 | 97,698 |
| 2023-05-16 | $6.03 | $6.03 | $5.37 | $5.61 | $5.61 | 178,996 |
| 2023-05-15 | $5.54 | $6.20 | $5.15 | $6.20 | $6.20 | 256,870 |
| 2023-05-12 | $5.80 | $5.93 | $5.48 | $5.60 | $5.60 | 136,698 |
| 2023-05-11 | $6.59 | $6.59 | $5.48 | $5.73 | $5.73 | 317,796 |
| 2023-05-10 | $5.75 | $6.67 | $5.48 | $6.59 | $6.59 | 410,751 |
| 2023-05-09 | $5.02 | $5.84 | $4.84 | $5.73 | $5.73 | 517,423 |
| 2023-05-08 | $5.31 | $5.31 | $4.39 | $4.85 | $4.85 | 503,568 |
| 2023-05-05 | $4.07 | $5.34 | $4.07 | $5.29 | $5.29 | 1,355,389 |
| 2023-05-04 | $3.95 | $4.24 | $3.91 | $4.05 | $4.05 | 244,291 |
| 2023-05-03 | $3.89 | $4.65 | $3.89 | $3.98 | $3.98 | 992,303 |
| 2023-05-02 | $3.91 | $4.00 | $3.58 | $3.70 | $3.70 | 54,259 |
| 2023-05-01 | $3.86 | $4.03 | $3.79 | $3.94 | $3.94 | 40,284 |
| 2023-04-28 | $3.82 | $4.04 | $3.82 | $3.86 | $3.86 | 59,145 |
| 2023-04-27 | $3.72 | $3.85 | $3.55 | $3.82 | $3.82 | 18,093 |
| 2023-04-26 | $3.67 | $3.78 | $3.60 | $3.76 | $3.76 | 46,207 |
| 2023-04-25 | $3.73 | $3.73 | $3.60 | $3.66 | $3.66 | 42,582 |
| 2023-04-24 | $3.96 | $4.02 | $3.61 | $3.78 | $3.78 | 75,427 |
| 2023-04-21 | $4.10 | $4.19 | $3.91 | $4.00 | $4.00 | 96,326 |
| 2023-04-20 | $3.98 | $4.00 | $3.92 | $4.00 | $4.00 | 19,198 |
| 2023-04-19 | $3.53 | $4.03 | $3.53 | $4.00 | $4.00 | 112,061 |
| 2023-04-18 | $3.70 | $3.77 | $3.52 | $3.59 | $3.59 | 256,401 |
| 2023-04-17 | $3.75 | $3.89 | $3.58 | $3.65 | $3.65 | 156,826 |
| 2023-04-14 | $3.88 | $3.91 | $3.72 | $3.74 | $3.74 | 75,683 |
| 2023-04-13 | $3.84 | $4.19 | $3.76 | $3.88 | $3.88 | 97,280 |
| 2023-04-12 | $3.79 | $3.99 | $3.70 | $3.85 | $3.85 | 72,263 |
| 2023-04-11 | $3.80 | $3.85 | $3.75 | $3.77 | $3.77 | 135,251 |
| 2023-04-10 | $3.77 | $3.93 | $3.70 | $3.83 | $3.83 | 269,752 |
| 2023-04-06 | $3.86 | $3.97 | $3.70 | $3.77 | $3.77 | 192,988 |
| 2023-04-05 | $3.88 | $3.99 | $3.80 | $3.82 | $3.82 | 91,254 |
| 2023-04-04 | $4.31 | $4.31 | $3.69 | $3.84 | $3.84 | 439,759 |
| 2023-04-03 | $4.13 | $4.45 | $4.05 | $4.31 | $4.31 | 81,962 |
| 2023-03-31 | $4.07 | $4.24 | $3.96 | $4.06 | $4.06 | 91,554 |
| 2023-03-30 | $4.07 | $4.13 | $3.86 | $4.08 | $4.08 | 44,472 |
| 2023-03-29 | $4.07 | $4.20 | $3.85 | $4.07 | $4.07 | 85,942 |
| 2023-03-28 | $4.25 | $4.50 | $3.94 | $4.01 | $4.01 | 39,387 |
| 2023-03-27 | $4.21 | $4.25 | $3.80 | $4.21 | $4.21 | 107,916 |
| 2023-03-24 | $4.05 | $4.05 | $3.83 | $3.92 | $3.92 | 53,999 |
| 2023-03-23 | $4.13 | $4.26 | $3.84 | $3.98 | $3.98 | 64,388 |
| 2023-03-22 | $3.96 | $4.19 | $3.90 | $4.08 | $4.08 | 53,524 |
| 2023-03-21 | $3.78 | $4.05 | $3.78 | $3.88 | $3.88 | 91,289 |
| 2023-03-20 | $3.86 | $3.99 | $3.74 | $3.75 | $3.75 | 102,252 |
| 2023-03-17 | $4.09 | $4.09 | $3.85 | $3.87 | $3.87 | 127,467 |
| 2023-03-16 | $4.10 | $4.16 | $3.78 | $4.01 | $4.01 | 197,417 |
| 2023-03-15 | $4.30 | $4.46 | $4.11 | $4.11 | $4.11 | 145,358 |
| 2023-03-14 | $4.42 | $4.48 | $4.25 | $4.32 | $4.32 | 229,622 |
| 2023-03-13 | $4.51 | $4.64 | $4.30 | $4.34 | $4.34 | 191,555 |
| 2023-03-10 | $5.20 | $5.20 | $4.51 | $4.56 | $4.56 | 110,505 |
| 2023-03-09 | $5.54 | $5.65 | $5.18 | $5.28 | $5.28 | 105,958 |
| 2023-03-08 | $5.45 | $5.67 | $5.31 | $5.52 | $5.52 | 58,266 |
| 2023-03-07 | $5.38 | $5.65 | $5.33 | $5.46 | $5.46 | 42,746 |
| 2023-03-06 | $5.18 | $5.74 | $5.15 | $5.40 | $5.40 | 56,137 |
| 2023-03-03 | $5.12 | $5.34 | $5.03 | $5.23 | $5.23 | 29,308 |
| 2023-03-02 | $5.20 | $5.32 | $5.05 | $5.12 | $5.12 | 51,342 |
| 2023-03-01 | $5.29 | $5.33 | $5.08 | $5.24 | $5.24 | 37,559 |
| 2023-02-28 | $5.25 | $5.39 | $5.18 | $5.27 | $5.27 | 32,203 |
| 2023-02-27 | $5.25 | $5.48 | $5.24 | $5.24 | $5.24 | 58,916 |
| 2023-02-24 | $5.22 | $5.55 | $5.22 | $5.24 | $5.24 | 27,890 |
| 2023-02-23 | $5.28 | $5.42 | $5.26 | $5.28 | $5.28 | 34,315 |
| 2023-02-22 | $5.26 | $5.60 | $5.10 | $5.31 | $5.31 | 39,507 |
| 2023-02-21 | $5.45 | $5.45 | $5.27 | $5.30 | $5.30 | 54,406 |
| 2023-02-17 | $5.52 | $5.97 | $5.46 | $5.51 | $5.51 | 33,241 |
| 2023-02-16 | $5.62 | $5.88 | $5.41 | $5.51 | $5.51 | 95,401 |
| 2023-02-15 | $5.47 | $5.78 | $5.39 | $5.62 | $5.62 | 53,504 |
| 2023-02-14 | $5.51 | $5.75 | $5.44 | $5.47 | $5.47 | 129,714 |
| 2023-02-13 | $5.76 | $5.91 | $5.36 | $5.51 | $5.51 | 65,133 |
| 2023-02-10 | $5.81 | $5.97 | $5.66 | $5.70 | $5.70 | 102,971 |
| 2023-02-09 | $5.97 | $5.97 | $5.81 | $5.82 | $5.82 | 22,609 |
| 2023-02-08 | $5.86 | $6.07 | $5.86 | $5.95 | $5.95 | 137,290 |
| 2023-02-07 | $5.96 | $6.02 | $5.85 | $5.86 | $5.86 | 36,907 |
| 2023-02-06 | $5.79 | $6.11 | $5.75 | $5.98 | $5.98 | 121,662 |
| 2023-02-03 | $5.87 | $5.98 | $5.65 | $5.75 | $5.75 | 81,698 |
| 2023-02-02 | $6.50 | $6.50 | $5.83 | $5.94 | $5.94 | 144,326 |
| 2023-02-01 | $6.76 | $6.84 | $6.36 | $6.65 | $6.65 | 152,626 |
| 2023-01-31 | $5.39 | $6.66 | $5.39 | $6.57 | $6.57 | 364,921 |
| 2023-01-30 | $5.47 | $5.59 | $5.30 | $5.33 | $5.33 | 50,421 |
| 2023-01-27 | $5.45 | $5.81 | $5.30 | $5.45 | $5.45 | 58,633 |
| 2023-01-26 | $5.92 | $5.99 | $5.43 | $5.52 | $5.52 | 71,319 |
| 2023-01-25 | $5.94 | $6.18 | $5.84 | $5.87 | $5.87 | 47,768 |
| 2023-01-24 | $5.81 | $6.32 | $5.81 | $5.87 | $5.87 | 86,493 |
| 2023-01-23 | $5.80 | $6.08 | $5.66 | $5.83 | $5.83 | 52,535 |
| 2023-01-20 | $6.02 | $6.02 | $5.44 | $5.72 | $5.72 | 52,810 |
| 2023-01-19 | $5.80 | $6.60 | $5.57 | $5.57 | $5.57 | 35,173 |
| 2023-01-18 | $6.14 | $6.26 | $5.75 | $5.90 | $5.90 | 81,764 |
| 2023-01-17 | $6.23 | $6.30 | $5.99 | $6.11 | $6.11 | 73,831 |
| 2023-01-13 | $5.87 | $6.24 | $5.87 | $6.24 | $6.24 | 43,598 |
| 2023-01-12 | $5.66 | $6.00 | $5.50 | $6.00 | $6.00 | 24,824 |
| 2023-01-11 | $5.61 | $5.72 | $5.33 | $5.69 | $5.69 | 23,097 |
| 2023-01-10 | $5.47 | $5.62 | $5.43 | $5.58 | $5.58 | 53,745 |
| 2023-01-09 | $5.36 | $5.64 | $5.21 | $5.45 | $5.45 | 48,770 |
| 2023-01-06 | $5.72 | $5.80 | $5.19 | $5.24 | $5.24 | 89,987 |
| 2023-01-05 | $5.51 | $5.77 | $5.41 | $5.73 | $5.73 | 77,369 |
| 2023-01-04 | $5.19 | $5.57 | $5.19 | $5.46 | $5.46 | 42,570 |
| 2023-01-03 | $5.13 | $5.63 | $5.02 | $5.26 | $5.26 | 72,342 |
| 2022-12-30 | $5.24 | $5.41 | $5.12 | $5.40 | $5.40 | 42,105 |
| 2022-12-29 | $4.80 | $5.47 | $4.73 | $5.37 | $5.37 | 55,341 |
| 2022-12-28 | $4.98 | $5.07 | $4.58 | $4.81 | $4.81 | 98,282 |
| 2022-12-27 | $5.28 | $5.28 | $4.96 | $5.07 | $5.07 | 59,907 |
| 2022-12-23 | $5.54 | $5.66 | $4.93 | $5.21 | $5.21 | 96,007 |
| 2022-12-22 | $5.19 | $5.60 | $5.19 | $5.56 | $5.56 | 88,167 |
| 2022-12-21 | $5.80 | $5.80 | $5.20 | $5.22 | $5.22 | 83,253 |
| 2022-12-20 | $5.50 | $5.90 | $5.49 | $5.81 | $5.81 | 109,364 |
| 2022-12-19 | $5.68 | $5.68 | $5.21 | $5.57 | $5.57 | 87,496 |
| 2022-12-16 | $5.34 | $5.74 | $5.18 | $5.72 | $5.72 | 154,003 |
| 2022-12-15 | $5.66 | $5.78 | $5.25 | $5.27 | $5.27 | 97,704 |
| 2022-12-14 | $5.87 | $5.87 | $5.65 | $5.76 | $5.76 | 73,065 |
| 2022-12-13 | $5.63 | $5.99 | $5.55 | $5.83 | $5.83 | 84,061 |
| 2022-12-12 | $6.18 | $6.18 | $5.50 | $5.53 | $5.53 | 82,855 |
| 2022-12-09 | $5.72 | $6.17 | $5.67 | $6.12 | $6.12 | 108,118 |
| 2022-12-08 | $5.35 | $5.75 | $5.18 | $5.72 | $5.72 | 90,883 |
| 2022-12-07 | $5.41 | $5.41 | $5.28 | $5.33 | $5.33 | 144,347 |
| 2022-12-06 | $5.58 | $5.62 | $5.30 | $5.38 | $5.38 | 158,874 |
| 2022-12-05 | $5.60 | $5.69 | $5.56 | $5.60 | $5.60 | 227,956 |
| 2022-12-02 | $5.76 | $5.76 | $5.57 | $5.60 | $5.60 | 187,911 |
| 2022-12-01 | $5.72 | $6.00 | $5.67 | $5.82 | $5.82 | 147,007 |
| 2022-11-30 | $5.83 | $5.88 | $5.59 | $5.68 | $5.68 | 191,431 |
| 2022-11-29 | $6.31 | $6.31 | $5.75 | $5.84 | $5.84 | 121,279 |
| 2022-11-28 | $6.19 | $6.62 | $5.93 | $6.32 | $6.32 | 137,803 |
| 2022-11-25 | $6.48 | $6.48 | $6.00 | $6.19 | $6.19 | 30,928 |
| 2022-11-23 | $6.33 | $6.42 | $6.08 | $6.36 | $6.36 | 103,310 |
| 2022-11-22 | $6.38 | $6.38 | $5.86 | $6.31 | $6.31 | 100,864 |
| 2022-11-21 | $6.11 | $6.39 | $6.05 | $6.35 | $6.35 | 78,488 |
| 2022-11-18 | $6.67 | $6.67 | $5.96 | $6.08 | $6.08 | 61,124 |
| 2022-11-17 | $6.09 | $6.51 | $6.08 | $6.51 | $6.51 | 157,195 |
| 2022-11-16 | $6.37 | $6.51 | $5.87 | $6.15 | $6.15 | 142,441 |
| 2022-11-15 | $6.17 | $7.12 | $6.17 | $6.45 | $6.45 | 283,088 |
| 2022-11-14 | $6.00 | $6.50 | $5.66 | $6.14 | $6.14 | 243,322 |
| 2022-11-11 | $6.54 | $6.92 | $6.39 | $6.80 | $6.80 | 97,665 |
| 2022-11-10 | $6.44 | $6.59 | $6.31 | $6.48 | $6.48 | 123,616 |
| 2022-11-09 | $6.63 | $6.81 | $6.21 | $6.21 | $6.21 | 83,146 |
| 2022-11-08 | $6.48 | $7.00 | $6.42 | $6.71 | $6.71 | 107,505 |
| 2022-11-07 | $6.33 | $6.70 | $6.16 | $6.48 | $6.48 | 77,851 |
| 2022-11-04 | $6.89 | $6.89 | $6.29 | $6.36 | $6.36 | 102,932 |
| 2022-11-03 | $6.84 | $7.05 | $6.55 | $6.77 | $6.77 | 143,505 |
| 2022-11-02 | $7.00 | $7.07 | $6.79 | $6.89 | $6.89 | 187,962 |
| 2022-11-01 | $7.24 | $7.24 | $6.78 | $6.87 | $6.87 | 202,350 |
| 2022-10-31 | $7.12 | $7.45 | $6.82 | $6.92 | $6.92 | 261,471 |
| 2022-10-28 | $7.15 | $7.46 | $7.01 | $7.16 | $7.16 | 247,436 |
| 2022-10-27 | $7.57 | $7.57 | $7.01 | $7.07 | $7.07 | 155,268 |
| 2022-10-26 | $7.55 | $7.90 | $7.43 | $7.45 | $7.45 | 166,701 |
| 2022-10-25 | $7.51 | $7.68 | $7.21 | $7.27 | $7.27 | 106,802 |
| 2022-10-24 | $7.75 | $8.04 | $7.30 | $7.60 | $7.60 | 272,035 |
| 2022-10-21 | $7.32 | $7.79 | $7.15 | $7.64 | $7.64 | 69,708 |
| 2022-10-20 | $7.32 | $7.68 | $7.32 | $7.44 | $7.44 | 76,931 |
| 2022-10-19 | $7.99 | $8.20 | $7.33 | $7.45 | $7.45 | 145,288 |
| 2022-10-18 | $8.03 | $8.24 | $7.89 | $8.04 | $8.04 | 113,542 |
| 2022-10-17 | $7.99 | $8.30 | $7.92 | $7.97 | $7.97 | 270,815 |
| 2022-10-14 | $8.00 | $8.32 | $7.82 | $7.91 | $7.91 | 203,753 |
| 2022-10-13 | $8.27 | $8.41 | $7.95 | $8.14 | $8.14 | 224,462 |
| 2022-10-12 | $9.05 | $9.29 | $8.03 | $8.10 | $8.10 | 473,061 |
| 2022-10-11 | $9.77 | $9.77 | $8.85 | $9.00 | $9.00 | 454,616 |
| 2022-10-10 | $9.90 | $10.06 | $9.36 | $9.45 | $9.45 | 336,500 |
| 2022-10-07 | $10.07 | $10.22 | $9.81 | $9.82 | $9.82 | 261,135 |
| 2022-10-06 | $10.01 | $10.68 | $9.67 | $10.07 | $10.07 | 436,763 |
| 2022-10-05 | $10.32 | $10.39 | $9.82 | $10.17 | $10.17 | 1,019,896 |
| 2022-10-04 | $9.29 | $10.02 | $9.29 | $9.55 | $9.55 | 524,890 |
| 2022-10-03 | $9.99 | $10.20 | $9.11 | $9.45 | $9.45 | 1,027,954 |
| 2022-09-30 | $10.64 | $10.97 | $9.78 | $10.03 | $10.03 | 2,858,631 |
| 2022-09-29 | $8.54 | $10.65 | $8.51 | $10.48 | $10.48 | 10,294,708 |
| 2022-09-28 | $8.10 | $10.23 | $7.28 | $9.58 | $9.58 | 64,844,252 |
| 2022-09-27 | $4.44 | $4.71 | $4.44 | $4.70 | $4.70 | 65,023 |
| 2022-09-26 | $4.56 | $4.60 | $4.09 | $4.44 | $4.44 | 35,454 |
| 2022-09-23 | $4.58 | $4.80 | $4.45 | $4.63 | $4.63 | 45,727 |
| 2022-09-22 | $4.80 | $5.08 | $4.59 | $4.75 | $4.75 | 27,874 |
| 2022-09-21 | $4.89 | $4.93 | $4.67 | $4.77 | $4.77 | 29,483 |
| 2022-09-20 | $4.81 | $5.24 | $4.81 | $4.94 | $4.94 | 29,629 |
| 2022-09-19 | $5.36 | $5.36 | $4.92 | $5.24 | $5.24 | 55,262 |
| 2022-09-16 | $6.13 | $6.36 | $5.47 | $5.49 | $5.49 | 175,353 |
| 2022-09-15 | $6.00 | $6.41 | $5.98 | $6.18 | $6.18 | 59,792 |
| 2022-09-14 | $6.06 | $6.23 | $5.79 | $5.91 | $5.91 | 16,988 |
| 2022-09-13 | $6.17 | $6.33 | $5.81 | $6.05 | $6.05 | 20,255 |
| 2022-09-12 | $6.86 | $6.89 | $6.17 | $6.23 | $6.23 | 56,468 |
| 2022-09-09 | $6.69 | $6.79 | $6.55 | $6.74 | $6.74 | 103,857 |
| 2022-09-08 | $6.55 | $6.73 | $6.31 | $6.55 | $6.55 | 82,540 |
| 2022-09-07 | $6.11 | $6.55 | $5.91 | $6.53 | $6.53 | 25,456 |
| 2022-09-06 | $5.75 | $6.23 | $5.75 | $6.08 | $6.08 | 48,654 |
| 2022-09-02 | $6.22 | $6.39 | $5.60 | $5.77 | $5.77 | 24,364 |
| 2022-09-01 | $5.62 | $6.27 | $5.58 | $6.09 | $6.09 | 28,686 |
| 2022-08-31 | $5.41 | $5.85 | $5.37 | $5.69 | $5.69 | 22,752 |
| 2022-08-30 | $5.34 | $5.40 | $5.23 | $5.25 | $5.25 | 20,462 |
| 2022-08-29 | $5.51 | $5.52 | $5.23 | $5.25 | $5.25 | 10,728 |
| 2022-08-26 | $5.67 | $5.81 | $5.27 | $5.49 | $5.49 | 25,001 |
| 2022-08-25 | $5.40 | $5.61 | $5.40 | $5.53 | $5.53 | 14,073 |
| 2022-08-24 | $5.13 | $5.57 | $5.12 | $5.47 | $5.47 | 31,038 |
| 2022-08-23 | $5.08 | $5.17 | $5.03 | $5.04 | $5.04 | 7,024 |
| 2022-08-22 | $4.82 | $5.39 | $4.80 | $5.01 | $5.01 | 22,421 |
| 2022-08-19 | $5.07 | $5.35 | $4.73 | $4.78 | $4.78 | 33,689 |
| 2022-08-18 | $5.57 | $5.72 | $5.00 | $5.22 | $5.22 | 63,084 |
| 2022-08-17 | $5.50 | $5.98 | $5.50 | $5.52 | $5.52 | 36,897 |
| 2022-08-16 | $5.26 | $5.69 | $5.26 | $5.65 | $5.65 | 50,213 |
| 2022-08-15 | $5.41 | $5.51 | $5.31 | $5.41 | $5.41 | 19,169 |
| 2022-08-12 | $5.33 | $5.51 | $5.25 | $5.40 | $5.40 | 22,529 |
| 2022-08-11 | $5.31 | $5.45 | $5.15 | $5.29 | $5.29 | 34,848 |
| 2022-08-10 | $5.19 | $5.49 | $4.91 | $5.31 | $5.31 | 62,586 |
| 2022-08-09 | $5.35 | $5.35 | $5.00 | $5.09 | $5.09 | 28,926 |
| 2022-08-08 | $5.30 | $5.56 | $5.05 | $5.27 | $5.27 | 33,814 |
| 2022-08-05 | $5.13 | $5.44 | $5.01 | $5.22 | $5.22 | 36,464 |
| 2022-08-04 | $4.53 | $5.34 | $4.53 | $5.05 | $5.05 | 21,686 |
| 2022-08-03 | $5.58 | $5.58 | $4.93 | $4.98 | $4.98 | 38,013 |
| 2022-08-02 | $4.93 | $5.19 | $4.70 | $4.98 | $4.98 | 62,666 |
| 2022-08-01 | $5.44 | $5.45 | $4.93 | $5.00 | $5.00 | 70,225 |
| 2022-07-29 | $5.47 | $5.81 | $5.39 | $5.44 | $5.44 | 27,099 |
| 2022-07-28 | $5.75 | $5.97 | $5.46 | $5.53 | $5.53 | 26,223 |
| 2022-07-27 | $5.53 | $5.84 | $5.37 | $5.79 | $5.79 | 27,258 |
| 2022-07-26 | $5.16 | $5.68 | $5.05 | $5.52 | $5.52 | 43,489 |
| 2022-07-25 | $6.28 | $6.28 | $5.03 | $5.27 | $5.27 | 71,454 |
| 2022-07-22 | $6.21 | $6.49 | $6.12 | $6.28 | $6.28 | 38,906 |
| 2022-07-21 | $5.83 | $6.17 | $5.79 | $6.16 | $6.16 | 20,340 |
| 2022-07-20 | $6.08 | $6.45 | $5.68 | $5.82 | $5.82 | 53,717 |
| 2022-07-19 | $5.95 | $6.17 | $5.83 | $6.06 | $6.06 | 37,350 |
| 2022-07-18 | $6.36 | $6.38 | $5.76 | $5.87 | $5.87 | 53,693 |
| 2022-07-15 | $6.47 | $6.77 | $6.22 | $6.29 | $6.29 | 201,744 |
| 2022-07-14 | $5.85 | $6.37 | $5.85 | $6.26 | $6.26 | 60,748 |
| 2022-07-13 | $5.78 | $5.92 | $5.71 | $5.89 | $5.89 | 33,675 |
| 2022-07-12 | $5.90 | $6.01 | $5.60 | $5.91 | $5.91 | 64,007 |
| 2022-07-11 | $5.85 | $6.28 | $5.71 | $5.98 | $5.98 | 83,191 |
| 2022-07-08 | $5.91 | $6.03 | $5.72 | $5.99 | $5.99 | 43,134 |
| 2022-07-07 | $5.50 | $6.07 | $5.50 | $6.00 | $6.00 | 122,431 |
| 2022-07-06 | $4.75 | $5.50 | $4.66 | $5.50 | $5.50 | 115,605 |
| 2022-07-05 | $4.65 | $4.93 | $4.55 | $4.75 | $4.75 | 128,159 |
| 2022-07-01 | $4.71 | $5.02 | $4.40 | $4.71 | $4.71 | 114,081 |
| 2022-06-30 | $4.92 | $5.03 | $4.62 | $4.70 | $4.70 | 225,872 |
| 2022-06-29 | $4.40 | $5.03 | $4.34 | $4.88 | $4.88 | 239,746 |
| 2022-06-28 | $4.09 | $4.46 | $3.96 | $4.39 | $4.39 | 158,369 |
| 2022-06-27 | $3.78 | $4.16 | $3.64 | $4.10 | $4.10 | 286,497 |
| 2022-06-24 | $3.71 | $3.92 | $3.44 | $3.75 | $3.75 | 3,362,110 |
| 2022-06-23 | $3.45 | $3.69 | $3.44 | $3.69 | $3.69 | 224,094 |
| 2022-06-22 | $3.32 | $3.69 | $3.31 | $3.46 | $3.46 | 320,120 |
| 2022-06-21 | $3.34 | $3.48 | $3.31 | $3.36 | $3.36 | 300,873 |
| 2022-06-17 | $3.24 | $3.48 | $3.19 | $3.30 | $3.30 | 252,055 |
| 2022-06-16 | $3.51 | $3.52 | $3.17 | $3.19 | $3.19 | 275,896 |
| 2022-06-15 | $3.61 | $3.67 | $3.53 | $3.59 | $3.59 | 209,608 |
| 2022-06-14 | $3.66 | $3.67 | $3.49 | $3.56 | $3.56 | 72,443 |
| 2022-06-13 | $3.74 | $3.74 | $3.53 | $3.65 | $3.65 | 109,225 |
| 2022-06-10 | $3.77 | $3.91 | $3.66 | $3.84 | $3.84 | 175,741 |
| 2022-06-09 | $3.94 | $4.02 | $3.50 | $3.87 | $3.87 | 212,062 |
| 2022-06-08 | $3.93 | $4.06 | $3.86 | $3.94 | $3.94 | 108,115 |
| 2022-06-07 | $3.64 | $4.04 | $3.61 | $3.99 | $3.99 | 307,092 |
| 2022-06-06 | $3.74 | $3.84 | $3.67 | $3.69 | $3.69 | 166,233 |
| 2022-06-03 | $3.55 | $3.82 | $3.49 | $3.68 | $3.68 | 138,116 |
| 2022-06-02 | $3.28 | $3.62 | $3.25 | $3.53 | $3.53 | 116,804 |
| 2022-06-01 | $3.59 | $3.59 | $3.25 | $3.27 | $3.27 | 150,424 |
| 2022-05-31 | $3.58 | $3.67 | $3.46 | $3.54 | $3.54 | 95,604 |
| 2022-05-27 | $3.51 | $3.61 | $3.38 | $3.56 | $3.56 | 77,565 |
| 2022-05-26 | $3.47 | $3.55 | $3.44 | $3.48 | $3.48 | 63,002 |
| 2022-05-25 | $3.36 | $3.49 | $3.36 | $3.45 | $3.45 | 89,839 |
| 2022-05-24 | $3.40 | $3.46 | $3.26 | $3.37 | $3.37 | 78,741 |
| 2022-05-23 | $3.51 | $3.62 | $3.41 | $3.45 | $3.45 | 184,871 |
| 2022-05-20 | $3.57 | $3.57 | $3.27 | $3.48 | $3.48 | 156,539 |
| 2022-05-19 | $3.47 | $3.59 | $3.42 | $3.47 | $3.47 | 124,960 |
| 2022-05-18 | $3.50 | $3.70 | $3.46 | $3.49 | $3.49 | 152,346 |
| 2022-05-17 | $3.36 | $3.66 | $3.24 | $3.65 | $3.65 | 242,570 |
| 2022-05-16 | $3.36 | $3.44 | $3.11 | $3.23 | $3.23 | 210,579 |
| 2022-05-13 | $3.20 | $3.44 | $3.15 | $3.33 | $3.33 | 473,213 |
| 2022-05-12 | $3.06 | $3.39 | $3.02 | $3.18 | $3.18 | 192,583 |
| 2022-05-11 | $3.61 | $3.85 | $3.04 | $3.08 | $3.08 | 131,476 |
| 2022-05-10 | $3.41 | $3.73 | $3.41 | $3.59 | $3.59 | 207,241 |
| 2022-05-09 | $3.60 | $3.62 | $3.25 | $3.31 | $3.31 | 329,529 |
| 2022-05-06 | $3.71 | $3.79 | $3.55 | $3.64 | $3.64 | 129,997 |
| 2022-05-05 | $3.93 | $3.98 | $3.73 | $3.77 | $3.77 | 216,247 |
| 2022-05-04 | $3.87 | $4.02 | $3.65 | $4.01 | $4.01 | 170,623 |
| 2022-05-03 | $4.09 | $4.09 | $3.83 | $3.89 | $3.89 | 115,429 |
| 2022-05-02 | $3.82 | $4.04 | $3.80 | $4.03 | $4.03 | 117,263 |
| 2022-04-29 | $3.87 | $3.96 | $3.71 | $3.86 | $3.86 | 182,578 |
| 2022-04-28 | $4.02 | $4.14 | $3.71 | $3.92 | $3.92 | 156,251 |
| 2022-04-27 | $4.04 | $4.24 | $3.82 | $4.00 | $4.00 | 173,672 |
| 2022-04-26 | $4.22 | $4.27 | $3.98 | $4.00 | $4.00 | 191,961 |
| 2022-04-25 | $4.08 | $4.27 | $3.96 | $4.23 | $4.23 | 160,212 |
| 2022-04-22 | $4.02 | $4.16 | $4.01 | $4.11 | $4.11 | 171,504 |
| 2022-04-21 | $4.06 | $4.15 | $3.96 | $4.05 | $4.05 | 178,594 |
| 2022-04-20 | $4.01 | $4.06 | $3.89 | $4.01 | $4.01 | 205,690 |
| 2022-04-19 | $3.89 | $4.08 | $3.77 | $3.96 | $3.96 | 112,687 |
| 2022-04-18 | $3.97 | $4.03 | $3.83 | $3.87 | $3.87 | 179,964 |
| 2022-04-14 | $3.88 | $4.00 | $3.81 | $3.97 | $3.97 | 262,660 |
| 2022-04-13 | $3.74 | $3.89 | $3.67 | $3.88 | $3.88 | 188,486 |
| 2022-04-12 | $3.88 | $3.99 | $3.67 | $3.70 | $3.70 | 271,750 |
| 2022-04-11 | $3.96 | $4.01 | $3.70 | $3.86 | $3.86 | 268,939 |
| 2022-04-08 | $3.82 | $4.13 | $3.71 | $4.00 | $4.00 | 193,467 |
| 2022-04-07 | $4.00 | $4.17 | $3.81 | $3.86 | $3.86 | 178,010 |
| 2022-04-06 | $4.06 | $4.12 | $3.91 | $4.04 | $4.04 | 98,996 |
| 2022-04-05 | $4.08 | $4.16 | $3.97 | $4.08 | $4.08 | 116,798 |
| 2022-04-04 | $4.09 | $4.19 | $3.90 | $4.09 | $4.09 | 227,130 |
| 2022-04-01 | $3.90 | $4.09 | $3.69 | $4.01 | $4.01 | 271,557 |
| 2022-03-31 | $4.10 | $4.10 | $3.84 | $3.91 | $3.91 | 329,406 |
| 2022-03-30 | $4.31 | $4.34 | $3.91 | $3.97 | $3.97 | 220,851 |
| 2022-03-29 | $4.75 | $4.85 | $4.30 | $4.38 | $4.38 | 361,081 |
| 2022-03-28 | $5.06 | $5.13 | $4.63 | $4.66 | $4.66 | 188,426 |
| 2022-03-25 | $5.66 | $5.68 | $5.06 | $5.14 | $5.14 | 194,198 |
| 2022-03-24 | $5.67 | $5.86 | $5.38 | $5.67 | $5.67 | 143,016 |
| 2022-03-23 | $5.85 | $5.85 | $5.63 | $5.67 | $5.67 | 133,292 |
| 2022-03-22 | $6.00 | $6.10 | $5.78 | $5.90 | $5.90 | 238,181 |
| 2022-03-21 | $6.40 | $6.43 | $5.83 | $6.00 | $6.00 | 335,963 |
| 2022-03-18 | $6.20 | $6.71 | $6.20 | $6.41 | $6.41 | 2,015,357 |
| 2022-03-17 | $6.14 | $6.33 | $5.97 | $6.21 | $6.21 | 338,094 |
| 2022-03-16 | $5.68 | $6.12 | $5.58 | $6.10 | $6.10 | 360,629 |
| 2022-03-15 | $5.42 | $5.51 | $5.25 | $5.46 | $5.46 | 148,632 |
| 2022-03-14 | $5.51 | $5.59 | $5.23 | $5.29 | $5.29 | 209,207 |
| 2022-03-11 | $5.81 | $5.98 | $5.46 | $5.51 | $5.51 | 187,976 |
| 2022-03-10 | $5.80 | $6.03 | $5.64 | $5.72 | $5.72 | 180,276 |
| 2022-03-09 | $5.39 | $6.11 | $5.38 | $5.93 | $5.93 | 185,572 |
| 2022-03-08 | $5.30 | $5.53 | $5.10 | $5.32 | $5.32 | 174,520 |
| 2022-03-07 | $4.96 | $5.41 | $4.96 | $5.29 | $5.29 | 187,578 |
| 2022-03-04 | $5.45 | $5.45 | $4.96 | $5.02 | $5.02 | 170,198 |
| 2022-03-03 | $5.92 | $5.99 | $5.33 | $5.46 | $5.46 | 166,701 |
| 2022-03-02 | $6.13 | $6.30 | $5.77 | $5.85 | $5.85 | 232,508 |
| 2022-03-01 | $5.88 | $6.43 | $5.88 | $6.11 | $6.11 | 160,279 |
| 2022-02-28 | $5.70 | $6.22 | $5.69 | $5.86 | $5.86 | 279,050 |
| 2022-02-25 | $5.41 | $5.73 | $5.22 | $5.72 | $5.72 | 118,083 |
| 2022-02-24 | $5.55 | $5.59 | $5.16 | $5.38 | $5.38 | 126,448 |
| 2022-02-23 | $5.72 | $6.05 | $5.56 | $5.66 | $5.66 | 238,172 |
| 2022-02-22 | $5.93 | $6.13 | $5.59 | $5.70 | $5.70 | 213,203 |
| 2022-02-18 | $5.74 | $6.04 | $5.56 | $5.91 | $5.91 | 227,736 |
| 2022-02-17 | $5.79 | $5.93 | $5.66 | $5.75 | $5.75 | 153,814 |
| 2022-02-16 | $5.46 | $5.86 | $5.29 | $5.83 | $5.83 | 146,259 |
| 2022-02-15 | $5.21 | $5.57 | $5.05 | $5.50 | $5.50 | 185,883 |
| 2022-02-14 | $5.39 | $5.54 | $5.06 | $5.13 | $5.13 | 125,099 |
| 2022-02-11 | $5.57 | $5.96 | $5.26 | $5.39 | $5.39 | 207,478 |
| 2022-02-10 | $5.75 | $6.06 | $5.53 | $5.60 | $5.60 | 303,299 |
| 2022-02-09 | $5.53 | $5.85 | $5.48 | $5.80 | $5.80 | 283,723 |
| 2022-02-08 | $5.17 | $5.63 | $5.17 | $5.47 | $5.47 | 327,711 |
| 2022-02-07 | $4.93 | $5.30 | $4.82 | $5.21 | $5.21 | 734,132 |
| 2022-02-04 | $4.76 | $5.00 | $4.66 | $4.98 | $4.98 | 224,913 |
| 2022-02-03 | $4.86 | $4.98 | $4.62 | $4.79 | $4.79 | 142,293 |
| 2022-02-02 | $5.20 | $5.20 | $4.70 | $4.98 | $4.98 | 228,140 |
| 2022-02-01 | $5.12 | $5.35 | $5.10 | $5.22 | $5.22 | 504,244 |
| 2022-01-31 | $5.01 | $5.21 | $4.96 | $5.12 | $5.12 | 364,344 |
| 2022-01-28 | $4.81 | $5.08 | $4.60 | $5.01 | $5.01 | 473,250 |
| 2022-01-27 | $4.97 | $4.97 | $4.62 | $4.85 | $4.85 | 212,786 |
| 2022-01-26 | $5.15 | $5.25 | $4.81 | $4.98 | $4.98 | 875,639 |
| 2022-01-25 | $5.16 | $5.24 | $4.85 | $5.09 | $5.09 | 720,921 |
| 2022-01-24 | $5.15 | $5.24 | $4.89 | $5.23 | $5.23 | 303,849 |
| 2022-01-21 | $5.20 | $5.39 | $4.97 | $5.18 | $5.18 | 205,542 |
| 2022-01-20 | $5.25 | $5.43 | $4.95 | $4.99 | $4.99 | 114,667 |
| 2022-01-19 | $5.20 | $5.45 | $5.14 | $5.19 | $5.19 | 156,886 |
| 2022-01-18 | $5.27 | $5.80 | $5.04 | $5.04 | $5.04 | 125,622 |
| 2022-01-14 | $5.28 | $5.46 | $5.12 | $5.38 | $5.38 | 59,351 |
| 2022-01-13 | $5.26 | $5.73 | $5.09 | $5.40 | $5.40 | 144,502 |
| 2022-01-12 | $5.97 | $5.97 | $5.25 | $5.26 | $5.26 | 70,476 |
| 2022-01-11 | $5.50 | $5.94 | $5.40 | $5.64 | $5.64 | 105,185 |
| 2022-01-10 | $5.65 | $5.75 | $5.42 | $5.51 | $5.51 | 94,968 |
| 2022-01-07 | $5.70 | $6.05 | $5.65 | $5.75 | $5.75 | 103,738 |
| 2022-01-06 | $5.95 | $6.10 | $5.65 | $5.73 | $5.73 | 57,109 |
| 2022-01-05 | $6.36 | $6.57 | $6.00 | $6.01 | $6.01 | 198,041 |
| 2022-01-04 | $6.76 | $6.88 | $6.30 | $6.37 | $6.37 | 221,275 |
| 2022-01-03 | $6.86 | $7.04 | $6.53 | $6.73 | $6.73 | 329,542 |
| 2021-12-31 | $6.81 | $7.10 | $6.70 | $6.76 | $6.76 | 203,016 |
| 2021-12-30 | $6.73 | $7.25 | $6.55 | $6.90 | $6.90 | 245,881 |
| 2021-12-29 | $6.74 | $6.76 | $6.49 | $6.65 | $6.65 | 68,474 |
| 2021-12-28 | $6.82 | $6.96 | $6.65 | $6.65 | $6.65 | 74,697 |
| 2021-12-27 | $7.00 | $7.08 | $6.77 | $6.83 | $6.83 | 109,286 |
| 2021-12-23 | $7.07 | $7.19 | $6.84 | $7.07 | $7.07 | 141,822 |
| 2021-12-22 | $7.28 | $7.28 | $6.90 | $7.04 | $7.04 | 87,377 |
| 2021-12-21 | $6.96 | $7.08 | $6.81 | $7.07 | $7.07 | 249,300 |
| 2021-12-20 | $6.88 | $7.11 | $6.56 | $6.96 | $6.96 | 244,869 |
| 2021-12-17 | $6.87 | $7.14 | $6.20 | $6.88 | $6.88 | 535,541 |
| 2021-12-16 | $7.00 | $7.11 | $6.79 | $6.94 | $6.94 | 244,501 |
| 2021-12-15 | $6.60 | $7.06 | $6.23 | $6.90 | $6.90 | 285,186 |
| 2021-12-14 | $6.66 | $6.96 | $6.40 | $6.54 | $6.54 | 101,555 |
| 2021-12-13 | $7.12 | $7.26 | $6.39 | $6.76 | $6.76 | 151,233 |
| 2021-12-10 | $7.35 | $7.35 | $6.94 | $7.04 | $7.04 | 97,019 |
| 2021-12-09 | $7.45 | $7.45 | $7.11 | $7.22 | $7.22 | 120,890 |
| 2021-12-08 | $7.54 | $7.83 | $7.25 | $7.61 | $7.61 | 107,518 |
| 2021-12-07 | $7.54 | $7.76 | $7.18 | $7.54 | $7.54 | 141,251 |
| 2021-12-06 | $7.86 | $7.95 | $7.11 | $7.46 | $7.46 | 214,474 |
| 2021-12-03 | $8.25 | $8.40 | $7.73 | $7.81 | $7.81 | 80,006 |
| 2021-12-02 | $7.55 | $8.47 | $7.52 | $8.13 | $8.13 | 181,760 |
| 2021-12-01 | $8.08 | $8.16 | $7.44 | $7.58 | $7.58 | 80,941 |
| 2021-11-30 | $8.08 | $8.09 | $7.65 | $7.90 | $7.90 | 150,393 |
| 2021-11-29 | $8.52 | $9.11 | $7.95 | $8.12 | $8.12 | 64,711 |
| 2021-11-26 | $8.74 | $8.78 | $8.13 | $8.27 | $8.27 | 49,101 |
| 2021-11-24 | $8.88 | $9.10 | $8.14 | $9.00 | $9.00 | 69,216 |
| 2021-11-23 | $9.60 | $9.69 | $8.92 | $9.00 | $9.00 | 114,932 |
| 2021-11-22 | $9.94 | $10.52 | $9.50 | $9.70 | $9.70 | 90,268 |
| 2021-11-19 | $10.22 | $11.24 | $9.64 | $9.86 | $9.86 | 51,111 |
| 2021-11-18 | $10.84 | $10.84 | $10.02 | $10.29 | $10.29 | 62,765 |
| 2021-11-17 | $10.65 | $10.97 | $9.90 | $10.77 | $10.77 | 127,301 |
| 2021-11-16 | $11.89 | $11.89 | $10.58 | $10.73 | $10.73 | 55,645 |
| 2021-11-15 | $13.21 | $13.21 | $11.65 | $11.85 | $11.85 | 70,684 |
| 2021-11-12 | $13.63 | $13.68 | $12.82 | $12.95 | $12.95 | 24,908 |
| 2021-11-11 | $14.33 | $14.33 | $13.33 | $13.41 | $13.41 | 18,512 |
| 2021-11-10 | $14.69 | $14.95 | $13.96 | $14.13 | $14.13 | 30,981 |
| 2021-11-09 | $14.80 | $14.80 | $14.11 | $14.78 | $14.78 | 31,683 |
| 2021-11-08 | $14.92 | $15.12 | $14.43 | $14.58 | $14.58 | 24,508 |
| 2021-11-05 | $14.96 | $14.96 | $14.59 | $14.88 | $14.88 | 31,071 |
| 2021-11-04 | $14.49 | $14.90 | $14.30 | $14.73 | $14.73 | 37,228 |
| 2021-11-03 | $13.61 | $14.54 | $13.34 | $14.42 | $14.42 | 32,699 |
| 2021-11-02 | $13.70 | $14.91 | $13.10 | $13.54 | $13.54 | 51,693 |
| 2021-11-01 | $14.05 | $14.72 | $13.61 | $13.87 | $13.87 | 27,724 |
| 2021-10-29 | $14.18 | $14.49 | $13.88 | $14.05 | $14.05 | 46,283 |
| 2021-10-28 | $14.71 | $14.84 | $14.24 | $14.40 | $14.40 | 45,256 |
| 2021-10-27 | $15.13 | $15.34 | $14.44 | $14.59 | $14.59 | 59,278 |
| 2021-10-26 | $14.15 | $15.30 | $14.00 | $15.23 | $15.23 | 80,872 |
| 2021-10-25 | $14.40 | $14.54 | $13.84 | $14.41 | $14.41 | 25,899 |
| 2021-10-22 | $14.65 | $14.65 | $13.84 | $14.38 | $14.38 | 40,670 |
| 2021-10-21 | $14.22 | $14.65 | $14.16 | $14.56 | $14.56 | 35,377 |
| 2021-10-20 | $14.01 | $14.41 | $13.59 | $14.16 | $14.16 | 30,108 |
| 2021-10-19 | $13.46 | $13.95 | $13.15 | $13.88 | $13.88 | 49,458 |
| 2021-10-18 | $13.58 | $13.58 | $12.84 | $13.46 | $13.46 | 67,307 |
| 2021-10-15 | $14.17 | $14.29 | $13.05 | $13.55 | $13.55 | 45,631 |
| 2021-10-14 | $14.50 | $14.50 | $13.72 | $13.93 | $13.93 | 50,318 |
| 2021-10-13 | $13.42 | $14.53 | $13.17 | $14.39 | $14.39 | 80,085 |
| 2021-10-12 | $13.12 | $13.54 | $13.00 | $13.47 | $13.47 | 31,694 |
| 2021-10-11 | $13.50 | $13.88 | $12.70 | $13.09 | $13.09 | 62,381 |
| 2021-10-08 | $14.70 | $14.82 | $13.41 | $13.45 | $13.45 | 71,630 |
| 2021-10-07 | $14.97 | $14.97 | $14.31 | $14.80 | $14.80 | 60,099 |
| 2021-10-06 | $15.22 | $15.25 | $14.46 | $14.85 | $14.85 | 96,097 |
| 2021-10-05 | $15.17 | $15.64 | $14.73 | $15.31 | $15.31 | 127,999 |
| 2021-10-04 | $15.37 | $15.50 | $14.76 | $15.15 | $15.15 | 90,621 |
| 2021-10-01 | $14.80 | $15.42 | $14.12 | $15.27 | $15.27 | 90,968 |
| 2021-09-30 | $14.89 | $15.11 | $14.66 | $14.86 | $14.86 | 57,857 |
| 2021-09-29 | $14.72 | $15.45 | $14.56 | $14.85 | $14.85 | 46,928 |
| 2021-09-28 | $15.66 | $16.01 | $14.60 | $14.70 | $14.70 | 210,473 |
| 2021-09-27 | $15.94 | $16.29 | $15.47 | $15.92 | $15.92 | 179,607 |
| 2021-09-24 | $15.96 | $16.50 | $15.29 | $16.14 | $16.14 | 227,626 |
| 2021-09-23 | $15.68 | $16.50 | $14.89 | $16.12 | $16.12 | 244,793 |
| 2021-09-22 | $15.01 | $15.88 | $15.01 | $15.53 | $15.53 | 105,744 |
| 2021-09-21 | $14.73 | $15.58 | $14.61 | $15.04 | $15.04 | 404,027 |
| 2021-09-20 | $16.10 | $16.42 | $14.52 | $14.76 | $14.76 | 459,518 |
| 2021-09-17 | $16.18 | $17.71 | $15.86 | $16.23 | $16.23 | 1,542,878 |
| 2021-09-16 | $15.31 | $16.43 | $15.11 | $16.18 | $16.18 | 405,200 |
| 2021-09-15 | $15.77 | $16.22 | $14.90 | $15.33 | $15.33 | 491,538 |
| 2021-09-14 | $15.81 | $16.62 | $15.36 | $15.95 | $15.95 | 334,962 |
| 2021-09-13 | $16.89 | $17.67 | $15.61 | $16.03 | $16.03 | 184,332 |
| 2021-09-10 | $17.75 | $18.70 | $17.00 | $17.00 | $17.00 | 128,685 |
| 2021-09-09 | $18.35 | $18.68 | $17.26 | $17.70 | $17.70 | 164,028 |
| 2021-09-08 | $18.52 | $18.95 | $17.95 | $18.32 | $18.32 | 327,804 |
| 2021-09-07 | $15.83 | $19.00 | $15.83 | $18.31 | $18.31 | 583,580 |
| 2021-09-03 | $15.30 | $15.90 | $15.05 | $15.59 | $15.59 | 152,680 |
| 2021-09-02 | $17.36 | $17.45 | $14.91 | $15.27 | $15.27 | 312,865 |
| 2021-09-01 | $18.00 | $18.03 | $16.79 | $17.29 | $17.29 | 97,439 |
| 2021-08-31 | $18.96 | $19.13 | $17.50 | $17.92 | $17.92 | 80,469 |
| 2021-08-30 | $18.91 | $19.46 | $18.53 | $18.85 | $18.85 | 101,770 |
| 2021-08-27 | $17.48 | $19.27 | $17.21 | $18.68 | $18.68 | 172,688 |
| 2021-08-26 | $17.07 | $18.19 | $16.44 | $17.45 | $17.45 | 267,759 |
| 2021-08-25 | $17.16 | $17.76 | $16.84 | $17.21 | $17.21 | 137,365 |
| 2021-08-24 | $17.72 | $17.95 | $16.84 | $17.06 | $17.06 | 94,805 |
| 2021-08-23 | $17.59 | $17.78 | $17.03 | $17.58 | $17.58 | 113,363 |
| 2021-08-20 | $16.83 | $17.48 | $16.74 | $17.28 | $17.28 | 164,401 |
| 2021-08-19 | $15.65 | $16.79 | $15.65 | $16.69 | $16.69 | 113,478 |
| 2021-08-18 | $15.34 | $16.32 | $15.26 | $16.04 | $16.04 | 201,377 |
| 2021-08-17 | $15.03 | $15.71 | $15.00 | $15.41 | $15.41 | 90,853 |
| 2021-08-16 | $15.30 | $15.39 | $14.95 | $15.29 | $15.29 | 62,313 |
| 2021-08-13 | $15.10 | $15.45 | $14.90 | $15.17 | $15.17 | 87,004 |
| 2021-08-12 | $14.79 | $15.09 | $14.79 | $14.90 | $14.90 | 64,404 |
| 2021-08-11 | $15.13 | $15.15 | $14.66 | $14.82 | $14.82 | 58,715 |
| 2021-08-10 | $15.01 | $15.11 | $14.70 | $14.75 | $14.75 | 89,963 |
| 2021-08-09 | $15.11 | $15.20 | $14.80 | $15.04 | $15.04 | 69,968 |
| 2021-08-06 | $14.89 | $15.18 | $14.80 | $15.01 | $15.01 | 76,923 |
| 2021-08-05 | $14.85 | $15.36 | $14.75 | $14.99 | $14.99 | 88,258 |
| 2021-08-04 | $15.08 | $16.01 | $14.61 | $14.65 | $14.65 | 81,602 |
| 2021-08-03 | $15.35 | $15.85 | $14.70 | $14.95 | $14.95 | 274,834 |
| 2021-08-02 | $15.41 | $16.24 | $14.50 | $15.27 | $15.27 | 1,018,288 |
| 2021-07-30 | $14.87 | $15.68 | $14.85 | $15.48 | $15.48 | 149,422 |
| 2021-07-29 | $14.77 | $16.13 | $14.34 | $15.32 | $15.32 | 144,461 |
| 2021-07-28 | $14.61 | $15.76 | $13.95 | $14.90 | $14.90 | 291,532 |
| 2021-07-27 | $16.93 | $17.52 | $14.41 | $14.50 | $14.50 | 314,483 |
| 2021-07-26 | $17.17 | $19.68 | $16.56 | $16.57 | $16.57 | 135,007 |
| 2021-07-23 | $16.87 | $17.31 | $16.48 | $17.08 | $17.08 | 95,502 |
| 2021-07-22 | $17.51 | $17.59 | $16.77 | $17.13 | $17.13 | 62,170 |
| 2021-07-21 | $18.31 | $19.10 | $17.15 | $17.17 | $17.17 | 109,855 |
| 2021-07-20 | $19.11 | $19.59 | $18.31 | $18.51 | $18.51 | 114,261 |
| 2021-07-19 | $17.76 | $20.29 | $17.27 | $19.11 | $19.11 | 82,821 |
| 2021-07-16 | $17.17 | $18.24 | $16.49 | $17.86 | $17.86 | 151,295 |
| 2021-07-15 | $18.35 | $18.92 | $17.21 | $17.30 | $17.30 | 98,805 |
| 2021-07-14 | $18.60 | $19.10 | $18.00 | $18.34 | $18.34 | 120,272 |
| 2021-07-13 | $18.36 | $19.00 | $18.09 | $18.94 | $18.94 | 81,198 |
| 2021-07-12 | $19.06 | $19.48 | $17.90 | $18.50 | $18.50 | 245,749 |
| 2021-07-09 | $17.78 | $19.57 | $17.78 | $18.90 | $18.90 | 46,083 |
| 2021-07-08 | $18.55 | $18.62 | $17.03 | $17.78 | $17.78 | 120,804 |
| 2021-07-07 | $20.04 | $20.07 | $18.36 | $18.75 | $18.75 | 169,157 |
| 2021-07-06 | $19.31 | $20.59 | $18.01 | $20.20 | $20.20 | 151,625 |
| 2021-07-02 | $19.50 | $20.99 | $16.93 | $20.28 | $20.28 | 414,727 |
| 2021-07-01 | $25.07 | $26.98 | $18.90 | $20.10 | $20.10 | 2,246,748 |
Acumen Pharmaceuticals Inc (ABOS) News Headlines
Recent Acumen Pharmaceuticals Inc (ABOS) News
Similar Companies to Acumen Pharmaceuticals Inc (ABOS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |