Alzamend Neuro Inc (ALZN) Exchange: NASDAQ
Data as of April 26, 2024
$0.72 ($0.02) 2.79%
Alzamend Neuro Inc - Daily Information
Click for more stock information on Alzamend Neuro Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.74 |
| Previous Close | $0.72 |
| High | $0.74 |
| Low | $0.70 |
| Adjusted Open | $0.74 |
| Previous Adjusted Close | $0.72 |
| Adjusted High | $0.74 |
| Adjusted Low | $0.70 |
About Alzamend Neuro Inc (ALZN)
Alzamend Neuro Inc
Invest in Alzamend Neuro Inc (ALZN)
Historical Stock Data for Alzamend Neuro Inc (ALZN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 14,435 |
| 2024-04-25 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 25,277 |
| 2024-04-24 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 19,675 |
| 2024-04-23 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 20,097 |
| 2024-04-22 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 48,454 |
| 2024-04-19 | $0.71 | $0.71 | $0.65 | $0.68 | $0.68 | 28,688 |
| 2024-04-18 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 27,697 |
| 2024-04-17 | $0.77 | $0.77 | $0.70 | $0.72 | $0.72 | 59,045 |
| 2024-04-16 | $0.74 | $0.84 | $0.74 | $0.76 | $0.76 | 54,621 |
| 2024-04-15 | $0.86 | $0.88 | $0.74 | $0.74 | $0.74 | 116,809 |
| 2024-04-12 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 32,934 |
| 2024-04-11 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 8,396 |
| 2024-04-10 | $0.89 | $0.93 | $0.88 | $0.88 | $0.88 | 5,357 |
| 2024-04-09 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 26,684 |
| 2024-04-08 | $0.88 | $0.93 | $0.87 | $0.88 | $0.88 | 51,886 |
| 2024-04-05 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 59,603 |
| 2024-04-04 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 46,718 |
| 2024-04-03 | $0.92 | $0.94 | $0.89 | $0.89 | $0.89 | 20,562 |
| 2024-04-02 | $0.90 | $0.98 | $0.88 | $0.91 | $0.91 | 71,164 |
| 2024-04-01 | $0.99 | $0.99 | $0.86 | $0.88 | $0.88 | 198,172 |
| 2024-03-28 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 16,662 |
| 2024-03-27 | $0.98 | $1.05 | $0.96 | $1.02 | $1.02 | 19,334 |
| 2024-03-26 | $1.05 | $1.05 | $0.95 | $1.00 | $1.00 | 67,078 |
| 2024-03-25 | $1.06 | $1.07 | $1.00 | $1.01 | $1.01 | 62,392 |
| 2024-03-22 | $1.07 | $1.07 | $1.01 | $1.07 | $1.07 | 31,044 |
| 2024-03-21 | $1.04 | $1.10 | $1.02 | $1.05 | $1.05 | 21,598 |
| 2024-03-20 | $1.04 | $1.10 | $1.00 | $1.04 | $1.04 | 56,746 |
| 2024-03-19 | $0.96 | $1.08 | $0.96 | $1.06 | $1.06 | 49,457 |
| 2024-03-18 | $0.93 | $1.02 | $0.93 | $0.97 | $0.97 | 32,369 |
| 2024-03-15 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 54,408 |
| 2024-03-14 | $1.05 | $1.05 | $0.93 | $0.97 | $0.97 | 115,296 |
| 2024-03-13 | $1.10 | $1.10 | $0.95 | $1.05 | $1.05 | 111,195 |
| 2024-03-12 | $1.22 | $1.22 | $1.06 | $1.12 | $1.12 | 60,282 |
| 2024-03-11 | $1.23 | $1.24 | $1.15 | $1.20 | $1.20 | 52,844 |
| 2024-03-08 | $1.11 | $1.20 | $1.06 | $1.18 | $1.18 | 108,844 |
| 2024-03-07 | $1.07 | $1.10 | $1.00 | $1.06 | $1.06 | 130,820 |
| 2024-03-06 | $1.20 | $1.27 | $1.05 | $1.12 | $1.12 | 266,988 |
| 2024-03-05 | $0.98 | $1.29 | $0.95 | $1.17 | $1.17 | 704,257 |
| 2024-03-04 | $0.95 | $0.97 | $0.91 | $0.97 | $0.97 | 87,139 |
| 2024-03-01 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 14,297 |
| 2024-02-29 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 26,783 |
| 2024-02-28 | $0.92 | $0.92 | $0.88 | $0.91 | $0.91 | 18,467 |
| 2024-02-27 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 11,456 |
| 2024-02-26 | $0.89 | $0.92 | $0.88 | $0.91 | $0.91 | 21,028 |
| 2024-02-23 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 23,468 |
| 2024-02-22 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 12,405 |
| 2024-02-21 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 12,895 |
| 2024-02-20 | $0.89 | $0.90 | $0.85 | $0.90 | $0.90 | 50,941 |
| 2024-02-16 | $0.92 | $0.93 | $0.85 | $0.85 | $0.85 | 19,012 |
| 2024-02-15 | $0.88 | $0.93 | $0.86 | $0.88 | $0.88 | 37,567 |
| 2024-02-14 | $0.95 | $0.97 | $0.87 | $0.90 | $0.90 | 11,499 |
| 2024-02-13 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 14,033 |
| 2024-02-12 | $0.98 | $0.98 | $0.90 | $0.92 | $0.92 | 37,032 |
| 2024-02-09 | $0.93 | $0.93 | $0.86 | $0.92 | $0.92 | 8,101 |
| 2024-02-08 | $0.87 | $0.95 | $0.87 | $0.94 | $0.94 | 15,444 |
| 2024-02-07 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 43,446 |
| 2024-02-06 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 11,200 |
| 2024-02-05 | $0.88 | $0.92 | $0.87 | $0.87 | $0.87 | 14,176 |
| 2024-02-02 | $0.88 | $0.93 | $0.87 | $0.88 | $0.88 | 9,144 |
| 2024-02-01 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 12,159 |
| 2024-01-31 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 4,899 |
| 2024-01-30 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 18,956 |
| 2024-01-29 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 26,772 |
| 2024-01-26 | $0.93 | $0.93 | $0.74 | $0.81 | $0.81 | 91,329 |
| 2024-01-25 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 14,882 |
| 2024-01-24 | $0.90 | $0.92 | $0.88 | $0.92 | $0.92 | 23,631 |
| 2024-01-23 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 33,828 |
| 2024-01-22 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 15,109 |
| 2024-01-19 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 12,720 |
| 2024-01-18 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 5,835 |
| 2024-01-17 | $0.93 | $0.93 | $0.88 | $0.93 | $0.93 | 35,577 |
| 2024-01-16 | $0.97 | $0.97 | $0.93 | $0.93 | $0.93 | 27,634 |
| 2024-01-12 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 14,043 |
| 2024-01-11 | $1.00 | $1.00 | $0.93 | $0.93 | $0.93 | 54,408 |
| 2024-01-10 | $0.96 | $1.00 | $0.95 | $0.99 | $0.99 | 85,292 |
| 2024-01-09 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 23,876 |
| 2024-01-08 | $0.95 | $1.00 | $0.91 | $0.99 | $0.99 | 66,366 |
| 2024-01-05 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 24,463 |
| 2024-01-04 | $0.94 | $0.98 | $0.91 | $0.98 | $0.98 | 52,665 |
| 2024-01-03 | $0.92 | $0.94 | $0.89 | $0.93 | $0.93 | 65,063 |
| 2024-01-02 | $0.92 | $0.95 | $0.88 | $0.92 | $0.92 | 65,509 |
| 2023-12-29 | $0.91 | $0.97 | $0.87 | $0.89 | $0.89 | 103,976 |
| 2023-12-28 | $0.88 | $0.92 | $0.87 | $0.89 | $0.89 | 55,509 |
| 2023-12-27 | $0.90 | $0.92 | $0.86 | $0.89 | $0.89 | 56,762 |
| 2023-12-26 | $0.92 | $0.95 | $0.87 | $0.90 | $0.90 | 42,909 |
| 2023-12-22 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 63,447 |
| 2023-12-21 | $0.89 | $0.97 | $0.88 | $0.90 | $0.90 | 96,036 |
| 2023-12-20 | $1.00 | $1.00 | $0.84 | $0.84 | $0.84 | 150,295 |
| 2023-12-19 | $0.97 | $1.01 | $0.92 | $0.96 | $0.96 | 85,559 |
| 2023-12-18 | $1.02 | $1.04 | $0.96 | $1.00 | $1.00 | 72,703 |
| 2023-12-15 | $1.04 | $1.06 | $0.98 | $1.00 | $1.00 | 45,915 |
| 2023-12-14 | $1.02 | $1.10 | $1.00 | $1.05 | $1.05 | 95,147 |
| 2023-12-13 | $1.00 | $1.03 | $0.96 | $1.03 | $1.03 | 47,701 |
| 2023-12-12 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 66,455 |
| 2023-12-11 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 304,277 |
| 2023-12-08 | $1.11 | $1.11 | $1.03 | $1.07 | $1.07 | 66,391 |
| 2023-12-07 | $1.10 | $1.14 | $1.07 | $1.11 | $1.11 | 114,082 |
| 2023-12-06 | $1.11 | $1.11 | $1.02 | $1.06 | $1.06 | 66,821 |
| 2023-12-05 | $1.03 | $1.05 | $1.01 | $1.04 | $1.04 | 53,315 |
| 2023-12-04 | $1.14 | $1.15 | $1.02 | $1.03 | $1.03 | 105,844 |
| 2023-12-01 | $1.21 | $1.21 | $1.10 | $1.12 | $1.12 | 102,721 |
| 2023-11-30 | $1.13 | $1.22 | $1.08 | $1.21 | $1.21 | 90,156 |
| 2023-11-29 | $1.08 | $1.25 | $1.00 | $1.17 | $1.17 | 210,773 |
| 2023-11-28 | $0.97 | $1.08 | $0.97 | $1.07 | $1.07 | 127,942 |
| 2023-11-27 | $0.99 | $1.03 | $0.96 | $1.00 | $1.00 | 85,465 |
| 2023-11-24 | $1.11 | $1.11 | $1.00 | $1.03 | $1.03 | 36,151 |
| 2023-11-22 | $1.08 | $1.08 | $0.99 | $1.05 | $1.05 | 204,030 |
| 2023-11-21 | $1.24 | $1.24 | $1.06 | $1.09 | $1.09 | 432,357 |
| 2023-11-20 | $1.71 | $1.92 | $1.14 | $1.39 | $1.39 | 4,633,622 |
| 2023-11-17 | $1.48 | $1.75 | $1.40 | $1.69 | $1.69 | 52,574 |
| 2023-11-16 | $1.52 | $1.52 | $1.40 | $1.48 | $1.48 | 9,122 |
| 2023-11-15 | $1.40 | $1.59 | $1.40 | $1.50 | $1.50 | 37,461 |
| 2023-11-14 | $1.37 | $1.46 | $1.35 | $1.40 | $1.40 | 23,152 |
| 2023-11-13 | $1.46 | $1.46 | $1.32 | $1.36 | $1.36 | 35,363 |
| 2023-11-10 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 8,356 |
| 2023-11-09 | $1.60 | $1.60 | $1.41 | $1.41 | $1.41 | 40,714 |
| 2023-11-08 | $1.74 | $1.75 | $1.54 | $1.56 | $1.56 | 47,803 |
| 2023-11-07 | $1.76 | $1.81 | $1.67 | $1.72 | $1.72 | 18,086 |
| 2023-11-06 | $1.89 | $2.00 | $1.78 | $1.80 | $1.80 | 60,058 |
| 2023-11-03 | $1.64 | $2.00 | $1.61 | $1.92 | $1.92 | 56,594 |
| 2023-11-02 | $1.61 | $1.70 | $1.58 | $1.65 | $1.65 | 25,508 |
| 2023-11-01 | $1.72 | $1.77 | $1.49 | $1.55 | $1.55 | 43,106 |
| 2023-10-31 | $1.72 | $2.03 | $1.72 | $1.75 | $1.75 | 110,163 |
| 2023-10-30 | $0.13 | $0.14 | $0.11 | $0.13 | $1.95 | 110,139 |
| 2023-10-27 | $0.19 | $0.20 | $0.17 | $0.17 | $2.58 | 12,549 |
| 2023-10-26 | $0.20 | $0.20 | $0.18 | $0.18 | $2.75 | 9,271 |
| 2023-10-25 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 76,637 |
| 2023-10-24 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 477,447 |
| 2023-10-23 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 211,462 |
| 2023-10-20 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 115,426 |
| 2023-10-19 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 242,451 |
| 2023-10-18 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 73,267 |
| 2023-10-17 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 179,446 |
| 2023-10-16 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 115,662 |
| 2023-10-13 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 224,488 |
| 2023-10-12 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 99,874 |
| 2023-10-11 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 94,028 |
| 2023-10-10 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 108,464 |
| 2023-10-09 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 93,683 |
| 2023-10-06 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 43,622 |
| 2023-10-05 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 166,194 |
| 2023-10-04 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 391,909 |
| 2023-10-03 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 62,262 |
| 2023-10-02 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 1,042,860 |
| 2023-09-29 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 98,598 |
| 2023-09-28 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 308,098 |
| 2023-09-27 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 431,837 |
| 2023-09-26 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 482,707 |
| 2023-09-25 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 213,698 |
| 2023-09-22 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 170,184 |
| 2023-09-21 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 75,002 |
| 2023-09-20 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 50,862 |
| 2023-09-19 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 97,611 |
| 2023-09-18 | $0.25 | $0.27 | $0.23 | $0.23 | $0.23 | 155,942 |
| 2023-09-15 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 251,877 |
| 2023-09-14 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 436,489 |
| 2023-09-13 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 173,182 |
| 2023-09-12 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 209,706 |
| 2023-09-11 | $0.23 | $0.26 | $0.22 | $0.23 | $0.23 | 239,548 |
| 2023-09-08 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 373,047 |
| 2023-09-07 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 353,310 |
| 2023-09-06 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 55,960 |
| 2023-09-05 | $0.30 | $0.30 | $0.26 | $0.28 | $0.28 | 116,302 |
| 2023-09-01 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 103,031 |
| 2023-08-31 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 151,419 |
| 2023-08-30 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 428,911 |
| 2023-08-29 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 174,797 |
| 2023-08-28 | $0.27 | $0.28 | $0.25 | $0.28 | $0.28 | 145,120 |
| 2023-08-25 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 115,735 |
| 2023-08-24 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 213,716 |
| 2023-08-23 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 44,808 |
| 2023-08-22 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 82,117 |
| 2023-08-21 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 176,433 |
| 2023-08-18 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 287,664 |
| 2023-08-17 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 240,478 |
| 2023-08-16 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 218,988 |
| 2023-08-15 | $0.33 | $0.34 | $0.28 | $0.31 | $0.31 | 603,338 |
| 2023-08-14 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 140,624 |
| 2023-08-11 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 272,051 |
| 2023-08-10 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 147,535 |
| 2023-08-09 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 416,079 |
| 2023-08-08 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 139,959 |
| 2023-08-07 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 172,413 |
| 2023-08-04 | $0.39 | $0.45 | $0.39 | $0.41 | $0.41 | 113,864 |
| 2023-08-03 | $0.46 | $0.46 | $0.38 | $0.39 | $0.39 | 407,556 |
| 2023-08-02 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 76,934 |
| 2023-08-01 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 200,687 |
| 2023-07-31 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 119,249 |
| 2023-07-28 | $0.44 | $0.49 | $0.44 | $0.47 | $0.47 | 88,281 |
| 2023-07-27 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 45,835 |
| 2023-07-26 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 95,338 |
| 2023-07-25 | $0.49 | $0.52 | $0.44 | $0.44 | $0.44 | 299,706 |
| 2023-07-24 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 77,246 |
| 2023-07-21 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 151,404 |
| 2023-07-20 | $0.50 | $0.53 | $0.49 | $0.49 | $0.49 | 201,785 |
| 2023-07-19 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 142,067 |
| 2023-07-18 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 164,017 |
| 2023-07-17 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 156,172 |
| 2023-07-14 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 142,056 |
| 2023-07-13 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 119,804 |
| 2023-07-12 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 304,892 |
| 2023-07-11 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 86,787 |
| 2023-07-10 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 123,534 |
| 2023-07-07 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 146,611 |
| 2023-07-06 | $0.51 | $0.53 | $0.49 | $0.49 | $0.49 | 175,499 |
| 2023-07-05 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 140,349 |
| 2023-07-03 | $0.50 | $0.54 | $0.49 | $0.51 | $0.51 | 70,474 |
| 2023-06-30 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 70,977 |
| 2023-06-29 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 139,037 |
| 2023-06-28 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 303,988 |
| 2023-06-27 | $0.57 | $0.57 | $0.49 | $0.50 | $0.50 | 472,815 |
| 2023-06-26 | $0.60 | $0.60 | $0.52 | $0.56 | $0.56 | 190,151 |
| 2023-06-23 | $0.65 | $0.66 | $0.55 | $0.57 | $0.57 | 518,145 |
| 2023-06-22 | $0.66 | $0.71 | $0.66 | $0.67 | $0.67 | 345,073 |
| 2023-06-21 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 68,640 |
| 2023-06-20 | $0.69 | $0.71 | $0.66 | $0.69 | $0.69 | 99,707 |
| 2023-06-16 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 66,690 |
| 2023-06-15 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 50,877 |
| 2023-06-14 | $0.70 | $0.71 | $0.65 | $0.65 | $0.65 | 92,520 |
| 2023-06-13 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 144,825 |
| 2023-06-12 | $0.67 | $0.72 | $0.65 | $0.71 | $0.71 | 131,169 |
| 2023-06-09 | $0.70 | $0.72 | $0.64 | $0.65 | $0.65 | 135,700 |
| 2023-06-08 | $0.69 | $0.74 | $0.68 | $0.72 | $0.72 | 141,541 |
| 2023-06-07 | $0.66 | $0.70 | $0.64 | $0.69 | $0.69 | 117,863 |
| 2023-06-06 | $0.69 | $0.70 | $0.62 | $0.67 | $0.67 | 249,062 |
| 2023-06-05 | $0.75 | $0.75 | $0.66 | $0.68 | $0.68 | 181,822 |
| 2023-06-02 | $0.77 | $0.79 | $0.72 | $0.73 | $0.73 | 275,599 |
| 2023-06-01 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 401,372 |
| 2023-05-31 | $0.68 | $0.74 | $0.67 | $0.73 | $0.73 | 298,328 |
| 2023-05-30 | $0.65 | $0.68 | $0.64 | $0.64 | $0.64 | 176,174 |
| 2023-05-26 | $0.59 | $0.66 | $0.59 | $0.64 | $0.64 | 302,982 |
| 2023-05-25 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 119,147 |
| 2023-05-24 | $0.55 | $0.60 | $0.52 | $0.59 | $0.59 | 346,456 |
| 2023-05-23 | $0.52 | $0.55 | $0.51 | $0.53 | $0.53 | 234,451 |
| 2023-05-22 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 71,619 |
| 2023-05-19 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 74,505 |
| 2023-05-18 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 111,699 |
| 2023-05-17 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 36,082 |
| 2023-05-16 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 104,966 |
| 2023-05-15 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 85,482 |
| 2023-05-12 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 87,962 |
| 2023-05-11 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 81,770 |
| 2023-05-10 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 128,247 |
| 2023-05-09 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 60,562 |
| 2023-05-08 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 94,411 |
| 2023-05-05 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 79,328 |
| 2023-05-04 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 108,677 |
| 2023-05-03 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 105,496 |
| 2023-05-02 | $0.53 | $0.55 | $0.50 | $0.51 | $0.51 | 87,401 |
| 2023-05-01 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 75,227 |
| 2023-04-28 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 101,860 |
| 2023-04-27 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 30,175 |
| 2023-04-26 | $0.55 | $0.57 | $0.50 | $0.53 | $0.53 | 174,421 |
| 2023-04-25 | $0.58 | $0.60 | $0.54 | $0.56 | $0.56 | 153,274 |
| 2023-04-24 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 93,404 |
| 2023-04-21 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 178,387 |
| 2023-04-20 | $0.66 | $0.68 | $0.59 | $0.59 | $0.59 | 189,903 |
| 2023-04-19 | $0.56 | $0.70 | $0.56 | $0.66 | $0.66 | 617,952 |
| 2023-04-18 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 105,784 |
| 2023-04-17 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 98,572 |
| 2023-04-14 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 111,820 |
| 2023-04-13 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 140,821 |
| 2023-04-12 | $0.52 | $0.59 | $0.52 | $0.57 | $0.57 | 347,298 |
| 2023-04-11 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 76,030 |
| 2023-04-10 | $0.50 | $0.51 | $0.47 | $0.51 | $0.51 | 66,574 |
| 2023-04-06 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 85,851 |
| 2023-04-05 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 103,748 |
| 2023-04-04 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 183,659 |
| 2023-04-03 | $0.44 | $0.55 | $0.41 | $0.49 | $0.49 | 785,908 |
| 2023-03-31 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 143,663 |
| 2023-03-30 | $0.45 | $0.46 | $0.37 | $0.43 | $0.43 | 126,883 |
| 2023-03-29 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 90,308 |
| 2023-03-28 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 81,364 |
| 2023-03-27 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 89,511 |
| 2023-03-24 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 102,251 |
| 2023-03-23 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 138,548 |
| 2023-03-22 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 879,417 |
| 2023-03-21 | $0.38 | $0.44 | $0.38 | $0.42 | $0.42 | 363,981 |
| 2023-03-20 | $0.31 | $0.40 | $0.31 | $0.37 | $0.37 | 546,949 |
| 2023-03-17 | $0.45 | $0.46 | $0.36 | $0.40 | $0.40 | 447,589 |
| 2023-03-16 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 251,203 |
| 2023-03-15 | $0.47 | $0.53 | $0.47 | $0.48 | $0.48 | 179,929 |
| 2023-03-14 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 78,517 |
| 2023-03-13 | $0.51 | $0.53 | $0.49 | $0.51 | $0.51 | 115,324 |
| 2023-03-10 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 92,403 |
| 2023-03-09 | $0.51 | $0.55 | $0.51 | $0.52 | $0.52 | 91,753 |
| 2023-03-08 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 94,178 |
| 2023-03-07 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 72,561 |
| 2023-03-06 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 95,465 |
| 2023-03-03 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 54,090 |
| 2023-03-02 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 47,930 |
| 2023-03-01 | $0.54 | $0.58 | $0.54 | $0.55 | $0.55 | 151,977 |
| 2023-02-28 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 91,465 |
| 2023-02-27 | $0.53 | $0.54 | $0.50 | $0.54 | $0.54 | 95,363 |
| 2023-02-24 | $0.52 | $0.55 | $0.50 | $0.50 | $0.50 | 216,838 |
| 2023-02-23 | $0.55 | $0.58 | $0.53 | $0.54 | $0.54 | 128,206 |
| 2023-02-22 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 95,156 |
| 2023-02-21 | $0.58 | $0.58 | $0.56 | $0.56 | $0.56 | 108,915 |
| 2023-02-17 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 129,051 |
| 2023-02-16 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 120,438 |
| 2023-02-15 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 194,962 |
| 2023-02-14 | $0.61 | $0.62 | $0.58 | $0.62 | $0.62 | 106,504 |
| 2023-02-13 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 177,211 |
| 2023-02-10 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 148,015 |
| 2023-02-09 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 304,166 |
| 2023-02-08 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 250,863 |
| 2023-02-07 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 154,721 |
| 2023-02-06 | $0.72 | $0.72 | $0.66 | $0.68 | $0.68 | 176,314 |
| 2023-02-03 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 277,353 |
| 2023-02-02 | $0.68 | $0.73 | $0.68 | $0.70 | $0.70 | 286,817 |
| 2023-02-01 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 156,753 |
| 2023-01-31 | $0.66 | $0.70 | $0.65 | $0.66 | $0.66 | 200,094 |
| 2023-01-30 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 137,426 |
| 2023-01-27 | $0.71 | $0.72 | $0.65 | $0.66 | $0.66 | 302,512 |
| 2023-01-26 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 275,173 |
| 2023-01-25 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 111,058 |
| 2023-01-24 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 312,571 |
| 2023-01-23 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 112,617 |
| 2023-01-20 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 170,995 |
| 2023-01-19 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 114,095 |
| 2023-01-18 | $0.63 | $0.63 | $0.58 | $0.62 | $0.62 | 311,521 |
| 2023-01-17 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 377,263 |
| 2023-01-13 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 309,213 |
| 2023-01-12 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 319,790 |
| 2023-01-11 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 231,862 |
| 2023-01-10 | $0.59 | $0.59 | $0.53 | $0.55 | $0.55 | 326,721 |
| 2023-01-09 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 431,002 |
| 2023-01-06 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 1,063,825 |
| 2023-01-05 | $0.58 | $0.59 | $0.56 | $0.59 | $0.59 | 308,533 |
| 2023-01-04 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 529,201 |
| 2023-01-03 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 402,166 |
| 2022-12-30 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 481,602 |
| 2022-12-29 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 926,996 |
| 2022-12-28 | $0.62 | $0.62 | $0.49 | $0.53 | $0.53 | 1,750,114 |
| 2022-12-27 | $0.65 | $0.65 | $0.58 | $0.60 | $0.60 | 729,501 |
| 2022-12-23 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 337,734 |
| 2022-12-22 | $0.76 | $0.80 | $0.65 | $0.67 | $0.67 | 1,091,121 |
| 2022-12-21 | $0.83 | $0.83 | $0.75 | $0.77 | $0.77 | 238,186 |
| 2022-12-20 | $0.81 | $0.85 | $0.77 | $0.82 | $0.82 | 323,155 |
| 2022-12-19 | $0.86 | $0.92 | $0.81 | $0.83 | $0.83 | 269,698 |
| 2022-12-16 | $0.90 | $0.92 | $0.83 | $0.84 | $0.84 | 891,071 |
| 2022-12-15 | $0.93 | $0.97 | $0.89 | $0.89 | $0.89 | 463,355 |
| 2022-12-14 | $1.05 | $1.08 | $0.93 | $0.93 | $0.93 | 777,615 |
| 2022-12-13 | $1.09 | $1.10 | $1.01 | $1.06 | $1.06 | 291,298 |
| 2022-12-12 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 156,417 |
| 2022-12-09 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 64,839 |
| 2022-12-08 | $1.12 | $1.13 | $1.04 | $1.07 | $1.07 | 311,117 |
| 2022-12-07 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 79,629 |
| 2022-12-06 | $1.14 | $1.16 | $1.11 | $1.13 | $1.13 | 85,029 |
| 2022-12-05 | $1.14 | $1.19 | $1.11 | $1.12 | $1.12 | 111,321 |
| 2022-12-02 | $1.16 | $1.18 | $1.09 | $1.15 | $1.15 | 163,899 |
| 2022-12-01 | $1.17 | $1.19 | $1.14 | $1.16 | $1.16 | 71,139 |
| 2022-11-30 | $1.14 | $1.20 | $1.14 | $1.15 | $1.15 | 126,933 |
| 2022-11-29 | $1.14 | $1.20 | $1.12 | $1.17 | $1.17 | 106,567 |
| 2022-11-28 | $1.24 | $1.24 | $1.13 | $1.14 | $1.14 | 375,531 |
| 2022-11-25 | $1.24 | $1.24 | $1.18 | $1.23 | $1.23 | 45,535 |
| 2022-11-23 | $1.25 | $1.28 | $1.18 | $1.19 | $1.19 | 149,182 |
| 2022-11-22 | $1.17 | $1.26 | $1.15 | $1.25 | $1.25 | 450,862 |
| 2022-11-21 | $1.30 | $1.30 | $1.12 | $1.13 | $1.13 | 307,586 |
| 2022-11-18 | $1.32 | $1.32 | $1.22 | $1.25 | $1.25 | 367,312 |
| 2022-11-17 | $1.25 | $1.29 | $1.20 | $1.24 | $1.24 | 486,717 |
| 2022-11-16 | $1.06 | $1.31 | $1.02 | $1.24 | $1.24 | 2,481,320 |
| 2022-11-15 | $1.09 | $1.13 | $1.06 | $1.12 | $1.12 | 137,381 |
| 2022-11-14 | $1.03 | $1.11 | $1.03 | $1.07 | $1.07 | 92,562 |
| 2022-11-11 | $1.05 | $1.08 | $1.03 | $1.06 | $1.06 | 113,603 |
| 2022-11-10 | $1.04 | $1.08 | $1.02 | $1.03 | $1.03 | 113,513 |
| 2022-11-09 | $1.07 | $1.07 | $1.01 | $1.02 | $1.02 | 136,608 |
| 2022-11-08 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 71,861 |
| 2022-11-07 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 126,707 |
| 2022-11-04 | $1.01 | $1.11 | $1.00 | $1.04 | $1.04 | 506,243 |
| 2022-11-03 | $1.08 | $1.14 | $1.04 | $1.07 | $1.07 | 171,917 |
| 2022-11-02 | $1.18 | $1.19 | $1.07 | $1.10 | $1.10 | 334,633 |
| 2022-11-01 | $1.20 | $1.23 | $1.11 | $1.14 | $1.14 | 211,589 |
| 2022-10-31 | $1.15 | $1.22 | $1.12 | $1.17 | $1.17 | 572,499 |
| 2022-10-28 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 68,826 |
| 2022-10-27 | $1.11 | $1.14 | $1.09 | $1.12 | $1.12 | 73,192 |
| 2022-10-26 | $1.12 | $1.14 | $1.08 | $1.12 | $1.12 | 109,237 |
| 2022-10-25 | $1.07 | $1.14 | $1.06 | $1.12 | $1.12 | 116,396 |
| 2022-10-24 | $1.08 | $1.09 | $1.03 | $1.07 | $1.07 | 188,423 |
| 2022-10-21 | $1.11 | $1.11 | $1.08 | $1.10 | $1.10 | 97,810 |
| 2022-10-20 | $1.14 | $1.16 | $1.10 | $1.13 | $1.13 | 76,162 |
| 2022-10-19 | $1.08 | $1.16 | $1.06 | $1.14 | $1.14 | 137,169 |
| 2022-10-18 | $1.17 | $1.20 | $1.07 | $1.12 | $1.12 | 305,666 |
| 2022-10-17 | $1.06 | $1.15 | $1.06 | $1.13 | $1.13 | 369,603 |
| 2022-10-14 | $1.16 | $1.19 | $1.05 | $1.05 | $1.05 | 458,457 |
| 2022-10-13 | $1.15 | $1.23 | $1.15 | $1.16 | $1.16 | 315,495 |
| 2022-10-12 | $1.18 | $1.26 | $1.18 | $1.21 | $1.21 | 285,346 |
| 2022-10-11 | $1.33 | $1.34 | $1.07 | $1.19 | $1.19 | 739,540 |
| 2022-10-10 | $1.38 | $1.38 | $1.31 | $1.34 | $1.34 | 197,013 |
| 2022-10-07 | $1.41 | $1.43 | $1.35 | $1.39 | $1.39 | 165,601 |
| 2022-10-06 | $1.46 | $1.50 | $1.35 | $1.41 | $1.41 | 494,946 |
| 2022-10-05 | $1.36 | $1.48 | $1.26 | $1.48 | $1.48 | 790,128 |
| 2022-10-04 | $1.21 | $1.42 | $1.21 | $1.38 | $1.38 | 1,608,897 |
| 2022-10-03 | $1.21 | $1.25 | $1.17 | $1.22 | $1.22 | 456,192 |
| 2022-09-30 | $1.21 | $1.25 | $1.13 | $1.19 | $1.19 | 700,739 |
| 2022-09-29 | $1.14 | $1.22 | $1.05 | $1.19 | $1.19 | 1,037,674 |
| 2022-09-28 | $1.21 | $1.38 | $1.11 | $1.18 | $1.18 | 5,381,166 |
| 2022-09-27 | $1.11 | $1.15 | $1.09 | $1.11 | $1.11 | 231,165 |
| 2022-09-26 | $1.09 | $1.14 | $1.05 | $1.10 | $1.10 | 326,848 |
| 2022-09-23 | $1.18 | $1.18 | $1.06 | $1.09 | $1.09 | 369,316 |
| 2022-09-22 | $1.27 | $1.28 | $1.17 | $1.21 | $1.21 | 677,848 |
| 2022-09-21 | $1.34 | $1.35 | $1.28 | $1.31 | $1.31 | 371,690 |
| 2022-09-20 | $1.28 | $1.35 | $1.25 | $1.35 | $1.35 | 1,120,606 |
| 2022-09-19 | $1.24 | $1.33 | $1.18 | $1.33 | $1.33 | 1,136,026 |
| 2022-09-16 | $1.23 | $1.29 | $1.10 | $1.25 | $1.25 | 3,032,650 |
| 2022-09-15 | $1.13 | $1.26 | $1.13 | $1.24 | $1.24 | 1,626,856 |
| 2022-09-14 | $1.08 | $1.15 | $1.05 | $1.14 | $1.14 | 652,162 |
| 2022-09-13 | $1.04 | $1.10 | $1.02 | $1.07 | $1.07 | 329,272 |
| 2022-09-12 | $1.06 | $1.09 | $1.03 | $1.04 | $1.04 | 207,463 |
| 2022-09-09 | $1.07 | $1.10 | $1.04 | $1.04 | $1.04 | 198,254 |
| 2022-09-08 | $1.05 | $1.10 | $1.02 | $1.06 | $1.06 | 292,273 |
| 2022-09-07 | $1.01 | $1.06 | $0.99 | $1.05 | $1.05 | 265,102 |
| 2022-09-06 | $0.97 | $1.02 | $0.92 | $0.98 | $0.98 | 516,148 |
| 2022-09-02 | $0.93 | $0.96 | $0.91 | $0.95 | $0.95 | 128,768 |
| 2022-09-01 | $0.91 | $0.96 | $0.89 | $0.94 | $0.94 | 275,692 |
| 2022-08-31 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 443,669 |
| 2022-08-30 | $0.95 | $0.99 | $0.93 | $0.95 | $0.95 | 84,147 |
| 2022-08-29 | $0.92 | $1.00 | $0.92 | $0.97 | $0.97 | 225,978 |
| 2022-08-26 | $0.95 | $0.97 | $0.92 | $0.93 | $0.93 | 214,383 |
| 2022-08-25 | $0.97 | $0.97 | $0.92 | $0.94 | $0.94 | 395,392 |
| 2022-08-24 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 337,356 |
| 2022-08-23 | $1.02 | $1.02 | $0.92 | $0.95 | $0.95 | 556,826 |
| 2022-08-22 | $1.02 | $1.06 | $0.94 | $0.97 | $0.97 | 499,967 |
| 2022-08-19 | $1.16 | $1.18 | $1.02 | $1.02 | $1.02 | 552,147 |
| 2022-08-18 | $1.19 | $1.27 | $1.11 | $1.19 | $1.19 | 890,912 |
| 2022-08-17 | $1.07 | $1.28 | $1.04 | $1.18 | $1.18 | 3,241,838 |
| 2022-08-16 | $1.06 | $1.10 | $1.03 | $1.09 | $1.09 | 570,800 |
| 2022-08-15 | $1.00 | $1.06 | $0.99 | $1.04 | $1.04 | 218,508 |
| 2022-08-12 | $1.00 | $1.06 | $0.98 | $1.03 | $1.03 | 211,725 |
| 2022-08-11 | $1.01 | $1.06 | $0.97 | $1.01 | $1.01 | 418,683 |
| 2022-08-10 | $0.97 | $1.05 | $0.94 | $1.02 | $1.02 | 408,890 |
| 2022-08-09 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 272,946 |
| 2022-08-08 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 388,979 |
| 2022-08-05 | $0.96 | $1.01 | $0.93 | $0.96 | $0.96 | 791,561 |
| 2022-08-04 | $0.91 | $1.10 | $0.91 | $1.01 | $1.01 | 1,816,301 |
| 2022-08-03 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 221,453 |
| 2022-08-02 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 100,664 |
| 2022-08-01 | $0.89 | $0.90 | $0.88 | $0.90 | $0.90 | 98,918 |
| 2022-07-29 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 104,503 |
| 2022-07-28 | $0.89 | $0.91 | $0.87 | $0.89 | $0.89 | 147,245 |
| 2022-07-27 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 337,707 |
| 2022-07-26 | $0.89 | $0.91 | $0.86 | $0.89 | $0.89 | 140,673 |
| 2022-07-25 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 130,386 |
| 2022-07-22 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 277,852 |
| 2022-07-21 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 224,086 |
| 2022-07-20 | $0.96 | $0.98 | $0.93 | $0.95 | $0.95 | 230,925 |
| 2022-07-19 | $0.99 | $0.99 | $0.93 | $0.93 | $0.93 | 240,689 |
| 2022-07-18 | $0.91 | $1.03 | $0.91 | $0.96 | $0.96 | 870,604 |
| 2022-07-15 | $0.93 | $0.97 | $0.91 | $0.93 | $0.93 | 123,788 |
| 2022-07-14 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 66,627 |
| 2022-07-13 | $0.94 | $0.97 | $0.93 | $0.95 | $0.95 | 63,796 |
| 2022-07-12 | $0.95 | $0.97 | $0.93 | $0.94 | $0.94 | 127,232 |
| 2022-07-11 | $0.97 | $0.99 | $0.91 | $0.95 | $0.95 | 165,636 |
| 2022-07-08 | $0.98 | $1.05 | $0.97 | $0.98 | $0.98 | 220,585 |
| 2022-07-07 | $0.91 | $1.04 | $0.90 | $0.98 | $0.98 | 597,072 |
| 2022-07-06 | $0.91 | $0.94 | $0.89 | $0.92 | $0.92 | 155,542 |
| 2022-07-05 | $0.90 | $0.94 | $0.85 | $0.94 | $0.94 | 206,241 |
| 2022-07-01 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 116,940 |
| 2022-06-30 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 382,391 |
| 2022-06-29 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 188,505 |
| 2022-06-28 | $0.91 | $0.94 | $0.89 | $0.90 | $0.90 | 87,368 |
| 2022-06-27 | $0.89 | $0.95 | $0.89 | $0.93 | $0.93 | 177,596 |
| 2022-06-24 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 179,334 |
| 2022-06-23 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 169,820 |
| 2022-06-22 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 208,866 |
| 2022-06-21 | $0.89 | $0.94 | $0.89 | $0.89 | $0.89 | 191,022 |
| 2022-06-17 | $0.86 | $0.90 | $0.83 | $0.87 | $0.87 | 352,786 |
| 2022-06-16 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 280,331 |
| 2022-06-15 | $0.84 | $0.89 | $0.84 | $0.85 | $0.85 | 295,127 |
| 2022-06-14 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 188,220 |
| 2022-06-13 | $0.86 | $0.92 | $0.83 | $0.86 | $0.86 | 307,673 |
| 2022-06-10 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 485,323 |
| 2022-06-09 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 235,498 |
| 2022-06-08 | $0.95 | $0.96 | $0.92 | $0.94 | $0.94 | 300,130 |
| 2022-06-07 | $0.90 | $0.96 | $0.90 | $0.92 | $0.92 | 205,058 |
| 2022-06-06 | $0.97 | $1.00 | $0.90 | $0.91 | $0.91 | 643,378 |
| 2022-06-03 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 280,868 |
| 2022-06-02 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 167,444 |
| 2022-06-01 | $0.98 | $0.98 | $0.92 | $0.93 | $0.93 | 203,471 |
| 2022-05-31 | $0.98 | $1.03 | $0.93 | $0.94 | $0.94 | 959,029 |
| 2022-05-27 | $0.95 | $1.02 | $0.92 | $0.94 | $0.94 | 642,902 |
| 2022-05-26 | $0.90 | $0.94 | $0.87 | $0.91 | $0.91 | 325,567 |
| 2022-05-25 | $0.86 | $0.92 | $0.86 | $0.91 | $0.91 | 338,688 |
| 2022-05-24 | $0.91 | $0.93 | $0.86 | $0.88 | $0.88 | 383,757 |
| 2022-05-23 | $0.91 | $0.96 | $0.89 | $0.93 | $0.93 | 743,941 |
| 2022-05-20 | $0.91 | $0.95 | $0.88 | $0.92 | $0.92 | 376,917 |
| 2022-05-19 | $0.91 | $0.93 | $0.89 | $0.91 | $0.91 | 156,785 |
| 2022-05-18 | $0.96 | $0.98 | $0.90 | $0.93 | $0.93 | 305,260 |
| 2022-05-17 | $0.93 | $0.99 | $0.93 | $0.99 | $0.99 | 425,259 |
| 2022-05-16 | $0.92 | $0.98 | $0.90 | $0.92 | $0.92 | 456,211 |
| 2022-05-13 | $0.88 | $1.02 | $0.88 | $0.94 | $0.94 | 1,293,605 |
| 2022-05-12 | $0.88 | $0.88 | $0.80 | $0.88 | $0.88 | 644,735 |
| 2022-05-11 | $0.95 | $0.95 | $0.88 | $0.89 | $0.89 | 450,945 |
| 2022-05-10 | $0.94 | $1.00 | $0.91 | $0.97 | $0.97 | 566,446 |
| 2022-05-09 | $0.93 | $0.97 | $0.90 | $0.91 | $0.91 | 616,058 |
| 2022-05-06 | $1.00 | $1.04 | $0.95 | $0.99 | $0.99 | 695,665 |
| 2022-05-05 | $1.03 | $1.08 | $1.00 | $1.06 | $1.06 | 811,889 |
| 2022-05-04 | $1.09 | $1.11 | $0.98 | $1.09 | $1.09 | 861,908 |
| 2022-05-03 | $0.95 | $1.14 | $0.94 | $1.12 | $1.12 | 1,210,377 |
| 2022-05-02 | $1.01 | $1.08 | $1.00 | $1.02 | $1.02 | 902,030 |
| 2022-04-29 | $0.93 | $1.10 | $0.91 | $1.02 | $1.02 | 3,457,065 |
| 2022-04-28 | $0.93 | $0.94 | $0.86 | $0.91 | $0.91 | 3,978,817 |
| 2022-04-27 | $0.93 | $0.94 | $0.88 | $0.92 | $0.92 | 449,442 |
| 2022-04-26 | $0.92 | $0.96 | $0.90 | $0.91 | $0.91 | 401,032 |
| 2022-04-25 | $0.92 | $0.97 | $0.90 | $0.96 | $0.96 | 448,842 |
| 2022-04-22 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 557,085 |
| 2022-04-21 | $0.97 | $0.98 | $0.91 | $0.94 | $0.94 | 633,575 |
| 2022-04-20 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 632,794 |
| 2022-04-19 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 530,675 |
| 2022-04-18 | $1.01 | $1.15 | $0.98 | $0.99 | $0.99 | 1,164,991 |
| 2022-04-14 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 1,208,094 |
| 2022-04-13 | $1.10 | $1.24 | $1.06 | $1.10 | $1.10 | 6,225,235 |
| 2022-04-12 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 2,124,633 |
| 2022-04-11 | $1.12 | $1.12 | $1.03 | $1.05 | $1.05 | 716,943 |
| 2022-04-08 | $1.06 | $1.14 | $1.03 | $1.12 | $1.12 | 1,232,951 |
| 2022-04-07 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 553,423 |
| 2022-04-06 | $1.11 | $1.12 | $1.01 | $1.09 | $1.09 | 968,268 |
| 2022-04-05 | $1.17 | $1.19 | $1.11 | $1.11 | $1.11 | 777,785 |
| 2022-04-04 | $1.18 | $1.22 | $1.14 | $1.20 | $1.20 | 526,743 |
| 2022-04-01 | $1.22 | $1.24 | $1.16 | $1.16 | $1.16 | 799,488 |
| 2022-03-31 | $1.20 | $1.28 | $1.16 | $1.23 | $1.23 | 2,554,138 |
| 2022-03-30 | $1.29 | $1.29 | $1.16 | $1.17 | $1.17 | 1,271,052 |
| 2022-03-29 | $1.18 | $1.34 | $1.18 | $1.27 | $1.27 | 2,146,586 |
| 2022-03-28 | $1.21 | $1.28 | $1.18 | $1.22 | $1.22 | 1,667,058 |
| 2022-03-25 | $1.24 | $1.28 | $1.17 | $1.23 | $1.23 | 929,696 |
| 2022-03-24 | $1.34 | $1.34 | $1.17 | $1.24 | $1.24 | 1,699,067 |
| 2022-03-23 | $1.30 | $1.40 | $1.27 | $1.35 | $1.35 | 3,013,630 |
| 2022-03-22 | $1.33 | $1.45 | $1.25 | $1.33 | $1.33 | 14,487,538 |
| 2022-03-21 | $1.19 | $1.19 | $1.08 | $1.11 | $1.11 | 1,259,137 |
| 2022-03-18 | $1.04 | $1.19 | $1.01 | $1.13 | $1.13 | 1,177,787 |
| 2022-03-17 | $0.99 | $1.15 | $0.96 | $1.03 | $1.03 | 1,923,415 |
| 2022-03-16 | $0.93 | $1.03 | $0.92 | $0.99 | $0.99 | 780,809 |
| 2022-03-15 | $0.93 | $0.95 | $0.88 | $0.91 | $0.91 | 411,448 |
| 2022-03-14 | $0.95 | $1.00 | $0.92 | $0.95 | $0.95 | 386,706 |
| 2022-03-11 | $1.05 | $1.10 | $0.96 | $0.96 | $0.96 | 932,677 |
| 2022-03-10 | $1.08 | $1.09 | $1.05 | $1.07 | $1.07 | 334,439 |
| 2022-03-09 | $1.08 | $1.14 | $1.06 | $1.11 | $1.11 | 446,622 |
| 2022-03-08 | $1.07 | $1.10 | $1.00 | $1.05 | $1.05 | 783,667 |
| 2022-03-07 | $1.14 | $1.16 | $1.05 | $1.05 | $1.05 | 894,661 |
| 2022-03-04 | $1.17 | $1.19 | $1.13 | $1.15 | $1.15 | 334,580 |
| 2022-03-03 | $1.17 | $1.22 | $1.15 | $1.20 | $1.20 | 425,225 |
| 2022-03-02 | $1.26 | $1.26 | $1.16 | $1.19 | $1.19 | 612,709 |
| 2022-03-01 | $1.20 | $1.30 | $1.19 | $1.24 | $1.24 | 795,127 |
| 2022-02-28 | $1.15 | $1.18 | $1.13 | $1.18 | $1.18 | 432,918 |
| 2022-02-25 | $1.21 | $1.21 | $1.12 | $1.15 | $1.15 | 337,249 |
| 2022-02-24 | $1.09 | $1.18 | $1.05 | $1.18 | $1.18 | 952,244 |
| 2022-02-23 | $1.18 | $1.23 | $1.15 | $1.19 | $1.19 | 461,396 |
| 2022-02-22 | $1.26 | $1.30 | $1.16 | $1.18 | $1.18 | 1,408,734 |
| 2022-02-18 | $1.34 | $1.35 | $1.27 | $1.28 | $1.28 | 505,920 |
| 2022-02-17 | $1.39 | $1.39 | $1.32 | $1.33 | $1.33 | 342,527 |
| 2022-02-16 | $1.37 | $1.41 | $1.35 | $1.39 | $1.39 | 420,228 |
| 2022-02-15 | $1.40 | $1.40 | $1.34 | $1.38 | $1.38 | 333,542 |
| 2022-02-14 | $1.40 | $1.41 | $1.33 | $1.34 | $1.34 | 319,196 |
| 2022-02-11 | $1.43 | $1.49 | $1.35 | $1.40 | $1.40 | 731,170 |
| 2022-02-10 | $1.38 | $1.53 | $1.38 | $1.42 | $1.42 | 1,329,135 |
| 2022-02-09 | $1.41 | $1.47 | $1.34 | $1.39 | $1.39 | 857,500 |
| 2022-02-08 | $1.39 | $1.43 | $1.37 | $1.39 | $1.39 | 524,590 |
| 2022-02-07 | $1.37 | $1.48 | $1.36 | $1.43 | $1.43 | 836,963 |
| 2022-02-04 | $1.40 | $1.43 | $1.35 | $1.36 | $1.36 | 1,004,467 |
| 2022-02-03 | $1.44 | $1.51 | $1.44 | $1.45 | $1.45 | 477,808 |
| 2022-02-02 | $1.56 | $1.58 | $1.46 | $1.51 | $1.51 | 579,060 |
| 2022-02-01 | $1.50 | $1.60 | $1.48 | $1.56 | $1.56 | 311,350 |
| 2022-01-31 | $1.45 | $1.55 | $1.44 | $1.53 | $1.53 | 844,504 |
| 2022-01-28 | $1.43 | $1.45 | $1.33 | $1.44 | $1.44 | 527,836 |
| 2022-01-27 | $1.44 | $1.51 | $1.37 | $1.38 | $1.38 | 637,426 |
| 2022-01-26 | $1.50 | $1.62 | $1.44 | $1.46 | $1.46 | 1,514,459 |
| 2022-01-25 | $1.43 | $1.47 | $1.41 | $1.47 | $1.47 | 593,908 |
| 2022-01-24 | $1.36 | $1.52 | $1.25 | $1.51 | $1.51 | 2,700,151 |
| 2022-01-21 | $1.66 | $1.69 | $1.49 | $1.52 | $1.52 | 1,855,127 |
| 2022-01-20 | $1.65 | $1.79 | $1.65 | $1.66 | $1.66 | 1,500,860 |
| 2022-01-19 | $1.64 | $1.69 | $1.60 | $1.62 | $1.62 | 1,220,635 |
| 2022-01-18 | $1.75 | $1.77 | $1.61 | $1.62 | $1.62 | 1,569,352 |
| 2022-01-14 | $1.85 | $1.87 | $1.75 | $1.79 | $1.79 | 1,514,935 |
| 2022-01-13 | $1.85 | $1.98 | $1.82 | $1.84 | $1.84 | 4,219,107 |
| 2022-01-12 | $1.88 | $1.92 | $1.81 | $1.84 | $1.84 | 1,165,018 |
| 2022-01-11 | $1.86 | $1.94 | $1.85 | $1.90 | $1.90 | 1,180,520 |
| 2022-01-10 | $1.91 | $1.92 | $1.77 | $1.86 | $1.86 | 2,297,744 |
| 2022-01-07 | $1.98 | $1.99 | $1.89 | $1.92 | $1.92 | 1,553,956 |
| 2022-01-06 | $1.99 | $2.06 | $1.95 | $1.97 | $1.97 | 2,039,248 |
| 2022-01-05 | $2.13 | $2.18 | $1.95 | $1.99 | $1.99 | 4,174,616 |
| 2022-01-04 | $2.04 | $2.44 | $1.95 | $2.23 | $2.23 | 21,056,053 |
| 2022-01-03 | $1.92 | $2.07 | $1.89 | $2.01 | $2.01 | 1,381,965 |
| 2021-12-31 | $1.90 | $2.07 | $1.90 | $1.90 | $1.90 | 1,421,834 |
| 2021-12-30 | $1.87 | $2.00 | $1.87 | $1.96 | $1.96 | 1,629,532 |
| 2021-12-29 | $2.17 | $2.17 | $1.93 | $1.94 | $1.94 | 2,462,117 |
| 2021-12-28 | $2.15 | $2.25 | $2.10 | $2.18 | $2.18 | 1,575,178 |
| 2021-12-27 | $2.18 | $2.24 | $2.08 | $2.13 | $2.13 | 1,599,112 |
| 2021-12-23 | $2.10 | $2.17 | $2.06 | $2.15 | $2.15 | 2,010,691 |
| 2021-12-22 | $2.14 | $2.24 | $2.09 | $2.13 | $2.13 | 2,583,895 |
| 2021-12-21 | $2.15 | $2.26 | $2.10 | $2.18 | $2.18 | 2,960,672 |
| 2021-12-20 | $2.29 | $2.31 | $2.05 | $2.10 | $2.10 | 5,217,908 |
| 2021-12-17 | $2.90 | $3.04 | $2.38 | $2.45 | $2.45 | 29,073,069 |
| 2021-12-16 | $2.50 | $2.69 | $2.46 | $2.53 | $2.53 | 3,042,076 |
| 2021-12-15 | $2.74 | $2.79 | $2.34 | $2.59 | $2.59 | 10,052,865 |
| 2021-12-14 | $2.58 | $3.16 | $2.48 | $3.08 | $3.08 | 57,072,322 |
| 2021-12-13 | $2.30 | $2.46 | $2.24 | $2.40 | $2.40 | 3,434,163 |
| 2021-12-10 | $2.25 | $2.30 | $2.16 | $2.20 | $2.20 | 775,576 |
| 2021-12-09 | $2.24 | $2.33 | $2.17 | $2.28 | $2.28 | 1,219,777 |
| 2021-12-08 | $2.12 | $2.27 | $2.09 | $2.22 | $2.22 | 1,144,052 |
| 2021-12-07 | $1.99 | $2.25 | $1.98 | $2.14 | $2.14 | 2,361,221 |
| 2021-12-06 | $1.94 | $1.99 | $1.88 | $1.98 | $1.98 | 868,598 |
| 2021-12-03 | $2.05 | $2.07 | $1.94 | $1.98 | $1.98 | 1,490,139 |
| 2021-12-02 | $1.95 | $2.08 | $1.91 | $2.02 | $2.02 | 1,509,077 |
| 2021-12-01 | $2.12 | $2.13 | $1.92 | $1.95 | $1.95 | 2,082,730 |
| 2021-11-30 | $2.25 | $2.29 | $2.03 | $2.14 | $2.14 | 3,025,535 |
| 2021-11-29 | $2.31 | $2.34 | $2.15 | $2.22 | $2.22 | 1,409,936 |
| 2021-11-26 | $2.22 | $2.30 | $2.15 | $2.27 | $2.27 | 1,110,596 |
| 2021-11-24 | $2.10 | $2.38 | $2.02 | $2.37 | $2.37 | 3,925,571 |
| 2021-11-23 | $1.93 | $2.34 | $1.90 | $2.15 | $2.15 | 6,756,861 |
| 2021-11-22 | $2.19 | $2.19 | $1.87 | $1.90 | $1.90 | 3,384,697 |
| 2021-11-19 | $2.13 | $2.24 | $2.12 | $2.17 | $2.17 | 1,285,518 |
| 2021-11-18 | $2.21 | $2.28 | $2.12 | $2.13 | $2.13 | 2,222,714 |
| 2021-11-17 | $2.25 | $2.32 | $2.19 | $2.20 | $2.20 | 1,662,977 |
| 2021-11-16 | $2.26 | $2.31 | $2.20 | $2.27 | $2.27 | 1,717,817 |
| 2021-11-15 | $2.32 | $2.39 | $2.25 | $2.29 | $2.29 | 2,138,575 |
| 2021-11-12 | $2.36 | $2.42 | $2.29 | $2.34 | $2.34 | 2,434,797 |
| 2021-11-11 | $2.39 | $2.46 | $2.23 | $2.40 | $2.40 | 4,774,219 |
| 2021-11-10 | $2.61 | $2.61 | $2.14 | $2.15 | $2.15 | 10,722,089 |
| 2021-11-09 | $2.57 | $2.77 | $2.50 | $2.64 | $2.64 | 7,431,925 |
| 2021-11-08 | $2.69 | $2.78 | $2.47 | $2.61 | $2.61 | 17,585,554 |
| 2021-11-05 | $2.39 | $3.38 | $2.36 | $2.88 | $2.88 | 153,176,953 |
| 2021-11-04 | $2.22 | $2.50 | $2.17 | $2.29 | $2.29 | 7,174,337 |
| 2021-11-03 | $2.17 | $2.30 | $2.15 | $2.18 | $2.18 | 1,472,709 |
| 2021-11-02 | $2.18 | $2.43 | $2.12 | $2.22 | $2.22 | 5,796,828 |
| 2021-11-01 | $2.13 | $2.20 | $2.11 | $2.13 | $2.13 | 861,161 |
| 2021-10-29 | $2.09 | $2.15 | $2.06 | $2.14 | $2.14 | 663,894 |
| 2021-10-28 | $2.08 | $2.11 | $2.05 | $2.09 | $2.09 | 487,879 |
| 2021-10-27 | $2.12 | $2.15 | $2.04 | $2.04 | $2.04 | 617,386 |
| 2021-10-26 | $2.20 | $2.22 | $2.10 | $2.13 | $2.13 | 953,559 |
| 2021-10-25 | $2.10 | $2.34 | $2.04 | $2.20 | $2.20 | 1,730,399 |
| 2021-10-22 | $2.18 | $2.20 | $2.04 | $2.11 | $2.11 | 1,374,194 |
| 2021-10-21 | $2.30 | $2.32 | $2.15 | $2.18 | $2.18 | 1,140,300 |
| 2021-10-20 | $2.27 | $2.34 | $2.23 | $2.29 | $2.29 | 709,263 |
| 2021-10-19 | $2.31 | $2.37 | $2.22 | $2.27 | $2.27 | 1,168,869 |
| 2021-10-18 | $2.38 | $2.39 | $2.23 | $2.26 | $2.26 | 1,223,908 |
| 2021-10-15 | $2.44 | $2.45 | $2.36 | $2.39 | $2.39 | 586,510 |
| 2021-10-14 | $2.45 | $2.50 | $2.41 | $2.42 | $2.42 | 475,912 |
| 2021-10-13 | $2.51 | $2.52 | $2.41 | $2.47 | $2.47 | 423,891 |
| 2021-10-12 | $2.53 | $2.54 | $2.44 | $2.47 | $2.47 | 444,991 |
| 2021-10-11 | $2.53 | $2.57 | $2.46 | $2.48 | $2.48 | 547,196 |
| 2021-10-08 | $2.66 | $2.71 | $2.53 | $2.55 | $2.55 | 767,192 |
| 2021-10-07 | $2.60 | $2.88 | $2.57 | $2.65 | $2.65 | 2,195,650 |
| 2021-10-06 | $2.60 | $2.68 | $2.41 | $2.62 | $2.62 | 2,129,136 |
| 2021-10-05 | $3.03 | $3.06 | $2.61 | $2.64 | $2.64 | 2,345,582 |
| 2021-10-04 | $2.87 | $2.95 | $2.63 | $2.95 | $2.95 | 2,214,182 |
| 2021-10-01 | $2.91 | $2.93 | $2.65 | $2.88 | $2.88 | 5,372,243 |
| 2021-09-30 | $2.29 | $3.57 | $2.22 | $3.08 | $3.08 | 58,912,471 |
| 2021-09-29 | $2.45 | $2.48 | $2.27 | $2.28 | $2.28 | 579,010 |
| 2021-09-28 | $2.54 | $2.57 | $2.42 | $2.43 | $2.43 | 551,609 |
| 2021-09-27 | $2.45 | $2.65 | $2.42 | $2.48 | $2.48 | 1,260,684 |
| 2021-09-24 | $2.54 | $2.61 | $2.40 | $2.40 | $2.40 | 667,045 |
| 2021-09-23 | $2.39 | $2.68 | $2.36 | $2.63 | $2.63 | 1,501,071 |
| 2021-09-22 | $2.40 | $2.51 | $2.33 | $2.36 | $2.36 | 1,348,446 |
| 2021-09-21 | $2.43 | $2.44 | $2.34 | $2.34 | $2.34 | 1,063,291 |
| 2021-09-20 | $2.50 | $2.58 | $2.33 | $2.37 | $2.37 | 972,804 |
| 2021-09-17 | $2.74 | $2.74 | $2.55 | $2.60 | $2.60 | 581,202 |
| 2021-09-16 | $2.60 | $2.88 | $2.50 | $2.67 | $2.67 | 2,516,283 |
| 2021-09-15 | $2.63 | $2.75 | $2.58 | $2.63 | $2.63 | 1,020,788 |
| 2021-09-14 | $2.82 | $2.83 | $2.55 | $2.66 | $2.66 | 1,296,724 |
| 2021-09-13 | $3.00 | $3.04 | $2.73 | $2.78 | $2.78 | 1,238,973 |
| 2021-09-10 | $3.05 | $3.27 | $2.94 | $2.95 | $2.95 | 2,316,723 |
| 2021-09-09 | $3.01 | $3.06 | $2.96 | $2.99 | $2.99 | 522,920 |
| 2021-09-08 | $3.08 | $3.15 | $2.94 | $2.99 | $2.99 | 754,696 |
| 2021-09-07 | $3.18 | $3.27 | $3.02 | $3.05 | $3.05 | 1,227,981 |
| 2021-09-03 | $3.35 | $3.49 | $3.11 | $3.13 | $3.13 | 1,334,935 |
| 2021-09-02 | $3.15 | $3.52 | $3.13 | $3.35 | $3.35 | 2,068,591 |
| 2021-09-01 | $3.08 | $3.19 | $2.93 | $3.17 | $3.17 | 1,332,875 |
| 2021-08-31 | $3.06 | $3.21 | $3.03 | $3.06 | $3.06 | 1,454,205 |
| 2021-08-30 | $2.92 | $3.33 | $2.85 | $3.08 | $3.08 | 3,119,870 |
| 2021-08-27 | $3.01 | $3.05 | $2.83 | $2.89 | $2.89 | 947,134 |
| 2021-08-26 | $3.03 | $3.10 | $2.95 | $3.01 | $3.01 | 567,386 |
| 2021-08-25 | $3.32 | $3.32 | $2.96 | $3.02 | $3.02 | 2,288,828 |
| 2021-08-24 | $3.33 | $3.39 | $3.24 | $3.29 | $3.29 | 776,859 |
| 2021-08-23 | $3.25 | $3.38 | $3.22 | $3.29 | $3.29 | 664,508 |
| 2021-08-20 | $3.28 | $3.47 | $3.20 | $3.24 | $3.24 | 926,629 |
| 2021-08-19 | $3.25 | $3.48 | $3.23 | $3.34 | $3.34 | 774,134 |
| 2021-08-18 | $3.36 | $3.57 | $3.25 | $3.30 | $3.30 | 450,195 |
| 2021-08-17 | $3.41 | $3.46 | $3.22 | $3.30 | $3.30 | 806,333 |
| 2021-08-16 | $3.59 | $3.61 | $3.45 | $3.50 | $3.50 | 372,009 |
| 2021-08-13 | $3.81 | $3.83 | $3.44 | $3.48 | $3.48 | 766,735 |
| 2021-08-12 | $4.09 | $4.14 | $3.76 | $3.83 | $3.83 | 644,256 |
| 2021-08-11 | $4.14 | $4.17 | $4.02 | $4.07 | $4.07 | 449,879 |
| 2021-08-10 | $4.10 | $4.33 | $3.94 | $4.07 | $4.07 | 1,074,361 |
| 2021-08-09 | $4.14 | $4.19 | $4.02 | $4.04 | $4.04 | 433,463 |
| 2021-08-06 | $4.23 | $4.27 | $3.94 | $4.16 | $4.16 | 836,586 |
| 2021-08-05 | $4.29 | $4.34 | $4.18 | $4.22 | $4.22 | 574,641 |
| 2021-08-04 | $4.45 | $4.54 | $4.21 | $4.35 | $4.35 | 1,098,637 |
| 2021-08-03 | $4.55 | $4.55 | $4.27 | $4.30 | $4.30 | 910,305 |
| 2021-08-02 | $4.56 | $4.84 | $4.45 | $4.47 | $4.47 | 1,408,312 |
| 2021-07-30 | $4.60 | $4.86 | $4.40 | $4.43 | $4.43 | 1,145,300 |
| 2021-07-29 | $5.08 | $5.24 | $4.60 | $4.66 | $4.66 | 2,380,855 |
| 2021-07-28 | $4.42 | $6.74 | $4.33 | $5.22 | $5.22 | 10,970,129 |
| 2021-07-27 | $4.80 | $4.84 | $4.30 | $4.42 | $4.42 | 1,525,901 |
| 2021-07-26 | $5.28 | $5.29 | $4.87 | $4.91 | $4.91 | 2,248,943 |
| 2021-07-23 | $8.14 | $8.28 | $5.63 | $5.73 | $5.73 | 28,185,390 |
| 2021-07-22 | $5.96 | $6.65 | $5.56 | $5.74 | $5.74 | 4,541,212 |
| 2021-07-21 | $5.24 | $5.72 | $5.20 | $5.53 | $5.53 | 1,562,226 |
| 2021-07-20 | $5.25 | $5.46 | $5.07 | $5.25 | $5.25 | 993,870 |
| 2021-07-19 | $5.97 | $5.97 | $4.85 | $5.27 | $5.27 | 1,989,119 |
| 2021-07-16 | $6.63 | $6.87 | $6.13 | $6.17 | $6.17 | 2,400,184 |
| 2021-07-15 | $6.45 | $7.17 | $6.10 | $6.98 | $6.98 | 3,892,887 |
| 2021-07-14 | $6.20 | $7.16 | $5.80 | $6.41 | $6.41 | 2,640,865 |
| 2021-07-13 | $6.04 | $6.66 | $6.00 | $6.20 | $6.20 | 1,359,530 |
| 2021-07-12 | $6.25 | $6.41 | $5.78 | $6.11 | $6.11 | 435,309 |
| 2021-07-09 | $6.21 | $6.74 | $6.08 | $6.13 | $6.13 | 1,233,126 |
| 2021-07-08 | $6.06 | $6.45 | $5.91 | $6.28 | $6.28 | 957,182 |
| 2021-07-07 | $6.96 | $7.10 | $5.62 | $6.50 | $6.50 | 1,687,745 |
| 2021-07-06 | $7.40 | $7.46 | $6.91 | $6.97 | $6.97 | 843,859 |
| 2021-07-02 | $7.20 | $7.80 | $6.81 | $7.28 | $7.28 | 1,115,801 |
| 2021-07-01 | $9.21 | $9.25 | $7.53 | $7.68 | $7.68 | 2,743,763 |
| 2021-06-30 | $10.67 | $12.13 | $8.60 | $8.74 | $8.74 | 13,515,738 |
| 2021-06-29 | $9.39 | $11.36 | $9.09 | $11.06 | $11.06 | 5,906,800 |
| 2021-06-28 | $9.05 | $12.14 | $8.74 | $9.60 | $9.60 | 5,393,800 |
| 2021-06-25 | $8.37 | $9.39 | $8.26 | $8.60 | $8.60 | 1,114,559 |
| 2021-06-24 | $8.40 | $9.03 | $8.05 | $8.26 | $8.26 | 450,295 |
| 2021-06-23 | $9.00 | $9.48 | $8.38 | $8.94 | $8.94 | 1,529,905 |
| 2021-06-22 | $8.12 | $8.85 | $7.06 | $8.40 | $8.40 | 1,056,172 |
| 2021-06-21 | $9.19 | $9.19 | $7.51 | $8.12 | $8.12 | 402,133 |
| 2021-06-18 | $9.99 | $10.47 | $8.61 | $9.03 | $9.03 | 394,175 |
| 2021-06-17 | $11.04 | $11.97 | $9.81 | $10.09 | $10.09 | 529,700 |
| 2021-06-16 | $12.79 | $12.79 | $9.88 | $10.35 | $10.35 | 1,211,188 |
| 2021-06-15 | $29.00 | $33.55 | $11.00 | $13.50 | $13.50 | 5,127,141 |
Alzamend Neuro Inc (ALZN) News Headlines
Recent Alzamend Neuro Inc (ALZN) News
Similar Companies to Alzamend Neuro Inc (ALZN) 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 |