Ambrx Biopharma Inc (AMAM) Exchange: NYSE
Data as of May 2, 2025
$28.00 ($0.00) 0.00%
Ambrx Biopharma Inc - Daily Information
Click for more stock information on Ambrx Biopharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.00 |
| Previous Close | $28.00 |
| High | $28.00 |
| Low | $28.00 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $28.00 |
| Adjusted High | $28.00 |
| Adjusted Low | $28.00 |
About Ambrx Biopharma Inc (AMAM)
Ambrx is a clinical stage biopharmaceutical company using an expanded genetic code technology platform to discover and develop Engineered Precision Biologics. These include next generation antibody drug conjugates (ADCs), bispecifics, targeted immuno-oncology therapies, novel cytokines to modulate the immune system, and long-acting therapeutic peptides for metabolic and cardiovascular disease. Ambrx is advancing a robust portfolio of clinical and preclinical programs designed to optimize efficacy, safety and ease of use, in multiple therapeutic areas, including its lead product candidate ARX788. In addition, Ambrx has clinical collaborations with multiple partners, for drug candidates generated using Ambrx technology.
Invest in Ambrx Biopharma Inc (AMAM)
Historical Stock Data for Ambrx Biopharma Inc (AMAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-03-06 | $27.99 | $28.00 | $27.98 | $28.00 | $28.00 | 1,439,663 |
| 2024-03-05 | $27.98 | $28.00 | $27.98 | $27.98 | $27.98 | 1,017,054 |
| 2024-03-04 | $27.98 | $27.98 | $27.97 | $27.97 | $27.97 | 661,680 |
| 2024-03-01 | $27.94 | $27.98 | $27.93 | $27.98 | $27.98 | 2,314,239 |
| 2024-02-29 | $27.94 | $27.95 | $27.93 | $27.94 | $27.94 | 2,054,592 |
| 2024-02-28 | $27.93 | $27.96 | $27.90 | $27.94 | $27.94 | 3,378,297 |
| 2024-02-27 | $27.96 | $27.96 | $27.91 | $27.91 | $27.91 | 715,153 |
| 2024-02-26 | $27.95 | $28.03 | $27.94 | $27.94 | $27.94 | 708,568 |
| 2024-02-23 | $27.91 | $27.94 | $27.91 | $27.94 | $27.94 | 1,623,777 |
| 2024-02-22 | $27.93 | $27.96 | $27.91 | $27.93 | $27.93 | 7,745,244 |
| 2024-02-21 | $27.74 | $27.80 | $27.60 | $27.70 | $27.70 | 1,637,469 |
| 2024-02-20 | $27.77 | $27.78 | $27.51 | $27.74 | $27.74 | 1,237,565 |
| 2024-02-16 | $27.79 | $27.81 | $27.74 | $27.77 | $27.77 | 966,140 |
| 2024-02-15 | $27.78 | $27.80 | $27.71 | $27.75 | $27.75 | 1,458,465 |
| 2024-02-14 | $27.82 | $27.82 | $27.76 | $27.77 | $27.77 | 557,787 |
| 2024-02-13 | $27.80 | $27.80 | $27.75 | $27.77 | $27.77 | 712,070 |
| 2024-02-12 | $27.80 | $27.82 | $27.75 | $27.79 | $27.79 | 650,788 |
| 2024-02-09 | $27.80 | $27.81 | $27.75 | $27.79 | $27.79 | 946,572 |
| 2024-02-08 | $27.80 | $27.81 | $27.78 | $27.79 | $27.79 | 846,958 |
| 2024-02-07 | $27.78 | $27.81 | $27.78 | $27.79 | $27.79 | 242,761 |
| 2024-02-06 | $27.78 | $27.81 | $27.77 | $27.78 | $27.78 | 929,025 |
| 2024-02-05 | $27.80 | $27.83 | $27.75 | $27.78 | $27.78 | 969,761 |
| 2024-02-02 | $27.80 | $27.89 | $27.78 | $27.79 | $27.79 | 1,221,614 |
| 2024-02-01 | $27.80 | $27.80 | $27.77 | $27.78 | $27.78 | 847,148 |
| 2024-01-31 | $27.65 | $27.80 | $27.65 | $27.80 | $27.80 | 1,577,782 |
| 2024-01-30 | $27.78 | $27.85 | $27.77 | $27.79 | $27.79 | 1,060,027 |
| 2024-01-29 | $27.73 | $27.81 | $27.70 | $27.79 | $27.79 | 759,606 |
| 2024-01-26 | $27.74 | $27.78 | $27.70 | $27.76 | $27.76 | 543,809 |
| 2024-01-25 | $27.75 | $27.80 | $27.70 | $27.77 | $27.77 | 693,244 |
| 2024-01-24 | $27.85 | $27.85 | $27.65 | $27.65 | $27.65 | 943,926 |
| 2024-01-23 | $27.80 | $27.85 | $27.71 | $27.74 | $27.74 | 1,005,116 |
| 2024-01-22 | $27.65 | $27.87 | $27.65 | $27.80 | $27.80 | 1,537,323 |
| 2024-01-19 | $27.55 | $27.72 | $27.55 | $27.65 | $27.65 | 750,825 |
| 2024-01-18 | $27.62 | $27.69 | $27.37 | $27.59 | $27.59 | 1,492,999 |
| 2024-01-17 | $27.74 | $27.74 | $27.56 | $27.59 | $27.59 | 1,169,386 |
| 2024-01-16 | $27.91 | $27.97 | $27.55 | $27.68 | $27.68 | 1,002,698 |
| 2024-01-12 | $27.95 | $28.14 | $27.85 | $27.97 | $27.97 | 2,653,556 |
| 2024-01-11 | $27.63 | $28.12 | $27.62 | $28.09 | $28.09 | 2,214,803 |
| 2024-01-10 | $27.50 | $28.15 | $27.40 | $27.90 | $27.90 | 2,952,998 |
| 2024-01-09 | $27.35 | $27.64 | $27.30 | $27.55 | $27.55 | 5,935,289 |
| 2024-01-08 | $27.04 | $27.60 | $26.90 | $27.47 | $27.47 | 31,147,656 |
| 2024-01-05 | $13.25 | $13.69 | $12.69 | $13.63 | $13.63 | 1,380,454 |
| 2024-01-04 | $13.43 | $13.99 | $13.27 | $13.36 | $13.36 | 642,167 |
| 2024-01-03 | $13.62 | $14.02 | $13.14 | $13.59 | $13.59 | 515,477 |
| 2024-01-02 | $13.92 | $14.34 | $13.39 | $13.54 | $13.54 | 711,675 |
| 2023-12-29 | $14.71 | $14.71 | $13.87 | $14.24 | $14.24 | 790,651 |
| 2023-12-28 | $14.60 | $14.87 | $14.19 | $14.50 | $14.50 | 563,442 |
| 2023-12-27 | $14.64 | $14.97 | $14.20 | $14.70 | $14.70 | 1,798,004 |
| 2023-12-26 | $14.67 | $14.83 | $14.12 | $14.54 | $14.54 | 834,599 |
| 2023-12-22 | $14.16 | $14.60 | $13.61 | $14.28 | $14.28 | 1,116,745 |
| 2023-12-21 | $14.00 | $14.48 | $13.73 | $13.99 | $13.99 | 639,512 |
| 2023-12-20 | $15.00 | $15.07 | $13.90 | $13.94 | $13.94 | 450,887 |
| 2023-12-19 | $14.79 | $15.31 | $14.37 | $14.96 | $14.96 | 2,102,138 |
| 2023-12-18 | $14.43 | $15.01 | $14.00 | $14.73 | $14.73 | 1,564,872 |
| 2023-12-15 | $13.38 | $15.09 | $13.21 | $14.71 | $14.71 | 3,085,691 |
| 2023-12-14 | $13.40 | $13.87 | $12.10 | $13.46 | $13.46 | 3,292,198 |
| 2023-12-13 | $13.37 | $13.68 | $12.04 | $13.26 | $13.26 | 2,057,399 |
| 2023-12-12 | $12.34 | $13.02 | $11.74 | $12.91 | $12.91 | 506,377 |
| 2023-12-11 | $13.39 | $13.58 | $12.03 | $12.32 | $12.32 | 983,527 |
| 2023-12-08 | $12.77 | $13.61 | $12.35 | $13.34 | $13.34 | 1,271,756 |
| 2023-12-07 | $12.08 | $12.87 | $11.75 | $12.65 | $12.65 | 867,268 |
| 2023-12-06 | $12.12 | $12.53 | $11.99 | $12.03 | $12.03 | 871,774 |
| 2023-12-05 | $11.98 | $12.40 | $11.56 | $12.10 | $12.10 | 980,407 |
| 2023-12-04 | $12.23 | $12.64 | $11.55 | $12.02 | $12.02 | 1,256,185 |
| 2023-12-01 | $11.69 | $12.58 | $10.85 | $12.38 | $12.38 | 944,347 |
| 2023-11-30 | $12.65 | $13.22 | $11.16 | $11.54 | $11.54 | 2,121,311 |
| 2023-11-29 | $9.95 | $11.81 | $9.95 | $11.72 | $11.72 | 2,981,717 |
| 2023-11-28 | $9.47 | $10.06 | $9.30 | $10.02 | $10.02 | 660,482 |
| 2023-11-27 | $9.46 | $10.00 | $9.25 | $9.64 | $9.64 | 522,986 |
| 2023-11-24 | $9.48 | $10.05 | $9.48 | $9.77 | $9.77 | 281,926 |
| 2023-11-22 | $9.72 | $10.00 | $9.47 | $9.60 | $9.60 | 399,629 |
| 2023-11-21 | $9.81 | $10.00 | $9.39 | $9.78 | $9.78 | 349,601 |
| 2023-11-20 | $9.84 | $10.27 | $9.67 | $9.69 | $9.69 | 378,417 |
| 2023-11-17 | $9.99 | $10.20 | $9.59 | $9.83 | $9.83 | 329,324 |
| 2023-11-16 | $9.52 | $9.85 | $8.80 | $9.74 | $9.74 | 380,824 |
| 2023-11-15 | $8.74 | $10.26 | $8.66 | $9.45 | $9.45 | 540,420 |
| 2023-11-14 | $9.11 | $9.11 | $8.40 | $9.01 | $9.01 | 640,730 |
| 2023-11-13 | $9.03 | $9.03 | $7.99 | $8.64 | $8.64 | 695,600 |
| 2023-11-10 | $9.01 | $9.22 | $8.50 | $8.99 | $8.99 | 1,356,596 |
| 2023-11-09 | $9.95 | $10.02 | $9.05 | $9.08 | $9.08 | 235,221 |
| 2023-11-08 | $10.30 | $10.45 | $9.84 | $10.02 | $10.02 | 332,701 |
| 2023-11-07 | $10.00 | $10.88 | $9.98 | $10.50 | $10.50 | 890,493 |
| 2023-11-06 | $10.67 | $10.99 | $9.70 | $9.97 | $9.97 | 597,418 |
| 2023-11-03 | $10.84 | $11.59 | $10.60 | $10.75 | $10.75 | 642,138 |
| 2023-11-02 | $10.65 | $11.34 | $10.41 | $11.05 | $11.05 | 306,799 |
| 2023-11-01 | $10.40 | $10.82 | $10.03 | $10.75 | $10.75 | 406,702 |
| 2023-10-31 | $9.80 | $10.41 | $9.67 | $10.41 | $10.41 | 351,345 |
| 2023-10-30 | $9.91 | $10.32 | $9.60 | $9.91 | $9.91 | 796,667 |
| 2023-10-27 | $9.90 | $10.18 | $9.64 | $10.00 | $10.00 | 907,383 |
| 2023-10-26 | $10.36 | $10.77 | $9.89 | $10.13 | $10.13 | 1,161,071 |
| 2023-10-25 | $9.45 | $9.99 | $9.10 | $9.88 | $9.88 | 836,147 |
| 2023-10-24 | $8.23 | $10.93 | $8.23 | $9.67 | $9.67 | 2,528,341 |
| 2023-10-23 | $7.34 | $8.51 | $6.55 | $8.40 | $8.40 | 7,032,061 |
| 2023-10-20 | $8.83 | $9.13 | $8.26 | $8.43 | $8.43 | 1,693,650 |
| 2023-10-19 | $10.02 | $10.09 | $8.79 | $9.00 | $9.00 | 1,339,233 |
| 2023-10-18 | $10.02 | $10.58 | $9.86 | $10.19 | $10.19 | 1,223,251 |
| 2023-10-17 | $10.01 | $10.85 | $10.01 | $10.61 | $10.61 | 1,638,415 |
| 2023-10-16 | $16.21 | $16.29 | $8.20 | $11.43 | $11.43 | 8,658,844 |
| 2023-10-13 | $13.29 | $14.19 | $13.29 | $14.05 | $14.05 | 1,181,435 |
| 2023-10-12 | $14.50 | $14.92 | $13.02 | $13.67 | $13.67 | 2,622,687 |
| 2023-10-11 | $12.53 | $12.90 | $12.03 | $12.73 | $12.73 | 518,066 |
| 2023-10-10 | $11.25 | $12.77 | $11.06 | $12.53 | $12.53 | 674,937 |
| 2023-10-09 | $10.48 | $11.22 | $10.48 | $11.12 | $11.12 | 285,553 |
| 2023-10-06 | $10.76 | $11.00 | $10.40 | $10.73 | $10.73 | 267,134 |
| 2023-10-05 | $10.32 | $10.79 | $10.16 | $10.60 | $10.60 | 296,680 |
| 2023-10-04 | $10.22 | $10.70 | $9.77 | $10.22 | $10.22 | 848,879 |
| 2023-10-03 | $11.51 | $11.85 | $10.18 | $10.36 | $10.36 | 468,433 |
| 2023-10-02 | $11.50 | $11.80 | $11.09 | $11.18 | $11.18 | 653,178 |
| 2023-09-29 | $11.23 | $11.56 | $11.03 | $11.50 | $11.50 | 280,974 |
| 2023-09-28 | $11.19 | $11.24 | $10.70 | $11.20 | $11.20 | 442,916 |
| 2023-09-27 | $10.53 | $10.90 | $10.30 | $10.90 | $10.90 | 263,832 |
| 2023-09-26 | $10.71 | $11.10 | $10.48 | $10.59 | $10.59 | 310,056 |
| 2023-09-25 | $10.90 | $11.12 | $10.40 | $10.74 | $10.74 | 443,030 |
| 2023-09-22 | $11.90 | $11.90 | $11.14 | $11.32 | $11.32 | 248,997 |
| 2023-09-21 | $11.37 | $12.05 | $11.19 | $11.84 | $11.84 | 436,146 |
| 2023-09-20 | $12.20 | $12.20 | $11.12 | $11.66 | $11.66 | 617,083 |
| 2023-09-19 | $10.14 | $11.67 | $10.06 | $11.33 | $11.33 | 1,084,013 |
| 2023-09-18 | $8.77 | $10.63 | $8.65 | $10.25 | $10.25 | 999,808 |
| 2023-09-15 | $9.69 | $9.77 | $8.33 | $9.30 | $9.30 | 2,393,764 |
| 2023-09-14 | $11.26 | $11.26 | $9.76 | $9.94 | $9.94 | 1,046,886 |
| 2023-09-13 | $11.72 | $11.77 | $11.10 | $11.16 | $11.16 | 622,368 |
| 2023-09-12 | $12.36 | $12.36 | $11.52 | $11.78 | $11.78 | 342,927 |
| 2023-09-11 | $12.29 | $12.35 | $11.61 | $11.64 | $11.64 | 401,708 |
| 2023-09-08 | $12.74 | $12.79 | $12.10 | $12.21 | $12.21 | 224,961 |
| 2023-09-07 | $13.10 | $13.50 | $12.63 | $12.79 | $12.79 | 279,149 |
| 2023-09-06 | $13.57 | $13.77 | $13.06 | $13.25 | $13.25 | 391,358 |
| 2023-09-05 | $15.10 | $15.10 | $13.42 | $13.64 | $13.64 | 526,317 |
| 2023-09-01 | $14.07 | $14.67 | $13.80 | $14.15 | $14.15 | 374,042 |
| 2023-08-31 | $14.39 | $14.74 | $14.04 | $14.12 | $14.12 | 282,160 |
| 2023-08-30 | $14.82 | $14.99 | $14.08 | $14.16 | $14.16 | 181,162 |
| 2023-08-29 | $14.97 | $15.20 | $14.24 | $14.82 | $14.82 | 351,967 |
| 2023-08-28 | $14.13 | $14.89 | $14.13 | $14.81 | $14.81 | 399,461 |
| 2023-08-25 | $13.15 | $14.37 | $13.01 | $14.16 | $14.16 | 306,333 |
| 2023-08-24 | $13.51 | $13.51 | $12.77 | $13.08 | $13.08 | 324,793 |
| 2023-08-23 | $13.42 | $13.62 | $13.11 | $13.35 | $13.35 | 335,112 |
| 2023-08-22 | $13.84 | $14.55 | $13.33 | $13.44 | $13.44 | 234,294 |
| 2023-08-21 | $13.77 | $14.26 | $13.39 | $13.85 | $13.85 | 185,082 |
| 2023-08-18 | $12.56 | $13.84 | $12.50 | $13.62 | $13.62 | 180,450 |
| 2023-08-17 | $13.03 | $13.36 | $12.97 | $13.28 | $13.28 | 207,396 |
| 2023-08-16 | $13.80 | $14.23 | $13.14 | $13.25 | $13.25 | 291,723 |
| 2023-08-15 | $14.72 | $14.72 | $13.65 | $13.80 | $13.80 | 246,971 |
| 2023-08-14 | $14.56 | $14.56 | $14.14 | $14.40 | $14.40 | 348,455 |
| 2023-08-11 | $14.30 | $14.90 | $14.00 | $14.25 | $14.25 | 274,106 |
| 2023-08-10 | $14.50 | $14.57 | $14.01 | $14.48 | $14.48 | 502,273 |
| 2023-08-09 | $14.54 | $14.76 | $13.99 | $14.17 | $14.17 | 401,516 |
| 2023-08-08 | $14.33 | $14.54 | $13.94 | $14.54 | $14.54 | 217,487 |
| 2023-08-07 | $14.65 | $14.65 | $14.09 | $14.21 | $14.21 | 221,051 |
| 2023-08-04 | $14.53 | $14.56 | $13.96 | $14.48 | $14.48 | 122,352 |
| 2023-08-03 | $14.48 | $14.77 | $14.39 | $14.53 | $14.53 | 71,605 |
| 2023-08-02 | $15.00 | $15.00 | $14.31 | $14.68 | $14.68 | 500,713 |
| 2023-08-01 | $15.02 | $15.69 | $14.80 | $15.06 | $15.06 | 578,285 |
| 2023-07-31 | $15.02 | $15.36 | $15.02 | $15.25 | $15.25 | 208,629 |
| 2023-07-28 | $14.97 | $15.44 | $14.81 | $15.00 | $15.00 | 122,376 |
| 2023-07-27 | $15.33 | $15.85 | $14.89 | $14.97 | $14.97 | 232,876 |
| 2023-07-26 | $14.92 | $15.34 | $14.59 | $15.31 | $15.31 | 230,767 |
| 2023-07-25 | $15.81 | $15.99 | $14.96 | $14.96 | $14.96 | 203,956 |
| 2023-07-24 | $15.02 | $15.99 | $14.91 | $15.73 | $15.73 | 311,983 |
| 2023-07-21 | $15.00 | $15.11 | $14.61 | $15.03 | $15.03 | 334,551 |
| 2023-07-20 | $15.96 | $16.05 | $15.14 | $15.30 | $15.30 | 197,641 |
| 2023-07-19 | $15.67 | $16.15 | $15.43 | $15.84 | $15.84 | 304,451 |
| 2023-07-18 | $14.79 | $15.86 | $14.79 | $15.74 | $15.74 | 256,242 |
| 2023-07-17 | $14.71 | $15.22 | $14.49 | $14.91 | $14.91 | 138,318 |
| 2023-07-14 | $14.05 | $15.01 | $13.78 | $14.73 | $14.73 | 188,715 |
| 2023-07-13 | $13.70 | $14.08 | $13.62 | $13.94 | $13.94 | 215,415 |
| 2023-07-12 | $13.33 | $14.12 | $13.16 | $13.55 | $13.55 | 446,403 |
| 2023-07-11 | $14.51 | $14.87 | $13.26 | $13.27 | $13.27 | 489,261 |
| 2023-07-10 | $15.00 | $15.24 | $14.43 | $14.56 | $14.56 | 471,204 |
| 2023-07-07 | $16.10 | $16.37 | $14.76 | $15.15 | $15.15 | 486,898 |
| 2023-07-06 | $16.47 | $16.52 | $15.85 | $16.34 | $16.34 | 305,257 |
| 2023-07-05 | $16.17 | $16.86 | $15.74 | $16.60 | $16.60 | 361,797 |
| 2023-07-03 | $16.59 | $16.59 | $15.91 | $16.16 | $16.16 | 163,269 |
| 2023-06-30 | $16.34 | $16.63 | $16.16 | $16.46 | $16.46 | 264,643 |
| 2023-06-29 | $16.17 | $16.64 | $15.71 | $16.31 | $16.31 | 299,065 |
| 2023-06-28 | $16.21 | $16.58 | $15.70 | $16.10 | $16.10 | 299,441 |
| 2023-06-27 | $16.07 | $16.56 | $15.90 | $16.21 | $16.21 | 287,130 |
| 2023-06-26 | $15.31 | $16.24 | $15.24 | $15.96 | $15.96 | 237,698 |
| 2023-06-23 | $15.90 | $16.00 | $15.31 | $15.39 | $15.39 | 207,892 |
| 2023-06-22 | $15.88 | $16.15 | $15.41 | $15.90 | $15.90 | 196,053 |
| 2023-06-21 | $16.23 | $16.42 | $15.20 | $16.03 | $16.03 | 419,644 |
| 2023-06-20 | $15.01 | $16.30 | $14.69 | $16.10 | $16.10 | 496,555 |
| 2023-06-16 | $14.70 | $15.46 | $14.50 | $15.01 | $15.01 | 384,928 |
| 2023-06-15 | $14.42 | $14.95 | $13.92 | $14.67 | $14.67 | 293,315 |
| 2023-06-14 | $14.90 | $15.12 | $14.41 | $14.56 | $14.56 | 203,125 |
| 2023-06-13 | $14.24 | $14.83 | $13.93 | $14.52 | $14.52 | 221,406 |
| 2023-06-12 | $14.70 | $14.90 | $14.23 | $14.51 | $14.51 | 351,875 |
| 2023-06-09 | $14.40 | $14.99 | $14.21 | $14.70 | $14.70 | 305,880 |
| 2023-06-08 | $13.62 | $14.73 | $13.34 | $14.41 | $14.41 | 446,148 |
| 2023-06-07 | $12.69 | $13.85 | $11.82 | $13.68 | $13.68 | 713,957 |
| 2023-06-06 | $13.28 | $13.81 | $12.51 | $12.90 | $12.90 | 561,107 |
| 2023-06-05 | $14.67 | $14.97 | $13.03 | $13.27 | $13.27 | 670,365 |
| 2023-06-02 | $15.25 | $15.25 | $14.36 | $14.92 | $14.92 | 370,523 |
| 2023-06-01 | $14.69 | $15.06 | $14.09 | $14.53 | $14.53 | 346,681 |
| 2023-05-31 | $14.90 | $15.00 | $14.39 | $14.76 | $14.76 | 408,411 |
| 2023-05-30 | $14.05 | $15.00 | $13.57 | $14.81 | $14.81 | 423,414 |
| 2023-05-26 | $14.08 | $14.67 | $13.59 | $14.01 | $14.01 | 478,977 |
| 2023-05-25 | $15.00 | $15.03 | $13.88 | $14.03 | $14.03 | 570,389 |
| 2023-05-24 | $13.96 | $15.29 | $13.58 | $14.97 | $14.97 | 1,129,689 |
| 2023-05-23 | $13.54 | $15.09 | $13.54 | $14.23 | $14.23 | 712,680 |
| 2023-05-22 | $12.89 | $13.66 | $12.89 | $13.48 | $13.48 | 264,502 |
| 2023-05-19 | $14.25 | $14.25 | $12.87 | $13.00 | $13.00 | 438,134 |
| 2023-05-18 | $14.38 | $14.60 | $13.50 | $13.77 | $13.77 | 701,981 |
| 2023-05-17 | $14.24 | $14.48 | $13.06 | $14.35 | $14.35 | 1,486,915 |
| 2023-05-16 | $12.08 | $13.78 | $11.62 | $13.60 | $13.60 | 1,724,260 |
| 2023-05-15 | $11.68 | $12.17 | $11.41 | $12.06 | $12.06 | 864,078 |
| 2023-05-12 | $11.20 | $11.64 | $10.81 | $11.64 | $11.64 | 148,868 |
| 2023-05-11 | $11.51 | $11.85 | $11.16 | $11.29 | $11.29 | 258,105 |
| 2023-05-10 | $11.65 | $12.07 | $11.39 | $11.69 | $11.69 | 315,819 |
| 2023-05-09 | $11.57 | $11.96 | $11.21 | $11.88 | $11.88 | 196,565 |
| 2023-05-08 | $11.77 | $12.16 | $10.94 | $11.82 | $11.82 | 500,911 |
| 2023-05-05 | $11.90 | $12.50 | $11.51 | $11.78 | $11.78 | 499,219 |
| 2023-05-04 | $11.56 | $11.93 | $11.05 | $11.83 | $11.83 | 547,997 |
| 2023-05-03 | $9.77 | $11.95 | $9.67 | $11.64 | $11.64 | 801,184 |
| 2023-05-02 | $9.94 | $10.04 | $9.16 | $9.79 | $9.79 | 289,878 |
| 2023-05-01 | $9.65 | $10.53 | $9.65 | $9.92 | $9.92 | 261,827 |
| 2023-04-28 | $9.44 | $9.75 | $9.21 | $9.64 | $9.64 | 148,871 |
| 2023-04-27 | $9.16 | $9.85 | $8.90 | $9.61 | $9.61 | 226,604 |
| 2023-04-26 | $9.58 | $9.96 | $9.06 | $9.08 | $9.08 | 274,288 |
| 2023-04-25 | $10.24 | $10.26 | $9.73 | $9.73 | $9.73 | 243,456 |
| 2023-04-24 | $12.21 | $12.21 | $10.02 | $10.34 | $10.34 | 817,176 |
| 2023-04-21 | $11.98 | $12.35 | $11.03 | $12.30 | $12.30 | 1,113,686 |
| 2023-04-20 | $11.52 | $11.72 | $11.15 | $11.70 | $11.70 | 531,507 |
| 2023-04-19 | $10.84 | $11.61 | $10.60 | $11.58 | $11.58 | 474,432 |
| 2023-04-18 | $11.34 | $11.86 | $10.73 | $11.36 | $11.36 | 1,340,035 |
| 2023-04-17 | $10.20 | $11.03 | $10.10 | $11.03 | $11.03 | 450,747 |
| 2023-04-14 | $9.60 | $10.18 | $9.49 | $10.09 | $10.09 | 513,776 |
| 2023-04-13 | $8.40 | $9.58 | $8.31 | $9.55 | $9.55 | 578,976 |
| 2023-04-12 | $8.68 | $8.90 | $8.33 | $8.39 | $8.39 | 215,961 |
| 2023-04-11 | $8.55 | $9.04 | $8.28 | $8.85 | $8.85 | 619,503 |
| 2023-04-10 | $7.59 | $8.53 | $7.49 | $8.42 | $8.42 | 286,428 |
| 2023-04-06 | $7.72 | $7.96 | $7.22 | $7.66 | $7.66 | 300,837 |
| 2023-04-05 | $8.27 | $8.32 | $7.83 | $7.86 | $7.86 | 254,068 |
| 2023-04-04 | $8.00 | $8.07 | $7.50 | $7.80 | $7.80 | 383,353 |
| 2023-04-03 | $8.87 | $9.13 | $8.04 | $8.10 | $8.10 | 335,128 |
| 2023-03-31 | $9.01 | $9.18 | $8.75 | $8.92 | $8.92 | 280,388 |
| 2023-03-30 | $9.97 | $10.10 | $8.80 | $8.96 | $8.96 | 417,556 |
| 2023-03-29 | $9.23 | $10.13 | $9.03 | $10.04 | $10.04 | 772,673 |
| 2023-03-28 | $9.16 | $9.67 | $9.06 | $9.27 | $9.27 | 313,017 |
| 2023-03-27 | $9.20 | $9.35 | $8.73 | $9.11 | $9.11 | 324,374 |
| 2023-03-24 | $8.47 | $9.56 | $8.47 | $9.29 | $9.29 | 387,188 |
| 2023-03-23 | $9.05 | $9.38 | $8.33 | $8.67 | $8.67 | 596,039 |
| 2023-03-22 | $9.94 | $9.94 | $9.03 | $9.05 | $9.05 | 494,384 |
| 2023-03-21 | $9.52 | $10.13 | $9.15 | $9.96 | $9.96 | 732,104 |
| 2023-03-20 | $9.00 | $9.80 | $8.82 | $9.66 | $9.66 | 701,562 |
| 2023-03-17 | $10.74 | $10.85 | $8.89 | $8.93 | $8.93 | 1,039,096 |
| 2023-03-16 | $10.53 | $10.53 | $9.59 | $10.13 | $10.13 | 1,346,133 |
| 2023-03-15 | $10.30 | $11.06 | $10.21 | $10.56 | $10.56 | 1,352,936 |
| 2023-03-14 | $10.00 | $10.66 | $9.00 | $10.55 | $10.55 | 1,737,151 |
| 2023-03-13 | $9.26 | $11.18 | $9.26 | $10.25 | $10.25 | 3,065,958 |
| 2023-03-10 | $8.92 | $9.96 | $8.34 | $9.69 | $9.69 | 2,056,433 |
| 2023-03-09 | $9.74 | $10.10 | $8.79 | $8.87 | $8.87 | 2,177,101 |
| 2023-03-08 | $9.02 | $10.33 | $8.50 | $9.95 | $9.95 | 9,859,958 |
| 2023-03-07 | $11.13 | $11.30 | $9.02 | $9.28 | $9.28 | 11,541,774 |
| 2023-03-06 | $6.43 | $13.07 | $6.35 | $12.54 | $12.54 | 49,261,535 |
| 2023-03-03 | $6.74 | $7.45 | $6.31 | $6.43 | $6.43 | 6,300,836 |
| 2023-03-02 | $5.80 | $7.14 | $5.56 | $6.80 | $6.80 | 4,511,766 |
| 2023-03-01 | $6.37 | $6.89 | $5.73 | $5.89 | $5.89 | 3,274,005 |
| 2023-02-28 | $5.65 | $6.48 | $5.55 | $6.43 | $6.43 | 2,721,628 |
| 2023-02-27 | $4.82 | $5.68 | $4.69 | $5.59 | $5.59 | 3,428,758 |
| 2023-02-24 | $5.47 | $5.85 | $4.73 | $5.03 | $5.03 | 5,746,003 |
| 2023-02-23 | $4.56 | $7.39 | $4.45 | $6.53 | $6.53 | 36,940,976 |
| 2023-02-22 | $4.15 | $4.62 | $3.64 | $4.56 | $4.56 | 4,700,289 |
| 2023-02-21 | $3.31 | $5.45 | $3.31 | $4.55 | $4.55 | 53,750,716 |
| 2023-02-17 | $2.38 | $3.28 | $2.25 | $3.25 | $3.25 | 8,109,489 |
| 2023-02-16 | $2.12 | $3.74 | $2.12 | $2.78 | $2.78 | 50,757,160 |
| 2023-02-15 | $1.60 | $1.92 | $1.60 | $1.81 | $1.81 | 368,323 |
| 2023-02-14 | $1.45 | $1.66 | $1.45 | $1.60 | $1.60 | 187,179 |
| 2023-02-13 | $1.43 | $1.52 | $1.28 | $1.48 | $1.48 | 356,807 |
| 2023-02-10 | $1.56 | $1.56 | $1.41 | $1.46 | $1.46 | 314,959 |
| 2023-02-09 | $1.69 | $1.69 | $1.60 | $1.60 | $1.60 | 104,510 |
| 2023-02-08 | $1.70 | $1.76 | $1.64 | $1.66 | $1.66 | 931,505 |
| 2023-02-07 | $1.83 | $1.83 | $1.65 | $1.70 | $1.70 | 188,462 |
| 2023-02-06 | $1.82 | $1.83 | $1.75 | $1.79 | $1.79 | 119,128 |
| 2023-02-03 | $1.85 | $1.92 | $1.75 | $1.80 | $1.80 | 330,995 |
| 2023-02-02 | $1.88 | $1.92 | $1.77 | $1.85 | $1.85 | 278,993 |
| 2023-02-01 | $1.84 | $1.95 | $1.81 | $1.88 | $1.88 | 315,371 |
| 2023-01-31 | $1.97 | $2.00 | $1.85 | $1.89 | $1.89 | 358,377 |
| 2023-01-30 | $1.97 | $2.15 | $1.94 | $2.01 | $2.01 | 376,168 |
| 2023-01-27 | $1.93 | $2.03 | $1.91 | $1.95 | $1.95 | 225,843 |
| 2023-01-26 | $2.03 | $2.03 | $1.86 | $1.90 | $1.90 | 404,807 |
| 2023-01-25 | $2.17 | $2.17 | $2.01 | $2.01 | $2.01 | 338,739 |
| 2023-01-24 | $1.93 | $2.25 | $1.93 | $2.16 | $2.16 | 722,641 |
| 2023-01-23 | $1.99 | $2.02 | $1.86 | $1.91 | $1.91 | 280,356 |
| 2023-01-20 | $2.01 | $2.02 | $1.91 | $1.99 | $1.99 | 164,127 |
| 2023-01-19 | $1.91 | $2.02 | $1.91 | $1.92 | $1.92 | 257,377 |
| 2023-01-18 | $2.18 | $2.18 | $1.97 | $1.97 | $1.97 | 462,663 |
| 2023-01-17 | $2.24 | $2.31 | $2.05 | $2.18 | $2.18 | 510,290 |
| 2023-01-13 | $2.31 | $2.60 | $2.19 | $2.24 | $2.24 | 774,887 |
| 2023-01-12 | $2.22 | $2.39 | $2.16 | $2.27 | $2.27 | 690,765 |
| 2023-01-11 | $2.39 | $2.61 | $2.11 | $2.22 | $2.22 | 1,132,420 |
| 2023-01-10 | $2.16 | $2.81 | $2.15 | $2.48 | $2.48 | 3,784,070 |
| 2023-01-09 | $2.10 | $2.20 | $1.96 | $2.12 | $2.12 | 764,614 |
| 2023-01-06 | $2.03 | $2.33 | $1.95 | $2.20 | $2.20 | 1,157,254 |
| 2023-01-05 | $1.97 | $2.45 | $1.88 | $1.98 | $1.98 | 1,623,544 |
| 2023-01-04 | $1.99 | $2.13 | $1.90 | $1.97 | $1.97 | 423,714 |
| 2023-01-03 | $2.15 | $2.25 | $1.86 | $2.07 | $2.07 | 793,005 |
| 2022-12-30 | $1.58 | $2.39 | $1.57 | $2.27 | $2.27 | 2,732,181 |
| 2022-12-29 | $1.56 | $1.73 | $1.53 | $1.63 | $1.63 | 344,657 |
| 2022-12-28 | $1.69 | $1.70 | $1.50 | $1.55 | $1.55 | 380,015 |
| 2022-12-27 | $1.69 | $1.86 | $1.52 | $1.69 | $1.69 | 869,590 |
| 2022-12-23 | $1.64 | $1.74 | $1.45 | $1.62 | $1.62 | 781,975 |
| 2022-12-22 | $1.89 | $1.90 | $1.59 | $1.64 | $1.64 | 754,923 |
| 2022-12-21 | $2.01 | $2.12 | $1.85 | $1.96 | $1.96 | 962,582 |
| 2022-12-20 | $1.95 | $2.11 | $1.85 | $2.01 | $2.01 | 1,490,453 |
| 2022-12-19 | $2.27 | $2.29 | $1.93 | $2.11 | $2.11 | 3,254,565 |
| 2022-12-16 | $2.07 | $3.10 | $2.07 | $2.37 | $2.37 | 22,453,506 |
| 2022-12-15 | $2.08 | $2.44 | $1.92 | $2.25 | $2.25 | 4,174,023 |
| 2022-12-14 | $2.04 | $2.45 | $1.90 | $2.14 | $2.14 | 10,831,803 |
| 2022-12-13 | $2.43 | $2.72 | $1.85 | $2.04 | $2.04 | 10,014,479 |
| 2022-12-12 | $3.14 | $3.46 | $2.50 | $2.86 | $2.86 | 28,529,913 |
| 2022-12-09 | $1.17 | $4.54 | $1.13 | $4.54 | $4.54 | 118,986,594 |
| 2022-12-08 | $0.50 | $0.50 | $0.38 | $0.41 | $0.41 | 809,095 |
| 2022-12-07 | $0.54 | $0.54 | $0.46 | $0.47 | $0.47 | 1,166,321 |
| 2022-12-06 | $0.55 | $0.57 | $0.49 | $0.50 | $0.50 | 1,665,168 |
| 2022-12-05 | $0.51 | $0.56 | $0.49 | $0.52 | $0.52 | 919,926 |
| 2022-12-02 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 134,294 |
| 2022-12-01 | $0.50 | $0.58 | $0.47 | $0.48 | $0.48 | 133,815 |
| 2022-11-30 | $0.45 | $0.50 | $0.45 | $0.49 | $0.49 | 45,427 |
| 2022-11-29 | $0.49 | $0.50 | $0.45 | $0.45 | $0.45 | 85,048 |
| 2022-11-28 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 75,706 |
| 2022-11-25 | $0.54 | $0.54 | $0.49 | $0.49 | $0.49 | 28,668 |
| 2022-11-23 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 79,666 |
| 2022-11-22 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 54,816 |
| 2022-11-21 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 38,716 |
| 2022-11-18 | $0.55 | $0.55 | $0.49 | $0.52 | $0.52 | 104,499 |
| 2022-11-17 | $0.61 | $0.61 | $0.54 | $0.54 | $0.54 | 47,258 |
| 2022-11-16 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 12,411 |
| 2022-11-15 | $0.80 | $0.80 | $0.64 | $0.68 | $0.68 | 24,798 |
| 2022-11-14 | $0.80 | $0.80 | $0.69 | $0.69 | $0.69 | 28,390 |
| 2022-11-11 | $0.71 | $0.75 | $0.66 | $0.72 | $0.72 | 21,971 |
| 2022-11-10 | $0.70 | $0.75 | $0.66 | $0.70 | $0.70 | 10,804 |
| 2022-11-09 | $0.73 | $0.78 | $0.70 | $0.70 | $0.70 | 12,727 |
| 2022-11-08 | $0.80 | $0.81 | $0.70 | $0.71 | $0.71 | 21,487 |
| 2022-11-07 | $0.75 | $0.79 | $0.71 | $0.73 | $0.73 | 13,967 |
| 2022-11-04 | $0.73 | $0.83 | $0.73 | $0.75 | $0.75 | 15,574 |
| 2022-11-03 | $0.82 | $0.82 | $0.70 | $0.76 | $0.76 | 14,829 |
| 2022-11-02 | $0.97 | $0.97 | $0.80 | $0.80 | $0.80 | 20,151 |
| 2022-11-01 | $0.96 | $0.99 | $0.90 | $0.91 | $0.91 | 22,947 |
| 2022-10-31 | $0.99 | $0.99 | $0.91 | $0.98 | $0.98 | 13,512 |
| 2022-10-28 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 2,228 |
| 2022-10-27 | $1.03 | $1.04 | $0.98 | $0.98 | $0.98 | 23,753 |
| 2022-10-26 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 4,989 |
| 2022-10-25 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 11,175 |
| 2022-10-24 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 1,178 |
| 2022-10-21 | $1.05 | $1.10 | $1.02 | $1.03 | $1.03 | 29,043 |
| 2022-10-20 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | 21,093 |
| 2022-10-19 | $1.21 | $1.25 | $1.13 | $1.13 | $1.13 | 30,579 |
| 2022-10-18 | $1.37 | $1.39 | $1.31 | $1.32 | $1.32 | 19,722 |
| 2022-10-17 | $1.49 | $1.49 | $1.25 | $1.31 | $1.31 | 56,323 |
| 2022-10-14 | $1.23 | $1.23 | $1.11 | $1.17 | $1.17 | 8,155 |
| 2022-10-13 | $1.21 | $1.21 | $1.09 | $1.13 | $1.13 | 6,455 |
| 2022-10-12 | $1.19 | $1.19 | $1.08 | $1.12 | $1.12 | 12,018 |
| 2022-10-11 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 7,968 |
| 2022-10-10 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 5,253 |
| 2022-10-07 | $1.20 | $1.21 | $1.10 | $1.12 | $1.12 | 13,360 |
| 2022-10-06 | $1.25 | $1.31 | $1.18 | $1.21 | $1.21 | 12,269 |
| 2022-10-05 | $1.12 | $1.23 | $1.11 | $1.16 | $1.16 | 22,238 |
| 2022-10-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 4,123 |
| 2022-10-03 | $1.35 | $1.35 | $1.10 | $1.10 | $1.10 | 6,673 |
| 2022-09-30 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 4,875 |
| 2022-09-29 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 2,548 |
| 2022-09-28 | $1.06 | $1.07 | $1.03 | $1.07 | $1.07 | 9,314 |
| 2022-09-27 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 5,517 |
| 2022-09-26 | $1.06 | $1.07 | $1.02 | $1.07 | $1.07 | 6,188 |
| 2022-09-23 | $1.12 | $1.12 | $1.01 | $1.06 | $1.06 | 14,411 |
| 2022-09-22 | $1.11 | $1.16 | $1.10 | $1.10 | $1.10 | 17,067 |
| 2022-09-21 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 17,624 |
| 2022-09-20 | $1.19 | $1.20 | $1.14 | $1.14 | $1.14 | 7,577 |
| 2022-09-19 | $1.20 | $1.20 | $1.14 | $1.17 | $1.17 | 10,804 |
| 2022-09-16 | $1.25 | $1.27 | $1.17 | $1.21 | $1.21 | 13,764 |
| 2022-09-15 | $1.27 | $1.36 | $1.27 | $1.28 | $1.28 | 7,485 |
| 2022-09-14 | $1.22 | $1.33 | $1.17 | $1.26 | $1.26 | 20,435 |
| 2022-09-13 | $1.26 | $1.31 | $1.22 | $1.24 | $1.24 | 37,819 |
| 2022-09-12 | $1.42 | $1.42 | $1.21 | $1.27 | $1.27 | 79,440 |
| 2022-09-09 | $1.41 | $1.47 | $1.37 | $1.38 | $1.38 | 59,336 |
| 2022-09-08 | $1.51 | $1.52 | $1.39 | $1.39 | $1.39 | 57,549 |
| 2022-09-07 | $1.60 | $1.76 | $1.51 | $1.51 | $1.51 | 11,523 |
| 2022-09-06 | $1.77 | $1.77 | $1.55 | $1.58 | $1.58 | 27,353 |
| 2022-09-02 | $1.54 | $1.77 | $1.48 | $1.55 | $1.55 | 161,583 |
| 2022-09-01 | $1.58 | $1.78 | $1.49 | $1.57 | $1.57 | 134,552 |
| 2022-08-31 | $1.78 | $1.78 | $1.58 | $1.65 | $1.65 | 112,087 |
| 2022-08-30 | $1.83 | $1.90 | $1.72 | $1.75 | $1.75 | 38,351 |
| 2022-08-29 | $1.90 | $1.90 | $1.76 | $1.82 | $1.82 | 33,738 |
| 2022-08-26 | $1.91 | $1.94 | $1.86 | $1.89 | $1.89 | 9,566 |
| 2022-08-25 | $1.92 | $2.00 | $1.85 | $1.91 | $1.91 | 111,086 |
| 2022-08-24 | $1.93 | $2.06 | $1.86 | $1.90 | $1.90 | 117,041 |
| 2022-08-23 | $1.88 | $2.08 | $1.86 | $1.92 | $1.92 | 105,279 |
| 2022-08-22 | $1.95 | $2.32 | $1.80 | $1.87 | $1.87 | 84,675 |
| 2022-08-19 | $2.09 | $2.24 | $1.95 | $1.95 | $1.95 | 55,011 |
| 2022-08-18 | $2.27 | $2.38 | $2.06 | $2.07 | $2.07 | 46,447 |
| 2022-08-17 | $2.52 | $2.52 | $2.27 | $2.30 | $2.30 | 40,862 |
| 2022-08-16 | $2.44 | $2.62 | $2.44 | $2.56 | $2.56 | 9,783 |
| 2022-08-15 | $2.36 | $2.50 | $2.35 | $2.45 | $2.45 | 22,335 |
| 2022-08-12 | $2.30 | $2.49 | $2.30 | $2.46 | $2.46 | 17,653 |
| 2022-08-11 | $2.25 | $2.36 | $2.25 | $2.33 | $2.33 | 11,934 |
| 2022-08-10 | $2.36 | $2.36 | $2.25 | $2.25 | $2.25 | 22,291 |
| 2022-08-09 | $2.41 | $2.46 | $2.30 | $2.31 | $2.31 | 11,246 |
| 2022-08-08 | $2.35 | $2.48 | $2.35 | $2.38 | $2.38 | 13,837 |
| 2022-08-05 | $2.35 | $2.47 | $2.35 | $2.37 | $2.37 | 12,057 |
| 2022-08-04 | $2.43 | $2.55 | $2.35 | $2.35 | $2.35 | 21,590 |
| 2022-08-03 | $2.55 | $2.57 | $2.42 | $2.42 | $2.42 | 13,262 |
| 2022-08-02 | $2.60 | $2.62 | $2.33 | $2.33 | $2.33 | 26,653 |
| 2022-08-01 | $2.75 | $2.75 | $2.62 | $2.64 | $2.64 | 11,465 |
| 2022-07-29 | $2.78 | $2.91 | $2.78 | $2.78 | $2.78 | 9,961 |
| 2022-07-28 | $2.71 | $2.78 | $2.71 | $2.75 | $2.75 | 3,256 |
| 2022-07-27 | $2.93 | $2.93 | $2.78 | $2.80 | $2.80 | 3,696 |
| 2022-07-26 | $2.91 | $2.91 | $2.82 | $2.82 | $2.82 | 3,123 |
| 2022-07-25 | $2.80 | $2.80 | $2.74 | $2.80 | $2.80 | 3,747 |
| 2022-07-22 | $2.90 | $2.95 | $2.79 | $2.80 | $2.80 | 9,963 |
| 2022-07-21 | $2.79 | $2.82 | $2.75 | $2.81 | $2.81 | 1,105 |
| 2022-07-20 | $2.85 | $2.87 | $2.72 | $2.73 | $2.73 | 18,717 |
| 2022-07-19 | $2.81 | $2.93 | $2.76 | $2.89 | $2.89 | 24,737 |
| 2022-07-18 | $2.83 | $2.90 | $2.70 | $2.70 | $2.70 | 2,926 |
| 2022-07-15 | $2.85 | $2.86 | $2.68 | $2.70 | $2.70 | 17,086 |
| 2022-07-14 | $2.75 | $2.88 | $2.73 | $2.74 | $2.74 | 10,368 |
| 2022-07-13 | $2.80 | $2.90 | $2.75 | $2.75 | $2.75 | 3,797 |
| 2022-07-12 | $2.90 | $2.90 | $2.81 | $2.84 | $2.84 | 3,276 |
| 2022-07-11 | $3.04 | $3.16 | $2.75 | $2.84 | $2.84 | 17,528 |
| 2022-07-08 | $2.85 | $2.97 | $2.78 | $2.96 | $2.96 | 20,684 |
| 2022-07-07 | $2.87 | $2.94 | $2.70 | $2.85 | $2.85 | 15,763 |
| 2022-07-06 | $2.73 | $3.11 | $2.73 | $2.77 | $2.77 | 27,819 |
| 2022-07-05 | $2.69 | $2.80 | $2.68 | $2.73 | $2.73 | 31,542 |
| 2022-07-01 | $2.69 | $2.81 | $2.52 | $2.67 | $2.67 | 7,157 |
| 2022-06-30 | $2.65 | $2.79 | $2.52 | $2.65 | $2.65 | 10,891 |
| 2022-06-29 | $2.61 | $2.68 | $2.56 | $2.60 | $2.60 | 1,824 |
| 2022-06-28 | $2.55 | $2.97 | $2.53 | $2.64 | $2.64 | 10,113 |
| 2022-06-27 | $2.90 | $2.92 | $2.52 | $2.53 | $2.53 | 23,196 |
| 2022-06-24 | $2.94 | $2.94 | $2.80 | $2.87 | $2.87 | 3,353 |
| 2022-06-23 | $2.80 | $3.17 | $2.75 | $2.84 | $2.84 | 7,535 |
| 2022-06-22 | $3.10 | $3.14 | $2.52 | $2.89 | $2.89 | 10,713 |
| 2022-06-21 | $3.48 | $3.66 | $3.01 | $3.11 | $3.11 | 9,819 |
| 2022-06-17 | $3.62 | $3.95 | $3.47 | $3.47 | $3.47 | 18,083 |
| 2022-06-16 | $3.72 | $3.72 | $3.62 | $3.67 | $3.67 | 2,221 |
| 2022-06-15 | $3.72 | $3.80 | $3.72 | $3.80 | $3.80 | 922 |
| 2022-06-14 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 1,424 |
| 2022-06-13 | $3.85 | $4.54 | $3.85 | $4.04 | $4.04 | 22,878 |
| 2022-06-10 | $4.01 | $4.12 | $4.00 | $4.00 | $4.00 | 12,324 |
| 2022-06-09 | $4.00 | $4.13 | $4.00 | $4.02 | $4.02 | 6,979 |
| 2022-06-08 | $3.77 | $4.17 | $3.77 | $4.17 | $4.17 | 4,983 |
| 2022-06-07 | $3.94 | $4.10 | $3.78 | $4.01 | $4.01 | 15,171 |
| 2022-06-06 | $3.92 | $3.98 | $3.74 | $3.90 | $3.90 | 7,848 |
| 2022-06-03 | $3.95 | $4.00 | $3.79 | $4.00 | $4.00 | 7,373 |
| 2022-06-02 | $4.12 | $4.12 | $3.96 | $4.00 | $4.00 | 4,952 |
| 2022-06-01 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 6,286 |
| 2022-05-31 | $4.00 | $4.10 | $3.85 | $3.93 | $3.93 | 17,533 |
| 2022-05-27 | $4.13 | $4.35 | $4.00 | $4.06 | $4.06 | 7,636 |
| 2022-05-26 | $4.05 | $4.15 | $3.82 | $4.00 | $4.00 | 8,112 |
| 2022-05-25 | $4.04 | $4.20 | $4.04 | $4.20 | $4.20 | 9,475 |
| 2022-05-24 | $3.96 | $4.00 | $3.81 | $4.00 | $4.00 | 10,217 |
| 2022-05-23 | $4.00 | $4.09 | $4.00 | $4.08 | $4.08 | 2,205 |
| 2022-05-20 | $3.62 | $3.87 | $3.59 | $3.85 | $3.85 | 3,467 |
| 2022-05-19 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 8,385 |
| 2022-05-18 | $3.64 | $3.66 | $3.51 | $3.57 | $3.57 | 2,870 |
| 2022-05-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 380 |
| 2022-05-16 | $3.98 | $4.00 | $3.98 | $4.00 | $4.00 | 1,605 |
| 2022-05-13 | $4.12 | $4.25 | $4.04 | $4.11 | $4.11 | 4,859 |
| 2022-05-12 | $4.02 | $4.02 | $3.33 | $4.00 | $4.00 | 13,756 |
| 2022-05-11 | $3.93 | $4.18 | $3.93 | $4.05 | $4.05 | 9,739 |
| 2022-05-10 | $3.91 | $4.18 | $3.91 | $4.18 | $4.18 | 3,388 |
| 2022-05-09 | $3.99 | $3.99 | $3.92 | $3.98 | $3.98 | 5,922 |
| 2022-05-06 | $3.99 | $4.10 | $3.92 | $4.01 | $4.01 | 2,619 |
| 2022-05-05 | $4.06 | $4.16 | $3.81 | $3.95 | $3.95 | 2,764 |
| 2022-05-04 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 1,093 |
| 2022-05-03 | $4.14 | $4.14 | $3.88 | $4.00 | $4.00 | 9,963 |
| 2022-05-02 | $3.78 | $3.96 | $3.65 | $3.96 | $3.96 | 3,177 |
| 2022-04-29 | $3.88 | $3.88 | $3.81 | $3.81 | $3.81 | 4,036 |
| 2022-04-28 | $3.65 | $3.95 | $3.63 | $3.66 | $3.66 | 1,367 |
| 2022-04-27 | $3.54 | $4.25 | $3.54 | $3.66 | $3.66 | 10,316 |
| 2022-04-26 | $3.73 | $4.35 | $3.50 | $3.50 | $3.50 | 32,411 |
| 2022-04-25 | $3.81 | $3.93 | $3.68 | $3.68 | $3.68 | 6,067 |
| 2022-04-22 | $4.04 | $4.10 | $3.81 | $3.81 | $3.81 | 2,634 |
| 2022-04-21 | $3.94 | $4.04 | $3.92 | $4.04 | $4.04 | 1,433 |
| 2022-04-20 | $4.10 | $4.18 | $4.06 | $4.06 | $4.06 | 12,571 |
| 2022-04-19 | $4.11 | $4.23 | $4.07 | $4.10 | $4.10 | 9,424 |
| 2022-04-18 | $4.06 | $4.10 | $3.75 | $3.75 | $3.75 | 5,590 |
| 2022-04-14 | $4.15 | $4.30 | $3.78 | $4.00 | $4.00 | 6,626 |
| 2022-04-13 | $4.23 | $4.23 | $3.81 | $4.13 | $4.13 | 7,457 |
| 2022-04-12 | $4.18 | $4.37 | $4.00 | $4.00 | $4.00 | 8,689 |
| 2022-04-11 | $4.20 | $4.38 | $4.05 | $4.10 | $4.10 | 4,016 |
| 2022-04-08 | $4.17 | $4.64 | $4.16 | $4.17 | $4.17 | 29,527 |
| 2022-04-07 | $4.40 | $4.54 | $4.21 | $4.35 | $4.35 | 31,307 |
| 2022-04-06 | $4.03 | $4.10 | $3.95 | $4.09 | $4.09 | 8,934 |
| 2022-04-05 | $4.15 | $4.39 | $4.05 | $4.07 | $4.07 | 2,191 |
| 2022-04-04 | $4.50 | $4.50 | $4.05 | $4.20 | $4.20 | 1,528 |
| 2022-04-01 | $4.11 | $4.12 | $4.03 | $4.08 | $4.08 | 14,080 |
| 2022-03-31 | $4.15 | $4.34 | $4.12 | $4.12 | $4.12 | 3,022 |
| 2022-03-30 | $4.31 | $4.31 | $4.20 | $4.22 | $4.22 | 4,126 |
| 2022-03-29 | $4.45 | $4.45 | $4.26 | $4.43 | $4.43 | 6,495 |
| 2022-03-28 | $4.50 | $4.66 | $4.30 | $4.55 | $4.55 | 2,450 |
| 2022-03-25 | $4.73 | $4.73 | $4.61 | $4.64 | $4.64 | 3,415 |
| 2022-03-24 | $4.92 | $4.97 | $4.62 | $4.62 | $4.62 | 1,584 |
| 2022-03-23 | $4.70 | $4.99 | $4.61 | $4.62 | $4.62 | 3,112 |
| 2022-03-22 | $4.64 | $4.77 | $4.54 | $4.65 | $4.65 | 5,676 |
| 2022-03-21 | $4.49 | $4.79 | $4.49 | $4.64 | $4.64 | 2,598 |
| 2022-03-18 | $4.95 | $4.95 | $4.62 | $4.62 | $4.62 | 4,415 |
| 2022-03-17 | $4.51 | $4.93 | $4.51 | $4.65 | $4.65 | 5,905 |
| 2022-03-16 | $4.53 | $4.99 | $4.50 | $4.58 | $4.58 | 4,451 |
| 2022-03-15 | $4.62 | $4.62 | $4.50 | $4.53 | $4.53 | 1,899 |
| 2022-03-14 | $4.86 | $4.86 | $4.61 | $4.61 | $4.61 | 438 |
| 2022-03-11 | $4.89 | $5.10 | $4.75 | $4.90 | $4.90 | 20,870 |
| 2022-03-10 | $5.00 | $5.03 | $4.76 | $5.03 | $5.03 | 1,780 |
| 2022-03-09 | $4.75 | $5.11 | $4.75 | $5.00 | $5.00 | 21,979 |
| 2022-03-08 | $4.60 | $4.84 | $4.48 | $4.69 | $4.69 | 10,369 |
| 2022-03-07 | $4.55 | $4.84 | $4.43 | $4.58 | $4.58 | 6,558 |
| 2022-03-04 | $4.79 | $4.85 | $4.51 | $4.51 | $4.51 | 13,355 |
| 2022-03-03 | $4.62 | $4.75 | $4.62 | $4.65 | $4.65 | 2,272 |
| 2022-03-02 | $5.12 | $5.12 | $4.55 | $4.73 | $4.73 | 7,678 |
| 2022-03-01 | $4.43 | $5.12 | $4.43 | $5.12 | $5.12 | 9,146 |
| 2022-02-28 | $4.51 | $4.70 | $4.35 | $4.49 | $4.49 | 5,290 |
| 2022-02-25 | $4.25 | $4.45 | $4.25 | $4.40 | $4.40 | 2,822 |
| 2022-02-24 | $4.44 | $4.45 | $4.06 | $4.26 | $4.26 | 3,197 |
| 2022-02-23 | $4.53 | $4.53 | $4.40 | $4.44 | $4.44 | 2,043 |
| 2022-02-22 | $4.29 | $4.54 | $4.22 | $4.42 | $4.42 | 2,558 |
| 2022-02-18 | $4.39 | $4.39 | $4.10 | $4.25 | $4.25 | 34,609 |
| 2022-02-17 | $4.14 | $4.47 | $4.14 | $4.30 | $4.30 | 3,021 |
| 2022-02-16 | $4.07 | $4.41 | $4.07 | $4.25 | $4.25 | 6,616 |
| 2022-02-15 | $4.03 | $4.27 | $4.03 | $4.13 | $4.13 | 22,983 |
| 2022-02-14 | $4.40 | $4.40 | $4.04 | $4.07 | $4.07 | 11,840 |
| 2022-02-11 | $4.57 | $4.66 | $4.40 | $4.40 | $4.40 | 5,232 |
| 2022-02-10 | $4.27 | $4.67 | $4.27 | $4.35 | $4.35 | 30,589 |
| 2022-02-09 | $4.46 | $4.54 | $4.21 | $4.28 | $4.28 | 13,375 |
| 2022-02-08 | $4.42 | $4.51 | $4.20 | $4.31 | $4.31 | 11,063 |
| 2022-02-07 | $4.27 | $4.65 | $4.22 | $4.32 | $4.32 | 9,499 |
| 2022-02-04 | $4.52 | $4.52 | $4.01 | $4.07 | $4.07 | 6,237 |
| 2022-02-03 | $4.61 | $4.61 | $4.24 | $4.30 | $4.30 | 16,035 |
| 2022-02-02 | $5.04 | $5.04 | $4.59 | $4.59 | $4.59 | 8,495 |
| 2022-02-01 | $4.80 | $5.33 | $4.74 | $5.02 | $5.02 | 19,748 |
| 2022-01-31 | $5.04 | $5.18 | $4.48 | $4.84 | $4.84 | 27,669 |
| 2022-01-28 | $4.94 | $5.02 | $4.44 | $4.66 | $4.66 | 26,311 |
| 2022-01-27 | $5.24 | $5.27 | $4.85 | $4.98 | $4.98 | 21,116 |
| 2022-01-26 | $5.20 | $5.86 | $4.86 | $5.03 | $5.03 | 23,605 |
| 2022-01-25 | $5.24 | $5.39 | $4.98 | $5.17 | $5.17 | 25,904 |
| 2022-01-24 | $5.04 | $5.21 | $5.03 | $5.12 | $5.12 | 9,997 |
| 2022-01-21 | $5.30 | $5.68 | $4.88 | $5.06 | $5.06 | 19,613 |
| 2022-01-20 | $5.52 | $5.95 | $5.02 | $5.34 | $5.34 | 26,325 |
| 2022-01-19 | $6.32 | $6.32 | $5.50 | $5.50 | $5.50 | 20,015 |
| 2022-01-18 | $5.90 | $6.98 | $5.47 | $6.13 | $6.13 | 26,688 |
| 2022-01-14 | $5.74 | $6.36 | $5.18 | $6.10 | $6.10 | 27,040 |
| 2022-01-13 | $7.27 | $7.27 | $6.03 | $6.03 | $6.03 | 14,448 |
| 2022-01-12 | $6.73 | $7.00 | $6.05 | $6.75 | $6.75 | 30,845 |
| 2022-01-11 | $7.45 | $7.50 | $6.53 | $6.90 | $6.90 | 26,444 |
| 2022-01-10 | $7.70 | $7.88 | $7.05 | $7.44 | $7.44 | 14,334 |
| 2022-01-07 | $8.63 | $8.63 | $7.55 | $7.69 | $7.69 | 21,291 |
| 2022-01-06 | $8.51 | $9.03 | $8.10 | $8.46 | $8.46 | 13,132 |
| 2022-01-05 | $9.52 | $9.52 | $8.53 | $8.77 | $8.77 | 77,399 |
| 2022-01-04 | $9.00 | $9.17 | $8.62 | $8.85 | $8.85 | 35,611 |
| 2022-01-03 | $9.00 | $9.46 | $8.82 | $9.00 | $9.00 | 29,031 |
| 2021-12-31 | $9.00 | $9.22 | $9.00 | $9.03 | $9.03 | 3,078 |
| 2021-12-30 | $8.99 | $9.24 | $8.61 | $9.00 | $9.00 | 26,213 |
| 2021-12-29 | $9.10 | $9.31 | $8.91 | $9.10 | $9.10 | 24,652 |
| 2021-12-28 | $9.12 | $9.12 | $8.49 | $9.00 | $9.00 | 24,954 |
| 2021-12-27 | $8.74 | $9.33 | $8.73 | $9.12 | $9.12 | 17,827 |
| 2021-12-23 | $9.69 | $9.69 | $8.71 | $9.06 | $9.06 | 18,479 |
| 2021-12-22 | $9.63 | $10.34 | $8.70 | $9.21 | $9.21 | 42,953 |
| 2021-12-21 | $8.67 | $10.42 | $8.44 | $10.00 | $10.00 | 75,125 |
| 2021-12-20 | $8.89 | $8.95 | $8.15 | $8.43 | $8.43 | 19,372 |
| 2021-12-17 | $9.18 | $9.47 | $8.80 | $8.95 | $8.95 | 20,937 |
| 2021-12-16 | $9.05 | $10.11 | $9.00 | $9.33 | $9.33 | 43,989 |
| 2021-12-15 | $9.91 | $9.91 | $8.55 | $9.32 | $9.32 | 25,542 |
| 2021-12-14 | $9.53 | $9.94 | $9.30 | $9.81 | $9.81 | 21,480 |
| 2021-12-13 | $9.16 | $10.28 | $9.16 | $9.71 | $9.71 | 28,155 |
| 2021-12-10 | $9.50 | $10.18 | $9.03 | $9.17 | $9.17 | 25,129 |
| 2021-12-09 | $9.55 | $10.50 | $8.39 | $9.18 | $9.18 | 81,489 |
| 2021-12-08 | $8.50 | $9.00 | $7.80 | $8.23 | $8.23 | 15,158 |
| 2021-12-07 | $8.00 | $8.70 | $8.00 | $8.54 | $8.54 | 7,627 |
| 2021-12-06 | $9.20 | $9.20 | $7.82 | $8.11 | $8.11 | 14,938 |
| 2021-12-03 | $9.07 | $9.59 | $8.40 | $8.95 | $8.95 | 8,475 |
| 2021-12-02 | $9.47 | $9.99 | $9.25 | $9.25 | $9.25 | 5,322 |
| 2021-12-01 | $9.85 | $10.38 | $9.58 | $9.72 | $9.72 | 5,045 |
| 2021-11-30 | $10.04 | $10.45 | $9.31 | $9.35 | $9.35 | 11,054 |
| 2021-11-29 | $11.75 | $12.28 | $10.38 | $10.38 | $10.38 | 8,780 |
| 2021-11-26 | $10.72 | $10.80 | $10.72 | $10.80 | $10.80 | 445 |
| 2021-11-24 | $10.24 | $10.71 | $10.22 | $10.36 | $10.36 | 4,227 |
| 2021-11-23 | $11.60 | $11.60 | $10.00 | $10.58 | $10.58 | 7,479 |
| 2021-11-22 | $11.50 | $12.07 | $11.09 | $11.09 | $11.09 | 8,741 |
| 2021-11-19 | $11.72 | $12.17 | $11.25 | $11.41 | $11.41 | 6,565 |
| 2021-11-18 | $12.18 | $12.19 | $11.71 | $12.19 | $12.19 | 2,737 |
| 2021-11-17 | $11.76 | $12.27 | $11.70 | $11.79 | $11.79 | 4,088 |
| 2021-11-16 | $11.85 | $12.66 | $11.70 | $12.01 | $12.01 | 4,221 |
| 2021-11-15 | $11.64 | $12.53 | $11.14 | $11.33 | $11.33 | 9,220 |
| 2021-11-12 | $12.19 | $12.59 | $11.77 | $11.98 | $11.98 | 8,192 |
| 2021-11-11 | $12.12 | $12.46 | $11.80 | $12.46 | $12.46 | 10,684 |
| 2021-11-10 | $12.77 | $13.00 | $12.20 | $12.36 | $12.36 | 7,923 |
| 2021-11-09 | $12.52 | $13.00 | $12.52 | $12.98 | $12.98 | 4,555 |
| 2021-11-08 | $12.52 | $13.44 | $12.52 | $13.21 | $13.21 | 1,766 |
| 2021-11-05 | $12.81 | $13.01 | $12.57 | $12.60 | $12.60 | 3,765 |
| 2021-11-04 | $13.31 | $13.88 | $12.66 | $13.04 | $13.04 | 12,458 |
| 2021-11-03 | $12.87 | $13.45 | $12.60 | $13.32 | $13.32 | 9,238 |
| 2021-11-02 | $12.89 | $12.89 | $12.50 | $12.56 | $12.56 | 2,759 |
| 2021-11-01 | $12.51 | $12.90 | $12.23 | $12.31 | $12.31 | 6,225 |
| 2021-10-29 | $12.92 | $13.40 | $12.37 | $12.60 | $12.60 | 15,901 |
| 2021-10-28 | $12.05 | $13.80 | $11.99 | $12.28 | $12.28 | 15,216 |
| 2021-10-27 | $12.74 | $13.21 | $12.00 | $12.28 | $12.28 | 11,714 |
| 2021-10-26 | $13.10 | $13.84 | $12.31 | $12.31 | $12.31 | 12,067 |
| 2021-10-25 | $12.52 | $13.04 | $12.36 | $12.75 | $12.75 | 8,934 |
| 2021-10-22 | $13.51 | $13.78 | $11.82 | $12.58 | $12.58 | 21,381 |
| 2021-10-21 | $13.89 | $14.82 | $13.50 | $13.61 | $13.61 | 11,049 |
| 2021-10-20 | $13.57 | $14.45 | $13.57 | $13.91 | $13.91 | 13,727 |
| 2021-10-19 | $12.52 | $13.73 | $12.07 | $13.30 | $13.30 | 14,973 |
| 2021-10-18 | $12.49 | $13.64 | $12.49 | $12.82 | $12.82 | 18,438 |
| 2021-10-15 | $11.36 | $12.59 | $11.36 | $12.47 | $12.47 | 16,546 |
| 2021-10-14 | $11.30 | $11.60 | $11.13 | $11.44 | $11.44 | 6,591 |
| 2021-10-13 | $11.67 | $11.67 | $11.10 | $11.10 | $11.10 | 2,767 |
| 2021-10-12 | $11.92 | $11.93 | $11.04 | $11.50 | $11.50 | 4,995 |
| 2021-10-11 | $12.72 | $12.72 | $11.65 | $12.02 | $12.02 | 121,601 |
| 2021-10-08 | $12.72 | $13.02 | $12.63 | $12.83 | $12.83 | 1,841 |
| 2021-10-07 | $13.46 | $13.46 | $13.00 | $13.00 | $13.00 | 7,168 |
| 2021-10-06 | $13.11 | $13.70 | $13.08 | $13.37 | $13.37 | 1,486 |
| 2021-10-05 | $13.15 | $13.58 | $13.00 | $13.01 | $13.01 | 4,340 |
| 2021-10-04 | $13.56 | $13.75 | $13.27 | $13.27 | $13.27 | 4,161 |
| 2021-10-01 | $13.29 | $13.90 | $13.00 | $13.62 | $13.62 | 15,138 |
| 2021-09-30 | $13.59 | $13.76 | $13.01 | $13.50 | $13.50 | 8,384 |
| 2021-09-29 | $13.60 | $14.13 | $13.20 | $13.41 | $13.41 | 16,279 |
| 2021-09-28 | $13.45 | $14.17 | $13.45 | $13.77 | $13.77 | 21,705 |
| 2021-09-27 | $13.30 | $13.81 | $13.01 | $13.31 | $13.31 | 22,272 |
| 2021-09-24 | $14.22 | $14.22 | $13.21 | $13.52 | $13.52 | 12,836 |
| 2021-09-23 | $13.85 | $14.06 | $13.60 | $13.82 | $13.82 | 57,112 |
| 2021-09-22 | $14.90 | $15.46 | $13.68 | $14.00 | $14.00 | 24,585 |
| 2021-09-21 | $13.78 | $15.24 | $13.76 | $14.91 | $14.91 | 29,307 |
| 2021-09-20 | $15.38 | $15.96 | $13.91 | $14.00 | $14.00 | 16,736 |
| 2021-09-17 | $15.79 | $16.27 | $15.40 | $15.40 | $15.40 | 10,139 |
| 2021-09-16 | $16.86 | $16.86 | $15.10 | $15.60 | $15.60 | 27,387 |
| 2021-09-15 | $16.00 | $16.85 | $15.08 | $16.71 | $16.71 | 56,814 |
| 2021-09-14 | $17.04 | $17.33 | $16.24 | $16.24 | $16.24 | 14,632 |
| 2021-09-13 | $17.20 | $17.20 | $16.65 | $17.00 | $17.00 | 8,886 |
| 2021-09-10 | $16.99 | $17.35 | $16.28 | $17.21 | $17.21 | 10,284 |
| 2021-09-09 | $17.01 | $17.01 | $16.33 | $16.85 | $16.85 | 19,918 |
| 2021-09-08 | $17.57 | $18.04 | $16.28 | $16.91 | $16.91 | 16,614 |
| 2021-09-07 | $18.16 | $18.68 | $17.55 | $17.73 | $17.73 | 11,554 |
| 2021-09-03 | $18.00 | $18.86 | $18.00 | $18.10 | $18.10 | 24,531 |
| 2021-09-02 | $18.00 | $18.00 | $17.50 | $17.91 | $17.91 | 4,427 |
| 2021-09-01 | $17.90 | $18.00 | $17.51 | $17.70 | $17.70 | 13,638 |
| 2021-08-31 | $17.79 | $18.20 | $17.50 | $17.81 | $17.81 | 11,781 |
| 2021-08-30 | $18.22 | $18.22 | $17.96 | $18.11 | $18.11 | 3,440 |
| 2021-08-27 | $18.25 | $18.25 | $17.64 | $18.07 | $18.07 | 3,074 |
| 2021-08-26 | $18.06 | $18.50 | $17.90 | $18.14 | $18.14 | 28,315 |
| 2021-08-25 | $17.26 | $17.83 | $17.20 | $17.83 | $17.83 | 6,277 |
| 2021-08-24 | $16.42 | $17.11 | $16.10 | $16.42 | $16.42 | 8,026 |
| 2021-08-23 | $16.63 | $16.97 | $16.15 | $16.30 | $16.30 | 6,987 |
| 2021-08-20 | $16.55 | $16.99 | $16.25 | $16.46 | $16.46 | 7,724 |
| 2021-08-19 | $17.06 | $17.26 | $16.29 | $16.29 | $16.29 | 9,373 |
| 2021-08-18 | $16.37 | $16.87 | $16.37 | $16.75 | $16.75 | 7,869 |
| 2021-08-17 | $16.67 | $16.80 | $16.55 | $16.63 | $16.63 | 4,281 |
| 2021-08-16 | $17.17 | $17.22 | $16.80 | $16.80 | $16.80 | 7,745 |
| 2021-08-13 | $17.00 | $17.47 | $16.62 | $16.80 | $16.80 | 5,623 |
| 2021-08-12 | $17.00 | $17.44 | $17.00 | $17.00 | $17.00 | 4,439 |
| 2021-08-11 | $17.24 | $18.10 | $17.00 | $17.49 | $17.49 | 24,601 |
| 2021-08-10 | $18.66 | $18.66 | $17.20 | $17.60 | $17.60 | 65,820 |
| 2021-08-09 | $19.50 | $19.50 | $18.55 | $18.70 | $18.70 | 14,912 |
| 2021-08-06 | $19.48 | $19.48 | $18.41 | $18.75 | $18.75 | 11,399 |
| 2021-08-05 | $18.85 | $19.54 | $18.50 | $19.10 | $19.10 | 22,649 |
| 2021-08-04 | $19.72 | $19.75 | $18.05 | $18.35 | $18.35 | 106,194 |
| 2021-08-03 | $21.36 | $22.00 | $19.68 | $20.01 | $20.01 | 33,922 |
| 2021-08-02 | $21.05 | $22.00 | $19.86 | $19.90 | $19.90 | 55,817 |
| 2021-07-30 | $20.01 | $20.74 | $19.20 | $19.55 | $19.55 | 14,608 |
| 2021-07-29 | $22.75 | $22.75 | $20.01 | $20.10 | $20.10 | 37,447 |
| 2021-07-28 | $19.85 | $21.99 | $19.84 | $21.99 | $21.99 | 7,356 |
| 2021-07-27 | $20.90 | $21.46 | $20.13 | $20.25 | $20.25 | 14,997 |
| 2021-07-26 | $21.37 | $21.50 | $20.59 | $20.91 | $20.91 | 26,518 |
| 2021-07-23 | $21.36 | $21.85 | $21.18 | $21.72 | $21.72 | 52,779 |
| 2021-07-22 | $21.60 | $22.07 | $21.60 | $21.60 | $21.60 | 63,697 |
| 2021-07-21 | $22.40 | $22.40 | $21.28 | $21.60 | $21.60 | 114,036 |
| 2021-07-20 | $21.95 | $22.50 | $21.17 | $21.58 | $21.58 | 50,216 |
| 2021-07-19 | $21.75 | $21.95 | $20.56 | $20.97 | $20.97 | 62,581 |
| 2021-07-16 | $18.15 | $20.10 | $18.15 | $19.56 | $19.56 | 22,700 |
| 2021-07-15 | $21.95 | $22.00 | $18.50 | $18.54 | $18.54 | 66,319 |
| 2021-07-14 | $22.30 | $22.78 | $21.41 | $22.00 | $22.00 | 44,486 |
| 2021-07-13 | $22.30 | $22.86 | $22.12 | $22.53 | $22.53 | 70,247 |
| 2021-07-12 | $21.09 | $21.52 | $21.00 | $21.30 | $21.30 | 9,056 |
| 2021-07-09 | $21.89 | $22.87 | $21.30 | $21.32 | $21.32 | 37,970 |
| 2021-07-08 | $19.72 | $22.61 | $19.43 | $21.84 | $21.84 | 56,113 |
| 2021-07-07 | $20.00 | $20.45 | $19.76 | $19.76 | $19.76 | 23,404 |
| 2021-07-06 | $19.87 | $19.93 | $18.68 | $19.79 | $19.79 | 3,863 |
| 2021-07-02 | $18.73 | $19.75 | $18.02 | $19.11 | $19.11 | 14,037 |
| 2021-07-01 | $19.32 | $19.45 | $18.80 | $18.80 | $18.80 | 35,415 |
| 2021-06-30 | $18.21 | $19.88 | $18.00 | $19.60 | $19.60 | 141,792 |
| 2021-06-29 | $16.52 | $18.25 | $16.52 | $18.16 | $18.16 | 120,824 |
| 2021-06-28 | $17.00 | $17.47 | $16.03 | $16.81 | $16.81 | 114,968 |
| 2021-06-25 | $17.35 | $17.50 | $17.04 | $17.20 | $17.20 | 62,326 |
| 2021-06-24 | $16.00 | $17.02 | $15.76 | $16.40 | $16.40 | 10,910 |
| 2021-06-23 | $15.65 | $16.10 | $15.50 | $15.98 | $15.98 | 57,718 |
| 2021-06-22 | $16.20 | $16.33 | $15.56 | $15.95 | $15.95 | 69,660 |
| 2021-06-21 | $17.50 | $17.69 | $16.19 | $16.23 | $16.23 | 71,999 |
| 2021-06-18 | $18.00 | $18.00 | $14.94 | $17.05 | $17.05 | 1,499,445 |
Ambrx Biopharma Inc (AMAM) News Headlines
Recent Ambrx Biopharma Inc (AMAM) News
Similar Companies to Ambrx Biopharma Inc (AMAM) 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 |