AN2 Therapeutics Inc (ANTX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.12 ($0.05) 4.67%
AN2 Therapeutics Inc - Daily Information
Click for more stock information on AN2 Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.10 |
| Previous Close | $1.12 |
| High | $1.12 |
| Low | $1.08 |
| Adjusted Open | $1.10 |
| Previous Adjusted Close | $1.12 |
| Adjusted High | $1.12 |
| Adjusted Low | $1.08 |
About AN2 Therapeutics Inc (ANTX)
AN2 Therapeutics Inc
Invest in AN2 Therapeutics Inc (ANTX)
Historical Stock Data for AN2 Therapeutics Inc (ANTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | $1.10 | $1.12 | $1.08 | $1.12 | $1.12 | 138,913 |
| 2025-02-13 | $1.08 | $1.11 | $1.05 | $1.07 | $1.07 | 256,591 |
| 2025-02-12 | $1.11 | $1.14 | $1.07 | $1.09 | $1.09 | 203,090 |
| 2025-02-11 | $1.12 | $1.14 | $1.11 | $1.11 | $1.11 | 224,874 |
| 2025-02-10 | $1.09 | $1.14 | $1.09 | $1.14 | $1.14 | 170,613 |
| 2025-02-07 | $1.10 | $1.13 | $1.06 | $1.08 | $1.08 | 41,242 |
| 2025-02-06 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 139,769 |
| 2025-02-05 | $1.11 | $1.17 | $1.09 | $1.17 | $1.17 | 196,785 |
| 2025-02-04 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 43,879 |
| 2025-02-03 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 158,913 |
| 2025-01-31 | $1.17 | $1.19 | $1.12 | $1.14 | $1.14 | 112,650 |
| 2025-01-30 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 73,635 |
| 2025-01-29 | $1.24 | $1.24 | $1.16 | $1.18 | $1.18 | 152,395 |
| 2025-01-28 | $1.27 | $1.27 | $1.21 | $1.23 | $1.23 | 117,593 |
| 2025-01-27 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 31,502 |
| 2025-01-24 | $1.26 | $1.26 | $1.24 | $1.25 | $1.25 | 147,589 |
| 2025-01-23 | $1.26 | $1.28 | $1.24 | $1.25 | $1.25 | 227,765 |
| 2025-01-22 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 156,675 |
| 2025-01-21 | $1.29 | $1.29 | $1.25 | $1.27 | $1.27 | 107,206 |
| 2025-01-17 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 89,777 |
| 2025-01-16 | $1.27 | $1.27 | $1.24 | $1.27 | $1.27 | 56,410 |
| 2025-01-15 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 83,337 |
| 2025-01-14 | $1.27 | $1.28 | $1.22 | $1.22 | $1.22 | 83,490 |
| 2025-01-13 | $1.24 | $1.28 | $1.23 | $1.26 | $1.26 | 170,888 |
| 2025-01-10 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 179,457 |
| 2025-01-08 | $1.34 | $1.37 | $1.29 | $1.30 | $1.30 | 81,995 |
| 2025-01-07 | $1.39 | $1.40 | $1.35 | $1.35 | $1.35 | 63,646 |
| 2025-01-06 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 95,617 |
| 2025-01-03 | $1.34 | $1.44 | $1.34 | $1.42 | $1.42 | 192,725 |
| 2025-01-02 | $1.39 | $1.44 | $1.36 | $1.39 | $1.39 | 182,674 |
| 2024-12-31 | $1.40 | $1.42 | $1.32 | $1.38 | $1.38 | 159,467 |
| 2024-12-30 | $1.42 | $1.43 | $1.40 | $1.41 | $1.41 | 68,828 |
| 2024-12-27 | $1.39 | $1.45 | $1.39 | $1.44 | $1.44 | 154,709 |
| 2024-12-26 | $1.34 | $1.41 | $1.34 | $1.38 | $1.38 | 100,280 |
| 2024-12-24 | $1.42 | $1.42 | $1.34 | $1.36 | $1.36 | 122,288 |
| 2024-12-23 | $1.27 | $1.43 | $1.26 | $1.40 | $1.40 | 512,625 |
| 2024-12-20 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 113,249 |
| 2024-12-19 | $1.31 | $1.32 | $1.23 | $1.27 | $1.27 | 228,541 |
| 2024-12-18 | $1.34 | $1.37 | $1.31 | $1.31 | $1.31 | 133,216 |
| 2024-12-17 | $1.34 | $1.37 | $1.32 | $1.34 | $1.34 | 151,961 |
| 2024-12-16 | $1.46 | $1.46 | $1.33 | $1.35 | $1.35 | 294,323 |
| 2024-12-13 | $1.48 | $1.48 | $1.43 | $1.43 | $1.43 | 156,371 |
| 2024-12-12 | $1.53 | $1.53 | $1.47 | $1.48 | $1.48 | 134,062 |
| 2024-12-11 | $1.57 | $1.59 | $1.48 | $1.55 | $1.55 | 442,491 |
| 2024-12-10 | $1.43 | $1.57 | $1.42 | $1.51 | $1.51 | 438,364 |
| 2024-12-09 | $1.45 | $1.50 | $1.40 | $1.42 | $1.42 | 229,451 |
| 2024-12-06 | $1.41 | $1.48 | $1.40 | $1.44 | $1.44 | 299,699 |
| 2024-12-05 | $1.49 | $1.52 | $1.45 | $1.45 | $1.45 | 145,799 |
| 2024-12-04 | $1.51 | $1.51 | $1.45 | $1.49 | $1.49 | 213,992 |
| 2024-12-03 | $1.60 | $1.60 | $1.49 | $1.50 | $1.50 | 268,131 |
| 2024-12-02 | $1.62 | $1.66 | $1.54 | $1.60 | $1.60 | 549,516 |
| 2024-11-29 | $1.48 | $1.68 | $1.47 | $1.67 | $1.67 | 1,318,505 |
| 2024-11-27 | $1.38 | $1.45 | $1.34 | $1.37 | $1.37 | 579,285 |
| 2024-11-26 | $1.40 | $1.41 | $1.37 | $1.39 | $1.39 | 309,389 |
| 2024-11-25 | $1.35 | $1.45 | $1.35 | $1.39 | $1.39 | 484,742 |
| 2024-11-22 | $1.26 | $1.42 | $1.26 | $1.34 | $1.34 | 1,250,518 |
| 2024-11-21 | $1.30 | $1.46 | $1.20 | $1.23 | $1.23 | 3,802,884 |
| 2024-11-20 | $1.07 | $1.33 | $1.07 | $1.30 | $1.30 | 5,552,777 |
| 2024-11-19 | $1.03 | $1.11 | $1.00 | $1.06 | $1.06 | 2,079,114 |
| 2024-11-18 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 726,207 |
| 2024-11-15 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 1,247,439 |
| 2024-11-14 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 697,979 |
| 2024-11-13 | $1.06 | $1.07 | $0.99 | $1.01 | $1.01 | 1,318,829 |
| 2024-11-12 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 475,458 |
| 2024-11-11 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 1,107,017 |
| 2024-11-08 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 868,018 |
| 2024-11-07 | $1.10 | $1.11 | $1.10 | $1.10 | $1.10 | 54,584 |
| 2024-11-06 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 105,508 |
| 2024-11-05 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 114,741 |
| 2024-11-04 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 138,410 |
| 2024-11-01 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 132,451 |
| 2024-10-31 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 119,072 |
| 2024-10-30 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 140,179 |
| 2024-10-29 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 256,467 |
| 2024-10-28 | $1.09 | $1.12 | $1.07 | $1.10 | $1.10 | 269,696 |
| 2024-10-25 | $1.07 | $1.08 | $1.06 | $1.07 | $1.07 | 64,860 |
| 2024-10-24 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 97,763 |
| 2024-10-23 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 133,466 |
| 2024-10-22 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 178,807 |
| 2024-10-21 | $1.06 | $1.12 | $1.06 | $1.08 | $1.08 | 631,163 |
| 2024-10-18 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 192,394 |
| 2024-10-17 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 307,515 |
| 2024-10-16 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 248,492 |
| 2024-10-15 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 62,220 |
| 2024-10-14 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 60,915 |
| 2024-10-11 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 140,605 |
| 2024-10-10 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 34,901 |
| 2024-10-09 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 102,610 |
| 2024-10-08 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 159,065 |
| 2024-10-07 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 102,268 |
| 2024-10-04 | $1.04 | $1.08 | $1.03 | $1.07 | $1.07 | 196,255 |
| 2024-10-03 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 126,223 |
| 2024-10-02 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 45,707 |
| 2024-10-01 | $1.06 | $1.09 | $1.03 | $1.05 | $1.05 | 116,810 |
| 2024-09-30 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 136,025 |
| 2024-09-27 | $1.06 | $1.09 | $1.06 | $1.06 | $1.06 | 175,519 |
| 2024-09-26 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 197,136 |
| 2024-09-25 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 262,514 |
| 2024-09-24 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 360,449 |
| 2024-09-23 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 60,466 |
| 2024-09-20 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 311,851 |
| 2024-09-19 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 384,423 |
| 2024-09-18 | $1.07 | $1.09 | $1.05 | $1.06 | $1.06 | 252,776 |
| 2024-09-17 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 170,967 |
| 2024-09-16 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 170,978 |
| 2024-09-13 | $1.03 | $1.06 | $1.02 | $1.04 | $1.04 | 219,275 |
| 2024-09-12 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 159,873 |
| 2024-09-11 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 148,986 |
| 2024-09-10 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 113,685 |
| 2024-09-09 | $1.01 | $1.08 | $1.01 | $1.04 | $1.04 | 246,037 |
| 2024-09-06 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 429,336 |
| 2024-09-05 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 702,389 |
| 2024-09-04 | $1.08 | $1.10 | $1.03 | $1.03 | $1.03 | 311,960 |
| 2024-09-03 | $1.15 | $1.17 | $1.07 | $1.10 | $1.10 | 282,429 |
| 2024-08-30 | $1.13 | $1.16 | $1.13 | $1.13 | $1.13 | 197,565 |
| 2024-08-29 | $1.11 | $1.19 | $1.10 | $1.13 | $1.13 | 299,996 |
| 2024-08-28 | $1.17 | $1.19 | $1.08 | $1.13 | $1.13 | 1,023,902 |
| 2024-08-27 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 694,820 |
| 2024-08-26 | $1.11 | $1.15 | $1.08 | $1.14 | $1.14 | 861,520 |
| 2024-08-23 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 620,746 |
| 2024-08-22 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 532,106 |
| 2024-08-21 | $1.06 | $1.12 | $1.03 | $1.10 | $1.10 | 1,757,997 |
| 2024-08-20 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 547,207 |
| 2024-08-19 | $0.96 | $1.08 | $0.96 | $1.05 | $1.05 | 1,579,974 |
| 2024-08-16 | $1.04 | $1.04 | $0.95 | $0.98 | $0.98 | 1,918,329 |
| 2024-08-15 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 2,834,228 |
| 2024-08-14 | $1.07 | $1.08 | $1.00 | $1.05 | $1.05 | 2,214,663 |
| 2024-08-13 | $1.06 | $1.14 | $1.05 | $1.09 | $1.09 | 770,849 |
| 2024-08-12 | $1.02 | $1.08 | $0.98 | $1.03 | $1.03 | 1,559,578 |
| 2024-08-09 | $1.58 | $1.59 | $0.87 | $1.03 | $1.03 | 11,780,452 |
| 2024-08-08 | $2.46 | $2.70 | $2.43 | $2.64 | $2.64 | 159,118 |
| 2024-08-07 | $2.51 | $2.51 | $2.41 | $2.47 | $2.47 | 109,924 |
| 2024-08-06 | $2.51 | $2.58 | $2.46 | $2.51 | $2.51 | 92,225 |
| 2024-08-05 | $2.48 | $2.53 | $2.36 | $2.51 | $2.51 | 162,543 |
| 2024-08-02 | $2.49 | $2.63 | $2.46 | $2.58 | $2.58 | 89,666 |
| 2024-08-01 | $2.56 | $2.66 | $2.46 | $2.55 | $2.55 | 62,344 |
| 2024-07-31 | $2.59 | $2.73 | $2.38 | $2.55 | $2.55 | 1,179,433 |
| 2024-07-30 | $2.59 | $2.59 | $2.50 | $2.56 | $2.56 | 85,205 |
| 2024-07-29 | $2.68 | $2.70 | $2.54 | $2.55 | $2.55 | 69,479 |
| 2024-07-26 | $2.65 | $2.68 | $2.59 | $2.68 | $2.68 | 38,981 |
| 2024-07-25 | $2.62 | $2.64 | $2.55 | $2.64 | $2.64 | 84,792 |
| 2024-07-24 | $2.73 | $2.74 | $2.50 | $2.65 | $2.65 | 101,009 |
| 2024-07-23 | $2.86 | $2.95 | $2.71 | $2.75 | $2.75 | 62,738 |
| 2024-07-22 | $2.80 | $2.91 | $2.70 | $2.91 | $2.91 | 72,163 |
| 2024-07-19 | $2.85 | $2.85 | $2.75 | $2.79 | $2.79 | 73,664 |
| 2024-07-18 | $2.92 | $2.98 | $2.84 | $2.85 | $2.85 | 97,797 |
| 2024-07-17 | $2.69 | $3.07 | $2.60 | $2.96 | $2.96 | 303,961 |
| 2024-07-16 | $2.53 | $2.78 | $2.52 | $2.72 | $2.72 | 105,567 |
| 2024-07-15 | $2.58 | $2.64 | $2.49 | $2.53 | $2.53 | 72,273 |
| 2024-07-12 | $2.56 | $2.60 | $2.51 | $2.58 | $2.58 | 35,780 |
| 2024-07-11 | $2.62 | $2.66 | $2.50 | $2.54 | $2.54 | 62,292 |
| 2024-07-10 | $2.55 | $2.61 | $2.47 | $2.60 | $2.60 | 103,878 |
| 2024-07-09 | $2.52 | $2.60 | $2.48 | $2.55 | $2.55 | 119,157 |
| 2024-07-08 | $2.64 | $2.94 | $2.46 | $2.50 | $2.50 | 389,008 |
| 2024-07-05 | $2.65 | $2.77 | $2.48 | $2.63 | $2.63 | 333,673 |
| 2024-07-03 | $2.20 | $2.72 | $2.20 | $2.71 | $2.71 | 870,127 |
| 2024-07-02 | $2.10 | $2.14 | $2.07 | $2.13 | $2.13 | 36,399 |
| 2024-07-01 | $2.15 | $2.16 | $2.11 | $2.13 | $2.13 | 29,455 |
| 2024-06-28 | $2.23 | $2.27 | $2.06 | $2.15 | $2.15 | 111,584 |
| 2024-06-27 | $2.09 | $2.25 | $2.09 | $2.23 | $2.23 | 52,142 |
| 2024-06-26 | $2.10 | $2.19 | $2.10 | $2.11 | $2.11 | 197,196 |
| 2024-06-25 | $2.09 | $2.10 | $2.02 | $2.10 | $2.10 | 93,802 |
| 2024-06-24 | $2.08 | $2.08 | $2.05 | $2.07 | $2.07 | 48,821 |
| 2024-06-21 | $2.06 | $2.14 | $2.01 | $2.11 | $2.11 | 94,878 |
| 2024-06-20 | $1.98 | $2.07 | $1.98 | $2.07 | $2.07 | 75,912 |
| 2024-06-18 | $2.04 | $2.06 | $1.98 | $2.00 | $2.00 | 61,187 |
| 2024-06-17 | $2.16 | $2.18 | $1.99 | $2.07 | $2.07 | 88,311 |
| 2024-06-14 | $1.98 | $2.18 | $1.96 | $2.17 | $2.17 | 123,356 |
| 2024-06-13 | $1.93 | $1.99 | $1.91 | $1.99 | $1.99 | 87,297 |
| 2024-06-12 | $2.02 | $2.02 | $1.93 | $1.93 | $1.93 | 96,714 |
| 2024-06-11 | $1.98 | $1.99 | $1.94 | $1.99 | $1.99 | 68,917 |
| 2024-06-10 | $2.02 | $2.06 | $1.95 | $1.99 | $1.99 | 78,714 |
| 2024-06-07 | $2.09 | $2.10 | $2.01 | $2.03 | $2.03 | 57,037 |
| 2024-06-06 | $2.07 | $2.10 | $2.06 | $2.09 | $2.09 | 28,205 |
| 2024-06-05 | $2.08 | $2.09 | $2.05 | $2.06 | $2.06 | 41,151 |
| 2024-06-04 | $2.10 | $2.13 | $2.02 | $2.04 | $2.04 | 111,806 |
| 2024-06-03 | $2.03 | $2.15 | $1.98 | $2.10 | $2.10 | 117,564 |
| 2024-05-31 | $2.05 | $2.07 | $1.94 | $1.99 | $1.99 | 1,566,876 |
| 2024-05-30 | $2.08 | $2.09 | $2.04 | $2.04 | $2.04 | 34,334 |
| 2024-05-29 | $2.09 | $2.13 | $2.01 | $2.09 | $2.09 | 88,343 |
| 2024-05-28 | $2.05 | $2.13 | $2.02 | $2.12 | $2.12 | 120,761 |
| 2024-05-24 | $2.01 | $2.10 | $1.92 | $2.02 | $2.02 | 182,436 |
| 2024-05-23 | $2.12 | $2.12 | $2.00 | $2.01 | $2.01 | 208,404 |
| 2024-05-22 | $2.17 | $2.17 | $2.10 | $2.12 | $2.12 | 115,283 |
| 2024-05-21 | $2.24 | $2.25 | $2.16 | $2.17 | $2.17 | 78,832 |
| 2024-05-20 | $2.26 | $2.26 | $2.21 | $2.23 | $2.23 | 92,997 |
| 2024-05-17 | $2.28 | $2.32 | $2.25 | $2.27 | $2.27 | 62,332 |
| 2024-05-16 | $2.30 | $2.33 | $2.24 | $2.27 | $2.27 | 93,299 |
| 2024-05-15 | $2.34 | $2.41 | $2.21 | $2.27 | $2.27 | 241,609 |
| 2024-05-14 | $2.41 | $2.43 | $2.29 | $2.31 | $2.31 | 76,766 |
| 2024-05-13 | $2.43 | $2.44 | $2.35 | $2.35 | $2.35 | 92,932 |
| 2024-05-10 | $2.46 | $2.47 | $2.35 | $2.42 | $2.42 | 96,022 |
| 2024-05-09 | $2.43 | $2.47 | $2.41 | $2.47 | $2.47 | 60,975 |
| 2024-05-08 | $2.55 | $2.59 | $2.44 | $2.44 | $2.44 | 74,564 |
| 2024-05-07 | $2.61 | $2.64 | $2.54 | $2.55 | $2.55 | 91,221 |
| 2024-05-06 | $2.60 | $2.61 | $2.45 | $2.59 | $2.59 | 127,992 |
| 2024-05-03 | $2.56 | $2.67 | $2.50 | $2.56 | $2.56 | 168,385 |
| 2024-05-02 | $2.42 | $2.57 | $2.41 | $2.54 | $2.54 | 82,302 |
| 2024-05-01 | $2.40 | $2.49 | $2.38 | $2.40 | $2.40 | 58,105 |
| 2024-04-30 | $2.39 | $2.45 | $2.36 | $2.40 | $2.40 | 91,402 |
| 2024-04-29 | $2.34 | $2.44 | $2.34 | $2.37 | $2.37 | 67,621 |
| 2024-04-26 | $2.30 | $2.37 | $2.20 | $2.32 | $2.32 | 121,380 |
| 2024-04-25 | $2.39 | $2.40 | $2.28 | $2.28 | $2.28 | 178,962 |
| 2024-04-24 | $2.39 | $2.44 | $2.39 | $2.40 | $2.40 | 44,748 |
| 2024-04-23 | $2.36 | $2.42 | $2.31 | $2.37 | $2.37 | 83,086 |
| 2024-04-22 | $2.49 | $2.50 | $2.36 | $2.36 | $2.36 | 116,269 |
| 2024-04-19 | $2.48 | $2.48 | $2.40 | $2.47 | $2.47 | 101,636 |
| 2024-04-18 | $2.48 | $2.52 | $2.36 | $2.38 | $2.38 | 145,364 |
| 2024-04-17 | $2.48 | $2.51 | $2.43 | $2.48 | $2.48 | 87,478 |
| 2024-04-16 | $2.51 | $2.55 | $2.43 | $2.47 | $2.47 | 72,705 |
| 2024-04-15 | $2.74 | $2.74 | $2.50 | $2.50 | $2.50 | 192,659 |
| 2024-04-12 | $2.98 | $3.00 | $2.73 | $2.74 | $2.74 | 351,652 |
| 2024-04-11 | $3.05 | $3.12 | $2.96 | $3.00 | $3.00 | 288,537 |
| 2024-04-10 | $3.00 | $3.19 | $2.90 | $3.04 | $3.04 | 1,672,692 |
| 2024-04-09 | $3.01 | $3.17 | $2.95 | $3.05 | $3.05 | 396,977 |
| 2024-04-08 | $3.10 | $3.10 | $3.00 | $3.01 | $3.01 | 296,797 |
| 2024-04-05 | $3.23 | $3.29 | $2.98 | $3.01 | $3.01 | 529,887 |
| 2024-04-04 | $3.39 | $3.54 | $3.24 | $3.25 | $3.25 | 199,430 |
| 2024-04-03 | $3.41 | $3.49 | $3.27 | $3.37 | $3.37 | 252,593 |
| 2024-04-02 | $3.76 | $3.88 | $3.39 | $3.40 | $3.40 | 523,301 |
| 2024-04-01 | $3.41 | $3.80 | $3.36 | $3.76 | $3.76 | 641,158 |
| 2024-03-28 | $3.23 | $3.38 | $3.22 | $3.25 | $3.25 | 401,069 |
| 2024-03-27 | $3.14 | $3.23 | $3.05 | $3.22 | $3.22 | 285,373 |
| 2024-03-26 | $3.26 | $3.26 | $3.07 | $3.12 | $3.12 | 339,687 |
| 2024-03-25 | $3.33 | $3.45 | $3.18 | $3.21 | $3.21 | 292,624 |
| 2024-03-22 | $3.27 | $3.49 | $3.25 | $3.33 | $3.33 | 346,307 |
| 2024-03-21 | $3.22 | $3.36 | $3.18 | $3.31 | $3.31 | 497,678 |
| 2024-03-20 | $3.06 | $3.26 | $3.01 | $3.21 | $3.21 | 379,063 |
| 2024-03-19 | $2.95 | $3.10 | $2.90 | $3.07 | $3.07 | 526,944 |
| 2024-03-18 | $3.00 | $3.02 | $2.91 | $2.95 | $2.95 | 208,932 |
| 2024-03-15 | $3.02 | $3.04 | $2.89 | $3.00 | $3.00 | 440,706 |
| 2024-03-14 | $3.01 | $3.05 | $2.88 | $3.04 | $3.04 | 311,011 |
| 2024-03-13 | $2.90 | $3.07 | $2.86 | $2.98 | $2.98 | 408,382 |
| 2024-03-12 | $2.95 | $2.99 | $2.84 | $2.90 | $2.90 | 570,235 |
| 2024-03-11 | $2.91 | $3.04 | $2.86 | $2.95 | $2.95 | 285,471 |
| 2024-03-08 | $2.93 | $2.99 | $2.87 | $2.93 | $2.93 | 289,555 |
| 2024-03-07 | $2.88 | $3.12 | $2.85 | $2.94 | $2.94 | 737,065 |
| 2024-03-06 | $2.87 | $2.90 | $2.72 | $2.87 | $2.87 | 431,548 |
| 2024-03-05 | $2.86 | $2.90 | $2.78 | $2.82 | $2.82 | 348,059 |
| 2024-03-04 | $3.00 | $3.00 | $2.74 | $2.78 | $2.78 | 376,825 |
| 2024-03-01 | $3.04 | $3.04 | $2.92 | $3.00 | $3.00 | 290,928 |
| 2024-02-29 | $3.00 | $3.25 | $2.98 | $2.98 | $2.98 | 776,736 |
| 2024-02-28 | $2.99 | $3.21 | $2.93 | $3.02 | $3.02 | 975,259 |
| 2024-02-27 | $3.16 | $3.16 | $2.96 | $2.98 | $2.98 | 769,955 |
| 2024-02-26 | $3.08 | $3.34 | $3.08 | $3.13 | $3.13 | 725,477 |
| 2024-02-23 | $3.36 | $3.36 | $3.08 | $3.09 | $3.09 | 355,232 |
| 2024-02-22 | $3.38 | $3.42 | $3.13 | $3.31 | $3.31 | 356,451 |
| 2024-02-21 | $3.64 | $3.83 | $3.21 | $3.33 | $3.33 | 704,107 |
| 2024-02-20 | $3.61 | $3.72 | $3.45 | $3.70 | $3.70 | 470,083 |
| 2024-02-16 | $3.80 | $3.93 | $3.56 | $3.64 | $3.64 | 567,206 |
| 2024-02-15 | $3.95 | $4.00 | $3.75 | $3.85 | $3.85 | 537,622 |
| 2024-02-14 | $3.96 | $3.99 | $3.69 | $3.86 | $3.86 | 889,621 |
| 2024-02-13 | $5.00 | $5.11 | $3.70 | $3.90 | $3.90 | 2,259,556 |
| 2024-02-12 | $5.34 | $6.10 | $4.91 | $5.10 | $5.10 | 5,622,888 |
| 2024-02-09 | $20.04 | $20.30 | $19.83 | $20.00 | $20.00 | 82,401 |
| 2024-02-08 | $20.32 | $20.32 | $19.87 | $20.00 | $20.00 | 60,012 |
| 2024-02-07 | $20.01 | $20.11 | $19.76 | $20.02 | $20.02 | 51,264 |
| 2024-02-06 | $21.14 | $21.40 | $19.56 | $20.01 | $20.01 | 92,544 |
| 2024-02-05 | $20.56 | $21.16 | $20.23 | $20.99 | $20.99 | 73,616 |
| 2024-02-02 | $19.73 | $21.11 | $19.73 | $20.40 | $20.40 | 74,576 |
| 2024-02-01 | $19.20 | $19.94 | $19.06 | $19.94 | $19.94 | 163,704 |
| 2024-01-31 | $19.39 | $19.67 | $18.94 | $19.30 | $19.30 | 106,624 |
| 2024-01-30 | $20.07 | $20.07 | $19.18 | $19.43 | $19.43 | 59,509 |
| 2024-01-29 | $19.75 | $20.05 | $19.16 | $19.99 | $19.99 | 51,456 |
| 2024-01-26 | $19.72 | $20.18 | $19.21 | $19.50 | $19.50 | 27,749 |
| 2024-01-25 | $19.70 | $20.21 | $19.65 | $19.89 | $19.89 | 34,701 |
| 2024-01-24 | $18.45 | $19.50 | $18.45 | $19.43 | $19.43 | 136,638 |
| 2024-01-23 | $19.25 | $19.31 | $17.92 | $18.78 | $18.78 | 67,745 |
| 2024-01-22 | $18.63 | $19.37 | $18.63 | $18.97 | $18.97 | 71,121 |
| 2024-01-19 | $19.78 | $20.84 | $18.28 | $18.60 | $18.60 | 126,377 |
| 2024-01-18 | $20.79 | $21.23 | $19.10 | $19.85 | $19.85 | 217,251 |
| 2024-01-17 | $19.95 | $21.55 | $19.95 | $20.84 | $20.84 | 136,473 |
| 2024-01-16 | $19.74 | $21.12 | $19.65 | $20.37 | $20.37 | 231,060 |
| 2024-01-12 | $20.82 | $22.13 | $19.94 | $20.88 | $20.88 | 81,594 |
| 2024-01-11 | $20.53 | $21.34 | $19.87 | $20.93 | $20.93 | 85,910 |
| 2024-01-10 | $21.44 | $22.22 | $20.79 | $20.89 | $20.89 | 93,520 |
| 2024-01-09 | $19.40 | $21.89 | $19.40 | $21.53 | $21.53 | 114,513 |
| 2024-01-08 | $19.16 | $20.09 | $19.06 | $19.49 | $19.49 | 65,203 |
| 2024-01-05 | $19.34 | $19.89 | $18.75 | $19.12 | $19.12 | 154,146 |
| 2024-01-04 | $19.19 | $20.04 | $19.16 | $19.34 | $19.34 | 138,722 |
| 2024-01-03 | $19.90 | $19.90 | $18.12 | $18.61 | $18.61 | 68,809 |
| 2024-01-02 | $20.15 | $20.33 | $19.75 | $19.87 | $19.87 | 43,699 |
| 2023-12-29 | $20.78 | $21.33 | $20.26 | $20.49 | $20.49 | 113,305 |
| 2023-12-28 | $20.15 | $21.64 | $20.15 | $20.90 | $20.90 | 68,263 |
| 2023-12-27 | $20.75 | $21.11 | $20.15 | $21.00 | $21.00 | 122,460 |
| 2023-12-26 | $20.19 | $21.50 | $19.72 | $20.84 | $20.84 | 144,815 |
| 2023-12-22 | $20.36 | $20.57 | $19.50 | $19.95 | $19.95 | 54,855 |
| 2023-12-21 | $20.40 | $20.93 | $19.96 | $20.50 | $20.50 | 49,364 |
| 2023-12-20 | $20.28 | $21.70 | $20.13 | $20.51 | $20.51 | 80,285 |
| 2023-12-19 | $20.60 | $20.97 | $20.10 | $20.39 | $20.39 | 100,927 |
| 2023-12-18 | $20.58 | $20.83 | $19.87 | $20.57 | $20.57 | 159,359 |
| 2023-12-15 | $20.53 | $20.98 | $20.03 | $20.70 | $20.70 | 623,766 |
| 2023-12-14 | $20.30 | $21.00 | $19.79 | $20.43 | $20.43 | 96,021 |
| 2023-12-13 | $19.66 | $20.40 | $19.22 | $20.39 | $20.39 | 63,944 |
| 2023-12-12 | $20.36 | $20.87 | $19.75 | $20.31 | $20.31 | 75,121 |
| 2023-12-11 | $18.69 | $20.05 | $18.21 | $20.04 | $20.04 | 60,601 |
| 2023-12-08 | $18.58 | $19.35 | $16.75 | $18.79 | $18.79 | 69,210 |
| 2023-12-07 | $19.09 | $19.28 | $18.30 | $18.80 | $18.80 | 73,655 |
| 2023-12-06 | $20.00 | $20.81 | $19.16 | $19.35 | $19.35 | 284,155 |
| 2023-12-05 | $19.08 | $20.14 | $17.92 | $20.14 | $20.14 | 111,255 |
| 2023-12-04 | $17.00 | $19.08 | $16.78 | $18.95 | $18.95 | 112,405 |
| 2023-12-01 | $17.60 | $17.60 | $16.11 | $16.79 | $16.79 | 90,237 |
| 2023-11-30 | $16.22 | $19.04 | $16.09 | $17.57 | $17.57 | 75,731 |
| 2023-11-29 | $14.96 | $16.45 | $14.64 | $16.33 | $16.33 | 49,511 |
| 2023-11-28 | $16.20 | $16.20 | $14.27 | $14.96 | $14.96 | 93,701 |
| 2023-11-27 | $17.19 | $17.19 | $16.28 | $16.42 | $16.42 | 53,005 |
| 2023-11-24 | $16.00 | $17.75 | $15.95 | $17.24 | $17.24 | 36,092 |
| 2023-11-22 | $16.99 | $16.99 | $15.66 | $16.05 | $16.05 | 115,054 |
| 2023-11-21 | $16.13 | $17.00 | $16.13 | $16.95 | $16.95 | 86,073 |
| 2023-11-20 | $16.10 | $17.00 | $16.00 | $16.39 | $16.39 | 87,763 |
| 2023-11-17 | $16.85 | $16.91 | $15.80 | $16.16 | $16.16 | 30,165 |
| 2023-11-16 | $16.30 | $16.69 | $16.01 | $16.43 | $16.43 | 42,811 |
| 2023-11-15 | $16.02 | $16.87 | $15.27 | $16.06 | $16.06 | 103,337 |
| 2023-11-14 | $15.24 | $16.38 | $14.98 | $15.93 | $15.93 | 53,890 |
| 2023-11-13 | $14.23 | $15.34 | $14.20 | $14.99 | $14.99 | 28,909 |
| 2023-11-10 | $15.54 | $15.54 | $14.14 | $14.31 | $14.31 | 27,768 |
| 2023-11-09 | $14.86 | $15.89 | $14.60 | $15.40 | $15.40 | 39,009 |
| 2023-11-08 | $14.80 | $15.37 | $14.34 | $15.25 | $15.25 | 18,710 |
| 2023-11-07 | $15.94 | $15.94 | $14.28 | $14.54 | $14.54 | 23,654 |
| 2023-11-06 | $15.15 | $15.97 | $14.62 | $15.80 | $15.80 | 54,646 |
| 2023-11-03 | $15.07 | $15.27 | $14.88 | $15.06 | $15.06 | 30,987 |
| 2023-11-02 | $14.74 | $15.25 | $14.74 | $15.00 | $15.00 | 21,460 |
| 2023-11-01 | $14.25 | $14.71 | $13.95 | $14.49 | $14.49 | 26,831 |
| 2023-10-31 | $14.37 | $14.75 | $13.66 | $14.42 | $14.42 | 36,253 |
| 2023-10-30 | $14.74 | $14.83 | $14.45 | $14.66 | $14.66 | 42,342 |
| 2023-10-27 | $14.74 | $14.74 | $14.15 | $14.53 | $14.53 | 16,313 |
| 2023-10-26 | $14.20 | $14.75 | $14.20 | $14.74 | $14.74 | 15,882 |
| 2023-10-25 | $14.14 | $14.63 | $14.04 | $14.19 | $14.19 | 11,762 |
| 2023-10-24 | $13.87 | $14.75 | $13.58 | $14.61 | $14.61 | 28,316 |
| 2023-10-23 | $14.95 | $15.44 | $13.67 | $13.93 | $13.93 | 28,528 |
| 2023-10-20 | $14.52 | $15.22 | $14.30 | $14.99 | $14.99 | 30,962 |
| 2023-10-19 | $14.28 | $14.59 | $14.19 | $14.55 | $14.55 | 8,049 |
| 2023-10-18 | $14.55 | $14.72 | $14.25 | $14.64 | $14.64 | 12,953 |
| 2023-10-17 | $14.99 | $15.23 | $14.42 | $14.54 | $14.54 | 41,618 |
| 2023-10-16 | $13.80 | $15.18 | $13.51 | $14.89 | $14.89 | 53,711 |
| 2023-10-13 | $14.58 | $14.69 | $13.69 | $13.92 | $13.92 | 32,213 |
| 2023-10-12 | $14.81 | $15.11 | $14.56 | $14.75 | $14.75 | 23,063 |
| 2023-10-11 | $15.13 | $15.43 | $14.59 | $14.87 | $14.87 | 36,844 |
| 2023-10-10 | $14.80 | $15.39 | $14.48 | $15.23 | $15.23 | 33,102 |
| 2023-10-09 | $14.66 | $15.13 | $14.50 | $14.66 | $14.66 | 16,091 |
| 2023-10-06 | $15.13 | $15.37 | $14.31 | $14.91 | $14.91 | 25,128 |
| 2023-10-05 | $14.74 | $15.94 | $14.03 | $15.16 | $15.16 | 54,665 |
| 2023-10-04 | $14.11 | $15.67 | $14.11 | $14.81 | $14.81 | 64,205 |
| 2023-10-03 | $15.46 | $15.46 | $13.57 | $14.33 | $14.33 | 66,880 |
| 2023-10-02 | $16.08 | $16.15 | $15.51 | $15.51 | $15.51 | 70,149 |
| 2023-09-29 | $16.12 | $17.00 | $15.05 | $16.08 | $16.08 | 596,836 |
| 2023-09-28 | $15.99 | $16.57 | $15.36 | $15.96 | $15.96 | 59,791 |
| 2023-09-27 | $15.15 | $16.14 | $14.69 | $15.83 | $15.83 | 84,105 |
| 2023-09-26 | $13.55 | $15.47 | $13.55 | $15.22 | $15.22 | 88,598 |
| 2023-09-25 | $13.78 | $13.84 | $13.43 | $13.68 | $13.68 | 20,946 |
| 2023-09-22 | $13.78 | $14.00 | $13.13 | $13.66 | $13.66 | 35,991 |
| 2023-09-21 | $13.18 | $14.24 | $12.80 | $13.81 | $13.81 | 164,286 |
| 2023-09-20 | $13.41 | $14.32 | $13.18 | $13.18 | $13.18 | 68,435 |
| 2023-09-19 | $14.28 | $14.42 | $13.31 | $13.58 | $13.58 | 46,794 |
| 2023-09-18 | $14.50 | $15.21 | $14.15 | $14.20 | $14.20 | 128,747 |
| 2023-09-15 | $14.37 | $14.97 | $14.25 | $14.73 | $14.73 | 331,652 |
| 2023-09-14 | $15.00 | $15.69 | $14.10 | $14.47 | $14.47 | 80,937 |
| 2023-09-13 | $16.00 | $16.24 | $14.76 | $14.88 | $14.88 | 47,580 |
| 2023-09-12 | $15.82 | $15.97 | $15.60 | $15.76 | $15.76 | 24,942 |
| 2023-09-11 | $15.75 | $15.99 | $15.56 | $15.66 | $15.66 | 22,292 |
| 2023-09-08 | $15.82 | $16.00 | $15.15 | $15.59 | $15.59 | 22,197 |
| 2023-09-07 | $15.88 | $16.25 | $15.33 | $15.55 | $15.55 | 35,113 |
| 2023-09-06 | $14.81 | $16.28 | $14.81 | $16.00 | $16.00 | 50,045 |
| 2023-09-05 | $14.92 | $15.75 | $14.49 | $14.90 | $14.90 | 54,398 |
| 2023-09-01 | $14.88 | $15.39 | $13.54 | $15.25 | $15.25 | 89,319 |
| 2023-08-31 | $14.27 | $15.05 | $13.47 | $15.04 | $15.04 | 21,515 |
| 2023-08-30 | $13.17 | $14.50 | $13.04 | $14.49 | $14.49 | 21,973 |
| 2023-08-29 | $15.00 | $15.00 | $13.12 | $13.28 | $13.28 | 54,528 |
| 2023-08-28 | $15.05 | $15.25 | $14.50 | $15.08 | $15.08 | 40,112 |
| 2023-08-25 | $14.82 | $14.92 | $13.82 | $14.92 | $14.92 | 40,254 |
| 2023-08-24 | $15.11 | $15.47 | $14.83 | $15.00 | $15.00 | 265,303 |
| 2023-08-23 | $14.78 | $16.00 | $14.14 | $15.05 | $15.05 | 201,292 |
| 2023-08-22 | $13.90 | $14.43 | $13.18 | $13.93 | $13.93 | 62,396 |
| 2023-08-21 | $11.10 | $14.44 | $11.04 | $13.75 | $13.75 | 123,790 |
| 2023-08-18 | $10.11 | $11.15 | $9.37 | $11.15 | $11.15 | 27,576 |
| 2023-08-17 | $9.59 | $11.45 | $9.54 | $10.40 | $10.40 | 101,876 |
| 2023-08-16 | $9.57 | $9.85 | $9.16 | $9.25 | $9.25 | 31,854 |
| 2023-08-15 | $8.54 | $8.99 | $8.54 | $8.64 | $8.64 | 4,698 |
| 2023-08-14 | $8.40 | $8.77 | $8.40 | $8.44 | $8.44 | 9,218 |
| 2023-08-11 | $8.22 | $9.05 | $8.22 | $8.43 | $8.43 | 6,282 |
| 2023-08-10 | $7.58 | $8.49 | $7.58 | $8.40 | $8.40 | 33,154 |
| 2023-08-09 | $8.00 | $8.30 | $7.86 | $8.20 | $8.20 | 11,772 |
| 2023-08-08 | $7.99 | $8.28 | $7.98 | $7.98 | $7.98 | 3,864 |
| 2023-08-07 | $8.14 | $8.58 | $8.10 | $8.11 | $8.11 | 2,515 |
| 2023-08-04 | $8.00 | $8.64 | $8.00 | $8.26 | $8.26 | 4,662 |
| 2023-08-03 | $8.03 | $8.15 | $7.72 | $8.05 | $8.05 | 3,889 |
| 2023-08-02 | $7.95 | $8.40 | $7.95 | $8.19 | $8.19 | 8,935 |
| 2023-08-01 | $8.30 | $8.72 | $7.90 | $8.20 | $8.20 | 6,081 |
| 2023-07-31 | $8.13 | $8.13 | $8.12 | $8.12 | $8.12 | 2,416 |
| 2023-07-28 | $8.31 | $8.35 | $8.26 | $8.26 | $8.26 | 4,063 |
| 2023-07-27 | $7.89 | $8.53 | $7.89 | $8.18 | $8.18 | 8,422 |
| 2023-07-26 | $8.13 | $8.17 | $7.95 | $8.17 | $8.17 | 9,463 |
| 2023-07-25 | $7.58 | $8.20 | $7.58 | $8.02 | $8.02 | 17,237 |
| 2023-07-24 | $7.84 | $7.99 | $7.58 | $7.58 | $7.58 | 22,481 |
| 2023-07-21 | $7.75 | $8.49 | $7.67 | $7.81 | $7.81 | 46,447 |
| 2023-07-20 | $7.85 | $8.18 | $7.65 | $7.75 | $7.75 | 83,669 |
| 2023-07-19 | $7.96 | $8.29 | $7.92 | $7.92 | $7.92 | 30,465 |
| 2023-07-18 | $7.92 | $8.18 | $7.77 | $7.95 | $7.95 | 6,743 |
| 2023-07-17 | $8.00 | $8.37 | $7.75 | $7.92 | $7.92 | 16,375 |
| 2023-07-14 | $7.75 | $8.13 | $7.75 | $7.91 | $7.91 | 29,784 |
| 2023-07-13 | $8.10 | $8.53 | $7.71 | $7.75 | $7.75 | 25,288 |
| 2023-07-12 | $8.35 | $8.40 | $7.68 | $8.02 | $8.02 | 22,551 |
| 2023-07-11 | $8.80 | $8.80 | $8.09 | $8.25 | $8.25 | 11,866 |
| 2023-07-10 | $8.91 | $8.96 | $8.40 | $8.84 | $8.84 | 11,185 |
| 2023-07-07 | $8.83 | $8.96 | $8.39 | $8.87 | $8.87 | 53,753 |
| 2023-07-06 | $8.79 | $8.97 | $7.91 | $8.80 | $8.80 | 50,392 |
| 2023-07-05 | $8.37 | $9.22 | $8.36 | $8.76 | $8.76 | 52,536 |
| 2023-07-03 | $9.02 | $9.02 | $7.93 | $8.36 | $8.36 | 25,718 |
| 2023-06-30 | $8.49 | $8.70 | $7.68 | $8.50 | $8.50 | 23,354 |
| 2023-06-29 | $8.22 | $8.68 | $8.09 | $8.40 | $8.40 | 18,464 |
| 2023-06-28 | $8.12 | $8.39 | $8.06 | $8.27 | $8.27 | 21,248 |
| 2023-06-27 | $7.84 | $8.40 | $7.52 | $8.07 | $8.07 | 22,659 |
| 2023-06-26 | $7.45 | $8.67 | $7.45 | $7.77 | $7.77 | 2,558,769 |
| 2023-06-23 | $6.91 | $7.66 | $6.33 | $7.45 | $7.45 | 1,218,161 |
| 2023-06-22 | $7.34 | $7.75 | $6.90 | $7.05 | $7.05 | 63,905 |
| 2023-06-21 | $7.11 | $7.59 | $6.81 | $7.21 | $7.21 | 106,420 |
| 2023-06-20 | $6.98 | $7.29 | $6.81 | $7.18 | $7.18 | 48,360 |
| 2023-06-16 | $7.43 | $7.43 | $6.79 | $7.00 | $7.00 | 50,963 |
| 2023-06-15 | $7.49 | $7.50 | $6.68 | $7.30 | $7.30 | 39,625 |
| 2023-06-14 | $7.68 | $7.69 | $7.31 | $7.45 | $7.45 | 29,925 |
| 2023-06-13 | $7.11 | $7.62 | $6.48 | $7.60 | $7.60 | 32,370 |
| 2023-06-12 | $7.42 | $7.54 | $6.34 | $7.23 | $7.23 | 46,380 |
| 2023-06-09 | $6.44 | $7.68 | $6.27 | $7.53 | $7.53 | 53,208 |
| 2023-06-08 | $5.88 | $6.41 | $5.88 | $6.41 | $6.41 | 141,378 |
| 2023-06-07 | $5.60 | $6.21 | $5.60 | $5.91 | $5.91 | 65,008 |
| 2023-06-06 | $6.08 | $6.45 | $5.51 | $5.60 | $5.60 | 107,457 |
| 2023-06-05 | $6.26 | $6.34 | $5.85 | $6.06 | $6.06 | 70,426 |
| 2023-06-02 | $5.97 | $6.41 | $5.68 | $6.41 | $6.41 | 31,981 |
| 2023-06-01 | $5.61 | $6.65 | $5.61 | $5.97 | $5.97 | 97,898 |
| 2023-05-31 | $5.02 | $5.97 | $5.02 | $5.61 | $5.61 | 60,423 |
| 2023-05-30 | $5.37 | $5.40 | $4.98 | $5.09 | $5.09 | 29,632 |
| 2023-05-26 | $5.60 | $5.62 | $5.13 | $5.32 | $5.32 | 37,055 |
| 2023-05-25 | $5.34 | $5.63 | $5.16 | $5.57 | $5.57 | 21,934 |
| 2023-05-24 | $5.77 | $5.77 | $5.03 | $5.36 | $5.36 | 25,045 |
| 2023-05-23 | $5.72 | $6.34 | $5.49 | $5.76 | $5.76 | 38,863 |
| 2023-05-22 | $6.40 | $6.65 | $5.59 | $5.71 | $5.71 | 34,836 |
| 2023-05-19 | $8.06 | $8.10 | $6.13 | $6.31 | $6.31 | 35,977 |
| 2023-05-18 | $8.28 | $8.53 | $7.53 | $7.83 | $7.83 | 49,383 |
| 2023-05-17 | $7.63 | $8.48 | $7.45 | $8.28 | $8.28 | 30,996 |
| 2023-05-16 | $5.48 | $7.48 | $5.48 | $7.41 | $7.41 | 41,812 |
| 2023-05-15 | $5.04 | $5.57 | $4.94 | $5.45 | $5.45 | 33,125 |
| 2023-05-12 | $5.16 | $5.27 | $4.87 | $5.09 | $5.09 | 58,477 |
| 2023-05-11 | $5.05 | $5.32 | $5.00 | $5.06 | $5.06 | 24,202 |
| 2023-05-10 | $5.21 | $5.28 | $5.00 | $5.07 | $5.07 | 28,790 |
| 2023-05-09 | $5.61 | $5.79 | $5.04 | $5.15 | $5.15 | 51,767 |
| 2023-05-08 | $5.69 | $6.39 | $5.58 | $5.60 | $5.60 | 20,434 |
| 2023-05-05 | $5.18 | $5.83 | $5.18 | $5.70 | $5.70 | 22,659 |
| 2023-05-04 | $5.70 | $6.01 | $5.19 | $5.32 | $5.32 | 82,389 |
| 2023-05-03 | $6.60 | $6.73 | $5.68 | $5.78 | $5.78 | 55,413 |
| 2023-05-02 | $7.81 | $7.87 | $6.30 | $6.40 | $6.40 | 60,558 |
| 2023-05-01 | $7.81 | $8.49 | $7.81 | $7.82 | $7.82 | 9,651 |
| 2023-04-28 | $8.20 | $8.20 | $7.52 | $7.85 | $7.85 | 15,957 |
| 2023-04-27 | $8.26 | $8.26 | $7.80 | $7.99 | $7.99 | 17,257 |
| 2023-04-26 | $8.19 | $8.56 | $7.84 | $8.18 | $8.18 | 26,964 |
| 2023-04-25 | $8.49 | $8.56 | $8.10 | $8.10 | $8.10 | 17,190 |
| 2023-04-24 | $8.64 | $8.97 | $8.41 | $8.51 | $8.51 | 10,984 |
| 2023-04-21 | $8.29 | $8.85 | $8.20 | $8.70 | $8.70 | 19,837 |
| 2023-04-20 | $8.34 | $8.96 | $8.20 | $8.46 | $8.46 | 41,145 |
| 2023-04-19 | $8.38 | $8.70 | $8.06 | $8.34 | $8.34 | 18,045 |
| 2023-04-18 | $8.42 | $8.71 | $8.01 | $8.39 | $8.39 | 17,386 |
| 2023-04-17 | $8.83 | $8.83 | $8.50 | $8.51 | $8.51 | 8,345 |
| 2023-04-14 | $8.95 | $9.14 | $8.75 | $8.77 | $8.77 | 7,467 |
| 2023-04-13 | $9.08 | $9.11 | $8.81 | $8.90 | $8.90 | 10,902 |
| 2023-04-12 | $9.28 | $9.28 | $8.97 | $9.00 | $9.00 | 4,512 |
| 2023-04-11 | $9.50 | $9.50 | $8.84 | $9.25 | $9.25 | 12,155 |
| 2023-04-10 | $8.97 | $9.23 | $8.78 | $9.00 | $9.00 | 58,717 |
| 2023-04-06 | $9.00 | $9.45 | $8.60 | $8.97 | $8.97 | 9,805 |
| 2023-04-05 | $8.87 | $9.19 | $8.62 | $8.93 | $8.93 | 24,089 |
| 2023-04-04 | $9.85 | $10.18 | $8.76 | $8.93 | $8.93 | 26,062 |
| 2023-04-03 | $9.87 | $10.85 | $9.75 | $9.91 | $9.91 | 9,728 |
| 2023-03-31 | $9.63 | $9.98 | $9.13 | $9.87 | $9.87 | 25,484 |
| 2023-03-30 | $10.05 | $10.05 | $9.58 | $9.63 | $9.63 | 12,298 |
| 2023-03-29 | $9.70 | $9.90 | $9.70 | $9.82 | $9.82 | 28,945 |
| 2023-03-28 | $9.34 | $9.80 | $9.22 | $9.46 | $9.46 | 13,325 |
| 2023-03-27 | $10.08 | $10.36 | $9.37 | $9.67 | $9.67 | 33,966 |
| 2023-03-24 | $10.91 | $11.00 | $10.05 | $10.38 | $10.38 | 20,106 |
| 2023-03-23 | $10.14 | $12.17 | $10.14 | $10.84 | $10.84 | 34,623 |
| 2023-03-22 | $9.55 | $10.47 | $9.55 | $9.76 | $9.76 | 26,337 |
| 2023-03-21 | $8.56 | $9.54 | $8.56 | $9.54 | $9.54 | 15,249 |
| 2023-03-20 | $8.93 | $9.56 | $8.09 | $8.57 | $8.57 | 34,151 |
| 2023-03-17 | $7.76 | $9.10 | $7.69 | $8.85 | $8.85 | 210,398 |
| 2023-03-16 | $8.11 | $8.16 | $7.83 | $7.94 | $7.94 | 46,944 |
| 2023-03-15 | $8.26 | $8.44 | $8.02 | $8.04 | $8.04 | 20,702 |
| 2023-03-14 | $8.85 | $8.85 | $8.26 | $8.27 | $8.27 | 10,935 |
| 2023-03-13 | $9.01 | $9.01 | $8.44 | $8.57 | $8.57 | 20,204 |
| 2023-03-10 | $9.11 | $9.39 | $8.50 | $8.65 | $8.65 | 10,032 |
| 2023-03-09 | $9.70 | $10.11 | $9.00 | $9.11 | $9.11 | 18,384 |
| 2023-03-08 | $10.94 | $10.94 | $9.50 | $9.55 | $9.55 | 34,034 |
| 2023-03-07 | $9.24 | $10.26 | $9.24 | $9.44 | $9.44 | 30,208 |
| 2023-03-06 | $10.43 | $10.43 | $9.43 | $9.57 | $9.57 | 32,081 |
| 2023-03-03 | $11.02 | $11.16 | $10.31 | $10.31 | $10.31 | 10,791 |
| 2023-03-02 | $11.23 | $11.47 | $10.54 | $10.73 | $10.73 | 13,404 |
| 2023-03-01 | $11.29 | $12.25 | $11.08 | $11.40 | $11.40 | 14,474 |
| 2023-02-28 | $11.09 | $12.23 | $11.09 | $11.28 | $11.28 | 14,238 |
| 2023-02-27 | $12.33 | $12.70 | $10.88 | $11.60 | $11.60 | 57,312 |
| 2023-02-24 | $11.99 | $12.93 | $11.70 | $12.11 | $12.11 | 23,429 |
| 2023-02-23 | $12.30 | $12.36 | $11.67 | $11.99 | $11.99 | 32,705 |
| 2023-02-22 | $13.50 | $13.54 | $11.92 | $12.26 | $12.26 | 36,569 |
| 2023-02-21 | $13.59 | $13.69 | $13.30 | $13.32 | $13.32 | 24,354 |
| 2023-02-17 | $13.80 | $14.23 | $13.55 | $13.65 | $13.65 | 13,231 |
| 2023-02-16 | $14.19 | $15.00 | $13.06 | $13.53 | $13.53 | 12,310 |
| 2023-02-15 | $14.10 | $14.86 | $13.89 | $14.29 | $14.29 | 16,921 |
| 2023-02-14 | $14.15 | $14.96 | $13.80 | $13.80 | $13.80 | 15,836 |
| 2023-02-13 | $14.47 | $14.86 | $13.85 | $14.19 | $14.19 | 16,901 |
| 2023-02-10 | $14.45 | $14.94 | $14.26 | $14.40 | $14.40 | 15,064 |
| 2023-02-09 | $15.42 | $15.46 | $14.25 | $14.30 | $14.30 | 15,155 |
| 2023-02-08 | $15.26 | $15.61 | $15.16 | $15.28 | $15.28 | 17,792 |
| 2023-02-07 | $15.47 | $15.89 | $14.38 | $15.28 | $15.28 | 29,715 |
| 2023-02-06 | $16.00 | $16.00 | $15.07 | $15.47 | $15.47 | 24,981 |
| 2023-02-03 | $13.79 | $16.01 | $13.69 | $15.60 | $15.60 | 49,162 |
| 2023-02-02 | $14.00 | $14.37 | $13.16 | $14.15 | $14.15 | 26,310 |
| 2023-02-01 | $11.51 | $14.48 | $11.51 | $14.02 | $14.02 | 31,329 |
| 2023-01-31 | $12.23 | $12.25 | $11.97 | $12.16 | $12.16 | 14,827 |
| 2023-01-30 | $12.48 | $12.62 | $12.13 | $12.30 | $12.30 | 18,823 |
| 2023-01-27 | $12.30 | $12.75 | $12.21 | $12.57 | $12.57 | 11,016 |
| 2023-01-26 | $10.30 | $12.52 | $10.30 | $12.31 | $12.31 | 19,868 |
| 2023-01-25 | $9.93 | $10.54 | $9.57 | $10.48 | $10.48 | 15,900 |
| 2023-01-24 | $9.69 | $10.65 | $9.69 | $9.94 | $9.94 | 13,521 |
| 2023-01-23 | $9.79 | $10.22 | $9.79 | $10.00 | $10.00 | 11,355 |
| 2023-01-20 | $9.57 | $10.00 | $9.15 | $10.00 | $10.00 | 24,517 |
| 2023-01-19 | $9.25 | $9.69 | $9.25 | $9.41 | $9.41 | 15,897 |
| 2023-01-18 | $10.09 | $10.71 | $9.38 | $9.40 | $9.40 | 12,480 |
| 2023-01-17 | $10.68 | $10.71 | $9.94 | $9.94 | $9.94 | 16,093 |
| 2023-01-13 | $10.44 | $10.99 | $10.23 | $10.66 | $10.66 | 29,013 |
| 2023-01-12 | $10.53 | $11.00 | $10.39 | $10.74 | $10.74 | 133,150 |
| 2023-01-11 | $10.26 | $10.79 | $10.09 | $10.37 | $10.37 | 14,014 |
| 2023-01-10 | $10.31 | $10.58 | $10.07 | $10.36 | $10.36 | 18,623 |
| 2023-01-09 | $10.06 | $11.06 | $10.06 | $10.28 | $10.28 | 17,109 |
| 2023-01-06 | $9.83 | $10.54 | $9.79 | $10.13 | $10.13 | 18,414 |
| 2023-01-05 | $10.85 | $10.85 | $9.83 | $9.86 | $9.86 | 7,448 |
| 2023-01-04 | $9.73 | $10.41 | $9.73 | $10.28 | $10.28 | 7,629 |
| 2023-01-03 | $9.51 | $9.95 | $9.43 | $9.72 | $9.72 | 9,411 |
| 2022-12-30 | $9.18 | $9.58 | $9.00 | $9.53 | $9.53 | 21,162 |
| 2022-12-29 | $9.14 | $9.27 | $8.95 | $9.23 | $9.23 | 16,702 |
| 2022-12-28 | $9.26 | $9.57 | $9.15 | $9.18 | $9.18 | 31,591 |
| 2022-12-27 | $9.40 | $9.57 | $9.02 | $9.25 | $9.25 | 23,615 |
| 2022-12-23 | $8.43 | $9.66 | $8.43 | $9.53 | $9.53 | 30,091 |
| 2022-12-22 | $9.18 | $9.18 | $8.30 | $8.51 | $8.51 | 133,125 |
| 2022-12-21 | $9.59 | $9.59 | $9.21 | $9.26 | $9.26 | 21,360 |
| 2022-12-20 | $9.65 | $9.94 | $9.41 | $9.65 | $9.65 | 131,925 |
| 2022-12-19 | $9.82 | $10.57 | $9.31 | $9.80 | $9.80 | 129,832 |
| 2022-12-16 | $9.99 | $10.34 | $9.35 | $9.79 | $9.79 | 642,759 |
| 2022-12-15 | $9.64 | $10.39 | $9.43 | $9.91 | $9.91 | 121,117 |
| 2022-12-14 | $9.74 | $9.98 | $9.36 | $9.88 | $9.88 | 171,110 |
| 2022-12-13 | $9.17 | $9.53 | $8.86 | $9.27 | $9.27 | 33,345 |
| 2022-12-12 | $8.96 | $9.56 | $8.84 | $9.00 | $9.00 | 44,720 |
| 2022-12-09 | $9.02 | $9.25 | $8.93 | $8.93 | $8.93 | 47,733 |
| 2022-12-08 | $9.03 | $9.35 | $8.85 | $9.20 | $9.20 | 172,205 |
| 2022-12-07 | $9.00 | $9.33 | $8.52 | $9.04 | $9.04 | 38,674 |
| 2022-12-06 | $8.87 | $9.24 | $8.81 | $9.00 | $9.00 | 55,741 |
| 2022-12-05 | $9.65 | $9.90 | $8.90 | $9.05 | $9.05 | 68,123 |
| 2022-12-02 | $9.74 | $10.21 | $9.35 | $9.64 | $9.64 | 38,055 |
| 2022-12-01 | $9.95 | $10.74 | $9.61 | $9.95 | $9.95 | 68,574 |
| 2022-11-30 | $9.51 | $10.28 | $9.51 | $9.97 | $9.97 | 37,056 |
| 2022-11-29 | $10.29 | $10.52 | $9.07 | $9.52 | $9.52 | 24,328 |
| 2022-11-28 | $11.02 | $11.19 | $10.01 | $10.40 | $10.40 | 26,758 |
| 2022-11-25 | $10.91 | $11.62 | $10.65 | $11.02 | $11.02 | 21,091 |
| 2022-11-23 | $10.75 | $11.12 | $10.05 | $10.71 | $10.71 | 54,923 |
| 2022-11-22 | $11.67 | $11.86 | $10.64 | $10.76 | $10.76 | 43,988 |
| 2022-11-21 | $13.00 | $13.00 | $11.45 | $11.75 | $11.75 | 60,981 |
| 2022-11-18 | $14.15 | $14.15 | $12.79 | $13.02 | $13.02 | 34,130 |
| 2022-11-17 | $13.91 | $14.35 | $13.56 | $13.80 | $13.80 | 51,786 |
| 2022-11-16 | $14.68 | $14.75 | $13.92 | $14.21 | $14.21 | 71,403 |
| 2022-11-15 | $14.75 | $14.88 | $14.53 | $14.70 | $14.70 | 67,806 |
| 2022-11-14 | $15.00 | $15.09 | $14.25 | $14.72 | $14.72 | 70,426 |
| 2022-11-11 | $14.99 | $14.99 | $14.36 | $14.87 | $14.87 | 45,332 |
| 2022-11-10 | $15.77 | $16.00 | $14.47 | $14.70 | $14.70 | 63,963 |
| 2022-11-09 | $15.00 | $16.00 | $14.81 | $15.88 | $15.88 | 44,207 |
| 2022-11-08 | $16.87 | $17.29 | $14.80 | $15.23 | $15.23 | 39,331 |
| 2022-11-07 | $15.76 | $16.95 | $15.51 | $16.95 | $16.95 | 50,795 |
| 2022-11-04 | $16.02 | $16.02 | $15.12 | $15.97 | $15.97 | 38,042 |
| 2022-11-03 | $14.81 | $16.30 | $14.81 | $15.94 | $15.94 | 58,833 |
| 2022-11-02 | $13.79 | $15.42 | $13.35 | $14.98 | $14.98 | 18,314 |
| 2022-11-01 | $14.77 | $15.12 | $12.93 | $13.61 | $13.61 | 44,634 |
| 2022-10-31 | $15.00 | $15.81 | $14.41 | $14.42 | $14.42 | 17,402 |
| 2022-10-28 | $15.40 | $15.45 | $14.38 | $15.06 | $15.06 | 27,989 |
| 2022-10-27 | $15.17 | $15.65 | $14.95 | $15.41 | $15.41 | 5,683 |
| 2022-10-26 | $15.51 | $15.51 | $14.27 | $14.94 | $14.94 | 25,871 |
| 2022-10-25 | $16.41 | $16.73 | $15.17 | $15.71 | $15.71 | 25,121 |
| 2022-10-24 | $16.40 | $16.64 | $15.92 | $16.33 | $16.33 | 11,947 |
| 2022-10-21 | $16.73 | $17.76 | $15.67 | $16.41 | $16.41 | 36,835 |
| 2022-10-20 | $17.00 | $17.11 | $16.03 | $16.62 | $16.62 | 24,022 |
| 2022-10-19 | $18.46 | $18.46 | $17.04 | $17.28 | $17.28 | 19,564 |
| 2022-10-18 | $19.12 | $19.25 | $17.82 | $18.86 | $18.86 | 27,009 |
| 2022-10-17 | $18.35 | $18.89 | $17.47 | $18.64 | $18.64 | 37,530 |
| 2022-10-14 | $19.15 | $19.42 | $17.50 | $17.88 | $17.88 | 31,683 |
| 2022-10-13 | $18.07 | $19.15 | $17.66 | $18.50 | $18.50 | 44,710 |
| 2022-10-12 | $17.02 | $19.03 | $17.02 | $18.50 | $18.50 | 38,158 |
| 2022-10-11 | $18.48 | $19.69 | $16.99 | $17.43 | $17.43 | 53,271 |
| 2022-10-10 | $17.81 | $20.44 | $17.33 | $19.69 | $19.69 | 53,912 |
| 2022-10-07 | $18.11 | $19.75 | $17.72 | $17.89 | $17.89 | 21,076 |
| 2022-10-06 | $18.36 | $18.47 | $17.80 | $18.11 | $18.11 | 26,590 |
| 2022-10-05 | $19.79 | $21.04 | $18.00 | $18.33 | $18.33 | 39,880 |
| 2022-10-04 | $18.84 | $20.50 | $18.60 | $19.67 | $19.67 | 76,358 |
| 2022-10-03 | $18.08 | $19.97 | $17.74 | $18.50 | $18.50 | 63,040 |
| 2022-09-30 | $15.40 | $17.86 | $15.40 | $17.38 | $17.38 | 51,207 |
| 2022-09-29 | $15.70 | $17.00 | $14.86 | $15.32 | $15.32 | 37,037 |
| 2022-09-28 | $15.75 | $17.71 | $15.56 | $16.51 | $16.51 | 76,690 |
| 2022-09-27 | $12.90 | $16.40 | $12.42 | $15.50 | $15.50 | 69,107 |
| 2022-09-26 | $11.35 | $12.86 | $11.35 | $11.82 | $11.82 | 12,695 |
| 2022-09-23 | $11.35 | $11.37 | $10.01 | $11.20 | $11.20 | 59,739 |
| 2022-09-22 | $9.63 | $11.94 | $9.55 | $11.20 | $11.20 | 23,794 |
| 2022-09-21 | $9.21 | $9.97 | $8.95 | $9.51 | $9.51 | 13,046 |
| 2022-09-20 | $9.58 | $10.67 | $8.97 | $9.11 | $9.11 | 36,673 |
| 2022-09-19 | $8.58 | $10.02 | $8.58 | $9.61 | $9.61 | 13,552 |
| 2022-09-16 | $8.62 | $8.96 | $8.22 | $8.83 | $8.83 | 17,379 |
| 2022-09-15 | $8.83 | $9.15 | $8.18 | $8.50 | $8.50 | 28,635 |
| 2022-09-14 | $8.24 | $8.93 | $8.13 | $8.65 | $8.65 | 16,822 |
| 2022-09-13 | $8.01 | $9.36 | $8.00 | $8.39 | $8.39 | 39,500 |
| 2022-09-12 | $9.40 | $9.92 | $8.02 | $8.30 | $8.30 | 37,729 |
| 2022-09-09 | $8.35 | $9.50 | $8.35 | $9.45 | $9.45 | 31,100 |
| 2022-09-08 | $9.35 | $9.69 | $8.01 | $8.37 | $8.37 | 32,554 |
| 2022-09-07 | $8.81 | $9.40 | $8.67 | $9.28 | $9.28 | 45,393 |
| 2022-09-06 | $12.68 | $13.25 | $8.38 | $8.57 | $8.57 | 65,072 |
| 2022-09-02 | $14.40 | $15.51 | $12.31 | $12.78 | $12.78 | 40,487 |
| 2022-09-01 | $17.06 | $17.26 | $14.34 | $14.56 | $14.56 | 32,673 |
| 2022-08-31 | $15.00 | $17.29 | $14.55 | $17.14 | $17.14 | 51,035 |
| 2022-08-30 | $14.50 | $15.99 | $13.22 | $15.23 | $15.23 | 55,577 |
| 2022-08-29 | $15.94 | $15.94 | $13.63 | $14.11 | $14.11 | 55,396 |
| 2022-08-26 | $17.07 | $17.52 | $15.71 | $15.71 | $15.71 | 62,339 |
| 2022-08-25 | $17.28 | $18.16 | $16.49 | $16.95 | $16.95 | 35,731 |
| 2022-08-24 | $16.26 | $18.67 | $16.26 | $17.57 | $17.57 | 43,640 |
| 2022-08-23 | $17.40 | $17.90 | $16.14 | $16.66 | $16.66 | 45,307 |
| 2022-08-22 | $19.48 | $20.15 | $17.30 | $17.51 | $17.51 | 49,662 |
| 2022-08-19 | $20.97 | $21.54 | $19.35 | $19.91 | $19.91 | 35,476 |
| 2022-08-18 | $21.35 | $21.75 | $20.19 | $21.41 | $21.41 | 43,599 |
| 2022-08-17 | $21.95 | $21.95 | $20.11 | $21.08 | $21.08 | 38,291 |
| 2022-08-16 | $22.00 | $22.28 | $20.00 | $21.65 | $21.65 | 49,184 |
| 2022-08-15 | $19.54 | $22.49 | $18.98 | $22.29 | $22.29 | 100,189 |
| 2022-08-12 | $11.80 | $22.26 | $11.53 | $19.38 | $19.38 | 251,619 |
| 2022-08-11 | $11.33 | $11.82 | $11.10 | $11.77 | $11.77 | 12,049 |
| 2022-08-10 | $11.18 | $11.46 | $10.90 | $11.06 | $11.06 | 11,751 |
| 2022-08-09 | $10.28 | $11.49 | $9.54 | $11.29 | $11.29 | 36,657 |
| 2022-08-08 | $10.98 | $11.30 | $9.22 | $10.50 | $10.50 | 49,999 |
| 2022-08-05 | $9.03 | $10.25 | $8.74 | $10.19 | $10.19 | 33,616 |
| 2022-08-04 | $8.33 | $8.81 | $7.81 | $8.74 | $8.74 | 20,915 |
| 2022-08-03 | $7.45 | $8.41 | $7.27 | $8.25 | $8.25 | 27,842 |
| 2022-08-02 | $7.30 | $8.04 | $7.30 | $7.77 | $7.77 | 10,012 |
| 2022-08-01 | $8.36 | $8.36 | $7.41 | $7.61 | $7.61 | 21,773 |
| 2022-07-29 | $8.37 | $8.74 | $8.22 | $8.56 | $8.56 | 22,574 |
| 2022-07-28 | $8.00 | $8.55 | $7.91 | $8.37 | $8.37 | 22,253 |
| 2022-07-27 | $7.82 | $8.55 | $7.67 | $8.27 | $8.27 | 34,294 |
| 2022-07-26 | $7.79 | $8.09 | $7.43 | $7.86 | $7.86 | 29,173 |
| 2022-07-25 | $8.11 | $8.22 | $7.40 | $7.72 | $7.72 | 15,601 |
| 2022-07-22 | $8.32 | $8.56 | $7.75 | $8.23 | $8.23 | 19,640 |
| 2022-07-21 | $9.11 | $9.11 | $8.19 | $8.48 | $8.48 | 31,771 |
| 2022-07-20 | $9.77 | $10.45 | $8.80 | $9.12 | $9.12 | 40,595 |
| 2022-07-19 | $9.61 | $10.55 | $9.48 | $9.69 | $9.69 | 26,032 |
| 2022-07-18 | $9.37 | $9.94 | $8.89 | $9.46 | $9.46 | 45,810 |
| 2022-07-15 | $8.01 | $8.97 | $7.71 | $8.90 | $8.90 | 30,844 |
| 2022-07-14 | $7.96 | $7.97 | $7.58 | $7.76 | $7.76 | 21,517 |
| 2022-07-13 | $7.96 | $8.17 | $7.56 | $8.00 | $8.00 | 25,110 |
| 2022-07-12 | $7.90 | $8.21 | $7.50 | $8.02 | $8.02 | 20,841 |
| 2022-07-11 | $8.83 | $9.19 | $7.77 | $8.01 | $8.01 | 52,631 |
| 2022-07-08 | $8.07 | $9.12 | $8.07 | $8.99 | $8.99 | 35,829 |
| 2022-07-07 | $8.79 | $9.24 | $8.59 | $8.75 | $8.75 | 25,859 |
| 2022-07-06 | $7.87 | $8.95 | $7.87 | $8.80 | $8.80 | 27,573 |
| 2022-07-05 | $7.50 | $8.70 | $7.49 | $8.31 | $8.31 | 53,219 |
| 2022-07-01 | $7.68 | $8.73 | $7.41 | $8.16 | $8.16 | 32,878 |
| 2022-06-30 | $7.93 | $8.20 | $6.88 | $7.75 | $7.75 | 48,677 |
| 2022-06-29 | $8.00 | $8.83 | $7.81 | $7.91 | $7.91 | 47,719 |
| 2022-06-28 | $8.44 | $8.95 | $8.09 | $8.14 | $8.14 | 69,153 |
| 2022-06-27 | $8.69 | $9.09 | $8.28 | $8.39 | $8.39 | 42,004 |
| 2022-06-24 | $8.65 | $9.86 | $8.41 | $8.75 | $8.75 | 432,920 |
| 2022-06-23 | $8.30 | $9.16 | $8.21 | $8.78 | $8.78 | 84,528 |
| 2022-06-22 | $8.08 | $8.59 | $7.97 | $8.12 | $8.12 | 61,228 |
| 2022-06-21 | $8.88 | $9.11 | $7.95 | $8.12 | $8.12 | 107,458 |
| 2022-06-17 | $10.07 | $11.02 | $8.51 | $8.51 | $8.51 | 233,733 |
| 2022-06-16 | $8.74 | $10.17 | $8.65 | $10.02 | $10.02 | 118,953 |
| 2022-06-15 | $8.84 | $9.49 | $8.20 | $9.14 | $9.14 | 79,960 |
| 2022-06-14 | $7.60 | $8.85 | $7.43 | $8.15 | $8.15 | 145,854 |
| 2022-06-13 | $9.79 | $9.82 | $7.51 | $7.70 | $7.70 | 95,053 |
| 2022-06-10 | $10.00 | $10.93 | $9.00 | $9.63 | $9.63 | 60,083 |
| 2022-06-09 | $10.78 | $11.36 | $10.03 | $10.15 | $10.15 | 50,720 |
| 2022-06-08 | $10.01 | $11.44 | $10.01 | $11.00 | $11.00 | 34,123 |
| 2022-06-07 | $13.05 | $13.40 | $9.00 | $10.54 | $10.54 | 91,255 |
| 2022-06-06 | $15.80 | $17.13 | $12.74 | $13.20 | $13.20 | 70,519 |
| 2022-06-03 | $15.41 | $16.15 | $15.00 | $15.68 | $15.68 | 53,069 |
| 2022-06-02 | $14.79 | $15.97 | $14.33 | $15.42 | $15.42 | 47,771 |
| 2022-06-01 | $15.35 | $16.65 | $13.47 | $15.01 | $15.01 | 75,028 |
| 2022-05-31 | $14.57 | $15.54 | $14.22 | $15.00 | $15.00 | 32,962 |
| 2022-05-27 | $13.19 | $15.50 | $11.99 | $14.59 | $14.59 | 76,370 |
| 2022-05-26 | $12.10 | $15.90 | $12.10 | $13.38 | $13.38 | 86,659 |
| 2022-05-25 | $11.70 | $13.00 | $11.00 | $11.99 | $11.99 | 47,806 |
| 2022-05-24 | $11.30 | $12.30 | $10.50 | $11.71 | $11.71 | 41,557 |
| 2022-05-23 | $10.20 | $11.72 | $9.88 | $11.22 | $11.22 | 51,617 |
| 2022-05-20 | $11.25 | $11.93 | $9.48 | $10.40 | $10.40 | 61,563 |
| 2022-05-19 | $11.61 | $12.75 | $10.83 | $11.30 | $11.30 | 77,032 |
| 2022-05-18 | $13.50 | $14.56 | $11.45 | $11.94 | $11.94 | 81,749 |
| 2022-05-17 | $18.79 | $20.29 | $12.50 | $12.74 | $12.74 | 153,363 |
| 2022-05-16 | $17.97 | $23.58 | $17.14 | $18.43 | $18.43 | 96,021 |
| 2022-05-13 | $17.83 | $18.38 | $16.40 | $17.68 | $17.68 | 82,415 |
| 2022-05-12 | $17.33 | $18.60 | $16.15 | $17.28 | $17.28 | 53,118 |
| 2022-05-11 | $15.71 | $17.45 | $15.71 | $17.26 | $17.26 | 95,997 |
| 2022-05-10 | $16.27 | $16.58 | $12.46 | $16.16 | $16.16 | 107,766 |
| 2022-05-09 | $18.78 | $18.81 | $13.71 | $15.12 | $15.12 | 130,137 |
| 2022-05-06 | $18.24 | $19.20 | $17.30 | $18.82 | $18.82 | 75,762 |
| 2022-05-05 | $17.97 | $19.60 | $17.00 | $18.24 | $18.24 | 95,406 |
| 2022-05-04 | $17.27 | $18.00 | $15.98 | $17.86 | $17.86 | 59,283 |
| 2022-05-03 | $16.16 | $17.94 | $16.05 | $16.53 | $16.53 | 61,527 |
| 2022-05-02 | $16.49 | $16.98 | $15.15 | $16.75 | $16.75 | 40,112 |
| 2022-04-29 | $16.76 | $16.76 | $14.60 | $15.63 | $15.63 | 26,882 |
| 2022-04-28 | $15.14 | $16.16 | $14.50 | $15.92 | $15.92 | 24,628 |
| 2022-04-27 | $14.64 | $15.25 | $14.55 | $15.15 | $15.15 | 7,193 |
| 2022-04-26 | $15.00 | $15.34 | $14.39 | $14.96 | $14.96 | 19,444 |
| 2022-04-25 | $14.52 | $15.00 | $14.14 | $14.99 | $14.99 | 26,648 |
| 2022-04-22 | $14.50 | $14.90 | $14.07 | $14.57 | $14.57 | 15,636 |
| 2022-04-21 | $13.91 | $14.70 | $13.30 | $14.68 | $14.68 | 14,031 |
| 2022-04-20 | $14.28 | $14.70 | $14.00 | $14.01 | $14.01 | 21,885 |
| 2022-04-19 | $14.61 | $14.95 | $14.00 | $14.00 | $14.00 | 25,737 |
| 2022-04-18 | $14.00 | $15.00 | $14.00 | $14.79 | $14.79 | 12,944 |
| 2022-04-14 | $13.87 | $14.02 | $13.25 | $14.02 | $14.02 | 7,032 |
| 2022-04-13 | $14.27 | $14.27 | $13.73 | $13.85 | $13.85 | 14,128 |
| 2022-04-12 | $13.66 | $14.13 | $13.61 | $14.00 | $14.00 | 5,430 |
| 2022-04-11 | $14.77 | $14.77 | $12.59 | $13.66 | $13.66 | 81,449 |
| 2022-04-08 | $15.29 | $15.40 | $15.00 | $15.09 | $15.09 | 66,895 |
| 2022-04-07 | $15.44 | $15.55 | $15.00 | $15.25 | $15.25 | 49,609 |
| 2022-04-06 | $14.95 | $15.52 | $14.92 | $15.25 | $15.25 | 17,510 |
| 2022-04-05 | $15.61 | $15.95 | $14.80 | $14.99 | $14.99 | 127,790 |
| 2022-04-04 | $15.97 | $16.19 | $15.60 | $15.79 | $15.79 | 151,067 |
| 2022-04-01 | $15.38 | $16.86 | $15.02 | $15.79 | $15.79 | 164,044 |
| 2022-03-31 | $15.49 | $15.50 | $15.03 | $15.07 | $15.07 | 140,492 |
| 2022-03-30 | $15.01 | $15.30 | $15.00 | $15.00 | $15.00 | 139,840 |
| 2022-03-29 | $15.48 | $15.50 | $15.00 | $15.01 | $15.01 | 171,574 |
| 2022-03-28 | $15.01 | $15.77 | $15.00 | $15.38 | $15.38 | 243,035 |
| 2022-03-25 | $16.85 | $17.80 | $15.00 | $15.40 | $15.40 | 1,389,068 |
AN2 Therapeutics Inc (ANTX) News Headlines
.jpg)
Singer Nezza explains why she sang US National Anthem in Spanish at Dodgers game; says team objected
Amid the ongoing protests across the country over the weekend and continued frustrations in Los Angeles over US Immigration and Customs Enforcement r…
cnn.com June 18, 2025.jpg)
Singer performs National Anthem in Spanish to protest of ICE raids in LA
Singer Nezza performed the US National Anthem in Spanish at a recent Dodgers game as a protest against recent immigration raids in Los Angeles. She s…
cnn.com June 18, 2025.jpg)
Recent AN2 Therapeutics Inc (ANTX) News
.jpg)
Similar Companies to AN2 Therapeutics Inc (ANTX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |