Aridis Pharmaceuticals Inc (ARDS)

Exchange: NASDAQ

$2.39 ($0.08) 3.46%

Data as of Dec. 3, 2021

Dec. 3, 2021
Aridis Pharmaceuticals Inc - Daily Information
Click for more stock information on Aridis Pharmaceuticals Inc.
Daily Information Data
Date Dec. 3, 2021
Open $2.27
Previous Close $2.39
High $2.49
Low $2.27
Adjusted Open $2.27
Previous Adjusted Close $2.39
Adjusted High $2.49
Adjusted Low $2.27

About Aridis Pharmaceuticals Inc (ARDS)

Aridis Pharmaceuticals, Inc. discovers and develops anti-infectives to be used as add-on treatments to standard-of-care antibiotics. The Company is utilizing its proprietary ʎPEX™ and MabIgX® technology platforms to rapidly identify rare, potent antibody-producing B-cells from patients who have successfully overcome an infection, and to rapidly manufacture monoclonal antibody (mAbs) for therapeutic treatment of critical infections. These mAbs are already of human origin and functionally optimized for high potency by the donor's immune system; hence, they technically do not require genetic engineering or further optimization to achieve full functionality. The Company has generated multiple clinical stage mAbs targeting bacteria that cause life-threatening infections such as ventilator associated pneumonia (VAP) and hospital acquired pneumonia (HAP), in addition to preclinical stage antibacterial and antiviral mAbs. The use of mAbs as anti-infective treatments represents an innovative therapeutic approach that harnesses the human immune system to fight infections and is designed to overcome the deficiencies associated with the current standard of care which is broad spectrum antibiotics. Such deficiencies include, but are not limited to, increasing drug resistance, short duration of efficacy, disruption of the normal flora of the human microbiome and lack of differentiation among current treatments. The mAb portfolio is complemented by a non-antibiotic novel mechanism small molecule anti-infective candidate being developed to treat lung infections in cystic fibrosis patients. The Company's pipeline is highlighted below: Aridis' Pipeline AR-301 (VAP). AR-301 is a fully human IgG1 mAb currently in Phase 3 clinical development targeting gram-positive Staphylococcus aureus ( S. aureus) alpha-toxin in VAP patients. AR-101 (HAP). AR-101 is a fully human immunoglobulin M, or IgM, mAb in Phase 2 clinical development targeting Pseudomonas aeruginosa ( P. aeruginosa) liposaccharides serotype O11, which accounts for approximately 22% of all P. aeruginosa hospital acquired pneumonia cases worldwide. AR-501 (cystic fibrosis). AR-501 is an inhaled formulation of gallium citrate with broad-spectrum anti-infective activity being developed to treat chronic lung infections in cystic fibrosis patients. This program is currently in a Phase 2a clinical study in healthy volunteers and CF patients. AR-401 (blood stream infections). AR-401 is a fully human mAb preclinical program aimed at treating infections caused by gram-negative Acinetobacter baumannii. AR-701 (COVID-19). AR-701 is a cocktail of fully human mAbs discovered from convalescent COVID-19 patients that are directed at multiple envelope proteins of the SARS-CoV-2 virus. AR-712 (COVID-19). AR-712 is cocktail of two fully human IgG1 mAbs, AR-711 and AR-713, that are directed against the receptor binding domain of the SARS-CoV 2 virus. AR-712 is being developed to treat non-hospitalized mild to moderate COVID-19 patients by inhalation using a nebulizer. AR-201 (RSV infection). AR-201 is a fully human IgG1 mAb directed against the F-protein of diverse clinical isolates of respiratory syncytial virus (RSV). This program is licensed exclusively to the Serum Institute of India.

Historical Stock Data for Aridis Pharmaceuticals Inc (ARDS)
Date Open High Low Close Adj.Close Volume
2021-11-26 $2.27 $2.49 $2.27 $2.39 $2.39 70,717
2021-11-24 $2.15 $2.32 $2.15 $2.31 $2.31 26,310
2021-11-23 $2.30 $2.31 $2.18 $2.18 $2.18 43,719
2021-11-22 $2.44 $2.45 $2.21 $2.30 $2.30 37,316
2021-11-19 $2.33 $2.40 $2.31 $2.35 $2.35 29,306
2021-11-18 $2.51 $2.51 $2.31 $2.32 $2.32 45,063
2021-11-17 $2.82 $2.82 $2.35 $2.53 $2.53 61,776
2021-11-16 $2.75 $2.93 $2.74 $2.79 $2.79 44,142
2021-11-15 $2.90 $2.90 $2.76 $2.79 $2.79 15,494
2021-11-12 $2.94 $2.94 $2.71 $2.90 $2.90 21,203
2021-11-11 $2.82 $3.00 $2.75 $2.88 $2.88 23,882
2021-11-10 $2.97 $3.01 $2.74 $2.76 $2.76 57,825
2021-11-09 $3.10 $3.10 $2.86 $2.87 $2.87 38,630
2021-11-08 $3.24 $3.24 $3.06 $3.10 $3.10 38,033
2021-11-05 $3.41 $3.43 $3.16 $3.23 $3.23 46,741
2021-11-04 $3.47 $3.53 $3.40 $3.45 $3.45 23,495
2021-11-03 $3.46 $3.54 $3.43 $3.48 $3.48 18,285
2021-11-02 $3.54 $3.59 $3.40 $3.49 $3.49 30,069
2021-11-01 $3.45 $3.57 $3.42 $3.50 $3.50 68,239
2021-10-29 $3.46 $3.60 $3.46 $3.50 $3.50 6,793
2021-10-28 $3.49 $3.58 $3.43 $3.58 $3.58 21,425
2021-10-27 $3.24 $3.60 $3.19 $3.45 $3.45 58,537
2021-10-26 $3.35 $3.42 $3.22 $3.42 $3.42 22,019
2021-10-25 $3.34 $3.37 $3.15 $3.35 $3.35 30,032
2021-10-22 $3.32 $3.40 $3.14 $3.29 $3.29 32,687
2021-10-21 $3.40 $3.43 $3.30 $3.35 $3.35 14,037
2021-10-20 $3.56 $3.56 $3.32 $3.39 $3.39 21,412
2021-10-19 $3.39 $3.63 $3.37 $3.54 $3.54 27,611
2021-10-18 $3.64 $3.64 $3.28 $3.49 $3.49 26,613
2021-10-15 $3.62 $3.63 $3.50 $3.52 $3.52 10,174
2021-10-14 $3.58 $3.79 $3.52 $3.65 $3.65 19,374
2021-10-13 $3.58 $3.64 $3.58 $3.61 $3.61 5,260
2021-10-12 $3.65 $3.69 $3.50 $3.64 $3.64 24,567
2021-10-11 $3.45 $3.53 $3.40 $3.51 $3.51 16,006
2021-10-08 $3.40 $3.53 $3.40 $3.40 $3.40 16,893
2021-10-07 $3.40 $3.56 $3.40 $3.40 $3.40 15,791
2021-10-06 $3.30 $3.46 $3.30 $3.43 $3.43 44,274
2021-10-05 $3.45 $3.47 $3.24 $3.35 $3.35 25,241
2021-10-04 $3.56 $3.57 $3.44 $3.44 $3.44 24,709
2021-10-01 $3.76 $3.86 $3.56 $3.60 $3.60 22,587
2021-09-30 $3.51 $3.77 $3.44 $3.68 $3.68 38,216
2021-09-29 $3.64 $3.64 $3.52 $3.55 $3.55 11,361
2021-09-28 $3.67 $3.83 $3.54 $3.59 $3.59 49,024
2021-09-27 $3.86 $3.91 $3.51 $3.67 $3.67 42,782
2021-09-24 $3.82 $4.00 $3.75 $3.81 $3.81 37,583
2021-09-23 $4.01 $4.01 $3.76 $3.87 $3.87 38,508
2021-09-22 $3.89 $3.90 $3.74 $3.74 $3.74 28,543
2021-09-21 $3.73 $4.00 $3.73 $3.90 $3.90 20,219
2021-09-20 $4.09 $4.09 $3.73 $3.77 $3.77 34,635
2021-09-17 $3.85 $4.02 $3.66 $4.02 $4.02 43,636
2021-09-16 $3.95 $3.99 $3.69 $3.89 $3.89 83,671
2021-09-15 $4.11 $4.11 $3.93 $4.00 $4.00 12,074
2021-09-14 $3.99 $4.10 $3.94 $4.00 $4.00 44,035
2021-09-13 $3.97 $4.11 $3.90 $3.99 $3.99 8,943
2021-09-10 $4.12 $4.12 $3.90 $3.95 $3.95 41,161
2021-09-09 $3.93 $4.12 $3.92 $4.12 $4.12 31,480
2021-09-08 $4.07 $4.13 $3.87 $3.90 $3.90 33,536
2021-09-07 $4.20 $4.22 $3.93 $4.06 $4.06 31,602
2021-09-03 $4.23 $4.34 $4.15 $4.15 $4.15 22,226
2021-09-02 $4.20 $4.29 $4.12 $4.20 $4.20 20,038
2021-09-01 $3.98 $4.33 $3.94 $4.19 $4.19 63,426
2021-08-31 $3.75 $4.06 $3.75 $4.02 $4.02 34,168
2021-08-30 $3.77 $3.88 $3.63 $3.73 $3.73 66,274
2021-08-27 $3.94 $4.13 $3.76 $3.77 $3.77 51,444
2021-08-26 $4.06 $4.17 $3.87 $3.90 $3.90 36,396
2021-08-25 $3.94 $4.19 $3.92 $4.08 $4.08 80,137
2021-08-24 $3.75 $3.97 $3.74 $3.85 $3.85 32,329
2021-08-23 $3.65 $3.87 $3.60 $3.68 $3.68 71,780
2021-08-20 $3.67 $3.82 $3.54 $3.59 $3.59 62,337
2021-08-19 $3.85 $3.97 $3.59 $3.74 $3.74 67,910
2021-08-18 $3.77 $3.94 $3.75 $3.82 $3.82 34,064
2021-08-17 $3.90 $3.99 $3.76 $3.83 $3.83 75,196
2021-08-16 $3.80 $4.05 $3.73 $4.00 $4.00 118,979
2021-08-13 $3.96 $4.15 $3.80 $3.85 $3.85 58,522
2021-08-12 $4.11 $4.17 $4.00 $4.00 $4.00 77,744
2021-08-11 $4.21 $4.31 $4.06 $4.20 $4.20 28,611
2021-08-10 $4.10 $4.22 $4.05 $4.19 $4.19 20,168
2021-08-09 $4.19 $4.33 $4.02 $4.17 $4.17 69,491
2021-08-06 $4.24 $4.33 $4.01 $4.20 $4.20 43,984
2021-08-05 $4.30 $4.57 $4.03 $4.13 $4.13 98,559
2021-08-04 $4.50 $4.79 $4.20 $4.29 $4.29 103,030
2021-08-03 $4.87 $4.87 $4.42 $4.45 $4.45 178,708
2021-08-02 $4.80 $4.98 $4.80 $4.95 $4.95 186,151
2021-07-30 $4.95 $5.17 $4.80 $4.99 $4.99 122,598
2021-07-29 $5.05 $5.20 $4.85 $4.95 $4.95 128,136
2021-07-28 $5.18 $5.25 $4.77 $5.04 $5.04 267,055
2021-07-27 $5.11 $5.30 $4.55 $4.90 $4.90 585,680
2021-07-26 $5.32 $5.80 $5.00 $5.08 $5.08 401,778
2021-07-23 $5.80 $7.69 $4.98 $5.17 $5.17 4,513,696
2021-07-22 $5.19 $6.31 $5.05 $5.85 $5.85 983,777
2021-07-21 $5.00 $5.29 $4.80 $5.07 $5.07 356,875
2021-07-20 $5.20 $5.37 $4.70 $5.00 $5.00 227,919
2021-07-19 $5.72 $5.89 $4.81 $5.00 $5.00 223,866
2021-07-16 $5.72 $5.98 $5.72 $5.85 $5.85 24,512
2021-07-15 $5.52 $5.84 $5.40 $5.72 $5.72 44,920
2021-07-14 $5.91 $5.99 $5.50 $5.67 $5.67 61,217
2021-07-13 $7.14 $7.23 $5.84 $6.07 $6.07 196,211
2021-07-12 $7.04 $7.30 $7.04 $7.30 $7.30 443,004
2021-07-09 $7.12 $7.30 $7.12 $7.21 $7.21 1,591
2021-07-08 $7.16 $7.16 $7.05 $7.15 $7.15 6,351
2021-07-07 $7.14 $7.30 $7.05 $7.20 $7.20 12,042
2021-07-06 $7.46 $7.46 $7.30 $7.30 $7.30 1,392
2021-07-02 $7.22 $7.49 $7.22 $7.49 $7.49 1,451
2021-07-01 $7.17 $7.42 $7.17 $7.22 $7.22 3,393
2021-06-30 $7.39 $7.66 $7.20 $7.40 $7.40 19,017
2021-06-29 $7.72 $7.72 $7.32 $7.40 $7.40 10,180
2021-06-28 $7.10 $7.52 $7.10 $7.38 $7.38 21,087
2021-06-25 $7.10 $7.25 $6.91 $7.25 $7.25 10,951
2021-06-24 $7.15 $7.25 $6.85 $7.15 $7.15 19,541
2021-06-23 $6.72 $7.21 $6.72 $7.01 $7.01 21,617
2021-06-22 $6.95 $6.99 $6.52 $6.72 $6.72 17,195
2021-06-21 $6.64 $6.99 $6.51 $6.95 $6.95 15,595
2021-06-18 $6.70 $7.00 $6.64 $6.64 $6.64 15,475
2021-06-17 $6.90 $7.11 $6.79 $6.79 $6.79 16,608
2021-06-16 $6.93 $7.20 $6.65 $6.82 $6.82 27,449
2021-06-15 $7.34 $7.36 $6.75 $7.22 $7.22 26,482
2021-06-14 $7.00 $7.40 $6.97 $7.03 $7.03 18,183
2021-06-11 $7.08 $7.20 $6.88 $6.93 $6.93 33,547
2021-06-10 $7.00 $7.45 $6.72 $6.99 $6.99 73,071
2021-06-09 $6.97 $6.97 $6.53 $6.84 $6.84 18,585
2021-06-08 $6.25 $6.98 $6.03 $6.85 $6.85 60,231
2021-06-07 $6.06 $6.23 $6.01 $6.23 $6.23 8,283
2021-06-04 $5.98 $6.10 $5.94 $6.03 $6.03 2,417
2021-06-03 $5.96 $6.05 $5.96 $6.05 $6.05 4,106
2021-06-02 $5.81 $6.08 $5.81 $5.96 $5.96 8,459
2021-06-01 $5.77 $5.86 $5.74 $5.81 $5.81 8,123
2021-05-28 $5.75 $5.83 $5.12 $5.78 $5.78 68,637
2021-05-27 $6.09 $6.10 $5.77 $5.77 $5.77 6,761
2021-05-26 $5.98 $6.10 $5.72 $5.77 $5.77 4,010
2021-05-25 $5.84 $6.10 $5.81 $5.83 $5.83 3,515
2021-05-24 $6.00 $6.03 $5.72 $5.80 $5.80 11,850
2021-05-21 $6.24 $6.29 $5.51 $5.93 $5.93 43,921
2021-05-20 $6.26 $6.33 $6.05 $6.25 $6.25 6,128
2021-05-19 $6.08 $6.21 $6.07 $6.16 $6.16 2,276
2021-05-18 $6.15 $6.26 $5.76 $6.00 $6.00 33,380
2021-05-17 $6.40 $6.46 $6.31 $6.46 $6.46 3,171
2021-05-14 $6.31 $6.40 $6.31 $6.40 $6.40 4,402
2021-05-13 $6.40 $6.40 $6.25 $6.25 $6.25 7,090
2021-05-12 $6.01 $6.40 $6.01 $6.35 $6.35 3,932
2021-05-11 $5.66 $6.40 $5.66 $6.25 $6.25 29,600
2021-05-10 $5.76 $6.01 $5.76 $5.99 $5.99 1,965
2021-05-07 $5.98 $6.01 $5.60 $5.60 $5.60 4,492
2021-05-06 $6.04 $6.15 $5.84 $5.86 $5.86 4,189
2021-05-05 $6.24 $6.40 $5.96 $6.30 $6.30 13,551
2021-05-04 $6.40 $6.40 $6.18 $6.37 $6.37 2,301
2021-05-03 $6.29 $6.35 $6.21 $6.33 $6.33 1,774
2021-04-30 $6.25 $6.35 $6.23 $6.23 $6.23 2,668
2021-04-29 $6.20 $6.35 $6.02 $6.23 $6.23 5,387
2021-04-28 $5.90 $6.46 $5.89 $6.46 $6.46 6,407
2021-04-27 $6.15 $6.21 $5.82 $6.19 $6.19 5,971
2021-04-26 $5.82 $6.03 $5.76 $5.99 $5.99 5,795
2021-04-23 $5.72 $6.23 $5.72 $5.86 $5.86 5,269
2021-04-22 $6.02 $6.04 $5.75 $5.75 $5.75 8,351
2021-04-21 $5.60 $6.04 $5.59 $5.81 $5.81 12,758
2021-04-20 $5.77 $5.77 $5.60 $5.67 $5.67 4,922
2021-04-19 $5.70 $5.92 $5.56 $5.82 $5.82 11,399
2021-04-16 $5.66 $5.90 $5.55 $5.64 $5.64 7,549
2021-04-15 $5.80 $6.06 $5.61 $5.67 $5.67 9,394
2021-04-14 $5.59 $5.87 $5.20 $5.84 $5.84 22,418
2021-04-13 $5.40 $5.52 $5.30 $5.30 $5.30 14,714
2021-04-12 $5.70 $5.70 $5.32 $5.40 $5.40 6,052
2021-04-09 $5.56 $5.71 $5.35 $5.60 $5.60 23,981
2021-04-08 $5.57 $5.85 $5.32 $5.65 $5.65 31,686
2021-04-07 $5.78 $5.93 $5.65 $5.72 $5.72 17,309
2021-04-06 $5.97 $6.00 $5.75 $5.75 $5.75 77,598
2021-04-05 $6.10 $6.48 $5.96 $6.06 $6.06 10,132
2021-04-01 $5.99 $6.49 $5.83 $5.96 $5.96 107,780
2021-03-31 $5.74 $6.00 $5.70 $5.90 $5.90 27,626
2021-03-30 $6.09 $6.09 $5.68 $5.75 $5.75 10,583
2021-03-29 $6.61 $6.70 $5.51 $5.72 $5.72 152,671
2021-03-26 $6.27 $6.50 $6.25 $6.50 $6.50 7,113
2021-03-25 $6.41 $6.47 $5.97 $6.05 $6.05 51,224
2021-03-24 $6.40 $6.82 $6.35 $6.56 $6.56 2,643
2021-03-23 $6.83 $6.83 $6.40 $6.40 $6.40 18,084
2021-03-22 $7.04 $7.13 $6.69 $6.98 $6.98 13,214
2021-03-19 $6.32 $7.04 $6.30 $7.04 $7.04 11,701
2021-03-18 $6.74 $7.00 $6.35 $6.47 $6.47 19,280
2021-03-17 $6.96 $7.18 $6.96 $7.16 $7.16 12,918
2021-03-16 $7.55 $7.86 $7.11 $7.17 $7.17 82,274
2021-03-15 $7.33 $8.25 $7.33 $7.90 $7.90 131,687
2021-03-12 $6.15 $7.73 $6.15 $7.72 $7.72 142,063
2021-03-11 $6.25 $6.59 $5.98 $6.37 $6.37 11,220
2021-03-10 $6.36 $6.90 $6.09 $6.40 $6.40 60,637
2021-03-09 $6.41 $6.43 $6.10 $6.28 $6.28 23,181
2021-03-08 $6.11 $6.40 $5.56 $6.23 $6.23 32,353
2021-03-05 $5.81 $5.81 $4.70 $5.54 $5.54 32,210
2021-03-04 $5.98 $6.08 $5.62 $5.62 $5.62 34,552
2021-03-03 $6.32 $6.43 $6.05 $6.11 $6.11 15,971
2021-03-02 $6.24 $6.65 $6.12 $6.41 $6.41 8,005
2021-03-01 $6.35 $6.52 $6.31 $6.34 $6.34 18,895
2021-02-26 $6.40 $6.48 $5.58 $6.31 $6.31 53,583
2021-02-25 $6.79 $6.93 $6.10 $6.16 $6.16 35,883
2021-02-24 $6.80 $7.02 $6.05 $6.42 $6.42 63,834
2021-02-23 $7.68 $7.70 $6.67 $6.74 $6.74 101,954
2021-02-22 $6.45 $7.34 $6.39 $7.25 $7.25 117,860
2021-02-19 $6.91 $6.91 $6.25 $6.48 $6.48 61,291
2021-02-18 $7.82 $7.82 $6.70 $6.70 $6.70 27,287
2021-02-17 $7.80 $7.90 $7.77 $7.84 $7.84 9,960
2021-02-16 $8.09 $8.13 $7.92 $8.10 $8.10 7,421
2021-02-12 $8.47 $8.47 $7.95 $8.08 $8.08 5,222
2021-02-11 $8.00 $8.24 $7.79 $7.95 $7.95 13,736
2021-02-10 $7.75 $8.00 $7.41 $7.76 $7.76 43,505
2021-02-09 $7.09 $7.72 $7.09 $7.72 $7.72 39,383
2021-02-08 $6.94 $7.35 $6.94 $7.27 $7.27 14,163
2021-02-05 $7.25 $7.25 $7.00 $7.06 $7.06 3,252
2021-02-04 $6.97 $7.20 $6.97 $7.07 $7.07 3,868
2021-02-03 $7.09 $7.17 $6.83 $7.14 $7.14 13,815
2021-02-02 $7.36 $7.38 $7.03 $7.13 $7.13 1,059
2021-02-01 $7.27 $7.27 $6.75 $7.12 $7.12 13,832
2021-01-29 $6.49 $7.16 $6.40 $7.02 $7.02 24,521
2021-01-28 $6.54 $6.59 $6.25 $6.59 $6.59 6,602
2021-01-27 $6.87 $6.87 $6.35 $6.65 $6.65 29,652
2021-01-26 $7.29 $7.46 $6.90 $7.12 $7.12 15,192
2021-01-25 $7.11 $7.38 $6.88 $7.01 $7.01 36,747
2021-01-22 $7.02 $7.29 $6.89 $6.89 $6.89 18,112
2021-01-21 $7.16 $7.25 $7.00 $7.01 $7.01 4,086
2021-01-20 $7.18 $7.49 $7.08 $7.25 $7.25 21,895
2021-01-19 $7.10 $7.19 $7.10 $7.11 $7.11 5,528
2021-01-15 $7.00 $7.27 $7.00 $7.10 $7.10 14,738
2021-01-14 $6.93 $7.00 $6.60 $6.98 $6.98 10,378
2021-01-13 $6.69 $6.95 $6.55 $6.87 $6.87 15,799
2021-01-12 $6.42 $7.26 $6.41 $6.69 $6.69 54,606
2021-01-11 $6.31 $6.49 $6.24 $6.37 $6.37 24,131
2021-01-08 $5.88 $6.49 $5.88 $6.25 $6.25 14,752
2021-01-07 $6.20 $6.20 $5.97 $6.00 $6.00 7,909
2021-01-06 $6.47 $6.47 $6.06 $6.08 $6.08 18,770
2021-01-05 $6.24 $6.60 $6.22 $6.40 $6.40 10,670
2021-01-04 $6.24 $6.24 $6.03 $6.04 $6.04 3,773
2020-12-31 $6.09 $6.25 $5.80 $6.07 $6.07 18,990
2020-12-30 $6.17 $6.25 $6.11 $6.11 $6.11 5,646
2020-12-29 $6.41 $6.43 $6.17 $6.17 $6.17 15,661
2020-12-28 $6.48 $6.81 $6.40 $6.42 $6.42 4,803
2020-12-24 $6.80 $6.80 $6.48 $6.48 $6.48 6,356
2020-12-23 $6.75 $6.86 $6.52 $6.55 $6.55 8,008
2020-12-22 $6.48 $6.73 $6.46 $6.46 $6.46 19,005
2020-12-21 $6.62 $7.11 $6.48 $6.48 $6.48 41,189
2020-12-18 $7.10 $7.41 $6.70 $6.70 $6.70 13,434
2020-12-17 $7.08 $7.38 $6.89 $6.89 $6.89 9,424
2020-12-16 $6.90 $7.18 $6.90 $7.10 $7.10 6,058
2020-12-15 $7.52 $7.62 $6.86 $7.06 $7.06 21,839
2020-12-14 $7.31 $7.85 $7.31 $7.68 $7.68 68,985
2020-12-11 $6.92 $7.37 $6.92 $7.37 $7.37 4,033
2020-12-10 $6.90 $7.35 $6.61 $7.14 $7.14 6,640
2020-12-09 $7.36 $7.50 $6.74 $7.33 $7.33 7,229
2020-12-08 $7.14 $7.17 $7.10 $7.11 $7.11 4,642
2020-12-07 $6.91 $7.40 $6.72 $7.14 $7.14 22,526
2020-12-04 $6.49 $6.99 $6.21 $6.83 $6.83 43,003
2020-12-03 $6.50 $6.80 $6.16 $6.16 $6.16 9,715
2020-12-02 $6.40 $6.43 $6.25 $6.25 $6.25 11,944
2020-12-01 $7.07 $7.07 $6.40 $6.52 $6.52 26,976
2020-11-30 $6.80 $7.07 $6.80 $6.84 $6.84 1,694
2020-11-27 $7.04 $7.04 $6.82 $6.83 $6.83 1,247
2020-11-25 $7.08 $7.16 $6.91 $7.01 $7.01 4,551
2020-11-24 $7.10 $7.10 $6.80 $6.84 $6.84 8,720
2020-11-23 $7.13 $7.13 $6.84 $6.85 $6.85 4,885
2020-11-20 $7.08 $7.40 $6.83 $7.21 $7.21 6,339
2020-11-19 $6.65 $7.16 $6.65 $6.87 $6.87 1,753
2020-11-18 $6.67 $7.11 $6.66 $6.82 $6.82 3,741
2020-11-17 $6.91 $6.95 $6.76 $6.77 $6.77 2,316
2020-11-16 $7.77 $7.77 $7.01 $7.01 $7.01 13,446
2020-11-13 $6.95 $7.61 $6.74 $7.10 $7.10 23,267
2020-11-12 $6.89 $6.89 $6.51 $6.65 $6.65 4,466
2020-11-11 $6.67 $6.85 $6.55 $6.75 $6.75 4,241
2020-11-10 $6.70 $6.83 $6.48 $6.53 $6.53 5,040
2020-11-09 $6.69 $6.90 $6.40 $6.73 $6.73 7,965
2020-11-06 $6.37 $6.97 $6.37 $6.80 $6.80 2,357
2020-11-05 $6.85 $6.85 $6.39 $6.53 $6.53 3,353
2020-11-04 $6.56 $6.79 $6.55 $6.62 $6.62 5,943
2020-11-03 $6.41 $6.51 $6.22 $6.51 $6.51 3,950
2020-11-02 $6.09 $6.45 $6.09 $6.36 $6.36 5,424
2020-10-30 $6.45 $6.77 $6.19 $6.19 $6.19 5,217
2020-10-29 $6.93 $6.93 $6.36 $6.48 $6.48 5,645
2020-10-28 $6.70 $6.70 $6.18 $6.38 $6.38 11,780
2020-10-27 $7.34 $7.70 $6.69 $7.00 $7.00 33,630
2020-10-26 $8.00 $8.00 $7.00 $7.34 $7.34 20,185
2020-10-23 $8.04 $8.34 $7.68 $7.77 $7.77 10,221
2020-10-22 $7.88 $8.50 $7.60 $7.65 $7.65 31,379
2020-10-21 $7.84 $8.15 $7.44 $7.78 $7.78 43,269
2020-10-20 $8.08 $8.08 $7.50 $7.73 $7.73 28,280
2020-10-19 $8.30 $8.39 $7.77 $7.77 $7.77 40,044
2020-10-16 $7.99 $7.99 $7.71 $7.71 $7.71 1,169
2020-10-15 $7.51 $7.90 $7.51 $7.85 $7.85 2,447
2020-10-14 $7.20 $7.93 $7.14 $7.42 $7.42 12,522
2020-10-13 $7.46 $7.80 $7.29 $7.44 $7.44 11,993
2020-10-12 $7.47 $7.54 $7.01 $7.54 $7.54 7,568
2020-10-09 $7.51 $8.09 $7.40 $7.43 $7.43 10,701
2020-10-08 $7.73 $7.75 $7.41 $7.50 $7.50 5,820
2020-10-07 $7.61 $7.65 $7.60 $7.65 $7.65 4,444
2020-10-06 $8.24 $8.25 $7.51 $7.89 $7.89 4,393
2020-10-05 $7.60 $8.35 $7.20 $8.01 $8.01 26,445
2020-10-02 $7.01 $7.50 $7.01 $7.50 $7.50 9,885
2020-10-01 $7.42 $7.50 $6.92 $7.50 $7.50 3,976
2020-09-30 $6.76 $7.08 $6.76 $7.08 $7.08 345
2020-09-29 $7.28 $7.50 $7.18 $7.20 $7.20 2,032
2020-09-28 $7.10 $7.36 $7.02 $7.16 $7.16 5,142
2020-09-25 $7.00 $7.29 $7.00 $7.19 $7.19 2,872
2020-09-24 $6.66 $7.46 $6.63 $7.34 $7.34 13,546
2020-09-23 $7.09 $7.23 $6.62 $6.62 $6.62 2,265
2020-09-22 $6.75 $7.31 $6.75 $7.13 $7.13 32,941
2020-09-21 $7.15 $7.50 $6.63 $6.90 $6.90 16,505
2020-09-18 $7.00 $7.50 $6.86 $7.34 $7.34 31,696
2020-09-17 $7.06 $7.26 $6.87 $7.11 $7.11 26,022
2020-09-16 $7.27 $7.39 $7.12 $7.39 $7.39 14,135
2020-09-15 $7.36 $7.36 $6.87 $7.09 $7.09 6,776
2020-09-14 $6.73 $7.10 $6.73 $7.10 $7.10 7,106
2020-09-11 $6.92 $7.10 $6.80 $6.80 $6.80 3,249
2020-09-10 $7.11 $7.11 $6.80 $6.89 $6.89 5,986
2020-09-09 $7.34 $7.40 $7.11 $7.20 $7.20 2,488
2020-09-08 $7.21 $7.73 $7.05 $7.70 $7.70 14,531
2020-09-04 $7.25 $7.74 $6.62 $6.94 $6.94 8,049
2020-09-03 $7.39 $7.75 $6.86 $7.25 $7.25 14,169
2020-09-02 $7.25 $7.75 $7.20 $7.75 $7.75 18,695
2020-09-01 $7.01 $7.45 $7.00 $7.22 $7.22 27,069
2020-08-31 $6.82 $7.48 $6.82 $7.00 $7.00 1,455
2020-08-28 $7.10 $7.33 $6.98 $7.30 $7.30 10,187
2020-08-27 $6.96 $7.02 $6.56 $7.02 $7.02 4,764
2020-08-26 $6.49 $7.50 $6.26 $7.30 $7.30 25,323
2020-08-25 $6.35 $7.03 $6.35 $6.76 $6.76 10,657
2020-08-24 $6.52 $6.52 $6.08 $6.52 $6.52 15,720
2020-08-21 $6.39 $6.42 $6.39 $6.41 $6.41 2,065
2020-08-20 $6.80 $6.80 $6.40 $6.45 $6.45 2,958
2020-08-19 $6.75 $6.75 $6.25 $6.72 $6.72 7,928
2020-08-18 $6.76 $6.90 $6.58 $6.76 $6.76 3,715
2020-08-17 $6.60 $6.70 $6.43 $6.54 $6.54 6,708
2020-08-14 $6.76 $6.76 $6.11 $6.41 $6.41 13,589
2020-08-13 $7.00 $7.20 $6.60 $6.84 $6.84 8,989
2020-08-12 $6.96 $7.48 $6.58 $6.90 $6.90 20,597
2020-08-11 $7.50 $7.50 $7.04 $7.18 $7.18 2,371
2020-08-10 $7.61 $7.68 $7.38 $7.60 $7.60 2,344
2020-08-07 $7.15 $7.99 $7.15 $7.23 $7.23 17,141
2020-08-06 $6.91 $7.29 $6.91 $7.12 $7.12 2,955
2020-08-05 $6.92 $7.32 $6.65 $7.10 $7.10 3,975
2020-08-04 $6.80 $7.37 $6.32 $7.18 $7.18 24,474
2020-08-03 $6.85 $7.40 $6.56 $6.87 $6.87 2,866
2020-07-31 $6.61 $7.19 $6.61 $7.00 $7.00 3,228
2020-07-30 $6.90 $7.09 $6.69 $7.09 $7.09 1,751
2020-07-29 $6.49 $6.94 $6.49 $6.94 $6.94 1,553
2020-07-28 $7.78 $7.78 $6.81 $6.90 $6.90 7,449
2020-07-27 $7.41 $7.41 $6.77 $6.88 $6.88 3,896
2020-07-24 $6.80 $7.15 $6.43 $7.09 $7.09 18,215
2020-07-23 $7.10 $7.10 $6.70 $6.76 $6.76 2,348
2020-07-22 $7.01 $7.21 $6.78 $6.92 $6.92 10,126
2020-07-21 $7.83 $7.83 $6.97 $7.22 $7.22 9,511
2020-07-20 $6.76 $7.88 $6.76 $7.36 $7.36 18,176
2020-07-17 $6.65 $7.35 $6.65 $6.86 $6.86 7,800
2020-07-16 $6.81 $7.08 $6.81 $7.06 $7.06 3,800
2020-07-15 $6.76 $6.94 $6.25 $6.63 $6.63 15,800
2020-07-14 $8.65 $8.65 $6.66 $7.08 $7.08 42,000
2020-07-13 $6.64 $8.30 $6.64 $7.61 $7.61 65,300
2020-07-10 $6.50 $6.95 $6.23 $6.50 $6.50 9,300
2020-07-09 $6.17 $6.74 $6.10 $6.41 $6.41 18,100
2020-07-08 $6.30 $6.40 $6.27 $6.40 $6.40 5,900
2020-07-07 $6.51 $6.61 $6.35 $6.35 $6.35 2,000
2020-07-06 $6.50 $6.50 $6.50 $6.50 $6.50 910
2020-07-02 $6.50 $6.65 $6.33 $6.33 $6.33 1,800
2020-07-01 $6.71 $6.72 $6.59 $6.59 $6.59 1,400
2020-06-30 $6.58 $6.74 $6.57 $6.63 $6.63 3,900
2020-06-29 $6.60 $6.82 $6.33 $6.73 $6.73 3,700
2020-06-26 $7.00 $7.06 $6.22 $7.00 $7.00 17,990
2020-06-25 $6.47 $6.79 $6.31 $6.60 $6.60 9,666
2020-06-24 $6.56 $6.56 $6.00 $6.16 $6.16 5,950
2020-06-23 $7.20 $7.20 $6.17 $6.25 $6.25 33,033
2020-06-22 $7.20 $7.20 $6.88 $6.93 $6.93 6,123
2020-06-19 $7.54 $7.54 $6.65 $7.14 $7.14 15,419
2020-06-18 $6.85 $8.64 $6.85 $7.58 $7.58 47,479
2020-06-17 $6.41 $7.25 $6.41 $7.05 $7.05 16,217
2020-06-16 $6.60 $6.69 $6.44 $6.69 $6.69 3,538
2020-06-15 $6.37 $6.43 $6.37 $6.43 $6.43 952
2020-06-12 $6.16 $6.58 $6.16 $6.38 $6.38 6,468
2020-06-11 $6.19 $6.33 $6.14 $6.14 $6.14 2,732
2020-06-10 $6.20 $6.38 $5.91 $6.08 $6.08 17,719
2020-06-09 $6.99 $6.99 $6.13 $6.45 $6.45 15,834
2020-06-08 $7.05 $7.05 $6.62 $6.90 $6.90 4,101
2020-06-05 $6.94 $7.02 $6.75 $6.75 $6.75 1,252
2020-06-04 $7.03 $7.03 $6.00 $6.73 $6.73 12,988
2020-06-03 $7.03 $7.03 $7.02 $7.02 $7.02 749
2020-06-02 $6.91 $7.47 $6.60 $7.30 $7.30 4,588
2020-06-01 $7.35 $7.47 $6.86 $6.86 $6.86 3,362
2020-05-29 $6.72 $7.00 $6.69 $6.95 $6.95 5,524
2020-05-28 $7.70 $8.12 $6.41 $6.41 $6.41 27,800
2020-05-27 $8.21 $8.50 $7.76 $8.00 $8.00 5,563
2020-05-26 $8.50 $8.50 $8.03 $8.40 $8.40 1,536
2020-05-22 $8.08 $8.50 $7.63 $8.40 $8.40 1,612
2020-05-21 $8.60 $8.60 $7.73 $7.73 $7.73 5,384
2020-05-20 $8.14 $8.51 $7.73 $8.51 $8.51 6,078
2020-05-19 $8.60 $8.60 $7.54 $8.49 $8.49 3,120
2020-05-18 $8.14 $8.60 $7.80 $8.50 $8.50 9,754
2020-05-15 $7.66 $9.97 $7.66 $8.60 $8.60 42,637
2020-05-14 $7.70 $7.70 $6.45 $6.97 $6.97 8,023
2020-05-13 $9.14 $9.14 $7.73 $7.73 $7.73 2,357
2020-05-12 $8.56 $8.97 $8.40 $8.55 $8.55 3,539
2020-05-11 $8.80 $8.80 $8.36 $8.36 $8.36 2,380
2020-05-08 $9.50 $9.50 $8.30 $8.97 $8.97 2,421
2020-05-07 $8.91 $9.30 $8.71 $8.71 $8.71 3,497
2020-05-06 $8.50 $10.00 $8.20 $8.60 $8.60 10,943
2020-05-05 $7.77 $10.18 $7.51 $8.21 $8.21 53,058
2020-05-04 $6.55 $7.40 $6.30 $7.40 $7.40 18,196
2020-05-01 $6.40 $6.40 $6.00 $6.03 $6.03 488
2020-04-30 $6.00 $6.40 $5.80 $6.40 $6.40 2,012
2020-04-29 $6.39 $6.39 $5.89 $5.92 $5.92 1,376
2020-04-28 $5.99 $6.16 $5.98 $6.05 $6.05 2,506
2020-04-27 $5.97 $6.10 $5.95 $6.10 $6.10 1,523
2020-04-24 $6.37 $6.37 $6.37 $6.37 $6.37 1,051
2020-04-23 $5.80 $6.40 $5.80 $6.37 $6.37 2,184
2020-04-22 $5.90 $5.90 $5.90 $5.90 $5.90 108
2020-04-21 $6.00 $6.00 $5.80 $5.90 $5.90 2,135
2020-04-20 $6.09 $6.09 $6.00 $6.00 $6.00 608
2020-04-17 $6.25 $6.28 $6.02 $6.02 $6.02 1,662
2020-04-16 $6.15 $6.40 $6.03 $6.40 $6.40 1,983
2020-04-15 $6.11 $6.11 $6.11 $6.11 $6.11 52
2020-04-14 $6.24 $6.50 $5.87 $6.11 $6.11 5,240
2020-04-13 $6.25 $6.50 $5.64 $6.46 $6.46 3,338
2020-04-09 $5.90 $6.25 $5.83 $6.25 $6.25 1,115
2020-04-08 $5.76 $5.79 $5.75 $5.79 $5.79 2,344
2020-04-07 $6.18 $6.18 $5.75 $5.90 $5.90 1,650
2020-04-06 $5.90 $5.91 $5.57 $5.57 $5.57 1,854
2020-04-03 $5.25 $5.90 $5.15 $5.70 $5.70 1,599
2020-04-02 $5.23 $5.51 $5.23 $5.24 $5.24 1,776
2020-04-01 $5.96 $6.25 $5.32 $5.32 $5.32 2,633
2020-03-31 $5.77 $5.77 $5.77 $5.77 $5.77 138
2020-03-30 $5.62 $6.18 $5.32 $5.80 $5.80 979
2020-03-27 $5.45 $5.83 $5.45 $5.81 $5.81 2,550
2020-03-26 $5.41 $5.67 $5.41 $5.50 $5.50 1,693
2020-03-25 $5.65 $5.65 $4.48 $4.95 $4.95 11,989
2020-03-24 $5.59 $5.59 $5.23 $5.24 $5.24 3,324
2020-03-23 $4.35 $5.66 $4.35 $5.55 $5.55 2,698
2020-03-20 $4.71 $6.47 $4.71 $5.57 $5.57 10,404
2020-03-19 $4.34 $5.86 $3.80 $4.55 $4.55 26,777
2020-03-18 $5.14 $5.14 $3.86 $4.34 $4.34 19,076
2020-03-17 $6.20 $6.20 $4.00 $4.89 $4.89 12,812
2020-03-16 $5.70 $5.70 $4.50 $4.54 $4.54 5,715
2020-03-13 $6.04 $6.04 $5.25 $5.25 $5.25 3,973
2020-03-12 $5.89 $5.89 $5.50 $5.50 $5.50 1,767
2020-03-11 $6.00 $6.58 $5.76 $5.76 $5.76 5,281
2020-03-10 $7.40 $7.40 $6.13 $6.13 $6.13 7,418
2020-03-09 $5.85 $7.39 $5.60 $7.23 $7.23 5,570
2020-03-06 $6.51 $6.55 $6.20 $6.37 $6.37 3,529
2020-03-05 $7.00 $7.40 $6.65 $6.66 $6.66 8,274
2020-03-04 $7.40 $7.40 $6.56 $7.10 $7.10 2,835
2020-03-03 $7.40 $7.40 $6.76 $7.25 $7.25 9,324
2020-03-02 $6.63 $7.39 $6.56 $7.39 $7.39 4,932
2020-02-28 $6.55 $6.76 $6.55 $6.74 $6.74 3,020
2020-02-27 $6.75 $6.91 $6.61 $6.76 $6.76 2,785
2020-02-26 $7.11 $7.40 $6.79 $7.40 $7.40 4,154
2020-02-25 $7.56 $7.56 $7.01 $7.30 $7.30 1,694
2020-02-24 $7.66 $7.66 $7.50 $7.66 $7.66 7,310
2020-02-21 $7.20 $7.51 $7.01 $7.39 $7.39 4,971
2020-02-20 $7.64 $7.98 $7.25 $7.53 $7.53 14,360
2020-02-19 $6.50 $7.57 $6.50 $7.57 $7.57 19,584
2020-02-18 $5.85 $6.95 $5.75 $6.15 $6.15 2,382
2020-02-14 $5.61 $6.20 $5.61 $5.83 $5.83 25,369
2020-02-13 $5.80 $5.91 $5.72 $5.74 $5.74 2,175
2020-02-12 $6.10 $6.35 $5.39 $5.73 $5.73 14,867
2020-02-11 $6.11 $6.11 $6.11 $6.11 $6.11 285
2020-02-10 $6.08 $6.27 $6.08 $6.11 $6.11 5,999
2020-02-07 $6.31 $6.91 $6.10 $6.32 $6.32 8,129
2020-02-06 $6.73 $6.83 $6.37 $6.37 $6.37 6,728
2020-02-05 $7.00 $7.00 $6.51 $6.77 $6.77 5,092
2020-02-04 $6.00 $6.97 $6.00 $6.97 $6.97 10,458
2020-02-03 $6.51 $6.51 $6.15 $6.20 $6.20 5,891
2020-01-31 $7.13 $7.13 $6.59 $6.91 $6.91 3,691
2020-01-30 $7.25 $7.25 $7.09 $7.09 $7.09 1,103
2020-01-29 $6.77 $7.29 $6.77 $7.20 $7.20 6,791
2020-01-28 $6.89 $7.37 $6.55 $6.62 $6.62 17,096
2020-01-27 $7.42 $7.51 $6.79 $6.79 $6.79 23,407
2020-01-24 $7.55 $7.90 $7.55 $7.61 $7.61 8,027
2020-01-23 $7.40 $7.61 $7.40 $7.41 $7.41 2,604
2020-01-22 $8.50 $9.00 $7.46 $7.58 $7.58 46,277
2020-01-21 $7.60 $8.30 $7.58 $8.30 $8.30 19,760
2020-01-17 $7.37 $7.76 $7.37 $7.41 $7.41 9,526
2020-01-16 $7.58 $7.75 $6.98 $7.37 $7.37 16,330
2020-01-15 $7.50 $8.29 $7.31 $7.58 $7.58 12,944
2020-01-14 $6.84 $7.36 $6.60 $7.13 $7.13 13,980
2020-01-13 $7.30 $8.49 $6.69 $6.87 $6.87 71,638
2020-01-10 $6.64 $7.25 $6.30 $7.09 $7.09 36,780
2020-01-09 $5.73 $6.83 $5.41 $6.25 $6.25 57,510
2020-01-08 $5.75 $5.80 $5.14 $5.43 $5.43 16,125
2020-01-07 $6.00 $6.00 $5.25 $5.28 $5.28 52,277
2020-01-06 $4.86 $6.00 $4.86 $5.94 $5.94 87,307
2020-01-03 $4.91 $5.15 $4.56 $4.70 $4.70 16,717
2020-01-02 $4.60 $4.72 $4.45 $4.55 $4.55 16,874
2019-12-31 $5.44 $5.44 $4.26 $4.45 $4.45 80,986
2019-12-30 $4.40 $7.08 $4.21 $5.28 $5.28 249,333
2019-12-27 $4.32 $4.36 $4.18 $4.20 $4.20 12,947
2019-12-26 $4.44 $4.50 $4.32 $4.40 $4.40 4,612
2019-12-24 $4.35 $4.35 $4.26 $4.28 $4.28 8,394
2019-12-23 $4.07 $4.37 $4.07 $4.16 $4.16 10,418
2019-12-20 $4.25 $4.28 $4.10 $4.20 $4.20 9,712
2019-12-19 $4.25 $4.25 $4.17 $4.19 $4.19 4,006
2019-12-18 $4.45 $4.45 $4.26 $4.26 $4.26 1,771
2019-12-17 $4.45 $4.50 $4.40 $4.40 $4.40 5,112
2019-12-16 $4.60 $4.66 $4.50 $4.50 $4.50 4,003
2019-12-13 $4.56 $4.62 $4.41 $4.61 $4.61 8,718
2019-12-12 $4.60 $4.60 $4.55 $4.55 $4.55 885
2019-12-11 $4.75 $4.81 $4.55 $4.55 $4.55 2,685
2019-12-10 $4.91 $4.93 $4.65 $4.68 $4.68 6,088
2019-12-09 $5.20 $5.32 $4.75 $4.97 $4.97 18,665
2019-12-06 $5.47 $5.47 $4.84 $5.05 $5.05 17,709
2019-12-05 $4.79 $5.24 $4.75 $5.24 $5.24 5,651
2019-12-04 $5.45 $5.85 $4.80 $4.80 $4.80 32,950
2019-12-03 $5.35 $5.50 $4.75 $4.75 $4.75 7,409
2019-12-02 $5.25 $5.25 $5.03 $5.03 $5.03 907
2019-11-29 $5.27 $5.50 $5.27 $5.50 $5.50 3,119
2019-11-27 $5.17 $5.50 $5.02 $5.14 $5.14 6,009
2019-11-26 $5.15 $5.37 $5.15 $5.37 $5.37 3,533
2019-11-25 $5.47 $5.47 $4.92 $5.33 $5.33 2,104
2019-11-22 $4.85 $5.34 $4.85 $5.11 $5.11 3,424
2019-11-21 $5.05 $5.05 $4.82 $4.90 $4.90 10,311
2019-11-20 $5.03 $5.74 $5.03 $5.23 $5.23 5,180
2019-11-19 $4.62 $5.18 $4.62 $5.18 $5.18 2,143
2019-11-18 $4.50 $4.82 $4.50 $4.82 $4.82 1,495
2019-11-15 $4.88 $4.88 $4.39 $4.55 $4.55 571
2019-11-14 $4.90 $5.14 $4.90 $5.00 $5.00 8,342
2019-11-13 $5.38 $5.44 $4.85 $5.00 $5.00 8,830
2019-11-12 $5.38 $5.38 $5.13 $5.13 $5.13 2,272
2019-11-11 $5.05 $5.39 $5.05 $5.39 $5.39 3,791
2019-11-08 $5.16 $5.18 $5.16 $5.16 $5.16 655
2019-11-07 $5.35 $5.35 $5.16 $5.16 $5.16 4,951
2019-11-06 $5.25 $5.29 $5.17 $5.17 $5.17 1,744
2019-11-05 $5.35 $5.49 $5.24 $5.25 $5.25 3,983
2019-11-04 $5.24 $5.35 $5.08 $5.35 $5.35 1,114
2019-11-01 $5.18 $5.42 $5.15 $5.42 $5.42 455
2019-10-31 $5.45 $5.77 $5.05 $5.05 $5.05 5,234
2019-10-30 $5.85 $5.85 $5.28 $5.32 $5.32 7,355
2019-10-29 $5.70 $5.70 $5.55 $5.55 $5.55 683
2019-10-28 $5.54 $5.85 $5.54 $5.70 $5.70 3,538
2019-10-25 $5.85 $6.18 $5.56 $5.58 $5.58 13,619
2019-10-24 $5.89 $5.90 $5.57 $5.90 $5.90 2,026
2019-10-23 $6.10 $6.10 $6.00 $6.05 $6.05 16,085
2019-10-22 $6.00 $6.20 $6.00 $6.20 $6.20 1,371
2019-10-21 $6.07 $6.07 $6.06 $6.06 $6.06 1,793
2019-10-18 $6.10 $6.10 $6.10 $6.10 $6.10 130
2019-10-17 $6.10 $6.10 $6.10 $6.10 $6.10 217
2019-10-16 $5.81 $6.16 $5.81 $6.16 $6.16 1,461
2019-10-15 $5.80 $5.80 $5.56 $5.56 $5.56 2,032
2019-10-14 $5.72 $5.95 $5.71 $5.71 $5.71 717
2019-10-11 $7.11 $7.11 $5.70 $5.70 $5.70 8,880
2019-10-10 $5.37 $6.40 $5.37 $5.95 $5.95 6,876
2019-10-09 $6.20 $6.40 $5.38 $5.75 $5.75 7,188
2019-10-08 $6.43 $6.70 $6.20 $6.20 $6.20 12,322
2019-10-07 $6.87 $7.19 $6.18 $6.67 $6.67 22,773
2019-10-04 $6.78 $7.00 $6.77 $6.77 $6.77 7,460
2019-10-03 $6.89 $7.19 $6.67 $6.75 $6.75 8,098
2019-10-02 $6.70 $7.34 $6.69 $6.69 $6.69 19,292
2019-10-01 $6.75 $7.10 $6.75 $7.10 $7.10 6,272
2019-09-30 $7.21 $7.21 $6.72 $6.73 $6.73 3,771
2019-09-27 $7.21 $7.21 $6.57 $6.57 $6.57 5,838
2019-09-26 $6.78 $7.13 $6.70 $6.70 $6.70 5,899
2019-09-25 $7.23 $7.23 $6.70 $6.70 $6.70 6,146
2019-09-24 $7.64 $7.64 $7.13 $7.13 $7.13 9,131
2019-09-23 $7.51 $7.58 $7.40 $7.42 $7.42 6,129
2019-09-20 $7.79 $7.93 $7.40 $7.41 $7.41 12,114
2019-09-19 $7.60 $7.89 $7.55 $7.60 $7.60 2,822
2019-09-18 $7.84 $8.01 $7.52 $7.56 $7.56 13,091
2019-09-17 $8.29 $8.29 $7.70 $7.70 $7.70 6,055
2019-09-16 $8.24 $8.37 $7.56 $8.36 $8.36 25,277
2019-09-13 $8.35 $8.64 $8.10 $8.58 $8.58 6,569
2019-09-12 $8.89 $8.89 $8.04 $8.23 $8.23 7,353
2019-09-11 $9.16 $10.89 $7.51 $8.15 $8.15 69,945
2019-09-10 $10.78 $10.92 $10.51 $10.51 $10.51 1,589
2019-09-09 $11.00 $11.00 $10.77 $10.77 $10.77 1,039
2019-09-06 $12.02 $12.02 $10.42 $11.38 $11.38 45,350
2019-09-05 $11.94 $12.20 $11.20 $12.20 $12.20 8,090
2019-09-04 $11.38 $11.90 $11.30 $11.73 $11.73 10,997
2019-09-03 $10.21 $11.46 $8.55 $10.91 $10.91 134,916
2019-08-30 $11.10 $12.40 $11.10 $11.68 $11.68 24,312
2019-08-29 $12.07 $12.38 $10.75 $11.63 $11.63 13,472
2019-08-28 $12.40 $12.40 $11.40 $11.50 $11.50 11,237
2019-08-27 $11.20 $12.40 $11.14 $11.99 $11.99 26,896
2019-08-26 $8.50 $11.25 $8.50 $11.18 $11.18 38,371
2019-08-23 $7.88 $8.89 $7.81 $8.25 $8.25 3,715
2019-08-22 $7.71 $7.71 $7.71 $7.71 $7.71 208
2019-08-21 $7.98 $8.03 $7.75 $8.03 $8.03 1,016
2019-08-20 $7.65 $7.65 $7.65 $7.65 $7.65 330
2019-08-19 $7.59 $7.98 $7.59 $7.98 $7.98 2,251
2019-08-16 $7.52 $7.98 $7.52 $7.75 $7.75 2,015
2019-08-15 $8.27 $8.27 $7.52 $7.52 $7.52 3,002
2019-08-14 $8.38 $8.38 $8.38 $8.38 $8.38 82
2019-08-13 $8.38 $8.40 $8.15 $8.38 $8.38 4,412
2019-08-12 $8.41 $8.44 $8.20 $8.39 $8.39 3,959
2019-08-09 $8.41 $8.43 $8.14 $8.43 $8.43 1,316
2019-08-08 $8.51 $8.51 $8.40 $8.45 $8.45 767
2019-08-07 $8.45 $8.45 $8.16 $8.16 $8.16 365
2019-08-06 $8.02 $8.46 $7.51 $8.46 $8.46 6,689
2019-08-05 $8.39 $8.39 $8.02 $8.02 $8.02 1,315
2019-08-02 $8.45 $8.45 $8.45 $8.45 $8.45 283
2019-08-01 $9.22 $9.50 $7.70 $7.80 $7.80 6,205
2019-07-31 $9.87 $10.07 $8.66 $8.70 $8.70 17,780
2019-07-30 $9.60 $10.27 $9.59 $10.11 $10.11 4,068
2019-07-29 $9.55 $10.18 $9.54 $9.54 $9.54 694
2019-07-26 $9.61 $9.81 $9.44 $9.44 $9.44 1,148
2019-07-25 $9.45 $9.62 $9.42 $9.42 $9.42 1,373
2019-07-24 $9.50 $9.75 $9.48 $9.48 $9.48 492
2019-07-23 $9.48 $9.48 $9.44 $9.44 $9.44 702
2019-07-22 $9.80 $9.80 $9.80 $9.80 $9.80 477
2019-07-19 $10.12 $10.12 $9.81 $9.81 $9.81 465
2019-07-18 $10.10 $10.10 $9.81 $9.81 $9.81 705
2019-07-17 $10.31 $10.31 $10.31 $10.31 $10.31 242
2019-07-16 $10.31 $10.31 $10.31 $10.31 $10.31 88
2019-07-15 $10.31 $10.31 $10.31 $10.31 $10.31 608
2019-07-12 $9.67 $10.10 $9.61 $9.75 $9.75 1,643
2019-07-11 $9.28 $10.01 $9.28 $10.01 $10.01 1,611
2019-07-10 $10.40 $10.50 $10.30 $10.30 $10.30 3,221
2019-07-09 $10.40 $10.40 $10.33 $10.33 $10.33 374
2019-07-08 $10.10 $10.28 $10.10 $10.28 $10.28 1,345
2019-07-05 $10.24 $10.70 $10.24 $10.30 $10.30 33,199
2019-07-03 $10.05 $10.67 $10.05 $10.62 $10.62 1,287
2019-07-02 $10.26 $10.57 $10.21 $10.57 $10.57 3,571
2019-07-01 $10.23 $10.64 $10.00 $10.57 $10.57 1,869
2019-06-28 $10.69 $10.70 $10.17 $10.17 $10.17 3,101
2019-06-27 $11.09 $11.09 $10.66 $10.70 $10.70 14,008
2019-06-26 $10.75 $11.10 $10.75 $11.09 $11.09 7,139
2019-06-25 $10.30 $11.30 $10.28 $11.10 $11.10 11,137
2019-06-24 $11.26 $11.26 $9.80 $11.12 $11.12 11,762
2019-06-21 $10.00 $11.34 $9.39 $11.34 $11.34 20,124
2019-06-20 $7.41 $11.33 $7.00 $10.80 $10.80 18,821
2019-06-19 $6.94 $7.33 $6.93 $7.33 $7.33 5,213
2019-06-18 $6.94 $7.55 $6.94 $7.24 $7.24 1,073
2019-06-17 $6.94 $7.10 $6.93 $7.10 $7.10 1,446
2019-06-14 $7.65 $7.66 $6.92 $7.16 $7.16 15,044
2019-06-13 $7.91 $8.10 $7.50 $7.78 $7.78 8,844
2019-06-12 $8.82 $8.82 $7.43 $7.43 $7.43 2,374
2019-06-11 $8.40 $8.90 $8.40 $8.50 $8.50 3,744
2019-06-10 $8.52 $8.96 $8.52 $8.57 $8.57 3,500
2019-06-07 $9.20 $9.20 $8.88 $9.16 $9.16 1,825
2019-06-06 $8.70 $8.80 $8.70 $8.80 $8.80 1,753
2019-06-05 $8.90 $8.90 $8.37 $8.37 $8.37 1,938
2019-06-04 $9.03 $9.03 $9.03 $9.03 $9.03 472
2019-06-03 $8.70 $9.71 $8.70 $9.00 $9.00 2,340
2019-05-31 $8.70 $8.70 $8.70 $8.70 $8.70 308
2019-05-30 $9.45 $9.45 $9.45 $9.45 $9.45 209
2019-05-29 $9.45 $9.45 $9.45 $9.45 $9.45 647
2019-05-28 $9.70 $9.70 $9.20 $9.20 $9.20 543
2019-05-24 $9.41 $9.41 $9.32 $9.32 $9.32 1,399
2019-05-23 $9.27 $9.27 $9.27 $9.27 $9.27 220
2019-05-22 $9.04 $9.04 $9.04 $9.04 $9.04 0
2019-05-21 $9.28 $9.28 $8.80 $9.04 $9.04 2,316
2019-05-20 $9.40 $9.40 $9.40 $9.40 $9.40 252
2019-05-17 $9.40 $9.40 $9.40 $9.40 $9.40 37
2019-05-16 $9.30 $9.80 $9.30 $9.40 $9.40 4,154
2019-05-15 $10.17 $10.17 $9.40 $9.40 $9.40 553
2019-05-14 $9.76 $9.76 $9.76 $9.76 $9.76 302
2019-05-13 $9.50 $9.90 $9.50 $9.57 $9.57 951
2019-05-10 $9.23 $9.23 $9.21 $9.21 $9.21 339
2019-05-09 $9.59 $9.59 $9.20 $9.20 $9.20 848
2019-05-08 $9.23 $10.10 $9.23 $10.10 $10.10 935
2019-05-07 $9.63 $9.78 $9.60 $9.78 $9.78 1,439
2019-05-06 $8.80 $10.20 $8.80 $9.61 $9.61 5,043
2019-05-03 $10.10 $10.10 $9.66 $9.66 $9.66 532
2019-05-02 $8.99 $10.37 $8.99 $10.29 $10.29 1,267
2019-05-01 $9.50 $9.50 $9.50 $9.50 $9.50 580
2019-04-30 $9.76 $9.77 $8.80 $8.81 $8.81 16,040
2019-04-29 $9.90 $10.00 $9.90 $9.90 $9.90 1,198
2019-04-26 $10.32 $10.38 $9.80 $10.00 $10.00 1,109
2019-04-25 $10.07 $10.07 $10.07 $10.07 $10.07 169
2019-04-24 $10.05 $10.45 $10.05 $10.45 $10.45 404
2019-04-23 $10.55 $10.55 $10.09 $10.09 $10.09 714
2019-04-22 $9.65 $9.65 $9.65 $9.65 $9.65 118
2019-04-18 $9.65 $9.65 $9.65 $9.65 $9.65 803
2019-04-17 $9.86 $9.94 $9.55 $9.78 $9.78 2,423
2019-04-16 $10.50 $10.50 $9.85 $9.85 $9.85 7,249
2019-04-15 $10.03 $10.95 $10.03 $10.70 $10.70 2,397
2019-04-12 $9.97 $10.13 $9.97 $10.13 $10.13 4,244
2019-04-11 $10.20 $10.45 $10.10 $10.10 $10.10 7,082
2019-04-10 $10.36 $10.45 $10.15 $10.15 $10.15 6,098
2019-04-09 $11.00 $11.00 $10.02 $10.23 $10.23 4,314
2019-04-08 $11.19 $11.33 $11.19 $11.33 $11.33 614
2019-04-05 $11.00 $11.30 $10.60 $11.30 $11.30 1,892
2019-04-04 $10.59 $10.84 $10.59 $10.84 $10.84 1,009
2019-04-03 $10.83 $10.83 $10.83 $10.83 $10.83 290
2019-04-02 $11.53 $12.20 $11.10 $11.10 $11.10 4,464
2019-04-01 $11.84 $12.40 $10.65 $10.65 $10.65 12,426
2019-03-29 $10.75 $11.52 $10.75 $11.40 $11.40 1,447
2019-03-28 $9.75 $10.56 $9.75 $10.56 $10.56 1,393
2019-03-27 $10.64 $11.59 $10.64 $11.59 $11.59 2,162
2019-03-26 $11.76 $11.76 $10.40 $10.40 $10.40 1,260
2019-03-25 $11.49 $11.60 $9.98 $10.63 $10.63 2,738
2019-03-22 $10.12 $11.59 $9.76 $11.59 $11.59 6,127
2019-03-21 $10.00 $11.81 $9.81 $10.10 $10.10 15,179
2019-03-20 $10.75 $11.74 $10.16 $10.60 $10.60 5,265
2019-03-19 $10.25 $10.56 $10.25 $10.56 $10.56 6,516
2019-03-18 $9.51 $10.50 $9.51 $10.10 $10.10 13,870
2019-03-15 $9.88 $9.88 $8.71 $9.35 $9.35 24,123
2019-03-14 $8.79 $9.93 $8.79 $9.18 $9.18 11,069
2019-03-13 $8.75 $10.05 $8.74 $8.96 $8.96 20,575
2019-03-12 $9.78 $10.00 $8.92 $8.92 $8.92 3,426
2019-03-11 $8.56 $10.30 $8.40 $10.30 $10.30 18,900
2019-03-08 $8.44 $8.93 $8.44 $8.88 $8.88 2,452
2019-03-07 $8.40 $9.17 $8.40 $8.71 $8.71 2,556
2019-03-06 $8.47 $8.92 $8.47 $8.70 $8.70 4,231
2019-03-05 $8.46 $8.95 $8.34 $8.73 $8.73 13,989
2019-03-04 $8.50 $8.94 $8.41 $8.85 $8.85 8,429
2019-03-01 $8.48 $8.70 $8.42 $8.63 $8.63 2,874
2019-02-28 $8.45 $8.68 $8.40 $8.68 $8.68 3,216
2019-02-27 $8.45 $8.75 $8.40 $8.75 $8.75 541
2019-02-26 $8.49 $8.75 $8.43 $8.74 $8.74 2,394
2019-02-25 $8.75 $9.00 $8.31 $8.95 $8.95 5,992
2019-02-22 $8.34 $8.70 $8.34 $8.70 $8.70 809
2019-02-21 $8.22 $8.31 $8.22 $8.31 $8.31 712
2019-02-20 $8.46 $8.46 $8.20 $8.20 $8.20 4,294
2019-02-19 $8.38 $8.46 $8.36 $8.46 $8.46 4,331
2019-02-15 $8.46 $8.46 $8.46 $8.46 $8.46 499
2019-02-14 $8.42 $8.72 $8.42 $8.47 $8.47 1,269
2019-02-13 $8.45 $8.98 $8.45 $8.72 $8.72 1,723
2019-02-12 $8.90 $8.90 $8.90 $8.90 $8.90 473
2019-02-11 $8.50 $8.57 $8.38 $8.57 $8.57 1,125
2019-02-08 $8.97 $8.97 $8.55 $8.55 $8.55 1,726
2019-02-07 $8.71 $8.95 $8.66 $8.95 $8.95 942
2019-02-06 $9.12 $9.12 $8.28 $8.62 $8.62 1,671
2019-02-05 $8.34 $9.05 $8.34 $9.05 $9.05 6,539
2019-02-04 $8.24 $8.24 $8.24 $8.24 $8.24 207
2019-02-01 $8.05 $8.15 $8.05 $8.15 $8.15 1,607
2019-01-31 $8.89 $8.89 $8.36 $8.36 $8.36 2,683
2019-01-30 $9.25 $9.25 $8.49 $9.15 $9.15 2,497
2019-01-29 $8.89 $8.89 $8.45 $8.45 $8.45 1,590
2019-01-28 $8.77 $9.13 $8.49 $8.94 $8.94 1,698
2019-01-25 $8.70 $8.70 $8.70 $8.70 $8.70 608
2019-01-24 $8.71 $8.71 $8.71 $8.71 $8.71 370
2019-01-23 $9.71 $9.71 $8.52 $8.71 $8.71 2,562
2019-01-22 $9.09 $9.22 $8.67 $8.72 $8.72 6,311
2019-01-18 $8.85 $9.01 $8.85 $9.01 $9.01 918
2019-01-17 $8.75 $8.81 $8.61 $8.81 $8.81 909
2019-01-16 $8.67 $8.67 $8.55 $8.55 $8.55 2,185
2019-01-15 $9.15 $9.15 $8.56 $8.80 $8.80 3,309
2019-01-14 $9.10 $9.27 $9.00 $9.27 $9.27 3,286
2019-01-11 $9.56 $9.60 $8.80 $9.60 $9.60 1,570
2019-01-10 $9.21 $10.53 $8.74 $9.88 $9.88 2,780
2019-01-09 $9.59 $9.94 $8.63 $9.75 $9.75 2,786
2019-01-08 $9.99 $9.99 $9.47 $9.50 $9.50 2,834
2019-01-07 $9.57 $10.71 $9.00 $9.99 $9.99 5,243
2019-01-04 $9.72 $10.79 $9.58 $10.00 $10.00 4,500
2019-01-03 $9.80 $10.08 $9.80 $10.08 $10.08 1,314
2019-01-02 $9.80 $10.50 $9.80 $10.50 $10.50 1,408
2018-12-31 $10.55 $11.09 $9.63 $11.09 $11.09 20,159
2018-12-28 $10.60 $10.60 $8.59 $10.30 $10.30 5,985
2018-12-27 $9.85 $10.33 $8.76 $10.33 $10.33 8,896
2018-12-26 $9.63 $9.74 $8.42 $9.48 $9.48 5,685
2018-12-24 $8.59 $9.86 $8.59 $9.86 $9.86 545
2018-12-21 $8.00 $8.06 $7.80 $7.96 $7.96 6,965
2018-12-20 $8.50 $8.83 $8.00 $8.00 $8.00 13,106
2018-12-19 $9.23 $10.60 $8.50 $8.80 $8.80 7,566
2018-12-18 $10.17 $10.30 $9.10 $9.23 $9.23 4,888
2018-12-17 $10.39 $10.39 $9.00 $9.31 $9.31 3,444
2018-12-14 $10.74 $10.75 $8.66 $9.60 $9.60 2,277
2018-12-13 $8.94 $11.00 $8.94 $10.75 $10.75 6,515
2018-12-12 $8.05 $9.00 $8.05 $9.00 $9.00 18,816
2018-12-11 $7.96 $7.96 $7.82 $7.82 $7.82 678
2018-12-10 $8.80 $8.90 $7.62 $7.95 $7.95 14,792
2018-12-07 $8.51 $8.68 $8.51 $8.54 $8.54 2,641
2018-12-06 $8.87 $8.99 $7.70 $8.80 $8.80 15,829
2018-12-04 $9.10 $9.10 $7.59 $8.50 $8.50 40,776
2018-12-03 $10.60 $10.60 $9.60 $9.95 $9.95 10,008
2018-11-30 $11.95 $12.00 $10.51 $10.60 $10.60 13,477
2018-11-29 $12.40 $12.40 $12.40 $12.40 $12.40 10
2018-11-28 $12.42 $12.42 $11.95 $12.40 $12.40 3,570
2018-11-27 $12.01 $12.42 $12.01 $12.42 $12.42 324
2018-11-26 $11.95 $11.95 $11.95 $11.95 $11.95 249
2018-11-23 $11.96 $12.05 $11.95 $11.95 $11.95 1,440
2018-11-21 $12.01 $12.45 $11.95 $12.00 $12.00 4,716
2018-11-20 $12.08 $12.28 $12.07 $12.10 $12.10 1,174
2018-11-19 $12.11 $12.11 $12.11 $12.11 $12.11 375
2018-11-16 $12.26 $12.62 $12.26 $12.62 $12.62 466
2018-11-15 $12.60 $12.60 $12.48 $12.48 $12.48 441
2018-11-14 $12.20 $12.49 $12.20 $12.49 $12.49 533
2018-11-13 $12.12 $12.23 $12.12 $12.23 $12.23 838
2018-11-12 $12.12 $12.15 $12.12 $12.15 $12.15 625
2018-11-09 $12.07 $12.21 $12.07 $12.07 $12.07 923
2018-11-08 $11.95 $12.50 $11.95 $12.17 $12.17 1,958
2018-11-07 $12.00 $12.84 $12.00 $12.84 $12.84 387
2018-11-06 $11.80 $11.96 $11.80 $11.96 $11.96 2,505
2018-11-05 $12.04 $12.20 $11.81 $12.20 $12.20 556
2018-11-02 $12.40 $12.50 $12.23 $12.23 $12.23 1,166
2018-11-01 $12.35 $12.50 $12.35 $12.50 $12.50 3,649
2018-10-31 $12.30 $12.30 $12.30 $12.30 $12.30 648
2018-10-30 $12.48 $12.48 $12.48 $12.48 $12.48 4
2018-10-29 $12.36 $12.50 $12.30 $12.48 $12.48 1,491
2018-10-26 $12.35 $12.41 $12.30 $12.35 $12.35 2,901
2018-10-25 $12.32 $12.40 $12.32 $12.35 $12.35 2,027
2018-10-24 $12.54 $12.54 $12.22 $12.32 $12.32 7,455
2018-10-23 $13.00 $13.00 $12.50 $12.60 $12.60 5,557
2018-10-22 $12.65 $12.95 $12.65 $12.92 $12.92 5,552
2018-10-19 $12.60 $12.66 $12.23 $12.50 $12.50 5,013
2018-10-18 $12.66 $12.66 $12.64 $12.64 $12.64 648
2018-10-17 $12.80 $12.80 $12.60 $12.60 $12.60 2,022
2018-10-16 $12.80 $12.80 $12.60 $12.60 $12.60 3,257
2018-10-15 $12.70 $12.70 $12.70 $12.70 $12.70 407
2018-10-12 $12.79 $12.96 $12.70 $12.70 $12.70 3,994
2018-10-11 $12.73 $12.75 $12.57 $12.61 $12.61 6,176
2018-10-10 $12.41 $13.00 $12.41 $12.62 $12.62 2,276
2018-10-09 $12.81 $12.96 $12.40 $12.40 $12.40 1,475
2018-10-08 $12.58 $12.84 $12.58 $12.83 $12.83 3,456
2018-10-05 $12.92 $12.96 $12.81 $12.86 $12.86 2,535
2018-10-04 $12.97 $13.03 $12.83 $13.03 $13.03 2,552
2018-10-03 $12.96 $12.98 $12.83 $12.98 $12.98 2,812
2018-10-02 $12.79 $13.03 $12.67 $13.00 $13.00 3,753
2018-10-01 $13.06 $13.06 $12.45 $12.45 $12.45 5,185
2018-09-28 $12.99 $13.12 $12.99 $13.06 $13.06 3,317
2018-09-27 $13.15 $13.15 $12.93 $12.93 $12.93 9,389
2018-09-26 $13.18 $13.20 $12.89 $13.18 $13.18 3,693
2018-09-25 $13.38 $13.38 $12.89 $13.10 $13.10 10,087
2018-09-24 $12.75 $13.30 $12.75 $12.97 $12.97 12,856
2018-09-21 $12.94 $13.06 $12.01 $12.01 $12.01 18,462
2018-09-20 $13.07 $13.07 $12.81 $13.07 $13.07 7,568
2018-09-19 $12.57 $13.00 $12.55 $12.80 $12.80 8,848
2018-09-18 $12.97 $13.00 $12.57 $12.57 $12.57 3,134
2018-09-17 $12.18 $12.70 $12.01 $12.69 $12.69 10,267
2018-09-14 $12.70 $12.80 $11.91 $11.92 $11.92 13,651
2018-09-13 $12.57 $12.88 $12.50 $12.70 $12.70 8,282
2018-09-12 $12.60 $12.81 $12.42 $12.74 $12.74 18,865
2018-09-11 $12.33 $12.53 $12.30 $12.37 $12.37 9,068
2018-09-10 $12.50 $12.67 $12.02 $12.19 $12.19 17,240
2018-09-07 $13.21 $13.46 $11.25 $12.12 $12.12 40,774
2018-09-06 $13.70 $13.71 $13.27 $13.30 $13.30 15,839
2018-09-05 $13.71 $13.71 $13.54 $13.63 $13.63 27,281
2018-09-04 $13.38 $13.70 $13.26 $13.69 $13.69 22,087
2018-08-31 $13.59 $13.59 $13.24 $13.45 $13.45 38,100
2018-08-30 $13.85 $13.85 $13.52 $13.65 $13.65 18,230
2018-08-29 $13.20 $13.60 $13.13 $13.50 $13.50 131,634
2018-08-28 $13.13 $13.22 $13.13 $13.20 $13.20 14,427
2018-08-27 $13.19 $13.22 $13.04 $13.11 $13.11 20,087
2018-08-24 $12.99 $13.38 $12.99 $13.04 $13.04 21,400
2018-08-23 $13.00 $13.01 $12.90 $13.01 $13.01 20,862
2018-08-22 $12.86 $12.99 $12.86 $12.87 $12.87 13,139
2018-08-21 $12.85 $12.95 $12.68 $12.92 $12.92 42,394
2018-08-20 $13.04 $13.04 $12.85 $12.85 $12.85 27,375
2018-08-17 $12.85 $12.98 $12.85 $12.93 $12.93 14,919
2018-08-16 $12.86 $13.00 $12.85 $12.92 $12.92 21,222
2018-08-15 $13.00 $13.03 $12.85 $12.96 $12.96 82,028
2018-08-14 $13.02 $13.85 $12.61 $13.00 $13.00 519,833

Aridis Pharmaceuticals Inc (ARDS) News Headlines

Recent Aridis Pharmaceuticals Inc (ARDS) News
Time Published Title News Site