BriaCell Therapeutics Corp (BCTX) Exchange: NASDAQ
Data as of April 25, 2024
$2.24 ($0.05) 2.28%
BriaCell Therapeutics Corp - Daily Information
Click for more stock information on BriaCell Therapeutics Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $2.15 |
| Previous Close | $2.24 |
| High | $2.26 |
| Low | $2.15 |
| Adjusted Open | $2.15 |
| Previous Adjusted Close | $2.24 |
| Adjusted High | $2.26 |
| Adjusted Low | $2.15 |
About BriaCell Therapeutics Corp (BCTX)
BriaCell is an immuno-oncology focused biotechnology company developing targeted and effective approaches for the management of cancer.
Invest in BriaCell Therapeutics Corp (BCTX)
Historical Stock Data for BriaCell Therapeutics Corp (BCTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $2.15 | $2.26 | $2.15 | $2.24 | $2.24 | 29,082 |
| 2024-04-24 | $2.26 | $2.31 | $2.19 | $2.19 | $2.19 | 22,628 |
| 2024-04-23 | $2.20 | $2.37 | $2.18 | $2.32 | $2.32 | 35,520 |
| 2024-04-22 | $2.15 | $2.20 | $2.05 | $2.20 | $2.20 | 17,379 |
| 2024-04-19 | $2.18 | $2.29 | $2.01 | $2.02 | $2.02 | 41,777 |
| 2024-04-18 | $2.13 | $2.35 | $2.13 | $2.15 | $2.15 | 8,449 |
| 2024-04-17 | $2.32 | $2.32 | $2.10 | $2.16 | $2.16 | 26,255 |
| 2024-04-16 | $2.28 | $2.34 | $2.02 | $2.28 | $2.28 | 141,623 |
| 2024-04-15 | $2.45 | $2.56 | $2.30 | $2.32 | $2.32 | 35,551 |
| 2024-04-12 | $2.71 | $2.85 | $2.47 | $2.49 | $2.49 | 116,630 |
| 2024-04-11 | $2.75 | $2.82 | $2.64 | $2.68 | $2.68 | 24,928 |
| 2024-04-10 | $2.79 | $2.84 | $2.68 | $2.73 | $2.73 | 86,241 |
| 2024-04-09 | $2.88 | $2.95 | $2.84 | $2.85 | $2.85 | 32,986 |
| 2024-04-08 | $2.72 | $2.94 | $2.69 | $2.93 | $2.93 | 37,052 |
| 2024-04-05 | $2.80 | $2.93 | $2.70 | $2.72 | $2.72 | 35,340 |
| 2024-04-04 | $2.88 | $3.03 | $2.76 | $2.79 | $2.79 | 98,864 |
| 2024-04-03 | $2.77 | $3.01 | $2.77 | $2.88 | $2.88 | 93,054 |
| 2024-04-02 | $2.83 | $2.85 | $2.71 | $2.75 | $2.75 | 23,062 |
| 2024-04-01 | $2.86 | $2.89 | $2.76 | $2.83 | $2.83 | 41,604 |
| 2024-03-28 | $2.64 | $2.94 | $2.60 | $2.86 | $2.86 | 87,185 |
| 2024-03-27 | $2.60 | $2.68 | $2.49 | $2.67 | $2.67 | 85,183 |
| 2024-03-26 | $2.80 | $2.82 | $2.40 | $2.54 | $2.54 | 146,432 |
| 2024-03-25 | $2.65 | $2.92 | $2.61 | $2.85 | $2.85 | 190,437 |
| 2024-03-22 | $2.35 | $2.52 | $2.21 | $2.52 | $2.52 | 138,875 |
| 2024-03-21 | $2.30 | $2.32 | $2.19 | $2.28 | $2.28 | 163,920 |
| 2024-03-20 | $2.71 | $2.83 | $2.23 | $2.24 | $2.24 | 373,885 |
| 2024-03-19 | $2.81 | $2.83 | $2.66 | $2.71 | $2.71 | 59,708 |
| 2024-03-18 | $2.98 | $2.98 | $2.62 | $2.90 | $2.90 | 97,071 |
| 2024-03-15 | $2.96 | $3.00 | $2.92 | $2.95 | $2.95 | 45,949 |
| 2024-03-14 | $2.98 | $3.02 | $2.76 | $2.98 | $2.98 | 81,039 |
| 2024-03-13 | $2.95 | $3.04 | $2.85 | $2.95 | $2.95 | 88,227 |
| 2024-03-12 | $2.96 | $3.00 | $2.92 | $2.97 | $2.97 | 49,953 |
| 2024-03-11 | $2.95 | $3.00 | $2.90 | $3.00 | $3.00 | 109,690 |
| 2024-03-08 | $2.91 | $3.01 | $2.86 | $2.95 | $2.95 | 101,725 |
| 2024-03-07 | $3.10 | $3.24 | $2.80 | $2.90 | $2.90 | 233,628 |
| 2024-03-06 | $3.40 | $3.53 | $3.07 | $3.12 | $3.12 | 144,191 |
| 2024-03-05 | $3.37 | $3.45 | $3.26 | $3.40 | $3.40 | 14,238 |
| 2024-03-04 | $3.39 | $3.50 | $3.31 | $3.38 | $3.38 | 23,803 |
| 2024-03-01 | $3.38 | $3.66 | $3.38 | $3.47 | $3.47 | 82,616 |
| 2024-02-29 | $3.37 | $3.55 | $3.37 | $3.46 | $3.46 | 76,644 |
| 2024-02-28 | $3.40 | $3.42 | $3.30 | $3.40 | $3.40 | 33,780 |
| 2024-02-27 | $3.33 | $3.50 | $3.23 | $3.43 | $3.43 | 89,108 |
| 2024-02-26 | $3.41 | $3.73 | $3.16 | $3.28 | $3.28 | 129,024 |
| 2024-02-23 | $3.55 | $3.55 | $3.35 | $3.48 | $3.48 | 33,289 |
| 2024-02-22 | $3.57 | $3.69 | $3.37 | $3.57 | $3.57 | 61,553 |
| 2024-02-21 | $3.43 | $3.64 | $3.41 | $3.57 | $3.57 | 33,445 |
| 2024-02-20 | $3.24 | $3.42 | $3.11 | $3.42 | $3.42 | 53,467 |
| 2024-02-16 | $3.25 | $3.28 | $3.03 | $3.23 | $3.23 | 65,632 |
| 2024-02-15 | $3.31 | $3.44 | $3.20 | $3.23 | $3.23 | 71,662 |
| 2024-02-14 | $3.45 | $3.52 | $3.24 | $3.32 | $3.32 | 84,070 |
| 2024-02-13 | $3.78 | $3.78 | $3.27 | $3.43 | $3.43 | 226,079 |
| 2024-02-12 | $3.89 | $3.99 | $3.74 | $3.75 | $3.75 | 72,639 |
| 2024-02-09 | $4.01 | $4.03 | $3.86 | $3.92 | $3.92 | 103,870 |
| 2024-02-08 | $4.00 | $4.00 | $3.82 | $3.92 | $3.92 | 42,873 |
| 2024-02-07 | $4.21 | $4.25 | $3.86 | $3.94 | $3.94 | 155,603 |
| 2024-02-06 | $4.30 | $4.35 | $4.05 | $4.14 | $4.14 | 242,453 |
| 2024-02-05 | $3.89 | $4.01 | $3.80 | $3.93 | $3.93 | 35,490 |
| 2024-02-02 | $3.89 | $3.96 | $3.84 | $3.89 | $3.89 | 46,141 |
| 2024-02-01 | $4.11 | $4.20 | $3.82 | $3.89 | $3.89 | 79,801 |
| 2024-01-31 | $4.35 | $4.37 | $4.10 | $4.12 | $4.12 | 47,852 |
| 2024-01-30 | $4.33 | $4.37 | $4.16 | $4.30 | $4.30 | 34,802 |
| 2024-01-29 | $3.94 | $4.34 | $3.91 | $4.28 | $4.28 | 78,131 |
| 2024-01-26 | $3.96 | $4.10 | $3.92 | $4.00 | $4.00 | 69,994 |
| 2024-01-25 | $3.96 | $4.12 | $3.92 | $3.96 | $3.96 | 52,833 |
| 2024-01-24 | $4.05 | $4.05 | $3.84 | $3.93 | $3.93 | 104,621 |
| 2024-01-23 | $4.08 | $4.20 | $3.90 | $4.02 | $4.02 | 145,190 |
| 2024-01-22 | $4.20 | $4.32 | $4.01 | $4.21 | $4.21 | 57,722 |
| 2024-01-19 | $4.32 | $4.48 | $4.03 | $4.15 | $4.15 | 93,914 |
| 2024-01-18 | $4.45 | $4.61 | $4.24 | $4.40 | $4.40 | 107,156 |
| 2024-01-17 | $4.12 | $4.50 | $3.95 | $4.44 | $4.44 | 111,922 |
| 2024-01-16 | $4.38 | $4.45 | $4.15 | $4.16 | $4.16 | 86,531 |
| 2024-01-12 | $4.26 | $4.48 | $4.26 | $4.39 | $4.39 | 62,824 |
| 2024-01-11 | $4.43 | $4.55 | $4.25 | $4.25 | $4.25 | 184,550 |
| 2024-01-10 | $4.82 | $4.89 | $4.41 | $4.45 | $4.45 | 159,546 |
| 2024-01-09 | $5.31 | $5.31 | $4.75 | $4.84 | $4.84 | 122,773 |
| 2024-01-08 | $5.40 | $5.61 | $5.15 | $5.37 | $5.37 | 78,606 |
| 2024-01-05 | $5.30 | $5.49 | $5.01 | $5.39 | $5.39 | 108,499 |
| 2024-01-04 | $5.14 | $5.59 | $4.95 | $5.33 | $5.33 | 291,719 |
| 2024-01-03 | $5.19 | $5.24 | $4.95 | $5.00 | $5.00 | 67,418 |
| 2024-01-02 | $5.90 | $5.97 | $5.31 | $5.34 | $5.34 | 85,341 |
| 2023-12-29 | $5.61 | $5.93 | $5.60 | $5.85 | $5.85 | 192,247 |
| 2023-12-28 | $5.34 | $5.85 | $5.12 | $5.47 | $5.47 | 310,780 |
| 2023-12-27 | $5.25 | $5.40 | $5.06 | $5.25 | $5.25 | 163,867 |
| 2023-12-26 | $4.30 | $5.19 | $4.30 | $5.19 | $5.19 | 173,797 |
| 2023-12-22 | $3.98 | $4.50 | $3.95 | $4.38 | $4.38 | 115,713 |
| 2023-12-21 | $4.19 | $4.19 | $3.88 | $4.01 | $4.01 | 55,164 |
| 2023-12-20 | $3.98 | $4.44 | $3.86 | $4.08 | $4.08 | 388,945 |
| 2023-12-19 | $4.08 | $4.33 | $3.93 | $3.94 | $3.94 | 40,535 |
| 2023-12-18 | $4.14 | $4.29 | $4.07 | $4.13 | $4.13 | 32,873 |
| 2023-12-15 | $4.32 | $4.38 | $4.13 | $4.13 | $4.13 | 30,563 |
| 2023-12-14 | $4.05 | $4.29 | $4.05 | $4.20 | $4.20 | 42,282 |
| 2023-12-13 | $4.15 | $4.30 | $3.71 | $4.09 | $4.09 | 131,183 |
| 2023-12-12 | $4.51 | $4.59 | $4.13 | $4.13 | $4.13 | 91,054 |
| 2023-12-11 | $4.71 | $4.79 | $4.45 | $4.57 | $4.57 | 94,710 |
| 2023-12-08 | $4.76 | $4.97 | $4.64 | $4.72 | $4.72 | 79,281 |
| 2023-12-07 | $5.02 | $5.10 | $4.72 | $4.90 | $4.90 | 67,398 |
| 2023-12-06 | $5.43 | $5.44 | $5.05 | $5.06 | $5.06 | 100,316 |
| 2023-12-05 | $5.32 | $5.42 | $5.25 | $5.26 | $5.26 | 26,303 |
| 2023-12-04 | $5.49 | $5.58 | $5.17 | $5.35 | $5.35 | 57,017 |
| 2023-12-01 | $5.30 | $5.38 | $5.13 | $5.38 | $5.38 | 50,022 |
| 2023-11-30 | $5.13 | $5.32 | $5.10 | $5.29 | $5.29 | 76,969 |
| 2023-11-29 | $4.98 | $5.12 | $4.90 | $5.12 | $5.12 | 30,474 |
| 2023-11-28 | $4.98 | $5.10 | $4.90 | $4.98 | $4.98 | 28,397 |
| 2023-11-27 | $4.95 | $5.30 | $4.83 | $4.93 | $4.93 | 130,853 |
| 2023-11-24 | $4.50 | $5.05 | $4.49 | $4.99 | $4.99 | 111,831 |
| 2023-11-22 | $4.45 | $4.62 | $4.30 | $4.57 | $4.57 | 38,959 |
| 2023-11-21 | $4.41 | $4.50 | $4.16 | $4.45 | $4.45 | 89,651 |
| 2023-11-20 | $4.36 | $4.57 | $4.31 | $4.44 | $4.44 | 64,376 |
| 2023-11-17 | $4.04 | $4.48 | $4.00 | $4.35 | $4.35 | 75,966 |
| 2023-11-16 | $4.31 | $4.38 | $4.05 | $4.11 | $4.11 | 37,573 |
| 2023-11-15 | $4.24 | $4.41 | $4.07 | $4.40 | $4.40 | 47,637 |
| 2023-11-14 | $4.09 | $4.20 | $4.03 | $4.15 | $4.15 | 66,847 |
| 2023-11-13 | $3.91 | $4.07 | $3.88 | $3.94 | $3.94 | 37,298 |
| 2023-11-10 | $4.06 | $4.13 | $3.85 | $3.94 | $3.94 | 59,591 |
| 2023-11-09 | $4.03 | $4.13 | $3.93 | $3.97 | $3.97 | 74,358 |
| 2023-11-08 | $4.19 | $4.27 | $3.97 | $4.06 | $4.06 | 58,267 |
| 2023-11-07 | $4.22 | $4.37 | $4.08 | $4.22 | $4.22 | 32,498 |
| 2023-11-06 | $4.34 | $4.45 | $4.13 | $4.30 | $4.30 | 82,324 |
| 2023-11-03 | $3.92 | $4.38 | $3.78 | $4.30 | $4.30 | 857,423 |
| 2023-11-02 | $3.90 | $4.09 | $3.90 | $3.93 | $3.93 | 54,010 |
| 2023-11-01 | $4.19 | $4.27 | $3.76 | $3.93 | $3.93 | 108,021 |
| 2023-10-31 | $3.98 | $4.25 | $3.97 | $4.25 | $4.25 | 85,449 |
| 2023-10-30 | $3.90 | $4.12 | $3.74 | $4.00 | $4.00 | 106,133 |
| 2023-10-27 | $4.42 | $4.42 | $3.67 | $3.79 | $3.79 | 299,225 |
| 2023-10-26 | $4.77 | $4.85 | $4.05 | $4.34 | $4.34 | 270,933 |
| 2023-10-25 | $4.90 | $5.06 | $4.77 | $4.86 | $4.86 | 165,704 |
| 2023-10-24 | $5.30 | $5.30 | $4.87 | $4.94 | $4.94 | 72,608 |
| 2023-10-23 | $5.10 | $5.38 | $4.95 | $5.10 | $5.10 | 78,215 |
| 2023-10-20 | $5.51 | $5.51 | $5.10 | $5.14 | $5.14 | 60,320 |
| 2023-10-19 | $5.56 | $5.64 | $5.30 | $5.44 | $5.44 | 40,665 |
| 2023-10-18 | $5.63 | $5.71 | $5.37 | $5.40 | $5.40 | 22,935 |
| 2023-10-17 | $5.74 | $5.78 | $5.61 | $5.70 | $5.70 | 48,084 |
| 2023-10-16 | $4.98 | $5.75 | $4.80 | $5.67 | $5.67 | 196,623 |
| 2023-10-13 | $5.30 | $5.51 | $4.78 | $4.90 | $4.90 | 97,976 |
| 2023-10-12 | $5.51 | $5.58 | $5.12 | $5.20 | $5.20 | 104,858 |
| 2023-10-11 | $5.70 | $5.74 | $5.51 | $5.54 | $5.54 | 29,301 |
| 2023-10-10 | $5.61 | $5.77 | $5.55 | $5.60 | $5.60 | 26,128 |
| 2023-10-09 | $5.90 | $6.10 | $5.50 | $5.61 | $5.61 | 52,531 |
| 2023-10-06 | $5.92 | $6.16 | $5.76 | $5.80 | $5.80 | 82,619 |
| 2023-10-05 | $5.74 | $5.92 | $5.65 | $5.90 | $5.90 | 30,675 |
| 2023-10-04 | $5.84 | $6.30 | $5.69 | $5.80 | $5.80 | 36,070 |
| 2023-10-03 | $6.06 | $6.09 | $5.66 | $5.95 | $5.95 | 75,892 |
| 2023-10-02 | $6.24 | $6.30 | $5.91 | $5.96 | $5.96 | 36,154 |
| 2023-09-29 | $5.96 | $6.36 | $5.90 | $6.25 | $6.25 | 135,042 |
| 2023-09-28 | $5.89 | $5.89 | $5.77 | $5.84 | $5.84 | 56,892 |
| 2023-09-27 | $5.65 | $5.90 | $5.51 | $5.84 | $5.84 | 66,566 |
| 2023-09-26 | $5.60 | $5.69 | $5.42 | $5.56 | $5.56 | 28,203 |
| 2023-09-25 | $5.46 | $5.51 | $5.38 | $5.51 | $5.51 | 31,140 |
| 2023-09-22 | $5.71 | $5.74 | $5.37 | $5.42 | $5.42 | 130,955 |
| 2023-09-21 | $5.86 | $5.88 | $5.62 | $5.77 | $5.77 | 87,331 |
| 2023-09-20 | $5.82 | $5.90 | $5.71 | $5.86 | $5.86 | 70,392 |
| 2023-09-19 | $5.96 | $5.96 | $5.65 | $5.82 | $5.82 | 98,317 |
| 2023-09-18 | $6.19 | $6.19 | $5.80 | $5.87 | $5.87 | 127,140 |
| 2023-09-15 | $6.20 | $6.35 | $6.03 | $6.08 | $6.08 | 85,057 |
| 2023-09-14 | $6.23 | $6.38 | $6.10 | $6.27 | $6.27 | 30,328 |
| 2023-09-13 | $6.19 | $6.43 | $6.07 | $6.07 | $6.07 | 73,238 |
| 2023-09-12 | $6.24 | $6.50 | $6.04 | $6.26 | $6.26 | 130,598 |
| 2023-09-11 | $6.73 | $6.73 | $6.23 | $6.35 | $6.35 | 69,238 |
| 2023-09-08 | $6.69 | $7.18 | $6.25 | $6.48 | $6.48 | 191,759 |
| 2023-09-07 | $6.57 | $6.87 | $6.48 | $6.69 | $6.69 | 71,442 |
| 2023-09-06 | $6.78 | $6.83 | $6.56 | $6.64 | $6.64 | 62,469 |
| 2023-09-05 | $6.81 | $6.93 | $6.66 | $6.83 | $6.83 | 49,529 |
| 2023-09-01 | $7.15 | $7.26 | $6.81 | $6.90 | $6.90 | 70,876 |
| 2023-08-31 | $7.11 | $7.29 | $6.72 | $7.19 | $7.19 | 132,745 |
| 2023-08-30 | $7.00 | $7.19 | $7.00 | $7.07 | $7.07 | 85,114 |
| 2023-08-29 | $7.35 | $7.48 | $6.89 | $7.04 | $7.04 | 157,209 |
| 2023-08-28 | $7.50 | $7.59 | $7.35 | $7.49 | $7.49 | 94,992 |
| 2023-08-25 | $7.35 | $7.57 | $7.18 | $7.53 | $7.53 | 155,621 |
| 2023-08-24 | $7.18 | $7.40 | $7.14 | $7.36 | $7.36 | 162,896 |
| 2023-08-23 | $7.00 | $7.21 | $6.92 | $7.14 | $7.14 | 45,611 |
| 2023-08-22 | $7.05 | $7.09 | $6.81 | $7.04 | $7.04 | 65,816 |
| 2023-08-21 | $7.15 | $7.18 | $6.73 | $6.94 | $6.94 | 57,441 |
| 2023-08-18 | $7.03 | $7.20 | $6.92 | $7.00 | $7.00 | 53,232 |
| 2023-08-17 | $7.07 | $7.28 | $6.90 | $7.02 | $7.02 | 220,163 |
| 2023-08-16 | $6.95 | $7.01 | $6.52 | $7.01 | $7.01 | 174,922 |
| 2023-08-15 | $7.07 | $7.14 | $6.91 | $6.92 | $6.92 | 72,786 |
| 2023-08-14 | $6.97 | $7.15 | $6.81 | $7.00 | $7.00 | 122,292 |
| 2023-08-11 | $6.95 | $7.14 | $6.88 | $6.97 | $6.97 | 45,165 |
| 2023-08-10 | $6.82 | $7.05 | $6.66 | $6.93 | $6.93 | 87,226 |
| 2023-08-09 | $6.69 | $6.79 | $6.59 | $6.74 | $6.74 | 45,907 |
| 2023-08-08 | $6.50 | $6.74 | $6.50 | $6.63 | $6.63 | 44,023 |
| 2023-08-07 | $6.55 | $6.63 | $6.45 | $6.60 | $6.60 | 30,400 |
| 2023-08-04 | $6.84 | $6.88 | $6.56 | $6.66 | $6.66 | 81,063 |
| 2023-08-03 | $6.83 | $6.97 | $6.70 | $6.83 | $6.83 | 74,517 |
| 2023-08-02 | $6.74 | $7.06 | $6.51 | $6.91 | $6.91 | 232,190 |
| 2023-08-01 | $6.50 | $6.80 | $6.50 | $6.80 | $6.80 | 108,869 |
| 2023-07-31 | $6.39 | $6.69 | $6.29 | $6.69 | $6.69 | 144,111 |
| 2023-07-28 | $6.01 | $6.31 | $6.01 | $6.27 | $6.27 | 68,886 |
| 2023-07-27 | $6.07 | $6.19 | $5.99 | $6.00 | $6.00 | 56,171 |
| 2023-07-26 | $6.12 | $6.30 | $6.03 | $6.05 | $6.05 | 66,120 |
| 2023-07-25 | $6.26 | $6.38 | $6.07 | $6.18 | $6.18 | 60,805 |
| 2023-07-24 | $6.29 | $6.43 | $6.20 | $6.31 | $6.31 | 33,756 |
| 2023-07-21 | $6.45 | $6.48 | $6.20 | $6.40 | $6.40 | 46,248 |
| 2023-07-20 | $6.59 | $6.59 | $6.28 | $6.44 | $6.44 | 78,380 |
| 2023-07-19 | $6.46 | $6.59 | $6.39 | $6.40 | $6.40 | 41,503 |
| 2023-07-18 | $6.65 | $6.74 | $6.30 | $6.52 | $6.52 | 100,736 |
| 2023-07-17 | $6.45 | $6.61 | $6.41 | $6.48 | $6.48 | 110,687 |
| 2023-07-14 | $6.50 | $6.63 | $6.40 | $6.45 | $6.45 | 61,660 |
| 2023-07-13 | $6.50 | $6.61 | $6.47 | $6.56 | $6.56 | 71,868 |
| 2023-07-12 | $6.62 | $6.62 | $6.38 | $6.50 | $6.50 | 43,458 |
| 2023-07-11 | $6.49 | $6.58 | $6.44 | $6.52 | $6.52 | 119,211 |
| 2023-07-10 | $6.39 | $6.66 | $6.29 | $6.49 | $6.49 | 79,459 |
| 2023-07-07 | $6.25 | $6.45 | $6.20 | $6.44 | $6.44 | 65,975 |
| 2023-07-06 | $6.32 | $6.32 | $6.05 | $6.21 | $6.21 | 59,451 |
| 2023-07-05 | $6.73 | $6.73 | $6.31 | $6.38 | $6.38 | 58,179 |
| 2023-07-03 | $6.48 | $6.75 | $6.40 | $6.67 | $6.67 | 133,846 |
| 2023-06-30 | $6.23 | $6.42 | $6.09 | $6.42 | $6.42 | 104,434 |
| 2023-06-29 | $6.10 | $6.27 | $6.02 | $6.27 | $6.27 | 66,957 |
| 2023-06-28 | $6.14 | $6.20 | $5.93 | $6.04 | $6.04 | 136,986 |
| 2023-06-27 | $6.78 | $6.80 | $5.91 | $5.99 | $5.99 | 284,390 |
| 2023-06-26 | $6.08 | $6.51 | $5.93 | $6.51 | $6.51 | 171,444 |
| 2023-06-23 | $5.85 | $6.14 | $5.85 | $6.14 | $6.14 | 82,869 |
| 2023-06-22 | $5.82 | $6.15 | $5.66 | $5.95 | $5.95 | 94,170 |
| 2023-06-21 | $5.75 | $5.95 | $5.66 | $5.72 | $5.72 | 70,222 |
| 2023-06-20 | $5.99 | $6.07 | $5.73 | $5.75 | $5.75 | 80,938 |
| 2023-06-16 | $5.92 | $6.25 | $5.92 | $6.03 | $6.03 | 107,752 |
| 2023-06-15 | $5.81 | $6.10 | $5.74 | $6.06 | $6.06 | 85,458 |
| 2023-06-14 | $5.75 | $5.98 | $5.72 | $5.93 | $5.93 | 66,557 |
| 2023-06-13 | $6.00 | $6.16 | $5.73 | $5.75 | $5.75 | 173,519 |
| 2023-06-12 | $6.22 | $6.24 | $5.90 | $5.91 | $5.91 | 78,160 |
| 2023-06-09 | $6.24 | $6.73 | $6.15 | $6.21 | $6.21 | 89,910 |
| 2023-06-08 | $6.08 | $6.35 | $6.08 | $6.29 | $6.29 | 60,507 |
| 2023-06-07 | $6.05 | $6.38 | $6.05 | $6.15 | $6.15 | 59,474 |
| 2023-06-06 | $6.34 | $6.40 | $6.06 | $6.12 | $6.12 | 32,016 |
| 2023-06-05 | $6.08 | $6.34 | $6.08 | $6.34 | $6.34 | 72,653 |
| 2023-06-02 | $6.23 | $6.27 | $6.02 | $6.17 | $6.17 | 119,775 |
| 2023-06-01 | $5.92 | $6.29 | $5.91 | $6.27 | $6.27 | 60,918 |
| 2023-05-31 | $5.85 | $5.94 | $5.70 | $5.93 | $5.93 | 154,905 |
| 2023-05-30 | $5.95 | $6.14 | $5.77 | $5.80 | $5.80 | 104,655 |
| 2023-05-26 | $6.05 | $6.08 | $5.80 | $5.87 | $5.87 | 73,782 |
| 2023-05-25 | $6.25 | $6.37 | $5.87 | $6.05 | $6.05 | 163,972 |
| 2023-05-24 | $6.44 | $6.46 | $5.95 | $6.03 | $6.03 | 101,719 |
| 2023-05-23 | $6.18 | $6.42 | $6.16 | $6.32 | $6.32 | 93,515 |
| 2023-05-22 | $6.21 | $6.33 | $6.11 | $6.22 | $6.22 | 67,412 |
| 2023-05-19 | $5.84 | $6.34 | $5.84 | $6.23 | $6.23 | 179,343 |
| 2023-05-18 | $6.17 | $6.17 | $5.71 | $5.90 | $5.90 | 279,927 |
| 2023-05-17 | $6.31 | $6.31 | $5.98 | $6.17 | $6.17 | 125,620 |
| 2023-05-16 | $6.55 | $6.63 | $6.23 | $6.31 | $6.31 | 185,282 |
| 2023-05-15 | $6.73 | $6.82 | $6.48 | $6.57 | $6.57 | 158,752 |
| 2023-05-12 | $7.06 | $7.06 | $6.31 | $6.50 | $6.50 | 321,830 |
| 2023-05-11 | $7.30 | $7.30 | $6.90 | $6.96 | $6.96 | 130,544 |
| 2023-05-10 | $7.28 | $7.34 | $7.07 | $7.12 | $7.12 | 89,066 |
| 2023-05-09 | $7.35 | $7.36 | $7.12 | $7.29 | $7.29 | 189,436 |
| 2023-05-08 | $7.05 | $7.30 | $6.98 | $7.22 | $7.22 | 208,610 |
| 2023-05-05 | $7.00 | $7.07 | $6.85 | $7.00 | $7.00 | 270,341 |
| 2023-05-04 | $6.96 | $7.11 | $6.94 | $7.00 | $7.00 | 48,762 |
| 2023-05-03 | $6.95 | $7.14 | $6.90 | $7.06 | $7.06 | 40,264 |
| 2023-05-02 | $7.12 | $7.17 | $6.90 | $6.94 | $6.94 | 78,778 |
| 2023-05-01 | $7.44 | $7.58 | $7.08 | $7.10 | $7.10 | 129,348 |
| 2023-04-28 | $7.02 | $7.50 | $7.01 | $7.44 | $7.44 | 110,736 |
| 2023-04-27 | $6.98 | $7.17 | $6.80 | $7.11 | $7.11 | 100,123 |
| 2023-04-26 | $6.89 | $7.32 | $6.89 | $6.99 | $6.99 | 137,281 |
| 2023-04-25 | $7.12 | $7.25 | $6.88 | $6.91 | $6.91 | 206,732 |
| 2023-04-24 | $7.31 | $7.33 | $7.10 | $7.14 | $7.14 | 92,714 |
| 2023-04-21 | $7.20 | $7.40 | $7.13 | $7.35 | $7.35 | 109,234 |
| 2023-04-20 | $7.20 | $7.33 | $7.12 | $7.25 | $7.25 | 56,709 |
| 2023-04-19 | $7.33 | $7.33 | $6.97 | $7.20 | $7.20 | 112,951 |
| 2023-04-18 | $7.65 | $7.67 | $7.07 | $7.24 | $7.24 | 167,613 |
| 2023-04-17 | $7.40 | $7.66 | $7.15 | $7.58 | $7.58 | 377,029 |
| 2023-04-14 | $7.20 | $7.33 | $7.10 | $7.20 | $7.20 | 349,729 |
| 2023-04-13 | $7.33 | $7.38 | $7.05 | $7.09 | $7.09 | 128,719 |
| 2023-04-12 | $7.13 | $7.39 | $6.96 | $7.14 | $7.14 | 58,737 |
| 2023-04-11 | $7.40 | $7.40 | $6.97 | $7.05 | $7.05 | 133,952 |
| 2023-04-10 | $7.31 | $7.35 | $6.90 | $7.30 | $7.30 | 93,623 |
| 2023-04-06 | $7.03 | $7.20 | $6.99 | $7.05 | $7.05 | 46,034 |
| 2023-04-05 | $7.02 | $7.21 | $6.90 | $7.17 | $7.17 | 47,356 |
| 2023-04-04 | $7.31 | $7.31 | $6.92 | $7.06 | $7.06 | 44,399 |
| 2023-04-03 | $7.42 | $7.75 | $7.20 | $7.21 | $7.21 | 92,811 |
| 2023-03-31 | $7.30 | $7.49 | $7.15 | $7.45 | $7.45 | 158,999 |
| 2023-03-30 | $7.35 | $7.44 | $6.80 | $7.17 | $7.17 | 117,872 |
| 2023-03-29 | $6.92 | $7.30 | $6.86 | $7.12 | $7.12 | 79,514 |
| 2023-03-28 | $7.06 | $7.18 | $6.85 | $6.92 | $6.92 | 39,514 |
| 2023-03-27 | $6.91 | $7.24 | $6.80 | $7.17 | $7.17 | 151,782 |
| 2023-03-24 | $6.80 | $6.98 | $6.70 | $6.94 | $6.94 | 85,956 |
| 2023-03-23 | $6.82 | $7.01 | $6.60 | $6.84 | $6.84 | 63,252 |
| 2023-03-22 | $6.76 | $6.97 | $6.63 | $6.75 | $6.75 | 68,275 |
| 2023-03-21 | $7.07 | $7.13 | $6.78 | $6.78 | $6.78 | 32,786 |
| 2023-03-20 | $7.00 | $7.09 | $6.81 | $6.99 | $6.99 | 25,519 |
| 2023-03-17 | $7.17 | $7.17 | $6.85 | $7.02 | $7.02 | 51,192 |
| 2023-03-16 | $7.23 | $7.23 | $6.93 | $7.17 | $7.17 | 93,532 |
| 2023-03-15 | $6.92 | $7.05 | $6.69 | $7.00 | $7.00 | 84,133 |
| 2023-03-14 | $6.79 | $7.11 | $6.76 | $7.00 | $7.00 | 111,800 |
| 2023-03-13 | $6.07 | $6.97 | $6.06 | $6.78 | $6.78 | 374,020 |
| 2023-03-10 | $6.63 | $6.74 | $6.11 | $6.12 | $6.12 | 152,096 |
| 2023-03-09 | $6.95 | $6.98 | $6.17 | $6.27 | $6.27 | 444,059 |
| 2023-03-08 | $7.19 | $7.34 | $6.94 | $6.98 | $6.98 | 82,049 |
| 2023-03-07 | $7.36 | $7.45 | $7.15 | $7.19 | $7.19 | 93,527 |
| 2023-03-06 | $7.50 | $7.60 | $7.25 | $7.33 | $7.33 | 69,476 |
| 2023-03-03 | $7.18 | $7.50 | $7.14 | $7.44 | $7.44 | 219,809 |
| 2023-03-02 | $7.04 | $7.30 | $6.94 | $7.15 | $7.15 | 80,227 |
| 2023-03-01 | $7.17 | $7.49 | $7.00 | $7.17 | $7.17 | 189,401 |
| 2023-02-28 | $6.83 | $7.12 | $6.75 | $7.08 | $7.08 | 118,483 |
| 2023-02-27 | $7.14 | $7.26 | $6.81 | $6.95 | $6.95 | 110,888 |
| 2023-02-24 | $7.07 | $7.33 | $6.90 | $7.16 | $7.16 | 222,322 |
| 2023-02-23 | $7.32 | $7.38 | $6.95 | $7.21 | $7.21 | 215,504 |
| 2023-02-22 | $6.80 | $7.40 | $6.75 | $7.36 | $7.36 | 209,720 |
| 2023-02-21 | $7.26 | $7.74 | $6.81 | $6.86 | $6.86 | 237,232 |
| 2023-02-17 | $7.52 | $7.69 | $7.27 | $7.37 | $7.37 | 347,162 |
| 2023-02-16 | $8.00 | $8.10 | $7.48 | $7.57 | $7.57 | 493,974 |
| 2023-02-15 | $7.75 | $8.08 | $7.52 | $7.99 | $7.99 | 479,539 |
| 2023-02-14 | $6.67 | $7.69 | $6.67 | $7.63 | $7.63 | 457,432 |
| 2023-02-13 | $6.83 | $6.91 | $6.62 | $6.80 | $6.80 | 147,504 |
| 2023-02-10 | $7.23 | $7.28 | $6.81 | $6.83 | $6.83 | 133,273 |
| 2023-02-09 | $7.11 | $7.20 | $7.00 | $7.18 | $7.18 | 153,857 |
| 2023-02-08 | $7.14 | $7.27 | $6.85 | $7.00 | $7.00 | 131,637 |
| 2023-02-07 | $7.30 | $7.35 | $6.92 | $6.96 | $6.96 | 82,883 |
| 2023-02-06 | $7.07 | $7.26 | $6.88 | $7.23 | $7.23 | 124,441 |
| 2023-02-03 | $6.83 | $7.30 | $6.83 | $7.07 | $7.07 | 135,582 |
| 2023-02-02 | $7.52 | $7.58 | $6.75 | $6.83 | $6.83 | 310,813 |
| 2023-02-01 | $7.37 | $7.54 | $7.33 | $7.47 | $7.47 | 98,279 |
| 2023-01-31 | $7.45 | $7.80 | $7.26 | $7.48 | $7.48 | 169,394 |
| 2023-01-30 | $7.58 | $7.67 | $7.27 | $7.37 | $7.37 | 128,834 |
| 2023-01-27 | $7.53 | $7.82 | $7.51 | $7.55 | $7.55 | 191,380 |
| 2023-01-26 | $7.35 | $7.73 | $7.22 | $7.53 | $7.53 | 187,065 |
| 2023-01-25 | $7.45 | $7.50 | $7.17 | $7.18 | $7.18 | 147,643 |
| 2023-01-24 | $7.50 | $7.65 | $7.26 | $7.42 | $7.42 | 305,118 |
| 2023-01-23 | $7.00 | $7.49 | $7.00 | $7.44 | $7.44 | 660,633 |
| 2023-01-20 | $7.05 | $7.22 | $6.87 | $7.04 | $7.04 | 231,372 |
| 2023-01-19 | $6.28 | $7.19 | $6.18 | $7.05 | $7.05 | 541,975 |
| 2023-01-18 | $6.91 | $7.14 | $6.31 | $6.45 | $6.45 | 376,446 |
| 2023-01-17 | $6.96 | $7.11 | $6.75 | $6.94 | $6.94 | 287,110 |
| 2023-01-13 | $6.43 | $6.70 | $6.43 | $6.65 | $6.65 | 169,023 |
| 2023-01-12 | $6.57 | $6.93 | $6.42 | $6.57 | $6.57 | 289,719 |
| 2023-01-11 | $5.92 | $6.76 | $5.76 | $6.50 | $6.50 | 456,102 |
| 2023-01-10 | $5.53 | $6.19 | $5.51 | $6.04 | $6.04 | 357,485 |
| 2023-01-09 | $5.50 | $5.62 | $5.35 | $5.51 | $5.51 | 87,616 |
| 2023-01-06 | $5.43 | $5.50 | $5.30 | $5.37 | $5.37 | 159,744 |
| 2023-01-05 | $5.28 | $5.66 | $5.17 | $5.32 | $5.32 | 524,444 |
| 2023-01-04 | $4.65 | $5.27 | $4.63 | $5.23 | $5.23 | 280,948 |
| 2023-01-03 | $4.47 | $4.62 | $4.35 | $4.59 | $4.59 | 143,840 |
| 2022-12-30 | $4.57 | $4.57 | $4.25 | $4.37 | $4.37 | 171,903 |
| 2022-12-29 | $4.64 | $4.78 | $4.41 | $4.50 | $4.50 | 140,374 |
| 2022-12-28 | $4.23 | $4.68 | $4.23 | $4.55 | $4.55 | 149,120 |
| 2022-12-27 | $4.53 | $4.62 | $4.27 | $4.28 | $4.28 | 148,119 |
| 2022-12-23 | $4.61 | $4.97 | $4.52 | $4.60 | $4.60 | 125,861 |
| 2022-12-22 | $5.10 | $5.15 | $4.27 | $4.75 | $4.75 | 520,550 |
| 2022-12-21 | $5.40 | $5.43 | $5.10 | $5.10 | $5.10 | 152,526 |
| 2022-12-20 | $5.32 | $5.60 | $5.20 | $5.27 | $5.27 | 112,184 |
| 2022-12-19 | $5.69 | $5.70 | $5.20 | $5.44 | $5.44 | 232,872 |
| 2022-12-16 | $5.62 | $5.80 | $5.62 | $5.75 | $5.75 | 179,831 |
| 2022-12-15 | $5.81 | $5.81 | $5.57 | $5.62 | $5.62 | 169,360 |
| 2022-12-14 | $5.90 | $5.90 | $5.69 | $5.81 | $5.81 | 186,198 |
| 2022-12-13 | $5.79 | $5.93 | $5.69 | $5.89 | $5.89 | 163,444 |
| 2022-12-12 | $5.62 | $5.93 | $5.51 | $5.85 | $5.85 | 166,274 |
| 2022-12-09 | $5.75 | $5.79 | $5.57 | $5.70 | $5.70 | 218,157 |
| 2022-12-08 | $5.71 | $5.94 | $5.40 | $5.77 | $5.77 | 422,468 |
| 2022-12-07 | $5.79 | $5.87 | $5.56 | $5.64 | $5.64 | 97,026 |
| 2022-12-06 | $5.76 | $6.00 | $5.65 | $5.90 | $5.90 | 169,627 |
| 2022-12-05 | $5.43 | $5.88 | $5.43 | $5.81 | $5.81 | 133,134 |
| 2022-12-02 | $5.53 | $5.70 | $5.31 | $5.53 | $5.53 | 92,514 |
| 2022-12-01 | $5.38 | $5.66 | $5.25 | $5.59 | $5.59 | 354,042 |
| 2022-11-30 | $5.56 | $5.65 | $5.18 | $5.37 | $5.37 | 442,780 |
| 2022-11-29 | $5.70 | $5.85 | $5.47 | $5.62 | $5.62 | 179,289 |
| 2022-11-28 | $5.66 | $5.80 | $5.50 | $5.66 | $5.66 | 87,977 |
| 2022-11-25 | $5.76 | $5.81 | $5.60 | $5.81 | $5.81 | 33,512 |
| 2022-11-23 | $5.51 | $5.78 | $5.45 | $5.68 | $5.68 | 105,256 |
| 2022-11-22 | $5.61 | $5.65 | $5.42 | $5.55 | $5.55 | 85,120 |
| 2022-11-21 | $5.56 | $5.75 | $5.51 | $5.67 | $5.67 | 68,294 |
| 2022-11-18 | $5.70 | $5.78 | $5.50 | $5.64 | $5.64 | 120,189 |
| 2022-11-17 | $5.67 | $5.89 | $5.55 | $5.69 | $5.69 | 146,314 |
| 2022-11-16 | $5.56 | $5.78 | $5.35 | $5.67 | $5.67 | 237,090 |
| 2022-11-15 | $5.57 | $5.77 | $5.41 | $5.49 | $5.49 | 192,938 |
| 2022-11-14 | $5.84 | $5.84 | $5.56 | $5.58 | $5.58 | 92,630 |
| 2022-11-11 | $5.95 | $6.04 | $5.67 | $5.75 | $5.75 | 145,977 |
| 2022-11-10 | $5.90 | $6.06 | $5.41 | $5.87 | $5.87 | 904,498 |
| 2022-11-09 | $6.03 | $6.05 | $5.51 | $5.57 | $5.57 | 279,230 |
| 2022-11-08 | $6.11 | $6.24 | $6.00 | $6.10 | $6.10 | 286,728 |
| 2022-11-07 | $5.73 | $6.28 | $5.67 | $6.15 | $6.15 | 372,243 |
| 2022-11-04 | $5.73 | $5.76 | $5.57 | $5.74 | $5.74 | 115,187 |
| 2022-11-03 | $5.30 | $5.80 | $5.29 | $5.64 | $5.64 | 131,970 |
| 2022-11-02 | $5.27 | $5.63 | $5.27 | $5.35 | $5.35 | 171,135 |
| 2022-11-01 | $5.69 | $5.74 | $5.30 | $5.33 | $5.33 | 254,510 |
| 2022-10-31 | $5.42 | $5.57 | $5.35 | $5.50 | $5.50 | 143,947 |
| 2022-10-28 | $5.25 | $5.51 | $5.06 | $5.43 | $5.43 | 309,577 |
| 2022-10-27 | $5.48 | $5.57 | $5.04 | $5.25 | $5.25 | 435,631 |
| 2022-10-26 | $5.42 | $5.70 | $5.38 | $5.50 | $5.50 | 165,925 |
| 2022-10-25 | $5.88 | $6.09 | $5.16 | $5.35 | $5.35 | 776,698 |
| 2022-10-24 | $6.18 | $6.21 | $5.42 | $5.84 | $5.84 | 773,236 |
| 2022-10-21 | $6.30 | $6.37 | $6.01 | $6.21 | $6.21 | 421,824 |
| 2022-10-20 | $5.93 | $6.31 | $5.92 | $6.23 | $6.23 | 249,624 |
| 2022-10-19 | $6.15 | $6.29 | $5.73 | $5.85 | $5.85 | 256,391 |
| 2022-10-18 | $6.70 | $6.78 | $6.10 | $6.20 | $6.20 | 326,479 |
| 2022-10-17 | $6.72 | $6.79 | $6.56 | $6.73 | $6.73 | 185,729 |
| 2022-10-14 | $6.59 | $6.76 | $6.52 | $6.61 | $6.61 | 137,096 |
| 2022-10-13 | $6.07 | $6.65 | $5.92 | $6.61 | $6.61 | 387,682 |
| 2022-10-12 | $5.95 | $6.37 | $5.91 | $6.30 | $6.30 | 215,828 |
| 2022-10-11 | $5.88 | $6.06 | $5.72 | $5.96 | $5.96 | 167,910 |
| 2022-10-10 | $5.98 | $5.99 | $5.63 | $5.83 | $5.83 | 171,333 |
| 2022-10-07 | $5.92 | $6.09 | $5.91 | $5.95 | $5.95 | 150,992 |
| 2022-10-06 | $6.07 | $6.20 | $5.94 | $5.96 | $5.96 | 232,406 |
| 2022-10-05 | $6.04 | $6.23 | $5.83 | $6.12 | $6.12 | 381,409 |
| 2022-10-04 | $5.80 | $6.01 | $5.75 | $5.92 | $5.92 | 264,044 |
| 2022-10-03 | $5.66 | $5.90 | $5.55 | $5.80 | $5.80 | 151,860 |
| 2022-09-30 | $5.31 | $5.84 | $5.31 | $5.62 | $5.62 | 372,996 |
| 2022-09-29 | $5.95 | $5.95 | $5.36 | $5.37 | $5.37 | 270,128 |
| 2022-09-28 | $5.85 | $6.00 | $5.74 | $5.94 | $5.94 | 288,987 |
| 2022-09-27 | $5.67 | $5.98 | $5.64 | $5.71 | $5.71 | 250,891 |
| 2022-09-26 | $5.82 | $5.91 | $5.62 | $5.62 | $5.62 | 347,695 |
| 2022-09-23 | $6.03 | $6.05 | $5.83 | $5.86 | $5.86 | 454,734 |
| 2022-09-22 | $6.10 | $6.15 | $5.90 | $6.05 | $6.05 | 590,774 |
| 2022-09-21 | $6.13 | $6.28 | $5.93 | $6.01 | $6.01 | 594,152 |
| 2022-09-20 | $6.26 | $6.57 | $6.05 | $6.20 | $6.20 | 618,500 |
| 2022-09-19 | $7.98 | $8.09 | $5.80 | $6.17 | $6.17 | 3,538,092 |
| 2022-09-16 | $8.00 | $8.14 | $7.87 | $8.01 | $8.01 | 794,736 |
| 2022-09-15 | $8.06 | $8.19 | $8.01 | $8.07 | $8.07 | 174,498 |
| 2022-09-14 | $8.04 | $8.27 | $7.95 | $8.10 | $8.10 | 258,316 |
| 2022-09-13 | $8.13 | $8.29 | $7.97 | $8.06 | $8.06 | 416,652 |
| 2022-09-12 | $8.09 | $8.23 | $7.94 | $8.05 | $8.05 | 450,545 |
| 2022-09-09 | $8.35 | $8.37 | $8.05 | $8.07 | $8.07 | 374,983 |
| 2022-09-08 | $8.12 | $8.35 | $8.01 | $8.31 | $8.31 | 429,109 |
| 2022-09-07 | $8.05 | $8.33 | $8.00 | $8.10 | $8.10 | 476,522 |
| 2022-09-06 | $8.06 | $8.20 | $7.85 | $8.05 | $8.05 | 372,785 |
| 2022-09-02 | $8.18 | $8.22 | $7.78 | $8.10 | $8.10 | 298,990 |
| 2022-09-01 | $7.72 | $8.27 | $7.56 | $8.09 | $8.09 | 565,171 |
| 2022-08-31 | $7.08 | $7.85 | $7.06 | $7.77 | $7.77 | 601,137 |
| 2022-08-30 | $7.00 | $7.13 | $6.83 | $7.06 | $7.06 | 413,285 |
| 2022-08-29 | $6.99 | $7.03 | $6.85 | $6.96 | $6.96 | 191,347 |
| 2022-08-26 | $7.13 | $7.22 | $6.93 | $7.02 | $7.02 | 367,220 |
| 2022-08-25 | $7.01 | $7.22 | $6.89 | $7.09 | $7.09 | 352,292 |
| 2022-08-24 | $7.00 | $7.14 | $6.91 | $6.99 | $6.99 | 375,297 |
| 2022-08-23 | $6.79 | $7.15 | $6.71 | $7.02 | $7.02 | 573,604 |
| 2022-08-22 | $7.05 | $7.09 | $6.82 | $6.86 | $6.86 | 212,189 |
| 2022-08-19 | $6.88 | $7.12 | $6.82 | $7.07 | $7.07 | 311,177 |
| 2022-08-18 | $6.74 | $7.16 | $6.74 | $7.04 | $7.04 | 590,049 |
| 2022-08-17 | $6.67 | $6.94 | $6.58 | $6.79 | $6.79 | 179,849 |
| 2022-08-16 | $6.98 | $6.99 | $6.62 | $6.80 | $6.80 | 216,758 |
| 2022-08-15 | $6.46 | $6.92 | $6.42 | $6.89 | $6.89 | 246,762 |
| 2022-08-12 | $6.40 | $6.70 | $6.24 | $6.53 | $6.53 | 243,899 |
| 2022-08-11 | $6.55 | $6.60 | $6.28 | $6.40 | $6.40 | 212,010 |
| 2022-08-10 | $6.50 | $6.60 | $6.37 | $6.53 | $6.53 | 288,209 |
| 2022-08-09 | $6.54 | $6.55 | $6.27 | $6.46 | $6.46 | 270,630 |
| 2022-08-08 | $6.63 | $6.69 | $6.42 | $6.61 | $6.61 | 390,884 |
| 2022-08-05 | $6.72 | $6.80 | $6.44 | $6.62 | $6.62 | 361,349 |
| 2022-08-04 | $6.82 | $7.00 | $6.56 | $6.70 | $6.70 | 957,357 |
| 2022-08-03 | $6.56 | $6.79 | $6.38 | $6.58 | $6.58 | 742,626 |
| 2022-08-02 | $6.38 | $6.57 | $6.31 | $6.56 | $6.56 | 224,107 |
| 2022-08-01 | $6.50 | $6.72 | $6.32 | $6.41 | $6.41 | 347,111 |
| 2022-07-29 | $6.45 | $6.63 | $6.37 | $6.50 | $6.50 | 194,988 |
| 2022-07-28 | $6.56 | $6.57 | $6.20 | $6.45 | $6.45 | 262,877 |
| 2022-07-27 | $6.35 | $6.60 | $6.30 | $6.48 | $6.48 | 237,583 |
| 2022-07-26 | $6.40 | $6.40 | $6.30 | $6.30 | $6.30 | 59,770 |
| 2022-07-25 | $6.50 | $6.50 | $6.34 | $6.43 | $6.43 | 97,106 |
| 2022-07-22 | $6.49 | $6.50 | $6.28 | $6.45 | $6.45 | 128,230 |
| 2022-07-21 | $6.45 | $6.54 | $6.33 | $6.49 | $6.49 | 132,241 |
| 2022-07-20 | $6.26 | $6.67 | $6.26 | $6.40 | $6.40 | 390,802 |
| 2022-07-19 | $6.15 | $6.54 | $5.98 | $6.22 | $6.22 | 376,503 |
| 2022-07-18 | $6.05 | $6.27 | $5.98 | $6.01 | $6.01 | 242,805 |
| 2022-07-15 | $6.04 | $6.10 | $5.86 | $6.08 | $6.08 | 84,226 |
| 2022-07-14 | $5.90 | $6.18 | $5.78 | $5.95 | $5.95 | 379,944 |
| 2022-07-13 | $5.75 | $6.11 | $5.75 | $5.97 | $5.97 | 198,966 |
| 2022-07-12 | $6.00 | $6.05 | $5.78 | $5.81 | $5.81 | 189,211 |
| 2022-07-11 | $5.90 | $6.12 | $5.90 | $5.94 | $5.94 | 207,964 |
| 2022-07-08 | $6.04 | $6.23 | $6.00 | $6.03 | $6.03 | 118,351 |
| 2022-07-07 | $5.94 | $6.13 | $5.92 | $6.01 | $6.01 | 142,561 |
| 2022-07-06 | $6.19 | $6.23 | $5.80 | $5.95 | $5.95 | 350,258 |
| 2022-07-05 | $6.07 | $6.48 | $6.01 | $6.21 | $6.21 | 426,029 |
| 2022-07-01 | $5.75 | $6.14 | $5.73 | $6.08 | $6.08 | 208,755 |
| 2022-06-30 | $5.91 | $6.17 | $5.60 | $5.77 | $5.77 | 447,116 |
| 2022-06-29 | $6.29 | $6.49 | $6.01 | $6.08 | $6.08 | 660,509 |
| 2022-06-28 | $6.45 | $6.45 | $6.17 | $6.25 | $6.25 | 165,511 |
| 2022-06-27 | $6.26 | $6.54 | $5.97 | $6.48 | $6.48 | 338,274 |
| 2022-06-24 | $5.67 | $6.38 | $5.67 | $6.23 | $6.23 | 1,158,650 |
| 2022-06-23 | $5.58 | $5.92 | $5.46 | $5.61 | $5.61 | 511,049 |
| 2022-06-22 | $5.43 | $5.78 | $5.38 | $5.58 | $5.58 | 155,196 |
| 2022-06-21 | $5.68 | $5.88 | $5.50 | $5.52 | $5.52 | 170,243 |
| 2022-06-17 | $5.72 | $5.93 | $5.47 | $5.59 | $5.59 | 694,313 |
| 2022-06-16 | $6.21 | $6.31 | $5.45 | $5.63 | $5.63 | 718,302 |
| 2022-06-15 | $5.94 | $6.80 | $5.94 | $6.47 | $6.47 | 2,092,917 |
| 2022-06-14 | $5.91 | $6.13 | $5.73 | $5.86 | $5.86 | 387,353 |
| 2022-06-13 | $5.89 | $6.14 | $5.70 | $5.93 | $5.93 | 376,471 |
| 2022-06-10 | $5.81 | $6.29 | $5.61 | $6.18 | $6.18 | 379,283 |
| 2022-06-09 | $5.94 | $6.11 | $5.64 | $5.73 | $5.73 | 239,572 |
| 2022-06-08 | $6.15 | $6.22 | $5.69 | $5.99 | $5.99 | 249,835 |
| 2022-06-07 | $5.79 | $6.21 | $5.65 | $6.11 | $6.11 | 243,673 |
| 2022-06-06 | $5.45 | $5.87 | $5.17 | $5.84 | $5.84 | 290,518 |
| 2022-06-03 | $5.05 | $5.45 | $5.05 | $5.44 | $5.44 | 161,782 |
| 2022-06-02 | $5.00 | $5.39 | $4.86 | $5.10 | $5.10 | 338,685 |
| 2022-06-01 | $5.09 | $5.16 | $4.75 | $5.01 | $5.01 | 219,195 |
| 2022-05-31 | $4.88 | $5.13 | $4.80 | $5.01 | $5.01 | 114,905 |
| 2022-05-27 | $5.10 | $5.12 | $4.80 | $4.88 | $4.88 | 256,991 |
| 2022-05-26 | $4.87 | $5.18 | $4.78 | $5.01 | $5.01 | 231,813 |
| 2022-05-25 | $4.55 | $5.00 | $4.53 | $4.84 | $4.84 | 229,579 |
| 2022-05-24 | $4.73 | $4.90 | $4.50 | $4.56 | $4.56 | 591,365 |
| 2022-05-23 | $5.00 | $5.06 | $4.72 | $4.78 | $4.78 | 218,938 |
| 2022-05-20 | $5.01 | $5.09 | $4.74 | $5.00 | $5.00 | 418,438 |
| 2022-05-19 | $4.70 | $5.04 | $4.51 | $4.87 | $4.87 | 382,775 |
| 2022-05-18 | $4.91 | $5.09 | $4.55 | $4.71 | $4.71 | 233,326 |
| 2022-05-17 | $4.61 | $5.31 | $4.61 | $5.07 | $5.07 | 446,964 |
| 2022-05-16 | $4.95 | $5.21 | $4.45 | $4.47 | $4.47 | 284,043 |
| 2022-05-13 | $4.34 | $5.17 | $4.34 | $4.94 | $4.94 | 531,394 |
| 2022-05-12 | $4.37 | $4.90 | $4.06 | $4.28 | $4.28 | 524,134 |
| 2022-05-11 | $4.96 | $5.31 | $4.35 | $4.51 | $4.51 | 891,146 |
| 2022-05-10 | $5.25 | $5.57 | $4.93 | $5.16 | $5.16 | 443,436 |
| 2022-05-09 | $5.69 | $5.88 | $5.12 | $5.16 | $5.16 | 547,111 |
| 2022-05-06 | $6.24 | $6.32 | $5.91 | $5.94 | $5.94 | 413,844 |
| 2022-05-05 | $6.65 | $6.66 | $6.21 | $6.32 | $6.32 | 319,822 |
| 2022-05-04 | $6.58 | $6.82 | $6.37 | $6.75 | $6.75 | 215,980 |
| 2022-05-03 | $6.96 | $7.04 | $6.54 | $6.63 | $6.63 | 206,216 |
| 2022-05-02 | $6.89 | $7.07 | $6.68 | $6.96 | $6.96 | 282,850 |
| 2022-04-29 | $6.72 | $7.33 | $6.69 | $6.96 | $6.96 | 360,486 |
| 2022-04-28 | $6.43 | $6.75 | $6.28 | $6.69 | $6.69 | 361,972 |
| 2022-04-27 | $6.70 | $6.84 | $6.35 | $6.42 | $6.42 | 477,354 |
| 2022-04-26 | $7.04 | $7.20 | $6.56 | $6.56 | $6.56 | 567,183 |
| 2022-04-25 | $7.28 | $7.75 | $6.97 | $7.09 | $7.09 | 578,577 |
| 2022-04-22 | $7.20 | $7.50 | $7.18 | $7.45 | $7.45 | 389,747 |
| 2022-04-21 | $7.85 | $8.01 | $7.28 | $7.28 | $7.28 | 705,269 |
| 2022-04-20 | $7.82 | $8.01 | $7.59 | $7.91 | $7.91 | 236,653 |
| 2022-04-19 | $7.85 | $8.34 | $7.72 | $7.86 | $7.86 | 449,890 |
| 2022-04-18 | $8.71 | $8.77 | $7.39 | $7.65 | $7.65 | 1,584,410 |
| 2022-04-14 | $8.41 | $8.88 | $8.06 | $8.61 | $8.61 | 1,570,786 |
| 2022-04-13 | $11.00 | $11.25 | $8.48 | $9.03 | $9.03 | 17,446,204 |
| 2022-04-12 | $11.55 | $11.80 | $8.90 | $9.91 | $9.91 | 4,349,697 |
| 2022-04-11 | $11.80 | $11.90 | $11.30 | $11.68 | $11.68 | 767,504 |
| 2022-04-08 | $11.14 | $12.09 | $10.82 | $11.90 | $11.90 | 1,814,074 |
| 2022-04-07 | $11.00 | $11.36 | $10.66 | $11.12 | $11.12 | 2,587,470 |
| 2022-04-06 | $10.47 | $10.79 | $10.12 | $10.72 | $10.72 | 363,111 |
| 2022-04-05 | $10.50 | $10.80 | $10.33 | $10.51 | $10.51 | 355,881 |
| 2022-04-04 | $10.18 | $10.76 | $10.18 | $10.48 | $10.48 | 622,225 |
| 2022-04-01 | $10.14 | $10.45 | $9.80 | $10.35 | $10.35 | 561,535 |
| 2022-03-31 | $9.77 | $10.28 | $9.69 | $10.14 | $10.14 | 404,660 |
| 2022-03-30 | $9.90 | $10.11 | $9.76 | $9.90 | $9.90 | 333,566 |
| 2022-03-29 | $10.02 | $10.20 | $9.56 | $9.90 | $9.90 | 522,395 |
| 2022-03-28 | $9.43 | $10.17 | $9.40 | $10.06 | $10.06 | 682,087 |
| 2022-03-25 | $9.55 | $9.75 | $9.24 | $9.62 | $9.62 | 349,363 |
| 2022-03-24 | $9.00 | $9.55 | $9.00 | $9.37 | $9.37 | 397,994 |
| 2022-03-23 | $8.99 | $9.22 | $8.70 | $9.10 | $9.10 | 553,326 |
| 2022-03-22 | $8.50 | $9.04 | $8.50 | $8.97 | $8.97 | 394,606 |
| 2022-03-21 | $8.88 | $8.91 | $8.49 | $8.59 | $8.59 | 323,462 |
| 2022-03-18 | $8.51 | $9.17 | $8.51 | $8.97 | $8.97 | 479,975 |
| 2022-03-17 | $8.38 | $8.79 | $8.23 | $8.65 | $8.65 | 274,741 |
| 2022-03-16 | $7.94 | $8.46 | $7.94 | $8.44 | $8.44 | 265,016 |
| 2022-03-15 | $8.17 | $8.17 | $7.79 | $8.05 | $8.05 | 259,893 |
| 2022-03-14 | $8.43 | $8.43 | $7.76 | $8.09 | $8.09 | 371,058 |
| 2022-03-11 | $8.50 | $8.59 | $8.15 | $8.44 | $8.44 | 667,885 |
| 2022-03-10 | $7.50 | $8.23 | $7.41 | $8.11 | $8.11 | 704,711 |
| 2022-03-09 | $7.22 | $8.07 | $7.22 | $7.60 | $7.60 | 741,945 |
| 2022-03-08 | $7.10 | $7.39 | $6.68 | $7.26 | $7.26 | 479,011 |
| 2022-03-07 | $7.12 | $7.27 | $6.96 | $7.04 | $7.04 | 230,568 |
| 2022-03-04 | $7.57 | $7.57 | $7.00 | $7.19 | $7.19 | 433,046 |
| 2022-03-03 | $7.75 | $7.84 | $7.41 | $7.45 | $7.45 | 101,998 |
| 2022-03-02 | $7.48 | $7.96 | $7.41 | $7.74 | $7.74 | 334,357 |
| 2022-03-01 | $7.68 | $7.78 | $7.35 | $7.51 | $7.51 | 105,527 |
| 2022-02-28 | $7.58 | $7.90 | $7.41 | $7.63 | $7.63 | 219,146 |
| 2022-02-25 | $7.68 | $7.75 | $7.38 | $7.70 | $7.70 | 447,391 |
| 2022-02-24 | $6.90 | $7.71 | $6.71 | $7.66 | $7.66 | 549,690 |
| 2022-02-23 | $7.15 | $7.57 | $7.14 | $7.22 | $7.22 | 316,527 |
| 2022-02-22 | $7.70 | $7.86 | $7.00 | $7.02 | $7.02 | 499,555 |
| 2022-02-18 | $8.12 | $8.16 | $7.71 | $7.94 | $7.94 | 308,816 |
| 2022-02-17 | $7.77 | $8.13 | $7.77 | $8.12 | $8.12 | 377,016 |
| 2022-02-16 | $7.75 | $7.95 | $7.48 | $7.90 | $7.90 | 361,295 |
| 2022-02-15 | $7.71 | $7.79 | $7.51 | $7.66 | $7.66 | 264,285 |
| 2022-02-14 | $7.90 | $8.15 | $7.37 | $7.49 | $7.49 | 459,123 |
| 2022-02-11 | $7.75 | $8.11 | $7.36 | $7.56 | $7.56 | 436,036 |
| 2022-02-10 | $7.90 | $8.18 | $7.71 | $7.84 | $7.84 | 890,504 |
| 2022-02-09 | $7.50 | $7.98 | $7.47 | $7.95 | $7.95 | 404,809 |
| 2022-02-08 | $7.12 | $7.45 | $7.02 | $7.45 | $7.45 | 600,818 |
| 2022-02-07 | $6.61 | $7.36 | $6.55 | $7.17 | $7.17 | 553,674 |
| 2022-02-04 | $6.40 | $6.76 | $6.34 | $6.64 | $6.64 | 176,982 |
| 2022-02-03 | $6.23 | $6.88 | $6.23 | $6.36 | $6.36 | 318,513 |
| 2022-02-02 | $6.64 | $6.88 | $6.23 | $6.48 | $6.48 | 739,256 |
| 2022-02-01 | $6.38 | $6.88 | $6.20 | $6.62 | $6.62 | 413,262 |
| 2022-01-31 | $5.89 | $6.46 | $5.85 | $6.32 | $6.32 | 381,030 |
| 2022-01-28 | $6.07 | $6.19 | $5.64 | $5.91 | $5.91 | 1,481,561 |
| 2022-01-27 | $6.18 | $6.32 | $5.94 | $6.12 | $6.12 | 612,400 |
| 2022-01-26 | $6.35 | $6.77 | $5.95 | $6.07 | $6.07 | 1,406,147 |
| 2022-01-25 | $6.28 | $6.48 | $6.00 | $6.26 | $6.26 | 959,483 |
| 2022-01-24 | $6.29 | $6.65 | $5.41 | $6.50 | $6.50 | 3,423,241 |
| 2022-01-21 | $8.00 | $8.05 | $7.07 | $7.16 | $7.16 | 1,609,471 |
| 2022-01-20 | $8.06 | $8.40 | $8.01 | $8.08 | $8.08 | 476,707 |
| 2022-01-19 | $8.25 | $8.45 | $7.96 | $8.03 | $8.03 | 668,954 |
| 2022-01-18 | $8.28 | $8.72 | $8.09 | $8.26 | $8.26 | 754,618 |
| 2022-01-14 | $8.00 | $8.45 | $7.95 | $8.45 | $8.45 | 659,012 |
| 2022-01-13 | $8.08 | $8.25 | $7.81 | $8.12 | $8.12 | 736,484 |
| 2022-01-12 | $8.30 | $8.33 | $8.00 | $8.09 | $8.09 | 370,610 |
| 2022-01-11 | $8.20 | $8.33 | $7.98 | $8.28 | $8.28 | 448,974 |
| 2022-01-10 | $8.20 | $8.30 | $7.88 | $8.18 | $8.18 | 563,670 |
| 2022-01-07 | $8.11 | $8.59 | $7.96 | $8.47 | $8.47 | 662,074 |
| 2022-01-06 | $8.37 | $8.53 | $7.85 | $8.23 | $8.23 | 625,239 |
| 2022-01-05 | $8.65 | $8.86 | $8.39 | $8.57 | $8.57 | 985,692 |
| 2022-01-04 | $8.75 | $8.85 | $8.46 | $8.67 | $8.67 | 510,384 |
| 2022-01-03 | $8.43 | $8.89 | $8.12 | $8.71 | $8.71 | 520,197 |
| 2021-12-31 | $8.42 | $8.52 | $8.21 | $8.28 | $8.28 | 178,440 |
| 2021-12-30 | $8.43 | $8.68 | $8.32 | $8.35 | $8.35 | 285,696 |
| 2021-12-29 | $8.41 | $8.68 | $8.15 | $8.55 | $8.55 | 335,437 |
| 2021-12-28 | $8.78 | $9.09 | $8.39 | $8.50 | $8.50 | 719,293 |
| 2021-12-27 | $9.59 | $9.59 | $8.80 | $8.83 | $8.83 | 487,455 |
| 2021-12-23 | $8.86 | $9.43 | $8.86 | $9.30 | $9.30 | 665,205 |
| 2021-12-22 | $8.84 | $9.19 | $8.70 | $9.00 | $9.00 | 664,320 |
| 2021-12-21 | $8.14 | $9.10 | $8.14 | $8.99 | $8.99 | 958,980 |
| 2021-12-20 | $8.39 | $8.45 | $8.03 | $8.19 | $8.19 | 482,196 |
| 2021-12-17 | $8.24 | $8.70 | $8.11 | $8.56 | $8.56 | 964,531 |
| 2021-12-16 | $8.74 | $9.04 | $8.10 | $8.30 | $8.30 | 7,486,802 |
| 2021-12-15 | $7.40 | $8.06 | $7.20 | $7.99 | $7.99 | 994,710 |
| 2021-12-14 | $7.30 | $7.65 | $7.17 | $7.50 | $7.50 | 764,174 |
| 2021-12-13 | $7.72 | $8.01 | $7.06 | $7.30 | $7.30 | 2,414,218 |
| 2021-12-10 | $8.28 | $8.56 | $7.80 | $7.90 | $7.90 | 2,748,576 |
| 2021-12-09 | $9.40 | $10.13 | $8.68 | $8.87 | $8.87 | 3,346,768 |
| 2021-12-08 | $9.61 | $9.97 | $9.21 | $9.36 | $9.36 | 1,166,890 |
| 2021-12-07 | $9.51 | $10.04 | $9.32 | $9.42 | $9.42 | 923,339 |
| 2021-12-06 | $9.14 | $9.83 | $8.09 | $9.53 | $9.53 | 2,163,513 |
| 2021-12-03 | $10.06 | $10.08 | $9.00 | $9.18 | $9.18 | 2,154,949 |
| 2021-12-02 | $9.73 | $10.47 | $9.25 | $10.06 | $10.06 | 1,681,857 |
| 2021-12-01 | $9.94 | $12.47 | $9.72 | $9.98 | $9.98 | 18,665,515 |
| 2021-11-30 | $10.19 | $10.32 | $8.95 | $9.84 | $9.84 | 2,213,551 |
| 2021-11-29 | $10.28 | $10.56 | $9.96 | $10.16 | $10.16 | 1,014,717 |
| 2021-11-26 | $9.95 | $10.29 | $9.55 | $10.20 | $10.20 | 940,369 |
| 2021-11-24 | $10.17 | $10.35 | $9.82 | $10.21 | $10.21 | 765,396 |
| 2021-11-23 | $9.90 | $10.33 | $9.76 | $10.19 | $10.19 | 818,818 |
| 2021-11-22 | $10.61 | $10.72 | $10.00 | $10.11 | $10.11 | 1,249,576 |
| 2021-11-19 | $10.25 | $10.70 | $10.05 | $10.61 | $10.61 | 1,650,065 |
| 2021-11-18 | $10.06 | $10.25 | $9.85 | $10.10 | $10.10 | 853,448 |
| 2021-11-17 | $9.65 | $10.48 | $9.50 | $10.10 | $10.10 | 1,852,962 |
| 2021-11-16 | $9.45 | $9.98 | $9.40 | $9.75 | $9.75 | 800,379 |
| 2021-11-15 | $9.98 | $10.17 | $9.50 | $9.53 | $9.53 | 648,574 |
| 2021-11-12 | $10.20 | $10.50 | $9.95 | $10.05 | $10.05 | 1,041,159 |
| 2021-11-11 | $9.46 | $10.27 | $9.46 | $10.09 | $10.09 | 1,070,349 |
| 2021-11-10 | $9.57 | $9.98 | $9.33 | $9.46 | $9.46 | 1,027,441 |
| 2021-11-09 | $9.89 | $10.11 | $9.58 | $9.71 | $9.71 | 673,280 |
| 2021-11-08 | $10.05 | $10.39 | $9.76 | $10.07 | $10.07 | 1,291,146 |
| 2021-11-05 | $9.75 | $10.43 | $9.25 | $10.05 | $10.05 | 1,839,962 |
| 2021-11-04 | $8.90 | $10.22 | $8.69 | $9.85 | $9.85 | 3,804,674 |
| 2021-11-03 | $8.75 | $9.08 | $8.40 | $8.86 | $8.86 | 1,449,641 |
| 2021-11-02 | $8.20 | $8.96 | $8.05 | $8.80 | $8.80 | 2,605,264 |
| 2021-11-01 | $7.95 | $8.13 | $7.85 | $8.04 | $8.04 | 291,874 |
| 2021-10-29 | $7.70 | $8.21 | $7.68 | $7.95 | $7.95 | 949,282 |
| 2021-10-28 | $7.70 | $7.91 | $7.60 | $7.76 | $7.76 | 340,113 |
| 2021-10-27 | $7.80 | $7.91 | $7.50 | $7.79 | $7.79 | 574,320 |
| 2021-10-26 | $7.77 | $8.00 | $7.60 | $7.87 | $7.87 | 1,117,738 |
| 2021-10-25 | $7.35 | $7.69 | $7.15 | $7.64 | $7.64 | 732,289 |
| 2021-10-22 | $7.60 | $7.63 | $7.24 | $7.39 | $7.39 | 799,688 |
| 2021-10-21 | $7.70 | $7.94 | $7.56 | $7.63 | $7.63 | 667,816 |
| 2021-10-20 | $7.89 | $7.92 | $7.44 | $7.71 | $7.71 | 1,085,269 |
| 2021-10-19 | $7.97 | $8.00 | $7.74 | $7.85 | $7.85 | 505,825 |
| 2021-10-18 | $8.10 | $8.11 | $7.75 | $7.85 | $7.85 | 531,112 |
| 2021-10-15 | $7.85 | $8.27 | $7.80 | $8.19 | $8.19 | 747,938 |
| 2021-10-14 | $7.95 | $8.15 | $7.63 | $7.77 | $7.77 | 1,193,856 |
| 2021-10-13 | $8.10 | $8.49 | $7.80 | $7.85 | $7.85 | 2,024,649 |
| 2021-10-12 | $7.12 | $8.38 | $7.11 | $8.23 | $8.23 | 2,568,316 |
| 2021-10-11 | $7.06 | $7.40 | $7.05 | $7.10 | $7.10 | 661,226 |
| 2021-10-08 | $7.32 | $7.39 | $7.04 | $7.24 | $7.24 | 773,474 |
| 2021-10-07 | $7.25 | $7.59 | $7.20 | $7.32 | $7.32 | 860,267 |
| 2021-10-06 | $7.20 | $7.43 | $6.91 | $7.15 | $7.15 | 1,134,275 |
| 2021-10-05 | $7.49 | $7.76 | $7.36 | $7.47 | $7.47 | 1,415,095 |
| 2021-10-04 | $8.01 | $8.14 | $7.34 | $7.43 | $7.43 | 1,353,794 |
| 2021-10-01 | $8.02 | $8.30 | $7.31 | $8.14 | $8.14 | 2,785,841 |
| 2021-09-30 | $8.05 | $8.55 | $7.95 | $8.10 | $8.10 | 2,352,613 |
| 2021-09-29 | $9.30 | $9.30 | $7.82 | $8.00 | $8.00 | 4,943,314 |
| 2021-09-28 | $8.54 | $9.50 | $8.51 | $9.28 | $9.28 | 3,434,659 |
| 2021-09-27 | $9.20 | $9.23 | $8.20 | $8.89 | $8.89 | 2,790,505 |
| 2021-09-24 | $8.20 | $9.45 | $8.12 | $9.19 | $9.19 | 10,049,423 |
| 2021-09-23 | $8.17 | $8.53 | $8.00 | $8.28 | $8.28 | 3,203,881 |
| 2021-09-22 | $7.71 | $8.28 | $7.38 | $8.03 | $8.03 | 5,341,648 |
| 2021-09-21 | $7.26 | $7.62 | $7.09 | $7.51 | $7.51 | 2,025,474 |
| 2021-09-20 | $7.50 | $7.68 | $7.03 | $7.17 | $7.17 | 1,795,141 |
| 2021-09-17 | $7.54 | $7.87 | $7.22 | $7.86 | $7.86 | 1,507,017 |
| 2021-09-16 | $7.09 | $7.70 | $7.02 | $7.56 | $7.56 | 1,535,565 |
| 2021-09-15 | $7.37 | $7.41 | $6.85 | $7.17 | $7.17 | 1,657,119 |
| 2021-09-14 | $7.71 | $7.71 | $7.25 | $7.30 | $7.30 | 1,260,918 |
| 2021-09-13 | $7.60 | $7.85 | $7.24 | $7.71 | $7.71 | 1,870,288 |
| 2021-09-10 | $7.52 | $8.14 | $7.10 | $7.55 | $7.55 | 2,989,557 |
| 2021-09-09 | $7.51 | $8.50 | $7.40 | $7.73 | $7.73 | 12,815,474 |
| 2021-09-08 | $6.86 | $7.44 | $6.62 | $7.33 | $7.33 | 2,079,457 |
| 2021-09-07 | $6.83 | $6.83 | $6.41 | $6.71 | $6.71 | 899,987 |
| 2021-09-03 | $6.79 | $7.05 | $6.72 | $6.90 | $6.90 | 960,739 |
| 2021-09-02 | $6.62 | $6.89 | $6.49 | $6.88 | $6.88 | 999,689 |
| 2021-09-01 | $6.65 | $6.93 | $6.41 | $6.72 | $6.72 | 3,152,097 |
| 2021-08-31 | $6.85 | $7.21 | $6.47 | $6.79 | $6.79 | 3,498,819 |
| 2021-08-30 | $6.50 | $6.96 | $6.41 | $6.79 | $6.79 | 1,350,074 |
| 2021-08-27 | $6.10 | $6.49 | $6.01 | $6.41 | $6.41 | 1,567,647 |
| 2021-08-26 | $5.93 | $6.27 | $5.77 | $6.09 | $6.09 | 1,075,632 |
| 2021-08-25 | $5.61 | $6.08 | $5.47 | $6.03 | $6.03 | 1,018,957 |
| 2021-08-24 | $5.51 | $5.66 | $5.40 | $5.58 | $5.58 | 356,558 |
| 2021-08-23 | $5.24 | $5.52 | $5.19 | $5.46 | $5.46 | 380,040 |
| 2021-08-20 | $5.20 | $5.30 | $5.13 | $5.21 | $5.21 | 563,504 |
| 2021-08-19 | $6.09 | $6.37 | $5.09 | $5.16 | $5.16 | 4,842,012 |
| 2021-08-18 | $5.42 | $5.85 | $5.21 | $5.70 | $5.70 | 1,273,299 |
| 2021-08-17 | $5.41 | $5.53 | $5.26 | $5.28 | $5.28 | 812,322 |
| 2021-08-16 | $5.92 | $5.92 | $5.28 | $5.29 | $5.29 | 1,584,515 |
| 2021-08-13 | $6.06 | $6.13 | $5.94 | $6.00 | $6.00 | 900,299 |
| 2021-08-12 | $6.13 | $6.38 | $5.69 | $6.15 | $6.15 | 2,262,146 |
| 2021-08-11 | $6.00 | $6.15 | $5.88 | $6.15 | $6.15 | 1,515,824 |
| 2021-08-10 | $5.65 | $5.97 | $5.50 | $5.95 | $5.95 | 1,417,860 |
| 2021-08-09 | $5.92 | $6.14 | $5.56 | $5.67 | $5.67 | 3,134,382 |
| 2021-08-06 | $5.16 | $5.88 | $5.00 | $5.79 | $5.79 | 3,041,901 |
| 2021-08-05 | $4.96 | $5.21 | $4.64 | $5.17 | $5.17 | 2,047,312 |
| 2021-08-04 | $5.32 | $6.15 | $4.93 | $5.02 | $5.02 | 14,214,211 |
| 2021-08-03 | $5.23 | $5.39 | $4.86 | $5.31 | $5.31 | 1,960,775 |
| 2021-08-02 | $5.15 | $5.44 | $5.05 | $5.23 | $5.23 | 957,844 |
| 2021-07-30 | $5.40 | $5.40 | $4.92 | $5.08 | $5.08 | 1,335,486 |
| 2021-07-29 | $4.89 | $5.58 | $4.89 | $5.49 | $5.49 | 2,657,136 |
| 2021-07-28 | $4.50 | $5.08 | $4.37 | $4.93 | $4.93 | 1,006,791 |
| 2021-07-27 | $4.64 | $4.78 | $4.41 | $4.43 | $4.43 | 438,634 |
| 2021-07-26 | $4.40 | $4.89 | $4.40 | $4.73 | $4.73 | 676,331 |
| 2021-07-23 | $4.47 | $4.47 | $4.25 | $4.45 | $4.45 | 533,712 |
| 2021-07-22 | $4.56 | $4.68 | $4.30 | $4.40 | $4.40 | 739,184 |
| 2021-07-21 | $4.46 | $4.70 | $4.41 | $4.65 | $4.65 | 385,296 |
| 2021-07-20 | $4.52 | $4.55 | $4.31 | $4.54 | $4.54 | 793,296 |
| 2021-07-19 | $4.71 | $4.89 | $4.36 | $4.51 | $4.51 | 983,033 |
| 2021-07-16 | $4.84 | $5.09 | $4.66 | $4.76 | $4.76 | 964,642 |
| 2021-07-15 | $5.19 | $5.28 | $4.75 | $4.91 | $4.91 | 1,317,425 |
| 2021-07-14 | $5.85 | $6.04 | $5.00 | $5.29 | $5.29 | 2,037,947 |
| 2021-07-13 | $5.96 | $6.80 | $5.56 | $5.85 | $5.85 | 11,271,378 |
| 2021-07-12 | $5.55 | $5.93 | $5.40 | $5.82 | $5.82 | 2,461,080 |
| 2021-07-09 | $4.97 | $6.44 | $4.90 | $5.63 | $5.63 | 7,583,189 |
| 2021-07-08 | $5.15 | $5.18 | $4.66 | $4.76 | $4.76 | 1,308,999 |
| 2021-07-07 | $4.70 | $5.25 | $4.62 | $5.20 | $5.20 | 1,400,044 |
| 2021-07-06 | $5.04 | $5.23 | $4.76 | $4.86 | $4.86 | 1,319,752 |
| 2021-07-02 | $4.96 | $5.10 | $4.61 | $5.00 | $5.00 | 1,510,200 |
| 2021-07-01 | $5.35 | $5.38 | $4.89 | $4.95 | $4.95 | 1,306,817 |
| 2021-06-30 | $5.30 | $5.70 | $5.16 | $5.33 | $5.33 | 1,252,027 |
| 2021-06-29 | $5.48 | $5.57 | $5.20 | $5.24 | $5.24 | 1,045,183 |
| 2021-06-28 | $5.50 | $5.60 | $5.35 | $5.39 | $5.39 | 822,997 |
| 2021-06-25 | $5.54 | $5.60 | $5.25 | $5.37 | $5.37 | 1,934,079 |
| 2021-06-24 | $5.64 | $5.94 | $5.55 | $5.94 | $5.94 | 1,069,779 |
| 2021-06-23 | $5.40 | $5.60 | $5.22 | $5.52 | $5.52 | 742,599 |
| 2021-06-22 | $5.12 | $5.39 | $5.10 | $5.28 | $5.28 | 456,436 |
| 2021-06-21 | $5.48 | $5.69 | $5.01 | $5.06 | $5.06 | 1,480,790 |
| 2021-06-18 | $5.54 | $5.74 | $5.46 | $5.48 | $5.48 | 682,803 |
| 2021-06-17 | $5.76 | $5.98 | $5.40 | $5.65 | $5.65 | 2,506,921 |
| 2021-06-16 | $6.65 | $7.58 | $6.33 | $6.57 | $6.57 | 19,436,673 |
| 2021-06-15 | $5.48 | $6.22 | $5.42 | $6.03 | $6.03 | 2,141,438 |
| 2021-06-14 | $5.79 | $5.79 | $5.35 | $5.53 | $5.53 | 1,424,294 |
| 2021-06-11 | $5.94 | $5.98 | $5.47 | $5.72 | $5.72 | 1,926,694 |
| 2021-06-10 | $5.93 | $6.13 | $5.54 | $5.79 | $5.79 | 2,910,505 |
| 2021-06-09 | $5.26 | $6.39 | $5.11 | $5.84 | $5.84 | 7,424,189 |
| 2021-06-08 | $5.59 | $5.80 | $5.00 | $5.15 | $5.15 | 2,195,223 |
| 2021-06-07 | $5.25 | $5.68 | $5.16 | $5.57 | $5.57 | 2,797,163 |
| 2021-06-04 | $5.81 | $5.83 | $5.00 | $5.15 | $5.15 | 4,086,234 |
| 2021-06-03 | $6.29 | $7.50 | $5.52 | $6.05 | $6.05 | 13,223,849 |
| 2021-06-02 | $6.61 | $9.00 | $5.66 | $6.18 | $6.18 | 144,713,975 |
| 2021-06-01 | $3.25 | $3.32 | $3.14 | $3.18 | $3.18 | 258,354 |
| 2021-05-28 | $3.28 | $3.34 | $3.16 | $3.27 | $3.27 | 179,566 |
| 2021-05-27 | $3.16 | $3.22 | $3.09 | $3.16 | $3.16 | 248,599 |
| 2021-05-26 | $3.15 | $3.16 | $3.08 | $3.14 | $3.14 | 269,144 |
| 2021-05-25 | $3.13 | $3.18 | $3.01 | $3.15 | $3.15 | 324,087 |
| 2021-05-24 | $3.08 | $3.14 | $3.00 | $3.10 | $3.10 | 327,389 |
| 2021-05-21 | $3.14 | $3.20 | $3.03 | $3.08 | $3.08 | 320,327 |
| 2021-05-20 | $2.96 | $3.19 | $2.93 | $3.12 | $3.12 | 285,834 |
| 2021-05-19 | $2.94 | $3.03 | $2.82 | $2.97 | $2.97 | 391,300 |
| 2021-05-18 | $3.10 | $3.17 | $3.06 | $3.08 | $3.08 | 328,709 |
| 2021-05-17 | $3.15 | $3.25 | $3.06 | $3.15 | $3.15 | 262,492 |
| 2021-05-14 | $3.10 | $3.22 | $3.10 | $3.16 | $3.16 | 272,161 |
| 2021-05-13 | $3.21 | $3.34 | $3.06 | $3.08 | $3.08 | 256,363 |
| 2021-05-12 | $3.19 | $3.31 | $3.16 | $3.21 | $3.21 | 198,603 |
| 2021-05-11 | $3.13 | $3.30 | $3.03 | $3.23 | $3.23 | 279,534 |
| 2021-05-10 | $3.31 | $3.36 | $3.15 | $3.19 | $3.19 | 203,818 |
| 2021-05-07 | $3.23 | $3.39 | $3.20 | $3.30 | $3.30 | 279,375 |
| 2021-05-06 | $3.37 | $3.39 | $3.11 | $3.15 | $3.15 | 454,137 |
| 2021-05-05 | $3.52 | $3.58 | $3.31 | $3.39 | $3.39 | 293,981 |
| 2021-05-04 | $3.70 | $3.80 | $3.35 | $3.44 | $3.44 | 639,512 |
| 2021-05-03 | $3.90 | $4.00 | $3.70 | $3.82 | $3.82 | 1,461,751 |
| 2021-04-30 | $3.49 | $3.95 | $3.36 | $3.69 | $3.69 | 3,979,669 |
| 2021-04-29 | $3.69 | $3.69 | $3.40 | $3.47 | $3.47 | 337,410 |
| 2021-04-28 | $3.50 | $3.69 | $3.30 | $3.63 | $3.63 | 926,209 |
| 2021-04-27 | $3.57 | $3.67 | $3.40 | $3.53 | $3.53 | 496,276 |
| 2021-04-26 | $3.40 | $3.45 | $3.31 | $3.43 | $3.43 | 581,035 |
| 2021-04-23 | $3.01 | $3.31 | $2.95 | $3.28 | $3.28 | 608,048 |
| 2021-04-22 | $3.09 | $3.10 | $2.93 | $2.97 | $2.97 | 591,590 |
| 2021-04-21 | $2.85 | $3.08 | $2.84 | $3.03 | $3.03 | 540,816 |
| 2021-04-20 | $3.07 | $3.09 | $2.81 | $2.89 | $2.89 | 562,744 |
| 2021-04-19 | $3.27 | $3.29 | $3.02 | $3.12 | $3.12 | 438,422 |
| 2021-04-16 | $3.24 | $3.31 | $3.11 | $3.26 | $3.26 | 561,361 |
| 2021-04-15 | $3.26 | $3.37 | $3.16 | $3.24 | $3.24 | 759,933 |
| 2021-04-14 | $3.50 | $3.57 | $3.17 | $3.20 | $3.20 | 1,680,463 |
| 2021-04-13 | $3.54 | $3.80 | $3.41 | $3.61 | $3.61 | 2,023,903 |
| 2021-04-12 | $5.30 | $5.35 | $3.64 | $3.92 | $3.92 | 12,954,250 |
| 2021-04-09 | $4.48 | $5.21 | $4.40 | $5.21 | $5.21 | 7,042,910 |
| 2021-04-08 | $4.37 | $4.65 | $4.02 | $4.38 | $4.38 | 2,821,132 |
| 2021-04-07 | $4.46 | $4.46 | $4.12 | $4.33 | $4.33 | 1,016,488 |
| 2021-04-06 | $4.24 | $4.57 | $4.24 | $4.36 | $4.36 | 1,823,781 |
| 2021-04-05 | $3.91 | $4.35 | $3.85 | $4.23 | $4.23 | 1,981,933 |
| 2021-04-01 | $3.81 | $3.85 | $3.65 | $3.80 | $3.80 | 296,171 |
| 2021-03-31 | $3.64 | $3.93 | $3.61 | $3.86 | $3.86 | 552,787 |
| 2021-03-30 | $3.46 | $3.64 | $3.36 | $3.57 | $3.57 | 198,451 |
| 2021-03-29 | $3.45 | $3.66 | $3.36 | $3.55 | $3.55 | 245,035 |
| 2021-03-26 | $3.47 | $3.75 | $3.38 | $3.48 | $3.48 | 527,806 |
| 2021-03-25 | $3.09 | $3.40 | $2.96 | $3.35 | $3.35 | 488,521 |
| 2021-03-24 | $3.68 | $3.73 | $3.30 | $3.40 | $3.40 | 356,836 |
| 2021-03-23 | $3.85 | $3.91 | $3.73 | $3.75 | $3.75 | 252,906 |
| 2021-03-22 | $3.90 | $3.92 | $3.75 | $3.91 | $3.91 | 198,416 |
| 2021-03-19 | $3.84 | $3.95 | $3.60 | $3.93 | $3.93 | 452,755 |
| 2021-03-18 | $4.00 | $4.05 | $3.80 | $3.88 | $3.88 | 345,299 |
| 2021-03-17 | $3.85 | $4.17 | $3.72 | $4.01 | $4.01 | 737,361 |
| 2021-03-16 | $3.95 | $4.08 | $3.71 | $3.85 | $3.85 | 923,680 |
| 2021-03-15 | $3.95 | $4.23 | $3.77 | $4.01 | $4.01 | 1,535,550 |
| 2021-03-12 | $3.54 | $3.79 | $3.52 | $3.74 | $3.74 | 482,395 |
| 2021-03-11 | $3.51 | $3.84 | $3.35 | $3.71 | $3.71 | 927,904 |
| 2021-03-10 | $3.48 | $3.58 | $3.26 | $3.43 | $3.43 | 428,788 |
| 2021-03-09 | $3.36 | $3.57 | $3.15 | $3.41 | $3.41 | 730,928 |
| 2021-03-08 | $3.23 | $3.37 | $3.08 | $3.15 | $3.15 | 464,613 |
| 2021-03-05 | $3.30 | $3.34 | $2.89 | $3.22 | $3.22 | 766,173 |
| 2021-03-04 | $3.46 | $3.47 | $2.90 | $3.15 | $3.15 | 683,427 |
| 2021-03-03 | $3.65 | $3.85 | $3.38 | $3.54 | $3.54 | 929,879 |
| 2021-03-02 | $3.58 | $3.80 | $3.33 | $3.52 | $3.52 | 1,343,016 |
| 2021-03-01 | $3.85 | $3.92 | $3.61 | $3.85 | $3.85 | 2,948,023 |
| 2021-02-26 | $3.65 | $3.72 | $3.32 | $3.40 | $3.40 | 905,228 |
| 2021-02-25 | $3.88 | $3.95 | $3.55 | $3.70 | $3.70 | 970,099 |
| 2021-02-24 | $4.24 | $4.24 | $3.40 | $3.90 | $3.90 | 2,545,226 |
BriaCell Therapeutics Corp (BCTX) News Headlines
Recent BriaCell Therapeutics Corp (BCTX) News
Similar Companies to BriaCell Therapeutics Corp (BCTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |