Biophytis (BPTS) Exchange: NASDAQ
Data as of May 2, 2025
$8.22 ($-1.48) -15.28%
Biophytis - Daily Information
Click for more stock information on Biophytis.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.24 |
| Previous Close | $8.22 |
| High | $8.96 |
| Low | $8.05 |
| Adjusted Open | $8.24 |
| Previous Adjusted Close | $8.22 |
| Adjusted High | $8.96 |
| Adjusted Low | $8.05 |
About Biophytis (BPTS)
Biophytis
Invest in Biophytis (BPTS)
Historical Stock Data for Biophytis (BPTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $8.24 | $8.96 | $8.05 | $8.22 | $8.22 | 17,953 |
| 2024-04-24 | $9.74 | $10.18 | $9.12 | $9.70 | $9.70 | 5,706 |
| 2024-04-23 | $8.47 | $10.19 | $8.47 | $10.19 | $10.19 | 9,430 |
| 2024-04-22 | $0.28 | $0.28 | $0.22 | $0.25 | $9.82 | 8,834 |
| 2024-04-19 | $0.29 | $0.30 | $0.28 | $0.29 | $11.60 | 4,568 |
| 2024-04-18 | $0.29 | $0.36 | $0.27 | $0.33 | $13.04 | 8,810 |
| 2024-04-17 | $0.29 | $0.29 | $0.27 | $0.29 | $11.62 | 1,245 |
| 2024-04-16 | $0.28 | $0.32 | $0.27 | $0.29 | $11.62 | 3,739 |
| 2024-04-15 | $0.31 | $0.35 | $0.28 | $0.33 | $13.24 | 7,167 |
| 2024-04-12 | $0.31 | $0.34 | $0.30 | $0.33 | $13.40 | 6,933 |
| 2024-04-11 | $0.32 | $0.35 | $0.28 | $0.33 | $0.33 | 276,997 |
| 2024-04-10 | $0.38 | $0.38 | $0.33 | $0.33 | $0.33 | 784,947 |
| 2024-04-09 | $0.45 | $0.47 | $0.34 | $0.42 | $0.42 | 13,887,575 |
| 2024-04-08 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 47,748 |
| 2024-04-05 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 28,222 |
| 2024-04-04 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 26,445 |
| 2024-04-03 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 40,662 |
| 2024-04-02 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 6,295 |
| 2024-04-01 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 61,252 |
| 2024-03-28 | $0.36 | $0.39 | $0.35 | $0.35 | $0.35 | 55,578 |
| 2024-03-27 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 50,961 |
| 2024-03-26 | $0.36 | $0.41 | $0.35 | $0.38 | $0.38 | 151,223 |
| 2024-03-25 | $0.36 | $0.40 | $0.35 | $0.38 | $0.38 | 881,182 |
| 2024-03-22 | $0.36 | $0.41 | $0.36 | $0.38 | $0.38 | 60,755 |
| 2024-03-21 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 97,386 |
| 2024-03-20 | $0.36 | $0.47 | $0.36 | $0.44 | $0.44 | 815,999 |
| 2024-03-19 | $0.35 | $0.38 | $0.33 | $0.38 | $0.38 | 51,692 |
| 2024-03-18 | $0.42 | $0.42 | $0.37 | $0.41 | $0.41 | 168,569 |
| 2024-03-15 | $0.44 | $0.48 | $0.43 | $0.48 | $0.48 | 2,730 |
| 2024-03-14 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 27,399 |
| 2024-03-13 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 21,154 |
| 2024-03-12 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 12,654 |
| 2024-03-11 | $0.48 | $0.48 | $0.44 | $0.48 | $0.48 | 2,230 |
| 2024-03-08 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 26,961 |
| 2024-03-07 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 4,091 |
| 2024-03-06 | $0.43 | $0.49 | $0.43 | $0.48 | $0.48 | 22,079 |
| 2024-03-05 | $0.49 | $0.49 | $0.42 | $0.42 | $0.42 | 9,205 |
| 2024-03-04 | $0.42 | $0.48 | $0.42 | $0.46 | $0.46 | 32,001 |
| 2024-03-01 | $0.46 | $0.53 | $0.45 | $0.46 | $0.46 | 59,751 |
| 2024-02-29 | $0.55 | $0.55 | $0.45 | $0.49 | $0.49 | 138,493 |
| 2024-02-28 | $0.49 | $0.60 | $0.40 | $0.60 | $0.60 | 1,101,189 |
| 2024-02-27 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 7,095 |
| 2024-02-26 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 2,111 |
| 2024-02-23 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 3,994 |
| 2024-02-22 | $0.55 | $0.55 | $0.50 | $0.52 | $0.52 | 2,547 |
| 2024-02-21 | $0.54 | $0.54 | $0.48 | $0.50 | $0.50 | 3,236 |
| 2024-02-20 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 5,486 |
| 2024-02-16 | $0.49 | $0.56 | $0.47 | $0.53 | $0.53 | 7,956 |
| 2024-02-15 | $0.52 | $0.57 | $0.43 | $0.56 | $0.56 | 51,331 |
| 2024-02-14 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 14,834 |
| 2024-02-13 | $0.43 | $0.48 | $0.43 | $0.48 | $0.48 | 6,641 |
| 2024-02-12 | $0.49 | $0.49 | $0.46 | $0.49 | $0.49 | 6,274 |
| 2024-02-09 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 2,986 |
| 2024-02-08 | $0.49 | $0.49 | $0.46 | $0.49 | $0.49 | 2,300 |
| 2024-02-07 | $0.48 | $0.49 | $0.45 | $0.49 | $0.49 | 5,837 |
| 2024-02-06 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 3,665 |
| 2024-02-05 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 1,041 |
| 2024-02-02 | $0.48 | $0.52 | $0.45 | $0.46 | $0.46 | 20,902 |
| 2024-02-01 | $0.51 | $0.51 | $0.45 | $0.49 | $0.49 | 1,535 |
| 2024-01-31 | $0.50 | $0.50 | $0.45 | $0.49 | $0.49 | 14,847 |
| 2024-01-30 | $0.51 | $0.54 | $0.49 | $0.51 | $0.51 | 3,249 |
| 2024-01-29 | $0.54 | $0.55 | $0.50 | $0.54 | $0.54 | 5,083 |
| 2024-01-26 | $0.49 | $0.54 | $0.49 | $0.50 | $0.50 | 10,716 |
| 2024-01-25 | $0.52 | $0.53 | $0.46 | $0.49 | $0.49 | 12,811 |
| 2024-01-24 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 3,748 |
| 2024-01-23 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 1,437 |
| 2024-01-22 | $0.47 | $0.56 | $0.47 | $0.54 | $0.54 | 20,969 |
| 2024-01-19 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 15,266 |
| 2024-01-18 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 8,537 |
| 2024-01-17 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 5,635 |
| 2024-01-16 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 7,471 |
| 2024-01-12 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 18,783 |
| 2024-01-11 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 19,908 |
| 2024-01-10 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 2,762 |
| 2024-01-09 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 5,697 |
| 2024-01-08 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 2,443 |
| 2024-01-05 | $0.63 | $0.66 | $0.60 | $0.66 | $0.66 | 10,209 |
| 2024-01-04 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 8,582 |
| 2024-01-03 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 9,074 |
| 2024-01-02 | $0.68 | $0.68 | $0.64 | $0.67 | $0.67 | 13,415 |
| 2023-12-29 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 18,644 |
| 2023-12-28 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 27,944 |
| 2023-12-27 | $0.73 | $0.80 | $0.72 | $0.74 | $0.74 | 63,354 |
| 2023-12-26 | $0.85 | $0.86 | $0.75 | $0.80 | $0.80 | 13,810 |
| 2023-12-22 | $0.69 | $0.83 | $0.64 | $0.80 | $0.80 | 102,947 |
| 2023-12-21 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 33,432 |
| 2023-12-20 | $0.73 | $0.80 | $0.64 | $0.71 | $0.71 | 530,956 |
| 2023-12-19 | $0.79 | $0.80 | $0.50 | $0.63 | $0.63 | 82,375 |
| 2023-12-18 | $0.89 | $0.93 | $0.71 | $0.79 | $0.79 | 208,658 |
| 2023-12-15 | $0.69 | $0.98 | $0.68 | $0.85 | $0.85 | 641,040 |
| 2023-12-14 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 3,679 |
| 2023-12-13 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 6,846 |
| 2023-12-12 | $0.62 | $0.66 | $0.62 | $0.63 | $0.63 | 2,605 |
| 2023-12-11 | $0.60 | $0.69 | $0.60 | $0.69 | $0.69 | 20,361 |
| 2023-12-08 | $0.60 | $0.72 | $0.60 | $0.70 | $0.70 | 8,089 |
| 2023-12-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,528 |
| 2023-12-06 | $0.65 | $0.70 | $0.62 | $0.70 | $0.70 | 25,124 |
| 2023-12-05 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 39,033 |
| 2023-12-04 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 17,857 |
| 2023-12-01 | $0.69 | $0.75 | $0.67 | $0.68 | $0.68 | 6,916 |
| 2023-11-30 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 6,178 |
| 2023-11-29 | $0.74 | $0.74 | $0.68 | $0.72 | $0.72 | 9,950 |
| 2023-11-28 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 3,725 |
| 2023-11-27 | $0.74 | $0.77 | $0.69 | $0.77 | $0.77 | 5,577 |
| 2023-11-24 | $0.71 | $0.75 | $0.67 | $0.75 | $0.75 | 13,270 |
| 2023-11-22 | $0.69 | $0.79 | $0.68 | $0.79 | $0.79 | 59,155 |
| 2023-11-21 | $0.68 | $0.72 | $0.66 | $0.70 | $0.70 | 18,385 |
| 2023-11-20 | $0.76 | $0.77 | $0.69 | $0.69 | $0.69 | 21,225 |
| 2023-11-17 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 24,381 |
| 2023-11-16 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 5,350 |
| 2023-11-15 | $0.76 | $0.78 | $0.73 | $0.76 | $0.76 | 19,010 |
| 2023-11-14 | $0.77 | $0.77 | $0.72 | $0.75 | $0.75 | 20,418 |
| 2023-11-13 | $0.73 | $0.78 | $0.72 | $0.74 | $0.74 | 21,011 |
| 2023-11-10 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 7,963 |
| 2023-11-09 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 3,733 |
| 2023-11-08 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 11,194 |
| 2023-11-07 | $0.72 | $0.82 | $0.72 | $0.78 | $0.78 | 16,808 |
| 2023-11-06 | $0.76 | $0.76 | $0.72 | $0.75 | $0.75 | 21,195 |
| 2023-11-03 | $0.66 | $0.77 | $0.66 | $0.75 | $0.75 | 15,305 |
| 2023-11-02 | $0.76 | $0.76 | $0.68 | $0.72 | $0.72 | 7,721 |
| 2023-11-01 | $0.78 | $0.78 | $0.67 | $0.74 | $0.74 | 28,484 |
| 2023-10-31 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 33,707 |
| 2023-10-30 | $0.73 | $0.80 | $0.73 | $0.79 | $0.79 | 214,770 |
| 2023-10-27 | $0.74 | $0.74 | $0.65 | $0.71 | $0.71 | 38,229 |
| 2023-10-26 | $0.92 | $0.92 | $0.69 | $0.73 | $0.73 | 37,419 |
| 2023-10-25 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 5,044 |
| 2023-10-24 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 9,946 |
| 2023-10-23 | $0.96 | $1.00 | $0.90 | $0.92 | $0.92 | 17,043 |
| 2023-10-20 | $0.98 | $1.01 | $0.91 | $0.91 | $0.91 | 9,642 |
| 2023-10-19 | $0.90 | $0.99 | $0.90 | $0.90 | $0.90 | 97,144 |
| 2023-10-18 | $0.88 | $0.94 | $0.86 | $0.87 | $0.87 | 18,036 |
| 2023-10-17 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 14,959 |
| 2023-10-16 | $0.89 | $0.90 | $0.83 | $0.89 | $0.89 | 14,197 |
| 2023-10-13 | $0.82 | $0.95 | $0.82 | $0.92 | $0.92 | 27,795 |
| 2023-10-12 | $0.91 | $0.94 | $0.85 | $0.88 | $0.88 | 37,183 |
| 2023-10-11 | $0.92 | $0.95 | $0.89 | $0.93 | $0.93 | 25,230 |
| 2023-10-10 | $0.87 | $0.95 | $0.87 | $0.92 | $0.92 | 31,563 |
| 2023-10-09 | $0.98 | $0.98 | $0.81 | $0.89 | $0.89 | 99,698 |
| 2023-10-06 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 50,987 |
| 2023-10-05 | $1.08 | $1.08 | $0.98 | $0.99 | $0.99 | 23,994 |
| 2023-10-04 | $1.12 | $1.15 | $0.97 | $1.03 | $1.03 | 64,699 |
| 2023-10-03 | $1.01 | $1.06 | $1.00 | $1.02 | $1.02 | 18,434 |
| 2023-10-02 | $1.19 | $1.24 | $0.97 | $1.03 | $1.03 | 253,757 |
| 2023-09-29 | $1.21 | $1.29 | $1.19 | $1.24 | $1.24 | 98,631 |
| 2023-09-28 | $1.38 | $1.42 | $1.22 | $1.30 | $1.30 | 406,287 |
| 2023-09-27 | $1.36 | $1.66 | $1.31 | $1.46 | $1.46 | 1,377,593 |
| 2023-09-26 | $1.39 | $1.55 | $1.30 | $1.36 | $1.36 | 1,322,666 |
| 2023-09-25 | $1.24 | $2.06 | $1.04 | $1.59 | $1.59 | 66,364,685 |
| 2023-09-22 | $1.00 | $1.02 | $0.88 | $0.88 | $0.88 | 5,221 |
| 2023-09-21 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 4,351 |
| 2023-09-20 | $1.17 | $1.17 | $1.01 | $1.04 | $1.04 | 26,822 |
| 2023-09-19 | $1.28 | $1.28 | $1.17 | $1.19 | $1.19 | 24,098 |
| 2023-09-18 | $1.39 | $1.41 | $1.37 | $1.37 | $1.37 | 6,478 |
| 2023-09-15 | $1.47 | $1.47 | $1.39 | $1.41 | $1.41 | 8,463 |
| 2023-09-14 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 8,815 |
| 2023-09-13 | $1.39 | $1.44 | $1.38 | $1.40 | $1.40 | 18,291 |
| 2023-09-12 | $1.44 | $1.45 | $1.40 | $1.42 | $1.42 | 12,620 |
| 2023-09-11 | $1.45 | $1.54 | $1.42 | $1.45 | $1.45 | 26,857 |
| 2023-09-08 | $1.44 | $1.46 | $1.38 | $1.43 | $1.43 | 28,019 |
| 2023-09-07 | $1.43 | $1.44 | $1.37 | $1.40 | $1.40 | 4,295 |
| 2023-09-06 | $1.37 | $1.43 | $1.37 | $1.42 | $1.42 | 9,480 |
| 2023-09-05 | $1.42 | $1.44 | $1.37 | $1.40 | $1.40 | 13,293 |
| 2023-09-01 | $1.43 | $1.44 | $1.40 | $1.42 | $1.42 | 10,596 |
| 2023-08-31 | $1.44 | $1.44 | $1.37 | $1.40 | $1.40 | 6,554 |
| 2023-08-30 | $1.46 | $1.46 | $1.39 | $1.41 | $1.41 | 27,760 |
| 2023-08-29 | $1.38 | $1.46 | $1.38 | $1.46 | $1.46 | 30,942 |
| 2023-08-28 | $1.37 | $1.45 | $1.37 | $1.39 | $1.39 | 39,073 |
| 2023-08-25 | $1.42 | $1.44 | $1.36 | $1.36 | $1.36 | 45,339 |
| 2023-08-24 | $1.40 | $1.44 | $1.36 | $1.36 | $1.36 | 27,153 |
| 2023-08-23 | $1.38 | $1.45 | $1.36 | $1.37 | $1.37 | 25,090 |
| 2023-08-22 | $1.43 | $1.45 | $1.39 | $1.41 | $1.41 | 24,417 |
| 2023-08-21 | $1.45 | $1.45 | $1.38 | $1.43 | $1.43 | 27,584 |
| 2023-08-18 | $1.41 | $1.52 | $1.41 | $1.43 | $1.43 | 85,651 |
| 2023-08-17 | $1.45 | $1.51 | $1.43 | $1.47 | $1.47 | 59,637 |
| 2023-08-16 | $1.45 | $1.58 | $1.40 | $1.43 | $1.43 | 185,470 |
| 2023-08-15 | $1.37 | $1.41 | $1.35 | $1.36 | $1.36 | 42,188 |
| 2023-08-14 | $1.38 | $1.44 | $1.32 | $1.40 | $1.40 | 90,392 |
| 2023-08-11 | $1.34 | $1.42 | $1.32 | $1.38 | $1.38 | 104,824 |
| 2023-08-10 | $1.41 | $1.44 | $1.29 | $1.36 | $1.36 | 251,299 |
| 2023-08-09 | $1.41 | $1.49 | $1.31 | $1.44 | $1.44 | 436,270 |
| 2023-08-08 | $1.56 | $1.67 | $1.32 | $1.52 | $1.52 | 9,397,275 |
| 2023-08-07 | $1.55 | $1.66 | $1.41 | $1.55 | $1.55 | 303,397 |
| 2023-08-04 | $1.44 | $1.56 | $1.37 | $1.45 | $1.45 | 58,311 |
| 2023-08-03 | $1.53 | $1.77 | $1.42 | $1.45 | $1.45 | 395,864 |
| 2023-08-02 | $1.73 | $1.81 | $1.21 | $1.37 | $1.37 | 320,886 |
| 2023-08-01 | $1.93 | $1.93 | $1.68 | $1.73 | $1.73 | 151,150 |
| 2023-07-31 | $1.96 | $2.00 | $1.87 | $1.93 | $1.93 | 54,181 |
| 2023-07-28 | $1.95 | $2.04 | $1.85 | $1.88 | $1.88 | 72,727 |
| 2023-07-27 | $1.97 | $2.33 | $1.92 | $2.06 | $2.06 | 225,238 |
| 2023-07-26 | $1.94 | $1.97 | $1.81 | $1.90 | $1.90 | 35,848 |
| 2023-07-25 | $2.01 | $2.07 | $1.77 | $1.88 | $1.88 | 124,627 |
| 2023-07-24 | $2.14 | $2.25 | $1.79 | $1.84 | $1.84 | 236,268 |
| 2023-07-21 | $2.43 | $2.43 | $2.15 | $2.23 | $2.23 | 46,331 |
| 2023-07-20 | $2.48 | $2.63 | $2.20 | $2.27 | $2.27 | 124,550 |
| 2023-07-19 | $2.71 | $3.16 | $2.55 | $2.71 | $2.71 | 451,385 |
| 2023-07-18 | $3.09 | $3.55 | $2.72 | $3.11 | $3.11 | 15,231,581 |
| 2023-07-17 | $2.22 | $2.22 | $2.15 | $2.21 | $2.21 | 4,620 |
| 2023-07-14 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 1,517 |
| 2023-07-13 | $2.40 | $2.40 | $2.15 | $2.28 | $2.28 | 3,370 |
| 2023-07-12 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 562 |
| 2023-07-11 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 334 |
| 2023-07-10 | $2.28 | $2.50 | $2.24 | $2.27 | $2.27 | 11,727 |
| 2023-07-07 | $2.25 | $2.25 | $2.14 | $2.19 | $2.19 | 2,400 |
| 2023-07-06 | $2.13 | $2.29 | $2.13 | $2.26 | $2.26 | 1,302 |
| 2023-07-05 | $2.22 | $2.27 | $2.16 | $2.27 | $2.27 | 4,117 |
| 2023-07-03 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 557 |
| 2023-06-30 | $2.19 | $2.29 | $2.19 | $2.29 | $2.29 | 447 |
| 2023-06-29 | $2.29 | $2.33 | $2.29 | $2.33 | $2.33 | 2,131 |
| 2023-06-28 | $2.18 | $2.34 | $2.18 | $2.34 | $2.34 | 545 |
| 2023-06-27 | $2.60 | $2.60 | $2.40 | $2.40 | $2.40 | 1,167 |
| 2023-06-26 | $2.32 | $2.64 | $2.27 | $2.36 | $2.36 | 8,259 |
| 2023-06-23 | $2.37 | $2.58 | $2.37 | $2.58 | $2.58 | 5,937 |
| 2023-06-22 | $2.50 | $2.59 | $2.44 | $2.59 | $2.59 | 1,014 |
| 2023-06-21 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 2,241 |
| 2023-06-20 | $2.46 | $2.70 | $2.39 | $2.50 | $2.50 | 2,313 |
| 2023-06-16 | $2.59 | $2.61 | $2.45 | $2.59 | $2.59 | 1,654 |
| 2023-06-15 | $2.47 | $2.66 | $2.46 | $2.64 | $2.64 | 2,310 |
| 2023-06-14 | $2.42 | $2.50 | $2.42 | $2.48 | $2.48 | 1,133 |
| 2023-06-13 | $2.51 | $2.51 | $2.37 | $2.40 | $2.40 | 4,221 |
| 2023-06-12 | $2.78 | $2.78 | $2.41 | $2.60 | $2.60 | 1,899 |
| 2023-06-09 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1,207 |
| 2023-06-08 | $2.53 | $2.53 | $2.39 | $2.39 | $2.39 | 421 |
| 2023-06-07 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 1,084 |
| 2023-06-06 | $2.34 | $2.44 | $2.29 | $2.44 | $2.44 | 3,853 |
| 2023-06-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 588 |
| 2023-06-02 | $2.34 | $2.39 | $2.34 | $2.37 | $2.37 | 793 |
| 2023-06-01 | $2.41 | $2.41 | $2.38 | $2.38 | $2.38 | 1,912 |
| 2023-05-31 | $2.38 | $2.41 | $2.27 | $2.41 | $2.41 | 1,321 |
| 2023-05-30 | $2.44 | $2.54 | $2.35 | $2.50 | $2.50 | 16,831 |
| 2023-05-26 | $2.53 | $2.56 | $2.51 | $2.56 | $2.56 | 6,514 |
| 2023-05-25 | $2.54 | $2.75 | $2.44 | $2.51 | $2.51 | 26,441 |
| 2023-05-24 | $2.66 | $2.66 | $2.45 | $2.54 | $2.54 | 2,773 |
| 2023-05-23 | $2.61 | $2.79 | $2.45 | $2.67 | $2.67 | 18,948 |
| 2023-05-22 | $2.47 | $2.80 | $2.47 | $2.68 | $2.68 | 15,424 |
| 2023-05-19 | $2.36 | $2.56 | $2.33 | $2.45 | $2.45 | 3,134 |
| 2023-05-18 | $2.47 | $2.51 | $2.36 | $2.36 | $2.36 | 4,835 |
| 2023-05-17 | $2.44 | $2.58 | $2.40 | $2.58 | $2.58 | 18,800 |
| 2023-05-16 | $2.36 | $2.51 | $2.26 | $2.29 | $2.29 | 14,889 |
| 2023-05-15 | $2.59 | $2.71 | $2.44 | $2.71 | $2.71 | 33,385 |
| 2023-05-12 | $2.55 | $2.92 | $2.43 | $2.80 | $2.80 | 65,258 |
| 2023-05-11 | $2.75 | $2.75 | $2.36 | $2.52 | $2.52 | 32,545 |
| 2023-05-10 | $3.30 | $3.30 | $3.20 | $3.25 | $3.25 | 1,435 |
| 2023-05-09 | $3.41 | $3.41 | $3.30 | $3.30 | $3.30 | 1,405 |
| 2023-05-08 | $3.51 | $3.51 | $3.31 | $3.33 | $3.33 | 3,071 |
| 2023-05-05 | $3.30 | $3.59 | $3.30 | $3.59 | $3.59 | 17,432 |
| 2023-05-04 | $3.53 | $3.67 | $3.37 | $3.51 | $3.51 | 21,368 |
| 2023-05-03 | $3.47 | $4.00 | $3.35 | $3.93 | $3.93 | 35,182 |
| 2023-05-02 | $3.66 | $3.67 | $3.44 | $3.56 | $3.56 | 35,511 |
| 2023-05-01 | $3.87 | $4.22 | $3.65 | $4.01 | $4.01 | 26,018 |
| 2023-04-28 | $3.46 | $3.93 | $3.45 | $3.85 | $3.85 | 2,377 |
| 2023-04-27 | $3.41 | $3.75 | $3.38 | $3.40 | $3.40 | 12,192 |
| 2023-04-26 | $3.24 | $3.45 | $3.24 | $3.30 | $3.30 | 16,938 |
| 2023-04-25 | $3.51 | $3.81 | $3.36 | $3.39 | $3.39 | 45,024 |
| 2023-04-24 | $3.96 | $3.96 | $3.62 | $3.82 | $3.82 | 5,893 |
| 2023-04-21 | $3.88 | $3.95 | $3.76 | $3.76 | $3.76 | 3,144 |
| 2023-04-20 | $3.76 | $4.07 | $3.76 | $3.88 | $3.88 | 15,199 |
| 2023-04-19 | $3.65 | $4.13 | $3.65 | $4.11 | $4.11 | 20,057 |
| 2023-04-18 | $3.79 | $3.79 | $3.63 | $3.65 | $3.65 | 11,170 |
| 2023-04-17 | $3.90 | $4.12 | $3.62 | $3.74 | $3.74 | 33,143 |
| 2023-04-14 | $4.39 | $4.39 | $3.30 | $3.82 | $3.82 | 94,011 |
| 2023-04-13 | $4.21 | $4.62 | $4.16 | $4.60 | $4.60 | 11,981 |
| 2023-04-12 | $4.42 | $4.70 | $4.00 | $4.24 | $4.24 | 38,759 |
| 2023-04-11 | $4.70 | $4.70 | $4.21 | $4.21 | $4.21 | 6,363 |
| 2023-04-10 | $4.60 | $4.73 | $4.60 | $4.70 | $4.70 | 9,699 |
| 2023-04-06 | $4.22 | $4.42 | $4.22 | $4.42 | $4.42 | 5,406 |
| 2023-04-05 | $4.53 | $4.53 | $4.30 | $4.49 | $4.49 | 4,887 |
| 2023-04-04 | $4.76 | $4.80 | $4.55 | $4.69 | $4.69 | 5,566 |
| 2023-04-03 | $4.60 | $4.83 | $4.45 | $4.59 | $4.59 | 14,777 |
| 2023-03-31 | $4.62 | $4.89 | $3.94 | $4.30 | $4.30 | 16,808 |
| 2023-03-30 | $4.25 | $5.19 | $4.25 | $4.90 | $4.90 | 132,956 |
| 2023-03-29 | $0.41 | $0.44 | $0.39 | $0.40 | $4.04 | 8,417 |
| 2023-03-28 | $0.42 | $0.43 | $0.40 | $0.41 | $4.11 | 1,449 |
| 2023-03-27 | $0.42 | $0.42 | $0.40 | $0.42 | $4.20 | 5,448 |
| 2023-03-24 | $0.42 | $0.43 | $0.40 | $0.43 | $4.29 | 5,029 |
| 2023-03-23 | $0.44 | $0.46 | $0.41 | $0.43 | $4.29 | 6,079 |
| 2023-03-22 | $0.40 | $0.44 | $0.38 | $0.41 | $4.08 | 6,152 |
| 2023-03-21 | $0.37 | $0.43 | $0.35 | $0.41 | $4.11 | 10,058 |
| 2023-03-20 | $0.44 | $0.45 | $0.36 | $0.36 | $3.60 | 18,596 |
| 2023-03-17 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 112,717 |
| 2023-03-16 | $0.57 | $0.62 | $0.51 | $0.55 | $0.55 | 131,814 |
| 2023-03-15 | $0.54 | $0.59 | $0.52 | $0.54 | $0.54 | 55,718 |
| 2023-03-14 | $0.58 | $0.59 | $0.49 | $0.54 | $0.54 | 97,655 |
| 2023-03-13 | $0.55 | $0.57 | $0.52 | $0.55 | $0.55 | 116,596 |
| 2023-03-10 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 293,997 |
| 2023-03-09 | $0.70 | $0.70 | $0.59 | $0.59 | $0.59 | 2,642,436 |
| 2023-03-08 | $0.49 | $0.52 | $0.47 | $0.50 | $0.50 | 101,459 |
| 2023-03-07 | $0.60 | $0.60 | $0.50 | $0.50 | $0.50 | 275,102 |
| 2023-03-06 | $0.52 | $0.64 | $0.51 | $0.63 | $0.63 | 787,298 |
| 2023-03-03 | $0.48 | $0.60 | $0.48 | $0.55 | $0.55 | 1,243,036 |
| 2023-03-02 | $0.53 | $0.65 | $0.44 | $0.59 | $0.59 | 9,777,871 |
| 2023-03-01 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 97,844 |
| 2023-02-28 | $0.42 | $0.42 | $0.38 | $0.42 | $0.42 | 56,517 |
| 2023-02-27 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 61,662 |
| 2023-02-24 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 16,270 |
| 2023-02-23 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 96,460 |
| 2023-02-22 | $0.44 | $0.49 | $0.42 | $0.45 | $0.45 | 61,079 |
| 2023-02-21 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 107,032 |
| 2023-02-17 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 78,092 |
| 2023-02-16 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 73,418 |
| 2023-02-15 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 220,778 |
| 2023-02-14 | $0.41 | $0.45 | $0.41 | $0.43 | $0.43 | 42,099 |
| 2023-02-13 | $0.44 | $0.48 | $0.42 | $0.45 | $0.45 | 112,808 |
| 2023-02-10 | $0.48 | $0.49 | $0.43 | $0.44 | $0.44 | 65,321 |
| 2023-02-09 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 97,377 |
| 2023-02-08 | $0.47 | $0.53 | $0.45 | $0.48 | $0.48 | 348,562 |
| 2023-02-07 | $0.59 | $0.59 | $0.50 | $0.51 | $0.51 | 428,571 |
| 2023-02-06 | $0.65 | $0.68 | $0.57 | $0.61 | $0.61 | 1,041,085 |
| 2023-02-03 | $0.58 | $0.74 | $0.57 | $0.68 | $0.68 | 2,122,396 |
| 2023-02-02 | $0.83 | $0.90 | $0.61 | $0.71 | $0.71 | 29,796,730 |
| 2023-02-01 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 2,865 |
| 2023-01-31 | $0.41 | $0.46 | $0.40 | $0.40 | $0.40 | 30,616 |
| 2023-01-30 | $0.47 | $0.47 | $0.40 | $0.40 | $0.40 | 19,962 |
| 2023-01-27 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 4,198 |
| 2023-01-26 | $0.45 | $0.48 | $0.43 | $0.48 | $0.48 | 12,666 |
| 2023-01-25 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 4,055 |
| 2023-01-24 | $0.46 | $0.50 | $0.43 | $0.50 | $0.50 | 14,291 |
| 2023-01-23 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 15,861 |
| 2023-01-20 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 5,689 |
| 2023-01-19 | $0.45 | $0.54 | $0.44 | $0.50 | $0.50 | 167,287 |
| 2023-01-18 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 5,263 |
| 2023-01-17 | $0.47 | $0.50 | $0.44 | $0.48 | $0.48 | 3,758 |
| 2023-01-13 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 1,754 |
| 2023-01-12 | $0.50 | $0.50 | $0.44 | $0.47 | $0.47 | 5,791 |
| 2023-01-11 | $0.49 | $0.51 | $0.46 | $0.46 | $0.46 | 19,231 |
| 2023-01-10 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 5,425 |
| 2023-01-09 | $0.46 | $0.49 | $0.40 | $0.48 | $0.48 | 18,739 |
| 2023-01-06 | $0.45 | $0.48 | $0.40 | $0.46 | $0.46 | 29,682 |
| 2023-01-05 | $0.43 | $0.52 | $0.42 | $0.45 | $0.45 | 1,267 |
| 2023-01-04 | $0.40 | $0.50 | $0.40 | $0.48 | $0.48 | 44,174 |
| 2023-01-03 | $0.40 | $0.45 | $0.38 | $0.45 | $0.45 | 19,010 |
| 2022-12-30 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 3,511 |
| 2022-12-29 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 8,149 |
| 2022-12-28 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 6,147 |
| 2022-12-27 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 21,451 |
| 2022-12-23 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 1,752 |
| 2022-12-22 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 6,601 |
| 2022-12-21 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 27,088 |
| 2022-12-20 | $0.54 | $0.54 | $0.44 | $0.50 | $0.50 | 3,275 |
| 2022-12-19 | $0.45 | $0.59 | $0.39 | $0.47 | $0.47 | 39,972 |
| 2022-12-16 | $0.42 | $0.42 | $0.39 | $0.42 | $0.42 | 15,033 |
| 2022-12-15 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 10,024 |
| 2022-12-14 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 3,426 |
| 2022-12-13 | $0.39 | $0.46 | $0.38 | $0.40 | $0.40 | 37,391 |
| 2022-12-12 | $0.50 | $0.50 | $0.39 | $0.46 | $0.46 | 121,455 |
| 2022-12-09 | $0.44 | $0.44 | $0.38 | $0.44 | $0.44 | 86,598 |
| 2022-12-08 | $0.39 | $0.41 | $0.36 | $0.40 | $0.40 | 74,562 |
| 2022-12-07 | $0.40 | $0.43 | $0.39 | $0.40 | $0.40 | 18,554 |
| 2022-12-06 | $0.43 | $0.45 | $0.38 | $0.40 | $0.40 | 108,303 |
| 2022-12-05 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 27,093 |
| 2022-12-02 | $0.43 | $0.50 | $0.43 | $0.44 | $0.44 | 45,495 |
| 2022-12-01 | $0.60 | $0.63 | $0.43 | $0.50 | $0.50 | 679,741 |
| 2022-11-30 | $0.45 | $0.82 | $0.45 | $0.67 | $0.67 | 3,127,962 |
| 2022-11-29 | $0.50 | $0.53 | $0.35 | $0.35 | $0.35 | 43,053 |
| 2022-11-28 | $0.42 | $0.50 | $0.42 | $0.50 | $0.50 | 21,481 |
| 2022-11-25 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 6,620 |
| 2022-11-23 | $0.40 | $0.47 | $0.35 | $0.43 | $0.43 | 30,137 |
| 2022-11-22 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 19,744 |
| 2022-11-21 | $0.45 | $0.54 | $0.42 | $0.45 | $0.45 | 6,368 |
| 2022-11-18 | $0.53 | $0.53 | $0.44 | $0.44 | $0.44 | 3,392 |
| 2022-11-17 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 14,608 |
| 2022-11-16 | $0.44 | $0.48 | $0.43 | $0.43 | $0.43 | 67,393 |
| 2022-11-15 | $0.45 | $0.48 | $0.45 | $0.45 | $0.45 | 38,591 |
| 2022-11-14 | $0.45 | $0.49 | $0.45 | $0.48 | $0.48 | 9,271 |
| 2022-11-11 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 15,935 |
| 2022-11-10 | $0.48 | $0.54 | $0.47 | $0.51 | $0.51 | 19,011 |
| 2022-11-09 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 32,402 |
| 2022-11-08 | $0.52 | $0.53 | $0.45 | $0.50 | $0.50 | 16,011 |
| 2022-11-07 | $0.59 | $0.61 | $0.51 | $0.53 | $0.53 | 43,347 |
| 2022-11-04 | $0.65 | $0.65 | $0.50 | $0.61 | $0.61 | 308,805 |
| 2022-11-03 | $0.64 | $0.67 | $0.54 | $0.54 | $0.54 | 2,250,039 |
| 2022-11-02 | $0.53 | $0.62 | $0.53 | $0.59 | $0.59 | 1,598 |
| 2022-11-01 | $0.62 | $0.62 | $0.56 | $0.60 | $0.60 | 1,665 |
| 2022-10-31 | $0.56 | $0.62 | $0.56 | $0.58 | $0.58 | 14,084 |
| 2022-10-28 | $0.58 | $0.60 | $0.53 | $0.60 | $0.60 | 7,425 |
| 2022-10-27 | $0.58 | $0.64 | $0.53 | $0.53 | $0.53 | 16,049 |
| 2022-10-26 | $0.53 | $0.68 | $0.52 | $0.56 | $0.56 | 18,421 |
| 2022-10-25 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 4,824 |
| 2022-10-24 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 2,529 |
| 2022-10-21 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 2,229 |
| 2022-10-20 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 8,326 |
| 2022-10-19 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 6,253 |
| 2022-10-18 | $0.53 | $0.61 | $0.53 | $0.58 | $0.58 | 2,459 |
| 2022-10-17 | $0.55 | $0.56 | $0.52 | $0.56 | $0.56 | 6,002 |
| 2022-10-14 | $0.53 | $0.59 | $0.53 | $0.57 | $0.57 | 8,419 |
| 2022-10-13 | $0.68 | $0.74 | $0.53 | $0.53 | $0.53 | 12,319 |
| 2022-10-12 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 2,223 |
| 2022-10-11 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 5,141 |
| 2022-10-10 | $0.56 | $0.63 | $0.56 | $0.56 | $0.56 | 7,029 |
| 2022-10-07 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 1,399 |
| 2022-10-06 | $0.60 | $0.64 | $0.59 | $0.59 | $0.59 | 2,242 |
| 2022-10-05 | $0.59 | $0.69 | $0.59 | $0.60 | $0.60 | 11,024 |
| 2022-10-04 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 14,728 |
| 2022-10-03 | $0.59 | $0.69 | $0.56 | $0.69 | $0.69 | 5,754 |
| 2022-09-30 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 866 |
| 2022-09-29 | $0.64 | $0.64 | $0.59 | $0.63 | $0.63 | 961 |
| 2022-09-28 | $0.59 | $0.64 | $0.59 | $0.64 | $0.64 | 11,708 |
| 2022-09-27 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 10,572 |
| 2022-09-26 | $0.65 | $0.65 | $0.56 | $0.57 | $0.57 | 17,713 |
| 2022-09-23 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 11,602 |
| 2022-09-22 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 8,567 |
| 2022-09-21 | $0.70 | $0.76 | $0.70 | $0.71 | $0.71 | 17,755 |
| 2022-09-20 | $0.73 | $0.77 | $0.71 | $0.74 | $0.74 | 23,728 |
| 2022-09-19 | $0.74 | $0.76 | $0.71 | $0.71 | $0.71 | 65,919 |
| 2022-09-16 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 22,681 |
| 2022-09-15 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 51,250 |
| 2022-09-14 | $0.81 | $0.81 | $0.72 | $0.73 | $0.73 | 59,008 |
| 2022-09-13 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 145,490 |
| 2022-09-12 | $0.74 | $0.84 | $0.74 | $0.80 | $0.80 | 132,933 |
| 2022-09-09 | $0.89 | $0.89 | $0.78 | $0.82 | $0.82 | 269,137 |
| 2022-09-08 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 427,227 |
| 2022-09-07 | $1.11 | $1.27 | $1.01 | $1.11 | $1.11 | 8,232,522 |
| 2022-09-06 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 512 |
| 2022-09-02 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 3,698 |
| 2022-09-01 | $1.00 | $1.00 | $0.85 | $0.94 | $0.94 | 44,428 |
| 2022-08-31 | $1.10 | $1.10 | $0.90 | $1.00 | $1.00 | 38,623 |
| 2022-08-30 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 40,734 |
| 2022-08-29 | $1.04 | $1.06 | $0.98 | $1.03 | $1.03 | 33,337 |
| 2022-08-26 | $1.01 | $1.10 | $0.96 | $1.07 | $1.07 | 136,161 |
| 2022-08-25 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 1,452 |
| 2022-08-24 | $0.96 | $1.07 | $0.96 | $1.03 | $1.03 | 43,515 |
| 2022-08-23 | $1.02 | $1.02 | $0.96 | $1.01 | $1.01 | 10,810 |
| 2022-08-22 | $1.07 | $1.07 | $0.90 | $1.03 | $1.03 | 17,656 |
| 2022-08-19 | $1.02 | $1.11 | $0.94 | $1.07 | $1.07 | 68,592 |
| 2022-08-18 | $1.00 | $1.29 | $0.93 | $1.16 | $1.16 | 289,510 |
| 2022-08-17 | $1.11 | $1.11 | $0.96 | $1.04 | $1.04 | 22,566 |
| 2022-08-16 | $1.04 | $1.12 | $1.01 | $1.07 | $1.07 | 18,178 |
| 2022-08-15 | $1.10 | $1.25 | $1.05 | $1.13 | $1.13 | 68,222 |
| 2022-08-12 | $1.10 | $1.11 | $1.03 | $1.07 | $1.07 | 25,100 |
| 2022-08-11 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 6,876 |
| 2022-08-10 | $1.20 | $1.20 | $1.00 | $1.12 | $1.12 | 135,045 |
| 2022-08-09 | $1.09 | $1.34 | $1.06 | $1.20 | $1.20 | 39,559 |
| 2022-08-08 | $1.02 | $1.02 | $0.92 | $0.99 | $0.99 | 4,517 |
| 2022-08-05 | $1.27 | $1.33 | $1.10 | $1.12 | $1.12 | 22,724 |
| 2022-08-04 | $1.04 | $1.44 | $1.04 | $1.27 | $1.27 | 42,192 |
| 2022-08-03 | $1.04 | $1.18 | $1.00 | $1.08 | $1.08 | 85,395 |
| 2022-08-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 3,986 |
| 2022-08-01 | $0.84 | $0.91 | $0.84 | $0.90 | $0.90 | 10,977 |
| 2022-07-29 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 359 |
| 2022-07-28 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,334 |
| 2022-07-27 | $0.88 | $0.88 | $0.85 | $0.88 | $0.88 | 4,499 |
| 2022-07-26 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 1,638 |
| 2022-07-25 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 3,731 |
| 2022-07-22 | $0.90 | $0.96 | $0.85 | $0.96 | $0.96 | 15,377 |
| 2022-07-21 | $0.89 | $0.89 | $0.85 | $0.88 | $0.88 | 9,880 |
| 2022-07-20 | $0.92 | $0.92 | $0.81 | $0.91 | $0.91 | 4,726 |
| 2022-07-19 | $0.92 | $0.92 | $0.83 | $0.92 | $0.92 | 5,623 |
| 2022-07-18 | $0.81 | $0.94 | $0.81 | $0.87 | $0.87 | 1,588 |
| 2022-07-15 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 100 |
| 2022-07-14 | $0.88 | $0.95 | $0.88 | $0.88 | $0.88 | 1,455 |
| 2022-07-13 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 1,718 |
| 2022-07-12 | $0.90 | $0.97 | $0.89 | $0.91 | $0.91 | 13,750 |
| 2022-07-11 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 1,771 |
| 2022-07-08 | $0.93 | $1.02 | $0.93 | $0.96 | $0.96 | 7,091 |
| 2022-07-07 | $0.93 | $1.10 | $0.93 | $1.02 | $1.02 | 6,170 |
| 2022-07-06 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 2,687 |
| 2022-07-05 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 3,514 |
| 2022-07-01 | $1.00 | $1.11 | $0.93 | $1.09 | $1.09 | 6,761 |
| 2022-06-30 | $1.28 | $1.28 | $1.05 | $1.13 | $1.13 | 3,741 |
| 2022-06-29 | $1.20 | $1.40 | $1.20 | $1.40 | $1.40 | 768 |
| 2022-06-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 418 |
| 2022-06-27 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 573 |
| 2022-06-24 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 34 |
| 2022-06-23 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 2,613 |
| 2022-06-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 12 |
| 2022-06-21 | $1.17 | $1.27 | $1.11 | $1.11 | $1.11 | 3,538 |
| 2022-06-17 | $1.23 | $1.40 | $0.99 | $1.00 | $1.00 | 4,166 |
| 2022-06-16 | $1.04 | $1.04 | $0.94 | $1.03 | $1.03 | 1,413 |
| 2022-06-15 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 50 |
| 2022-06-14 | $1.03 | $1.04 | $0.95 | $1.04 | $1.04 | 4,893 |
| 2022-06-13 | $1.10 | $1.13 | $1.04 | $1.05 | $1.05 | 10,404 |
| 2022-06-10 | $1.17 | $1.54 | $1.10 | $1.40 | $1.40 | 12,439 |
| 2022-06-09 | $1.12 | $1.35 | $1.05 | $1.35 | $1.35 | 7,364 |
| 2022-06-08 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 1,783 |
| 2022-06-07 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 191 |
| 2022-06-06 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 553 |
| 2022-06-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,577 |
| 2022-06-02 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 316 |
| 2022-06-01 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 602 |
| 2022-05-31 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 256 |
| 2022-05-27 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,738 |
| 2022-05-26 | $1.22 | $1.27 | $1.07 | $1.27 | $1.27 | 3,333 |
| 2022-05-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 85 |
| 2022-05-24 | $1.05 | $1.20 | $1.00 | $1.20 | $1.20 | 2,641 |
| 2022-05-23 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 371 |
| 2022-05-20 | $1.43 | $1.43 | $1.00 | $1.16 | $1.16 | 3,743 |
| 2022-05-19 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 902 |
| 2022-05-18 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 1,063 |
| 2022-05-17 | $1.37 | $1.45 | $1.10 | $1.43 | $1.43 | 2,634 |
| 2022-05-16 | $1.41 | $1.41 | $1.32 | $1.32 | $1.32 | 1,485 |
| 2022-05-13 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 101 |
| 2022-05-12 | $1.40 | $1.52 | $1.40 | $1.50 | $1.50 | 1,451 |
| 2022-05-11 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 28 |
| 2022-05-10 | $1.40 | $1.56 | $1.40 | $1.47 | $1.47 | 3,369 |
| 2022-05-09 | $1.40 | $1.62 | $1.40 | $1.58 | $1.58 | 13,592 |
| 2022-05-06 | $1.45 | $1.48 | $1.43 | $1.43 | $1.43 | 6,741 |
| 2022-05-05 | $1.46 | $1.46 | $1.45 | $1.45 | $1.45 | 1,492 |
| 2022-05-04 | $1.59 | $1.64 | $1.48 | $1.51 | $1.51 | 24,787 |
| 2022-05-03 | $1.34 | $1.61 | $1.34 | $1.48 | $1.48 | 4,287 |
| 2022-05-02 | $1.40 | $1.57 | $1.40 | $1.57 | $1.57 | 3,779 |
| 2022-04-29 | $1.51 | $1.53 | $1.41 | $1.53 | $1.53 | 7,342 |
| 2022-04-28 | $1.75 | $1.81 | $1.46 | $1.52 | $1.52 | 7,920 |
| 2022-04-27 | $1.50 | $1.85 | $1.50 | $1.58 | $1.58 | 11,285 |
| 2022-04-26 | $1.65 | $1.65 | $1.50 | $1.50 | $1.50 | 3,548 |
| 2022-04-25 | $1.80 | $1.93 | $1.50 | $1.65 | $1.65 | 21,258 |
| 2022-04-22 | $1.80 | $2.02 | $1.80 | $1.88 | $1.88 | 11,156 |
| 2022-04-21 | $2.10 | $2.18 | $2.05 | $2.05 | $2.05 | 10,791 |
| 2022-04-20 | $2.15 | $2.42 | $2.00 | $2.14 | $2.14 | 97,104 |
| 2022-04-19 | $1.80 | $1.93 | $1.80 | $1.85 | $1.85 | 3,892 |
| 2022-04-18 | $1.89 | $1.95 | $1.89 | $1.95 | $1.95 | 244 |
| 2022-04-14 | $1.78 | $1.96 | $1.78 | $1.96 | $1.96 | 1,435 |
| 2022-04-13 | $1.96 | $1.97 | $1.92 | $1.92 | $1.92 | 3,060 |
| 2022-04-12 | $1.92 | $2.03 | $1.78 | $1.80 | $1.80 | 10,485 |
| 2022-04-11 | $2.02 | $2.05 | $1.92 | $1.92 | $1.92 | 3,781 |
| 2022-04-08 | $2.04 | $2.07 | $1.99 | $2.05 | $2.05 | 6,152 |
| 2022-04-07 | $2.14 | $2.24 | $2.00 | $2.09 | $2.09 | 54,356 |
| 2022-04-06 | $2.33 | $2.57 | $2.33 | $2.52 | $2.52 | 6,989 |
| 2022-04-05 | $2.80 | $2.80 | $2.34 | $2.51 | $2.51 | 20,929 |
| 2022-04-04 | $2.50 | $3.36 | $2.21 | $2.57 | $2.57 | 258,849 |
| 2022-04-01 | $2.60 | $2.60 | $1.85 | $2.18 | $2.18 | 48,597 |
| 2022-03-31 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 101 |
| 2022-03-30 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 1,401 |
| 2022-03-29 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 873 |
| 2022-03-28 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 27 |
| 2022-03-25 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 239 |
| 2022-03-24 | $2.72 | $2.72 | $2.68 | $2.72 | $2.72 | 4,381 |
| 2022-03-23 | $2.75 | $2.80 | $2.68 | $2.73 | $2.73 | 21,222 |
| 2022-03-22 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 240 |
| 2022-03-21 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 217 |
| 2022-03-18 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 196 |
| 2022-03-17 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 40 |
| 2022-03-16 | $2.65 | $2.70 | $2.50 | $2.64 | $2.64 | 19,694 |
| 2022-03-15 | $2.80 | $2.80 | $2.75 | $2.76 | $2.76 | 1,560 |
| 2022-03-14 | $2.55 | $3.03 | $2.54 | $2.83 | $2.83 | 3,800 |
| 2022-03-11 | $2.55 | $2.59 | $2.50 | $2.50 | $2.50 | 1,212 |
| 2022-03-10 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 25 |
| 2022-03-09 | $2.80 | $2.80 | $2.50 | $2.76 | $2.76 | 3,167 |
| 2022-03-08 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 156 |
| 2022-03-07 | $2.58 | $2.60 | $2.16 | $2.53 | $2.53 | 31,127 |
| 2022-03-04 | $2.70 | $2.90 | $2.58 | $2.71 | $2.71 | 2,278 |
| 2022-03-03 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 14 |
| 2022-03-02 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 185 |
| 2022-03-01 | $3.16 | $3.30 | $3.00 | $3.17 | $3.17 | 1,222 |
| 2022-02-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 140 |
| 2022-02-25 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 1,788 |
| 2022-02-24 | $3.43 | $3.66 | $3.20 | $3.33 | $3.33 | 1,452 |
| 2022-02-23 | $4.01 | $4.01 | $3.61 | $3.79 | $3.79 | 2,566 |
| 2022-02-22 | $4.26 | $4.26 | $4.01 | $4.01 | $4.01 | 5,207 |
| 2022-02-18 | $4.40 | $4.43 | $4.32 | $4.33 | $4.33 | 8,934 |
| 2022-02-17 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 856 |
| 2022-02-16 | $4.56 | $4.56 | $4.40 | $4.41 | $4.41 | 3,778 |
| 2022-02-15 | $4.48 | $4.57 | $4.40 | $4.40 | $4.40 | 3,581 |
| 2022-02-14 | $4.45 | $4.47 | $4.36 | $4.36 | $4.36 | 2,006 |
| 2022-02-11 | $4.53 | $4.62 | $4.30 | $4.38 | $4.38 | 6,866 |
| 2022-02-10 | $4.64 | $4.69 | $4.26 | $4.57 | $4.57 | 9,004 |
| 2022-02-09 | $4.75 | $4.75 | $4.45 | $4.56 | $4.56 | 4,743 |
| 2022-02-08 | $4.44 | $4.71 | $4.44 | $4.71 | $4.71 | 10,301 |
| 2022-02-07 | $4.60 | $4.65 | $4.33 | $4.45 | $4.45 | 23,288 |
| 2022-02-04 | $4.56 | $4.75 | $4.46 | $4.62 | $4.62 | 59,658 |
| 2022-02-03 | $5.23 | $5.91 | $4.22 | $4.43 | $4.43 | 1,586,408 |
| 2022-02-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 63 |
| 2022-02-01 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 380 |
| 2022-01-31 | $4.09 | $4.64 | $4.00 | $4.64 | $4.64 | 1,566 |
| 2022-01-28 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 19 |
| 2022-01-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 36 |
| 2022-01-26 | $4.59 | $4.64 | $4.59 | $4.64 | $4.64 | 794 |
| 2022-01-25 | $4.57 | $4.59 | $4.55 | $4.59 | $4.59 | 757 |
| 2022-01-24 | $4.36 | $5.04 | $4.36 | $4.61 | $4.61 | 5,654 |
| 2022-01-21 | $5.04 | $5.35 | $4.61 | $4.61 | $4.61 | 9,614 |
| 2022-01-20 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 16 |
| 2022-01-19 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 97 |
| 2022-01-18 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 148 |
| 2022-01-14 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 301 |
| 2022-01-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 136 |
| 2022-01-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 55 |
| 2022-01-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,706 |
| 2022-01-10 | $4.61 | $5.00 | $4.61 | $4.95 | $4.95 | 2,728 |
| 2022-01-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 36 |
| 2022-01-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 15 |
| 2022-01-05 | $5.16 | $5.37 | $4.90 | $5.37 | $5.37 | 2,150 |
| 2022-01-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 28 |
| 2022-01-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 10 |
| 2021-12-31 | $5.37 | $5.37 | $5.34 | $5.34 | $5.34 | 820 |
| 2021-12-30 | $5.40 | $5.40 | $4.89 | $5.36 | $5.36 | 2,245 |
| 2021-12-29 | $5.49 | $5.63 | $5.22 | $5.54 | $5.54 | 5,945 |
| 2021-12-28 | $4.90 | $5.25 | $4.90 | $5.21 | $5.21 | 6,139 |
| 2021-12-27 | $4.95 | $4.97 | $4.86 | $4.86 | $4.86 | 533 |
| 2021-12-23 | $4.98 | $5.02 | $4.98 | $5.02 | $5.02 | 233 |
| 2021-12-22 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 660 |
| 2021-12-21 | $5.40 | $5.40 | $4.97 | $5.06 | $5.06 | 35,178 |
| 2021-12-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 15 |
| 2021-12-17 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 189 |
| 2021-12-16 | $5.28 | $5.28 | $4.97 | $4.97 | $4.97 | 1,112 |
| 2021-12-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 138 |
| 2021-12-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 340 |
| 2021-12-13 | $5.45 | $5.56 | $5.00 | $5.24 | $5.24 | 2,152 |
| 2021-12-10 | $5.00 | $5.23 | $4.97 | $4.98 | $4.98 | 4,177 |
| 2021-12-09 | $4.97 | $5.06 | $4.97 | $5.06 | $5.06 | 431 |
| 2021-12-08 | $4.97 | $5.06 | $4.97 | $5.04 | $5.04 | 753 |
| 2021-12-07 | $4.90 | $5.08 | $4.90 | $5.08 | $5.08 | 5,213 |
| 2021-12-06 | $4.87 | $5.38 | $4.65 | $5.38 | $5.38 | 3,642 |
| 2021-12-03 | $5.50 | $5.50 | $5.30 | $5.35 | $5.35 | 1,130 |
| 2021-12-02 | $5.59 | $5.93 | $5.18 | $5.58 | $5.58 | 4,562 |
| 2021-12-01 | $6.47 | $6.50 | $6.01 | $6.30 | $6.30 | 2,385 |
| 2021-11-30 | $6.50 | $6.75 | $6.00 | $6.10 | $6.10 | 8,327 |
| 2021-11-29 | $6.60 | $7.04 | $6.34 | $6.75 | $6.75 | 30,673 |
| 2021-11-26 | $5.70 | $5.76 | $5.70 | $5.76 | $5.76 | 1,424 |
| 2021-11-24 | $5.09 | $5.38 | $5.08 | $5.36 | $5.36 | 2,616 |
| 2021-11-23 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 17 |
| 2021-11-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 256 |
| 2021-11-19 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 1,545 |
| 2021-11-18 | $5.06 | $5.17 | $5.06 | $5.17 | $5.17 | 1,444 |
| 2021-11-17 | $5.41 | $5.41 | $5.29 | $5.31 | $5.31 | 2,537 |
| 2021-11-16 | $5.87 | $5.89 | $5.74 | $5.75 | $5.75 | 896 |
| 2021-11-15 | $5.84 | $6.20 | $5.78 | $5.89 | $5.89 | 4,622 |
| 2021-11-12 | $6.15 | $6.15 | $5.55 | $5.59 | $5.59 | 2,708 |
| 2021-11-11 | $5.99 | $6.25 | $5.49 | $5.90 | $5.90 | 12,909 |
| 2021-11-10 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 875 |
| 2021-11-09 | $6.16 | $6.29 | $6.06 | $6.29 | $6.29 | 2,414 |
| 2021-11-08 | $6.78 | $6.90 | $6.14 | $6.18 | $6.18 | 7,414 |
| 2021-11-05 | $6.06 | $7.11 | $6.06 | $6.30 | $6.30 | 56,459 |
| 2021-11-04 | $6.30 | $6.58 | $6.03 | $6.03 | $6.03 | 11,887 |
| 2021-11-03 | $6.01 | $6.36 | $6.00 | $6.34 | $6.34 | 3,093 |
| 2021-11-02 | $6.45 | $6.45 | $6.00 | $6.18 | $6.18 | 8,800 |
| 2021-11-01 | $6.00 | $6.18 | $6.00 | $6.00 | $6.00 | 1,232 |
| 2021-10-29 | $6.30 | $6.30 | $6.02 | $6.02 | $6.02 | 794 |
| 2021-10-28 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 267 |
| 2021-10-27 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 1,142 |
| 2021-10-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 197 |
| 2021-10-25 | $6.35 | $6.95 | $6.27 | $6.27 | $6.27 | 4,971 |
| 2021-10-22 | $6.59 | $7.00 | $6.00 | $6.09 | $6.09 | 3,512 |
| 2021-10-21 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,453 |
| 2021-10-20 | $6.45 | $6.82 | $6.25 | $6.82 | $6.82 | 1,432 |
| 2021-10-19 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 118 |
| 2021-10-18 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 95 |
| 2021-10-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 86 |
| 2021-10-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 42 |
| 2021-10-13 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 346 |
| 2021-10-12 | $6.90 | $6.93 | $6.90 | $6.93 | $6.93 | 7,781 |
| 2021-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 127 |
| 2021-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,056 |
| 2021-10-07 | $7.99 | $7.99 | $7.76 | $7.83 | $7.83 | 694 |
| 2021-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 67 |
| 2021-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 26 |
| 2021-10-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 151 |
| 2021-10-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 204 |
| 2021-09-30 | $9.30 | $9.59 | $8.29 | $8.65 | $8.65 | 6,485 |
| 2021-09-29 | $8.99 | $9.53 | $8.99 | $9.12 | $9.12 | 3,505 |
| 2021-09-28 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 2 |
| 2021-09-27 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 230 |
| 2021-09-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 65 |
| 2021-09-23 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 235 |
| 2021-09-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 156 |
| 2021-09-21 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 70 |
| 2021-09-20 | $8.00 | $8.00 | $7.90 | $7.95 | $7.95 | 2,733 |
| 2021-09-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 294 |
| 2021-09-16 | $8.89 | $8.93 | $8.23 | $8.57 | $8.57 | 1,858 |
| 2021-09-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 2,398 |
| 2021-09-14 | $8.90 | $9.00 | $8.65 | $8.85 | $8.85 | 10,120 |
| 2021-09-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 837 |
| 2021-09-10 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 108 |
| 2021-09-09 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 302 |
| 2021-09-08 | $9.30 | $9.42 | $9.30 | $9.42 | $9.42 | 876 |
| 2021-09-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 426 |
| 2021-09-03 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 65 |
| 2021-09-02 | $9.16 | $9.60 | $9.16 | $9.30 | $9.30 | 1,399 |
| 2021-09-01 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 107 |
| 2021-08-31 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 6 |
| 2021-08-30 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 65 |
| 2021-08-27 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 84 |
| 2021-08-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 312 |
| 2021-08-25 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 15 |
| 2021-08-24 | $9.12 | $9.12 | $8.36 | $8.58 | $8.58 | 2,644 |
| 2021-08-23 | $8.51 | $9.01 | $8.36 | $8.44 | $8.44 | 8,879 |
| 2021-08-20 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 4 |
| 2021-08-19 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 27 |
| 2021-08-18 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 112 |
| 2021-08-17 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 497 |
| 2021-08-16 | $8.77 | $8.77 | $8.54 | $8.56 | $8.56 | 1,029 |
| 2021-08-13 | $8.56 | $8.56 | $8.54 | $8.54 | $8.54 | 367 |
| 2021-08-12 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 240 |
| 2021-08-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 465 |
| 2021-08-10 | $8.68 | $8.70 | $8.20 | $8.20 | $8.20 | 802 |
| 2021-08-09 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 12 |
| 2021-08-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 37 |
| 2021-08-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 303 |
| 2021-08-04 | $8.77 | $8.77 | $8.40 | $8.69 | $8.69 | 1,918 |
| 2021-08-03 | $8.74 | $8.74 | $8.68 | $8.68 | $8.68 | 1,064 |
| 2021-08-02 | $9.50 | $9.98 | $8.51 | $9.07 | $9.07 | 33,954 |
| 2021-07-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 7 |
| 2021-07-29 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 59 |
| 2021-07-28 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 7 |
| 2021-07-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 12 |
| 2021-07-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 399 |
| 2021-07-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 44 |
| 2021-07-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 131 |
| 2021-07-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 200 |
| 2021-07-20 | $8.40 | $8.46 | $8.40 | $8.40 | $8.40 | 1,260 |
| 2021-07-19 | $8.70 | $8.80 | $8.40 | $8.40 | $8.40 | 737 |
| 2021-07-16 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 1,958 |
| 2021-07-15 | $9.00 | $9.24 | $8.60 | $9.24 | $9.24 | 2,135 |
| 2021-07-14 | $9.33 | $9.56 | $9.33 | $9.56 | $9.56 | 1,175 |
| 2021-07-13 | $9.43 | $9.70 | $9.43 | $9.70 | $9.70 | 1,112 |
| 2021-07-12 | $10.10 | $10.69 | $10.10 | $10.60 | $10.60 | 3,072 |
| 2021-07-09 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 118 |
| 2021-07-08 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 403 |
| 2021-07-07 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 122 |
| 2021-07-06 | $9.50 | $9.50 | $9.04 | $9.04 | $9.04 | 11,180 |
| 2021-07-02 | $9.75 | $10.02 | $9.75 | $9.78 | $9.78 | 2,361 |
| 2021-07-01 | $10.00 | $10.52 | $9.50 | $9.88 | $9.88 | 6,109 |
| 2021-06-30 | $10.60 | $10.64 | $10.20 | $10.59 | $10.59 | 3,557 |
| 2021-06-29 | $10.99 | $10.99 | $10.40 | $10.52 | $10.52 | 3,765 |
| 2021-06-28 | $10.70 | $10.90 | $10.41 | $10.90 | $10.90 | 1,404 |
| 2021-06-25 | $11.10 | $11.39 | $11.03 | $11.03 | $11.03 | 948 |
| 2021-06-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 194 |
| 2021-06-23 | $11.20 | $11.20 | $10.70 | $10.70 | $10.70 | 2,608 |
| 2021-06-22 | $10.60 | $10.64 | $10.60 | $10.64 | $10.64 | 757 |
| 2021-06-21 | $11.18 | $11.87 | $10.20 | $10.20 | $10.20 | 10,217 |
| 2021-06-18 | $12.00 | $12.41 | $11.61 | $12.35 | $12.35 | 20,431 |
| 2021-06-17 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 1,932 |
| 2021-06-16 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 389 |
| 2021-06-15 | $10.56 | $11.44 | $10.56 | $11.44 | $11.44 | 407 |
| 2021-06-14 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 17 |
| 2021-06-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 180 |
| 2021-06-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 29 |
| 2021-06-09 | $11.04 | $11.25 | $10.97 | $11.25 | $11.25 | 1,343 |
| 2021-06-08 | $11.25 | $11.25 | $10.39 | $10.75 | $10.75 | 22,085 |
| 2021-06-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 613 |
| 2021-06-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 154 |
| 2021-06-03 | $13.00 | $13.17 | $11.00 | $11.00 | $11.00 | 23,393 |
| 2021-06-02 | $11.02 | $11.96 | $11.02 | $11.95 | $11.95 | 470 |
| 2021-06-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 189 |
| 2021-05-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 165 |
| 2021-05-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 266 |
| 2021-05-26 | $11.60 | $12.07 | $11.57 | $12.07 | $12.07 | 1,709 |
| 2021-05-25 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 4 |
| 2021-05-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 36 |
| 2021-05-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 11 |
| 2021-05-20 | $11.70 | $11.95 | $11.60 | $11.60 | $11.60 | 2,199 |
| 2021-05-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1 |
| 2021-05-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 539 |
| 2021-05-17 | $11.80 | $11.90 | $11.80 | $11.90 | $11.90 | 1,206 |
| 2021-05-14 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 38 |
| 2021-05-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 159 |
| 2021-05-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 1 |
| 2021-05-11 | $13.00 | $13.00 | $12.50 | $12.70 | $12.70 | 5,240 |
| 2021-05-10 | $13.01 | $13.05 | $13.00 | $13.00 | $13.00 | 1,726 |
| 2021-05-07 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 2,139 |
| 2021-05-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 110 |
| 2021-05-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 150 |
| 2021-05-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 75 |
| 2021-05-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 358 |
| 2021-04-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 773 |
| 2021-04-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 92 |
| 2021-04-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 439 |
| 2021-04-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 188 |
| 2021-04-26 | $14.81 | $15.00 | $14.81 | $15.00 | $15.00 | 797 |
| 2021-04-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 58 |
| 2021-04-22 | $13.00 | $13.80 | $13.00 | $13.80 | $13.80 | 545 |
| 2021-04-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,294 |
| 2021-04-20 | $12.78 | $12.78 | $11.77 | $12.62 | $12.62 | 5,574 |
| 2021-04-19 | $12.49 | $13.75 | $12.49 | $13.75 | $13.75 | 894 |
| 2021-04-16 | $12.00 | $12.15 | $12.00 | $12.14 | $12.14 | 512 |
| 2021-04-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 335 |
| 2021-04-14 | $13.89 | $13.90 | $12.51 | $12.51 | $12.51 | 562 |
| 2021-04-13 | $12.02 | $13.92 | $12.02 | $13.92 | $13.92 | 8,799 |
| 2021-04-12 | $14.08 | $14.08 | $11.17 | $11.79 | $11.79 | 17,018 |
| 2021-04-09 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 190 |
| 2021-04-08 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 72 |
| 2021-04-07 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 196 |
| 2021-04-06 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 30 |
| 2021-04-05 | $14.26 | $15.21 | $14.26 | $15.21 | $15.21 | 1,318 |
| 2021-04-01 | $13.52 | $13.52 | $13.27 | $13.27 | $13.27 | 458 |
| 2021-03-31 | $12.85 | $12.85 | $12.80 | $12.80 | $12.80 | 6,264 |
| 2021-03-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 248 |
| 2021-03-29 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 1,029 |
| 2021-03-26 | $13.32 | $13.32 | $12.80 | $12.80 | $12.80 | 2,195 |
| 2021-03-25 | $13.28 | $13.50 | $13.02 | $13.02 | $13.02 | 5,799 |
| 2021-03-24 | $13.80 | $13.80 | $13.47 | $13.51 | $13.51 | 6,108 |
| 2021-03-23 | $14.83 | $14.83 | $14.05 | $14.05 | $14.05 | 5,224 |
| 2021-03-22 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 902 |
| 2021-03-19 | $15.72 | $16.30 | $15.72 | $16.12 | $16.12 | 3,511 |
| 2021-03-18 | $15.57 | $15.66 | $15.44 | $15.66 | $15.66 | 1,453 |
| 2021-03-17 | $15.35 | $16.72 | $15.35 | $16.15 | $16.15 | 17,191 |
| 2021-03-16 | $15.00 | $15.00 | $14.27 | $14.60 | $14.60 | 2,230 |
| 2021-03-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1,338 |
| 2021-03-12 | $14.85 | $15.04 | $14.60 | $14.60 | $14.60 | 1,124 |
| 2021-03-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 297 |
| 2021-03-10 | $15.00 | $15.10 | $14.82 | $14.85 | $14.85 | 1,245 |
| 2021-03-09 | $15.08 | $15.16 | $15.08 | $15.13 | $15.13 | 1,930 |
| 2021-03-08 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 721 |
| 2021-03-05 | $14.01 | $14.42 | $14.01 | $14.42 | $14.42 | 737 |
| 2021-03-04 | $14.45 | $14.64 | $14.01 | $14.60 | $14.60 | 2,988 |
| 2021-03-03 | $15.16 | $15.16 | $14.66 | $14.66 | $14.66 | 1,921 |
| 2021-03-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 748 |
| 2021-03-01 | $16.09 | $16.16 | $15.10 | $15.96 | $15.96 | 9,774 |
| 2021-02-26 | $15.99 | $16.75 | $15.99 | $16.50 | $16.50 | 21,071 |
| 2021-02-25 | $16.20 | $16.50 | $16.18 | $16.43 | $16.43 | 18,587 |
| 2021-02-24 | $15.78 | $15.98 | $15.60 | $15.96 | $15.96 | 2,407 |
| 2021-02-23 | $15.10 | $15.48 | $15.10 | $15.36 | $15.36 | 6,803 |
| 2021-02-22 | $15.58 | $15.86 | $15.47 | $15.75 | $15.75 | 6,032 |
| 2021-02-19 | $14.60 | $16.67 | $14.60 | $15.36 | $15.36 | 37,092 |
| 2021-02-18 | $15.00 | $15.00 | $14.46 | $14.54 | $14.54 | 36,257 |
| 2021-02-17 | $15.63 | $15.63 | $14.90 | $15.30 | $15.30 | 30,118 |
| 2021-02-16 | $16.70 | $16.70 | $15.46 | $15.53 | $15.53 | 54,492 |
| 2021-02-12 | $16.85 | $17.03 | $16.50 | $17.02 | $17.02 | 165,320 |
| 2021-02-11 | $16.35 | $17.00 | $15.55 | $16.75 | $16.75 | 308,032 |
| 2021-02-10 | $18.50 | $18.50 | $14.72 | $16.50 | $16.50 | 1,126,209 |
Biophytis (BPTS) News Headlines
Recent Biophytis (BPTS) News
Similar Companies to Biophytis (BPTS) 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 |