Entasis Therapeutics Holdings Inc (ETTX) Stock

Data as of April 18, 2024

$2.19 ($0.00) 0.00%

Entasis Therapeutics Holdings Inc - Daily Information

Click for more stock information on Entasis Therapeutics Holdings Inc.

Daily Information	Data
Date	April 18, 2024
Open	$2.19
Previous Close	$2.19
High	$2.19
Low	$2.19
Adjusted Open	$2.19
Previous Adjusted Close	$2.19
Adjusted High	$2.19
Adjusted Low	$2.19

About Entasis Therapeutics Holdings Inc (ETTX)

Entasis is a late-stage clinical biopharmaceutical company focused on the discovery, development and commercialization of novel antibacterial products to treat serious infections caused by multidrug-resistant Gram-negative bacteria. Entasis’ pathogen-targeted design platform has produced a pipeline of product candidates, including SUL-DUR (targeting Acinetobacter baumannii infections), zoliflodacin (targeting Neisseria gonorrhoeae infections), ETX0282CPDP (targeting Enterobacterales infections) and ETX0462 (targeting Gram-negative infections including Pseudomonas ).

Invest in Entasis Therapeutics Holdings Inc (ETTX)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Entasis Therapeutics Holdings Inc (ETTX)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-08-05	$2.19	$2.19	$2.19	$2.19	$2.19	800
2022-07-11	$2.19	$2.19	$2.19	$2.19	$2.19	0
2022-07-08	$2.19	$2.20	$2.19	$2.19	$2.19	68,834
2022-07-07	$2.19	$2.20	$2.19	$2.20	$2.20	10,650
2022-07-06	$2.19	$2.20	$2.19	$2.19	$2.19	57,762
2022-07-05	$2.18	$2.20	$2.18	$2.19	$2.19	214,965
2022-07-01	$2.20	$2.20	$2.19	$2.19	$2.19	49,346
2022-06-30	$2.18	$2.20	$2.18	$2.20	$2.20	104,204
2022-06-29	$2.19	$2.20	$2.18	$2.19	$2.19	237,952
2022-06-28	$2.19	$2.20	$2.19	$2.19	$2.19	31,750
2022-06-27	$2.19	$2.20	$2.19	$2.19	$2.19	25,789
2022-06-24	$2.18	$2.20	$2.18	$2.20	$2.20	109,975
2022-06-23	$2.19	$2.20	$2.18	$2.20	$2.20	79,889
2022-06-22	$2.18	$2.20	$2.18	$2.19	$2.19	48,107
2022-06-21	$2.19	$2.20	$2.18	$2.18	$2.18	57,478
2022-06-17	$2.18	$2.19	$2.18	$2.19	$2.19	170,283
2022-06-16	$2.18	$2.19	$2.18	$2.19	$2.19	139,412
2022-06-15	$2.18	$2.19	$2.18	$2.18	$2.18	302,789
2022-06-14	$2.18	$2.19	$2.18	$2.18	$2.18	148,677
2022-06-13	$2.18	$2.20	$2.18	$2.19	$2.19	371,215
2022-06-10	$2.18	$2.19	$2.18	$2.19	$2.19	64,347
2022-06-09	$2.19	$2.19	$2.18	$2.18	$2.18	33,748
2022-06-08	$2.18	$2.20	$2.18	$2.19	$2.19	450,300
2022-06-07	$2.19	$2.19	$2.18	$2.18	$2.18	199,437
2022-06-06	$2.18	$2.19	$2.18	$2.18	$2.18	75,574
2022-06-03	$2.18	$2.19	$2.18	$2.18	$2.18	81,013
2022-06-02	$2.18	$2.19	$2.17	$2.18	$2.18	275,868
2022-06-01	$2.18	$2.19	$2.18	$2.18	$2.18	196,797
2022-05-31	$2.18	$2.19	$2.18	$2.18	$2.18	150,538
2022-05-27	$2.18	$2.19	$2.18	$2.19	$2.19	116,697
2022-05-26	$2.19	$2.19	$2.18	$2.19	$2.19	579,852
2022-05-25	$2.18	$2.19	$2.18	$2.19	$2.19	349,864
2022-05-24	$2.17	$2.19	$2.17	$2.19	$2.19	986,929
2022-05-23	$2.17	$2.19	$2.16	$2.18	$2.18	6,556,772
2022-05-20	$1.80	$1.83	$1.78	$1.80	$1.80	36,782
2022-05-19	$1.78	$1.83	$1.77	$1.83	$1.83	28,113
2022-05-18	$1.75	$1.79	$1.75	$1.75	$1.75	22,172
2022-05-17	$1.78	$1.81	$1.77	$1.77	$1.77	11,889
2022-05-16	$1.78	$1.80	$1.75	$1.75	$1.75	46,946
2022-05-13	$1.77	$1.80	$1.76	$1.80	$1.80	30,104
2022-05-12	$1.80	$1.83	$1.75	$1.79	$1.79	58,703
2022-05-11	$1.82	$1.84	$1.80	$1.82	$1.82	67,175
2022-05-10	$1.83	$1.85	$1.80	$1.83	$1.83	101,765
2022-05-09	$1.85	$1.85	$1.80	$1.82	$1.82	96,566
2022-05-06	$1.80	$1.88	$1.80	$1.85	$1.85	48,469
2022-05-05	$1.86	$1.89	$1.86	$1.89	$1.89	12,955
2022-05-04	$1.88	$1.92	$1.86	$1.91	$1.91	11,921
2022-05-03	$1.85	$1.92	$1.85	$1.85	$1.85	35,953
2022-05-02	$1.86	$1.90	$1.86	$1.86	$1.86	28,283
2022-04-29	$1.93	$1.93	$1.87	$1.88	$1.88	12,824
2022-04-28	$1.86	$1.91	$1.85	$1.90	$1.90	18,054
2022-04-27	$1.87	$1.92	$1.85	$1.86	$1.86	186,797
2022-04-26	$1.99	$1.99	$1.85	$1.89	$1.89	46,597
2022-04-25	$1.89	$1.90	$1.87	$1.89	$1.89	40,874
2022-04-22	$1.89	$1.90	$1.87	$1.88	$1.88	26,390
2022-04-21	$1.89	$1.91	$1.87	$1.90	$1.90	43,082
2022-04-20	$1.89	$1.90	$1.87	$1.89	$1.89	24,332
2022-04-19	$1.88	$1.95	$1.88	$1.88	$1.88	23,613
2022-04-18	$1.89	$1.90	$1.86	$1.89	$1.89	114,234
2022-04-14	$1.86	$1.91	$1.86	$1.89	$1.89	15,763
2022-04-13	$1.87	$1.90	$1.84	$1.87	$1.87	23,664
2022-04-12	$1.85	$1.88	$1.84	$1.85	$1.85	98,380
2022-04-11	$1.84	$1.87	$1.84	$1.86	$1.86	121,035
2022-04-08	$1.85	$1.86	$1.83	$1.85	$1.85	69,467
2022-04-07	$1.88	$1.88	$1.84	$1.85	$1.85	76,320
2022-04-06	$1.85	$1.87	$1.83	$1.85	$1.85	108,013
2022-04-05	$1.87	$1.87	$1.85	$1.85	$1.85	102,823
2022-04-04	$1.87	$1.88	$1.83	$1.85	$1.85	33,786
2022-04-01	$1.87	$1.90	$1.86	$1.86	$1.86	25,813
2022-03-31	$1.89	$1.89	$1.84	$1.87	$1.87	52,609
2022-03-30	$1.86	$1.91	$1.84	$1.89	$1.89	46,900
2022-03-29	$1.88	$1.91	$1.87	$1.87	$1.87	23,252
2022-03-28	$1.90	$1.91	$1.86	$1.90	$1.90	39,167
2022-03-25	$1.87	$1.90	$1.85	$1.90	$1.90	46,421
2022-03-24	$1.88	$1.90	$1.86	$1.87	$1.87	58,578
2022-03-23	$1.91	$1.94	$1.88	$1.89	$1.89	35,592
2022-03-22	$1.94	$1.94	$1.88	$1.91	$1.91	38,643
2022-03-21	$1.91	$1.95	$1.86	$1.93	$1.93	62,815
2022-03-18	$1.92	$1.96	$1.89	$1.95	$1.95	66,803
2022-03-17	$1.87	$1.98	$1.85	$1.95	$1.95	63,855
2022-03-16	$1.85	$1.90	$1.82	$1.89	$1.89	63,827
2022-03-15	$1.80	$1.94	$1.72	$1.86	$1.86	422,775
2022-03-14	$1.65	$1.67	$1.62	$1.66	$1.66	159,499
2022-03-11	$1.66	$1.68	$1.62	$1.64	$1.64	74,592
2022-03-10	$1.65	$1.68	$1.62	$1.67	$1.67	113,546
2022-03-09	$1.66	$1.69	$1.62	$1.65	$1.65	87,956
2022-03-08	$1.65	$1.68	$1.62	$1.65	$1.65	112,927
2022-03-07	$1.73	$1.73	$1.65	$1.69	$1.69	92,016
2022-03-04	$1.70	$1.77	$1.63	$1.75	$1.75	96,663
2022-03-03	$1.78	$1.78	$1.72	$1.74	$1.74	51,160
2022-03-02	$1.73	$1.77	$1.71	$1.75	$1.75	51,986
2022-03-01	$1.72	$1.76	$1.71	$1.74	$1.74	86,895
2022-02-28	$1.77	$1.78	$1.70	$1.70	$1.70	94,895
2022-02-25	$1.80	$1.80	$1.76	$1.80	$1.80	57,393
2022-02-24	$1.71	$1.79	$1.70	$1.79	$1.79	129,446
2022-02-23	$1.74	$1.78	$1.72	$1.74	$1.74	98,891
2022-02-22	$1.81	$1.81	$1.70	$1.73	$1.73	168,838
2022-02-18	$1.78	$1.82	$1.78	$1.81	$1.81	138,317
2022-02-17	$1.81	$1.82	$1.77	$1.79	$1.79	57,259
2022-02-16	$1.79	$1.84	$1.78	$1.81	$1.81	77,715
2022-02-15	$1.77	$1.82	$1.77	$1.80	$1.80	25,427
2022-02-14	$1.77	$1.82	$1.75	$1.78	$1.78	57,101
2022-02-11	$1.80	$1.83	$1.75	$1.79	$1.79	69,427
2022-02-10	$1.81	$1.85	$1.78	$1.79	$1.79	73,307
2022-02-09	$1.83	$1.86	$1.80	$1.82	$1.82	81,798
2022-02-08	$1.86	$1.86	$1.77	$1.82	$1.82	47,032
2022-02-07	$1.89	$1.94	$1.78	$1.83	$1.83	194,116
2022-02-04	$1.79	$1.90	$1.74	$1.88	$1.88	335,547
2022-02-03	$1.75	$1.79	$1.68	$1.78	$1.78	534,625
2022-02-02	$1.61	$1.85	$1.53	$1.80	$1.80	10,290,128
2022-02-01	$1.47	$1.52	$1.40	$1.45	$1.45	246,618
2022-01-31	$1.56	$1.67	$1.43	$1.47	$1.47	361,106
2022-01-28	$1.71	$1.71	$1.54	$1.55	$1.55	149,408
2022-01-27	$1.62	$1.66	$1.54	$1.58	$1.58	72,834
2022-01-26	$1.70	$1.75	$1.62	$1.63	$1.63	62,654
2022-01-25	$1.64	$1.72	$1.62	$1.72	$1.72	38,328
2022-01-24	$1.69	$1.72	$1.58	$1.64	$1.64	101,291
2022-01-21	$1.80	$1.86	$1.72	$1.74	$1.74	108,869
2022-01-20	$1.88	$1.96	$1.82	$1.84	$1.84	69,848
2022-01-19	$1.95	$1.95	$1.86	$1.88	$1.88	49,706
2022-01-18	$1.92	$1.99	$1.89	$1.92	$1.92	60,042
2022-01-14	$1.95	$1.96	$1.89	$1.92	$1.92	65,909
2022-01-13	$2.01	$2.04	$1.95	$1.98	$1.98	111,008
2022-01-12	$2.08	$2.13	$2.01	$2.01	$2.01	39,317
2022-01-11	$2.00	$2.10	$2.00	$2.09	$2.09	91,836
2022-01-10	$2.04	$2.04	$1.93	$2.00	$2.00	104,701
2022-01-07	$2.07	$2.08	$1.99	$2.03	$2.03	94,556
2022-01-06	$2.04	$2.13	$2.02	$2.05	$2.05	78,293
2022-01-05	$2.15	$2.20	$2.04	$2.07	$2.07	163,039
2022-01-04	$2.30	$2.30	$2.15	$2.15	$2.15	63,231
2022-01-03	$2.18	$2.37	$2.18	$2.27	$2.27	38,924
2021-12-31	$2.26	$2.30	$2.15	$2.19	$2.19	70,849
2021-12-30	$2.29	$2.30	$2.22	$2.26	$2.26	99,333
2021-12-29	$2.24	$2.24	$2.15	$2.20	$2.20	130,530
2021-12-28	$2.27	$2.32	$2.19	$2.21	$2.21	111,280
2021-12-27	$2.36	$2.39	$2.23	$2.24	$2.24	93,430
2021-12-23	$2.24	$2.36	$2.19	$2.33	$2.33	85,022
2021-12-22	$2.19	$2.27	$2.18	$2.18	$2.18	48,599
2021-12-21	$2.13	$2.25	$2.13	$2.22	$2.22	92,562
2021-12-20	$2.10	$2.15	$2.10	$2.12	$2.12	65,117
2021-12-17	$2.12	$2.21	$2.03	$2.15	$2.15	136,273
2021-12-16	$2.22	$2.22	$2.07	$2.10	$2.10	153,606
2021-12-15	$2.22	$2.22	$2.08	$2.17	$2.17	147,311
2021-12-14	$2.23	$2.38	$2.19	$2.19	$2.19	147,619
2021-12-13	$2.25	$2.30	$2.21	$2.27	$2.27	95,807
2021-12-10	$2.35	$2.41	$2.24	$2.27	$2.27	105,828
2021-12-09	$2.39	$2.50	$2.35	$2.35	$2.35	56,628
2021-12-08	$2.37	$2.48	$2.37	$2.43	$2.43	121,414
2021-12-07	$2.43	$2.49	$2.34	$2.40	$2.40	126,718
2021-12-06	$2.40	$2.40	$2.27	$2.40	$2.40	94,995
2021-12-03	$2.51	$2.54	$2.30	$2.38	$2.38	159,931
2021-12-02	$2.51	$2.58	$2.43	$2.56	$2.56	129,517
2021-12-01	$2.58	$2.64	$2.46	$2.51	$2.51	98,309
2021-11-30	$2.51	$2.66	$2.51	$2.58	$2.58	98,702
2021-11-29	$2.63	$2.75	$2.58	$2.58	$2.58	168,097
2021-11-26	$2.67	$2.74	$2.60	$2.61	$2.61	69,038
2021-11-24	$2.65	$2.93	$2.60	$2.77	$2.77	812,167
2021-11-23	$2.61	$2.66	$2.51	$2.63	$2.63	108,801
2021-11-22	$2.65	$2.73	$2.52	$2.61	$2.61	148,282
2021-11-19	$2.66	$2.74	$2.62	$2.65	$2.65	82,747
2021-11-18	$2.71	$2.74	$2.63	$2.63	$2.63	171,815
2021-11-17	$2.75	$2.82	$2.66	$2.72	$2.72	149,668
2021-11-16	$2.79	$2.84	$2.75	$2.78	$2.78	66,716
2021-11-15	$2.87	$2.88	$2.77	$2.80	$2.80	136,805
2021-11-12	$2.84	$2.87	$2.78	$2.82	$2.82	272,253
2021-11-11	$2.91	$2.96	$2.77	$2.85	$2.85	301,264
2021-11-10	$2.96	$3.00	$2.86	$2.90	$2.90	148,542
2021-11-09	$3.01	$3.03	$2.90	$2.96	$2.96	172,035
2021-11-08	$2.99	$3.05	$2.87	$3.00	$3.00	192,122
2021-11-05	$3.09	$3.17	$2.94	$2.99	$2.99	171,401
2021-11-04	$2.89	$3.17	$2.89	$3.09	$3.09	316,582
2021-11-03	$2.93	$3.17	$2.93	$3.05	$3.05	284,252
2021-11-02	$2.96	$3.01	$2.90	$3.00	$3.00	137,917
2021-11-01	$2.85	$2.96	$2.76	$2.94	$2.94	214,531
2021-10-29	$2.90	$2.90	$2.75	$2.85	$2.85	232,860
2021-10-28	$2.68	$2.80	$2.60	$2.77	$2.77	707,770
2021-10-27	$2.83	$2.86	$2.65	$2.68	$2.68	241,726
2021-10-26	$2.82	$2.88	$2.81	$2.86	$2.86	235,831
2021-10-25	$2.65	$2.83	$2.61	$2.80	$2.80	300,079
2021-10-22	$2.64	$2.78	$2.59	$2.64	$2.64	388,988
2021-10-21	$2.98	$3.03	$2.72	$2.80	$2.80	615,763
2021-10-20	$3.19	$3.19	$2.95	$2.95	$2.95	872,419
2021-10-19	$3.37	$3.40	$3.08	$3.24	$3.24	5,354,099
2021-10-18	$3.17	$3.19	$3.05	$3.11	$3.11	2,594,680
2021-10-15	$3.25	$3.34	$3.11	$3.15	$3.15	74,133
2021-10-14	$3.46	$3.47	$3.25	$3.28	$3.28	197,297
2021-10-13	$3.25	$3.40	$3.25	$3.40	$3.40	113,684
2021-10-12	$3.15	$3.27	$3.15	$3.26	$3.26	83,408
2021-10-11	$3.09	$3.20	$3.09	$3.15	$3.15	91,535
2021-10-08	$3.08	$3.12	$3.01	$3.10	$3.10	48,699
2021-10-07	$3.06	$3.15	$3.05	$3.10	$3.10	86,493
2021-10-06	$3.16	$3.16	$2.86	$3.01	$3.01	280,540
2021-10-05	$3.21	$3.29	$3.16	$3.18	$3.18	69,881
2021-10-04	$3.27	$3.30	$3.10	$3.21	$3.21	162,947
2021-10-01	$3.33	$3.41	$3.22	$3.29	$3.29	153,870
2021-09-30	$3.32	$3.50	$3.23	$3.34	$3.34	222,919
2021-09-29	$3.50	$3.58	$3.26	$3.32	$3.32	161,203
2021-09-28	$3.40	$3.60	$3.19	$3.49	$3.49	380,303
2021-09-27	$3.74	$3.78	$3.40	$3.42	$3.42	355,375
2021-09-24	$3.77	$3.83	$3.68	$3.77	$3.77	198,398
2021-09-23	$3.71	$3.84	$3.64	$3.75	$3.75	198,750
2021-09-22	$3.58	$3.80	$3.58	$3.72	$3.72	368,501
2021-09-21	$3.60	$3.75	$3.41	$3.57	$3.57	548,435
2021-09-20	$3.09	$3.88	$3.05	$3.45	$3.45	1,772,983
2021-09-17	$3.00	$3.50	$2.99	$3.11	$3.11	1,204,988
2021-09-16	$2.90	$3.22	$2.84	$2.91	$2.91	728,442
2021-09-15	$2.83	$2.89	$2.73	$2.74	$2.74	109,623
2021-09-14	$2.77	$2.95	$2.72	$2.85	$2.85	133,231
2021-09-13	$2.80	$2.84	$2.68	$2.78	$2.78	94,559
2021-09-10	$2.75	$2.84	$2.64	$2.78	$2.78	102,777
2021-09-09	$2.84	$2.87	$2.71	$2.71	$2.71	152,900
2021-09-08	$2.93	$2.97	$2.82	$2.87	$2.87	103,834
2021-09-07	$2.90	$2.95	$2.82	$2.93	$2.93	91,338
2021-09-03	$2.89	$2.97	$2.80	$2.90	$2.90	142,184
2021-09-02	$2.89	$2.92	$2.72	$2.90	$2.90	136,768
2021-09-01	$2.77	$2.86	$2.77	$2.83	$2.83	101,605
2021-08-31	$2.71	$2.85	$2.68	$2.79	$2.79	164,853
2021-08-30	$2.72	$2.81	$2.61	$2.73	$2.73	206,500
2021-08-27	$2.65	$2.78	$2.64	$2.74	$2.74	159,736
2021-08-26	$2.65	$2.70	$2.61	$2.69	$2.69	65,773
2021-08-25	$2.65	$2.71	$2.55	$2.62	$2.62	68,881
2021-08-24	$2.58	$2.70	$2.56	$2.63	$2.63	211,767
2021-08-23	$2.35	$2.58	$2.35	$2.52	$2.52	123,741
2021-08-20	$2.27	$2.34	$2.22	$2.34	$2.34	86,300
2021-08-19	$2.36	$2.36	$2.27	$2.29	$2.29	89,883
2021-08-18	$2.39	$2.40	$2.32	$2.36	$2.36	93,152
2021-08-17	$2.43	$2.50	$2.28	$2.36	$2.36	135,388
2021-08-16	$2.51	$2.51	$2.34	$2.46	$2.46	121,084
2021-08-13	$2.54	$2.64	$2.41	$2.50	$2.50	149,652
2021-08-12	$2.63	$2.67	$2.49	$2.57	$2.57	100,089
2021-08-11	$2.60	$2.63	$2.55	$2.63	$2.63	114,183
2021-08-10	$2.52	$2.60	$2.43	$2.60	$2.60	163,962
2021-08-09	$2.35	$2.51	$2.30	$2.51	$2.51	148,140
2021-08-06	$2.33	$2.39	$2.33	$2.38	$2.38	30,841
2021-08-05	$2.26	$2.37	$2.21	$2.34	$2.34	69,168
2021-08-04	$2.29	$2.32	$2.26	$2.28	$2.28	54,965
2021-08-03	$2.34	$2.35	$2.23	$2.28	$2.28	82,843
2021-08-02	$2.27	$2.37	$2.22	$2.36	$2.36	106,132
2021-07-30	$2.37	$2.37	$2.25	$2.27	$2.27	71,712
2021-07-29	$2.40	$2.46	$2.32	$2.36	$2.36	66,669
2021-07-28	$2.32	$2.41	$2.30	$2.38	$2.38	51,568
2021-07-27	$2.40	$2.40	$2.30	$2.32	$2.32	120,797
2021-07-26	$2.54	$2.54	$2.38	$2.39	$2.39	180,518
2021-07-23	$2.61	$2.62	$2.50	$2.50	$2.50	69,662
2021-07-22	$2.63	$2.68	$2.53	$2.61	$2.61	182,838
2021-07-21	$2.59	$2.69	$2.51	$2.61	$2.61	312,402
2021-07-20	$2.45	$2.55	$2.45	$2.48	$2.48	73,627
2021-07-19	$2.43	$2.50	$2.37	$2.49	$2.49	127,542
2021-07-16	$2.40	$2.49	$2.34	$2.44	$2.44	129,856
2021-07-15	$2.46	$2.46	$2.33	$2.40	$2.40	79,441
2021-07-14	$2.51	$2.57	$2.43	$2.46	$2.46	293,701
2021-07-13	$2.56	$2.56	$2.45	$2.45	$2.45	127,669
2021-07-12	$2.47	$2.58	$2.41	$2.57	$2.57	220,923
2021-07-09	$2.51	$2.51	$2.43	$2.49	$2.49	58,257
2021-07-08	$2.45	$2.54	$2.41	$2.47	$2.47	141,870
2021-07-07	$2.66	$2.71	$2.47	$2.50	$2.50	192,323
2021-07-06	$2.72	$2.73	$2.65	$2.68	$2.68	85,409
2021-07-02	$2.78	$2.81	$2.69	$2.75	$2.75	92,783
2021-07-01	$2.69	$2.81	$2.62	$2.81	$2.81	146,656
2021-06-30	$2.74	$2.75	$2.65	$2.67	$2.67	235,923
2021-06-29	$2.84	$2.86	$2.71	$2.74	$2.74	119,285
2021-06-28	$2.81	$2.88	$2.80	$2.85	$2.85	143,437
2021-06-25	$2.74	$2.93	$2.71	$2.90	$2.90	315,809
2021-06-24	$2.65	$2.84	$2.63	$2.77	$2.77	233,779
2021-06-23	$2.68	$2.70	$2.61	$2.68	$2.68	313,348
2021-06-22	$2.72	$2.72	$2.60	$2.70	$2.70	214,383
2021-06-21	$2.80	$2.82	$2.68	$2.77	$2.77	321,086
2021-06-18	$2.69	$2.83	$2.64	$2.78	$2.78	482,616
2021-06-17	$2.64	$2.71	$2.61	$2.69	$2.69	267,533
2021-06-16	$2.56	$2.74	$2.55	$2.68	$2.68	309,817
2021-06-15	$3.00	$3.01	$2.65	$2.75	$2.75	788,107
2021-06-14	$3.16	$3.21	$2.80	$3.04	$3.04	7,634,599
2021-06-11	$2.50	$2.69	$2.50	$2.68	$2.68	663,287
2021-06-10	$2.43	$2.54	$2.43	$2.51	$2.51	132,641
2021-06-09	$2.43	$2.45	$2.33	$2.45	$2.45	129,979
2021-06-08	$2.42	$2.49	$2.35	$2.39	$2.39	77,439
2021-06-07	$2.46	$2.50	$2.36	$2.44	$2.44	118,989
2021-06-04	$2.45	$2.50	$2.42	$2.44	$2.44	150,411
2021-06-03	$2.34	$2.47	$2.34	$2.43	$2.43	164,589
2021-06-02	$2.44	$2.45	$2.32	$2.33	$2.33	182,743
2021-06-01	$2.37	$2.45	$2.32	$2.42	$2.42	101,318
2021-05-28	$2.27	$2.37	$2.27	$2.37	$2.37	97,916
2021-05-27	$2.33	$2.37	$2.27	$2.28	$2.28	97,165
2021-05-26	$2.27	$2.33	$2.25	$2.33	$2.33	75,749
2021-05-25	$2.39	$2.39	$2.26	$2.26	$2.26	194,290
2021-05-24	$2.44	$2.44	$2.30	$2.36	$2.36	171,873
2021-05-21	$2.36	$2.49	$2.28	$2.38	$2.38	365,547
2021-05-20	$2.07	$2.50	$2.01	$2.34	$2.34	1,445,546
2021-05-19	$2.09	$2.09	$1.99	$2.07	$2.07	97,726
2021-05-18	$2.06	$2.14	$2.04	$2.10	$2.10	126,587
2021-05-17	$1.98	$2.02	$1.93	$1.99	$1.99	119,059
2021-05-14	$1.90	$1.97	$1.87	$1.96	$1.96	292,190
2021-05-13	$1.91	$1.94	$1.81	$1.89	$1.89	217,194
2021-05-12	$1.86	$1.93	$1.82	$1.87	$1.87	117,750
2021-05-11	$1.80	$1.94	$1.76	$1.86	$1.86	199,076
2021-05-10	$1.91	$1.91	$1.80	$1.83	$1.83	145,773
2021-05-07	$1.92	$1.94	$1.81	$1.91	$1.91	361,856
2021-05-06	$1.88	$1.90	$1.76	$1.82	$1.82	417,067
2021-05-05	$1.97	$1.99	$1.87	$1.87	$1.87	325,682
2021-05-04	$2.10	$2.68	$1.95	$1.97	$1.97	4,434,459
2021-05-03	$2.15	$2.15	$2.04	$2.11	$2.11	107,452
2021-04-30	$2.08	$2.25	$2.02	$2.10	$2.10	156,870
2021-04-29	$2.13	$2.17	$2.04	$2.12	$2.12	121,329
2021-04-28	$2.13	$2.22	$2.13	$2.13	$2.13	90,947
2021-04-27	$2.23	$2.23	$2.11	$2.16	$2.16	158,509
2021-04-26	$2.03	$2.24	$1.97	$2.22	$2.22	340,381
2021-04-23	$1.97	$2.03	$1.96	$1.99	$1.99	54,229
2021-04-22	$1.92	$2.03	$1.89	$1.98	$1.98	111,626
2021-04-21	$1.96	$1.96	$1.83	$1.92	$1.92	101,070
2021-04-20	$1.89	$1.93	$1.83	$1.86	$1.86	142,877
2021-04-19	$1.90	$1.95	$1.86	$1.92	$1.92	192,542
2021-04-16	$1.91	$1.93	$1.85	$1.90	$1.90	191,653
2021-04-15	$1.98	$2.01	$1.90	$1.90	$1.90	141,025
2021-04-14	$1.97	$2.03	$1.93	$1.98	$1.98	141,171
2021-04-13	$1.97	$1.98	$1.92	$1.94	$1.94	89,670
2021-04-12	$2.01	$2.03	$1.92	$1.97	$1.97	243,438
2021-04-09	$2.03	$2.06	$2.01	$2.06	$2.06	71,925
2021-04-08	$2.05	$2.08	$2.02	$2.06	$2.06	99,097
2021-04-07	$2.11	$2.12	$2.03	$2.05	$2.05	83,925
2021-04-06	$2.09	$2.14	$2.07	$2.08	$2.08	117,381
2021-04-05	$2.18	$2.18	$2.08	$2.12	$2.12	134,640
2021-04-01	$2.17	$2.18	$2.12	$2.16	$2.16	130,060
2021-03-31	$2.10	$2.18	$2.10	$2.14	$2.14	111,539
2021-03-30	$2.10	$2.11	$2.02	$2.10	$2.10	147,870
2021-03-29	$2.05	$2.10	$1.95	$2.01	$2.01	209,537
2021-03-26	$2.10	$2.18	$2.01	$2.05	$2.05	361,653
2021-03-25	$2.13	$2.13	$1.98	$2.08	$2.08	438,480
2021-03-24	$2.49	$2.49	$2.06	$2.07	$2.07	650,093
2021-03-23	$2.67	$2.69	$2.38	$2.42	$2.42	461,917
2021-03-22	$2.83	$2.83	$2.65	$2.71	$2.71	130,459
2021-03-19	$2.82	$2.88	$2.76	$2.82	$2.82	208,867
2021-03-18	$2.95	$2.95	$2.78	$2.82	$2.82	95,226
2021-03-17	$2.81	$2.99	$2.80	$2.93	$2.93	151,650
2021-03-16	$3.11	$3.11	$2.87	$2.92	$2.92	158,683
2021-03-15	$2.86	$3.14	$2.76	$3.04	$3.04	370,177
2021-03-12	$2.69	$2.84	$2.65	$2.83	$2.83	287,968
2021-03-11	$2.70	$2.72	$2.54	$2.61	$2.61	312,655
2021-03-10	$2.72	$2.72	$2.57	$2.62	$2.62	206,662
2021-03-09	$2.55	$2.73	$2.55	$2.65	$2.65	123,984
2021-03-08	$2.55	$2.64	$2.46	$2.53	$2.53	183,806
2021-03-05	$2.56	$2.59	$2.25	$2.46	$2.46	459,913
2021-03-04	$2.70	$2.70	$2.46	$2.52	$2.52	329,847
2021-03-03	$2.70	$2.75	$2.58	$2.71	$2.71	278,964
2021-03-02	$2.76	$2.80	$2.66	$2.68	$2.68	230,432
2021-03-01	$2.77	$2.81	$2.69	$2.74	$2.74	172,101
2021-02-26	$2.81	$2.90	$2.62	$2.66	$2.66	253,900
2021-02-25	$2.88	$2.92	$2.66	$2.74	$2.74	354,693
2021-02-24	$2.95	$3.03	$2.85	$2.89	$2.89	198,666
2021-02-23	$3.00	$3.00	$2.57	$2.93	$2.93	717,062
2021-02-22	$3.31	$3.34	$3.03	$3.08	$3.08	468,476
2021-02-19	$3.45	$3.45	$3.33	$3.37	$3.37	213,197
2021-02-18	$3.45	$3.45	$3.30	$3.34	$3.34	312,313
2021-02-17	$3.36	$3.45	$3.34	$3.44	$3.44	284,759
2021-02-16	$3.37	$3.46	$3.22	$3.33	$3.33	350,967
2021-02-12	$3.44	$3.46	$3.33	$3.39	$3.39	211,353
2021-02-11	$3.41	$3.50	$3.36	$3.43	$3.43	425,845
2021-02-10	$3.38	$3.45	$3.20	$3.37	$3.37	397,441
2021-02-09	$3.65	$3.68	$3.26	$3.33	$3.33	636,738
2021-02-08	$3.40	$3.64	$3.33	$3.53	$3.53	718,073
2021-02-05	$3.24	$3.38	$3.02	$3.29	$3.29	717,709
2021-02-04	$3.14	$3.39	$3.08	$3.11	$3.11	789,594
2021-02-03	$3.12	$3.18	$3.04	$3.12	$3.12	354,862
2021-02-02	$3.22	$3.22	$3.08	$3.13	$3.13	318,162
2021-02-01	$3.18	$3.23	$3.06	$3.15	$3.15	220,568
2021-01-29	$3.31	$3.40	$3.12	$3.15	$3.15	260,554
2021-01-28	$3.24	$3.35	$3.02	$3.28	$3.28	347,347
2021-01-27	$3.43	$3.43	$3.16	$3.25	$3.25	477,854
2021-01-26	$3.45	$3.55	$3.37	$3.53	$3.53	532,120
2021-01-25	$3.58	$3.74	$3.27	$3.44	$3.44	853,555
2021-01-22	$3.04	$3.58	$3.03	$3.47	$3.47	674,226
2021-01-21	$3.02	$3.10	$2.90	$3.10	$3.10	391,179
2021-01-20	$2.97	$3.09	$2.77	$3.01	$3.01	615,349
2021-01-19	$2.74	$2.97	$2.71	$2.95	$2.95	647,703
2021-01-15	$2.59	$2.75	$2.52	$2.64	$2.64	854,424
2021-01-14	$2.35	$2.55	$2.30	$2.53	$2.53	434,213
2021-01-13	$2.41	$2.42	$2.28	$2.35	$2.35	453,302
2021-01-12	$2.58	$2.58	$2.36	$2.43	$2.43	588,381
2021-01-11	$2.59	$2.59	$2.53	$2.55	$2.55	200,644
2021-01-08	$2.61	$2.64	$2.46	$2.62	$2.62	327,830
2021-01-07	$2.48	$2.64	$2.46	$2.59	$2.59	229,889
2021-01-06	$2.43	$2.70	$2.41	$2.46	$2.46	583,150
2021-01-05	$2.49	$2.50	$2.40	$2.43	$2.43	308,301
2021-01-04	$2.52	$2.52	$2.40	$2.50	$2.50	268,638
2020-12-31	$2.43	$2.50	$2.36	$2.47	$2.47	367,564
2020-12-30	$2.30	$2.46	$2.29	$2.45	$2.45	354,139
2020-12-29	$2.65	$2.65	$2.07	$2.33	$2.33	1,589,952
2020-12-28	$2.88	$2.89	$2.58	$2.61	$2.61	700,366
2020-12-24	$2.80	$2.93	$2.78	$2.85	$2.85	468,133
2020-12-23	$2.54	$2.73	$2.51	$2.72	$2.72	712,244
2020-12-22	$2.44	$2.54	$2.42	$2.51	$2.51	331,862
2020-12-21	$2.31	$2.49	$2.13	$2.40	$2.40	669,014
2020-12-18	$2.45	$2.50	$2.32	$2.39	$2.39	665,023
2020-12-17	$2.32	$2.70	$2.30	$2.51	$2.51	1,990,154
2020-12-16	$2.05	$2.29	$2.03	$2.24	$2.24	1,233,304
2020-12-15	$2.06	$2.08	$1.98	$2.05	$2.05	690,444
2020-12-14	$2.05	$2.11	$2.00	$2.06	$2.06	997,895
2020-12-11	$1.91	$2.29	$1.88	$2.00	$2.00	4,625,551
2020-12-10	$1.79	$1.88	$1.76	$1.85	$1.85	990,527
2020-12-09	$1.87	$1.90	$1.76	$1.81	$1.81	577,013
2020-12-08	$1.76	$1.85	$1.73	$1.84	$1.84	1,368,029
2020-12-07	$1.76	$1.78	$1.72	$1.74	$1.74	762,261
2020-12-04	$1.75	$1.79	$1.73	$1.75	$1.75	625,200
2020-12-03	$1.80	$1.80	$1.73	$1.78	$1.78	1,008,173
2020-12-02	$1.78	$1.79	$1.74	$1.78	$1.78	1,005,016
2020-12-01	$1.89	$1.89	$1.77	$1.78	$1.78	848,914
2020-11-30	$1.77	$1.84	$1.74	$1.84	$1.84	459,506
2020-11-27	$1.79	$1.79	$1.74	$1.76	$1.76	563,412
2020-11-25	$1.75	$1.79	$1.73	$1.77	$1.77	465,651
2020-11-24	$1.82	$1.82	$1.75	$1.76	$1.76	567,895
2020-11-23	$1.84	$1.84	$1.75	$1.81	$1.81	587,473
2020-11-20	$1.83	$1.85	$1.79	$1.81	$1.81	387,596
2020-11-19	$1.83	$1.86	$1.77	$1.81	$1.81	356,765
2020-11-18	$1.79	$1.82	$1.76	$1.81	$1.81	282,118
2020-11-17	$1.78	$1.79	$1.74	$1.78	$1.78	275,752
2020-11-16	$1.80	$1.85	$1.73	$1.75	$1.75	396,019
2020-11-13	$1.68	$1.72	$1.66	$1.72	$1.72	401,833
2020-11-12	$1.70	$1.71	$1.66	$1.68	$1.68	218,050
2020-11-11	$1.70	$1.73	$1.68	$1.70	$1.70	250,041
2020-11-10	$1.70	$1.73	$1.68	$1.70	$1.70	316,151
2020-11-09	$1.71	$1.80	$1.67	$1.68	$1.68	453,976
2020-11-06	$1.69	$1.72	$1.65	$1.67	$1.67	381,693
2020-11-05	$1.71	$1.71	$1.64	$1.70	$1.70	244,646
2020-11-04	$1.71	$1.77	$1.65	$1.70	$1.70	268,663
2020-11-03	$1.69	$1.69	$1.65	$1.68	$1.68	139,261
2020-11-02	$1.64	$1.65	$1.58	$1.65	$1.65	335,842
2020-10-30	$1.67	$1.67	$1.61	$1.61	$1.61	257,866
2020-10-29	$1.65	$1.68	$1.60	$1.67	$1.67	479,805
2020-10-28	$1.75	$1.76	$1.63	$1.64	$1.64	617,240
2020-10-27	$1.76	$1.83	$1.72	$1.77	$1.77	3,590,063
2020-10-26	$1.78	$1.79	$1.68	$1.72	$1.72	2,960,356
2020-10-23	$1.81	$1.82	$1.72	$1.77	$1.77	755,939
2020-10-22	$1.97	$1.97	$1.81	$1.83	$1.83	1,148,035
2020-10-21	$2.08	$2.12	$1.96	$2.02	$2.02	1,534,920
2020-10-20	$2.10	$2.20	$2.01	$2.14	$2.14	1,806,571
2020-10-19	$2.19	$2.19	$2.04	$2.11	$2.11	1,750,831
2020-10-16	$2.19	$2.24	$2.05	$2.07	$2.07	2,077,663
2020-10-15	$2.03	$2.21	$2.02	$2.10	$2.10	2,081,685
2020-10-14	$2.04	$2.07	$2.00	$2.04	$2.04	499,364
2020-10-13	$2.01	$2.08	$1.95	$2.01	$2.01	478,231
2020-10-12	$2.02	$2.09	$2.00	$2.00	$2.00	515,642
2020-10-09	$2.01	$2.10	$1.94	$2.02	$2.02	256,961
2020-10-08	$2.10	$2.12	$2.02	$2.04	$2.04	379,624
2020-10-07	$2.10	$2.20	$2.02	$2.10	$2.10	157,286
2020-10-06	$2.24	$2.25	$2.08	$2.09	$2.09	219,012
2020-10-05	$2.18	$2.27	$2.10	$2.18	$2.18	210,731
2020-10-02	$2.04	$2.20	$2.04	$2.15	$2.15	157,641
2020-10-01	$2.08	$2.09	$2.02	$2.06	$2.06	137,370
2020-09-30	$2.08	$2.16	$2.04	$2.04	$2.04	327,608
2020-09-29	$2.25	$2.29	$2.09	$2.10	$2.10	166,166
2020-09-28	$2.29	$2.37	$2.21	$2.25	$2.25	93,540
2020-09-25	$2.22	$2.37	$2.20	$2.29	$2.29	80,239
2020-09-24	$2.49	$2.49	$2.20	$2.26	$2.26	156,540
2020-09-23	$2.62	$2.64	$2.46	$2.49	$2.49	114,882
2020-09-22	$2.76	$2.83	$2.54	$2.64	$2.64	107,775
2020-09-21	$2.85	$2.85	$2.75	$2.77	$2.77	64,700
2020-09-18	$2.97	$3.03	$2.79	$2.86	$2.86	206,007
2020-09-17	$2.93	$3.05	$2.93	$2.98	$2.98	74,474
2020-09-16	$3.04	$3.06	$2.92	$2.97	$2.97	154,557
2020-09-15	$2.99	$3.05	$2.99	$3.03	$3.03	73,702
2020-09-14	$2.95	$3.06	$2.92	$3.00	$3.00	143,481
2020-09-11	$2.93	$3.03	$2.90	$2.94	$2.94	104,786
2020-09-10	$3.03	$3.03	$2.85	$2.94	$2.94	148,552
2020-09-09	$3.00	$3.09	$2.84	$2.89	$2.89	377,253
2020-09-08	$2.77	$2.91	$2.75	$2.82	$2.82	115,072
2020-09-04	$2.74	$2.98	$2.73	$2.76	$2.76	134,264
2020-09-03	$2.92	$2.92	$2.59	$2.77	$2.77	189,883
2020-09-02	$2.91	$3.10	$2.78	$2.88	$2.88	519,000
2020-09-01	$2.65	$2.73	$2.51	$2.52	$2.52	119,652
2020-08-31	$2.65	$2.99	$2.57	$2.65	$2.65	233,065
2020-08-28	$2.70	$2.70	$2.52	$2.61	$2.61	84,232
2020-08-27	$2.51	$2.59	$2.50	$2.55	$2.55	29,937
2020-08-26	$2.64	$2.74	$2.50	$2.51	$2.51	60,675
2020-08-25	$2.52	$2.82	$2.52	$2.65	$2.65	117,450
2020-08-24	$2.60	$2.64	$2.51	$2.56	$2.56	84,222
2020-08-21	$2.65	$2.65	$2.54	$2.58	$2.58	65,417
2020-08-20	$2.73	$2.77	$2.60	$2.60	$2.60	143,062
2020-08-19	$2.82	$2.90	$2.73	$2.73	$2.73	58,299
2020-08-18	$2.86	$2.91	$2.81	$2.84	$2.84	34,592
2020-08-17	$2.93	$2.93	$2.83	$2.86	$2.86	62,539
2020-08-14	$2.91	$2.91	$2.85	$2.88	$2.88	57,405
2020-08-13	$2.93	$2.97	$2.88	$2.90	$2.90	42,186
2020-08-12	$2.94	$3.02	$2.85	$2.91	$2.91	52,221
2020-08-11	$3.02	$3.02	$2.88	$2.92	$2.92	72,890
2020-08-10	$2.84	$3.05	$2.81	$2.97	$2.97	71,775
2020-08-07	$2.82	$2.93	$2.80	$2.87	$2.87	51,678
2020-08-06	$2.81	$2.91	$2.80	$2.80	$2.80	66,444
2020-08-05	$2.95	$3.00	$2.85	$2.88	$2.88	145,128
2020-08-04	$2.82	$2.98	$2.82	$2.95	$2.95	96,709
2020-08-03	$2.90	$2.92	$2.76	$2.82	$2.82	120,441
2020-07-31	$3.03	$3.05	$2.76	$2.80	$2.80	189,425
2020-07-30	$2.90	$3.07	$2.87	$3.01	$3.01	68,143
2020-07-29	$3.05	$3.07	$2.84	$2.84	$2.84	110,593
2020-07-28	$3.02	$3.10	$3.00	$3.06	$3.06	48,916
2020-07-27	$3.07	$3.10	$2.91	$3.00	$3.00	81,669
2020-07-24	$3.02	$3.16	$3.01	$3.01	$3.01	135,765
2020-07-23	$3.34	$3.41	$3.01	$3.05	$3.05	273,898
2020-07-22	$3.75	$3.75	$3.21	$3.25	$3.25	295,785
2020-07-21	$4.03	$4.09	$3.58	$3.76	$3.76	256,295
2020-07-20	$4.01	$4.10	$3.92	$4.03	$4.03	312,529
2020-07-17	$3.86	$4.10	$3.80	$3.91	$3.91	495,159
2020-07-16	$3.24	$4.25	$3.16	$3.77	$3.77	785,119
2020-07-15	$3.14	$3.35	$3.08	$3.12	$3.12	422,569
2020-07-14	$3.05	$3.28	$3.00	$3.10	$3.10	241,419
2020-07-13	$3.04	$3.26	$2.95	$3.06	$3.06	555,353
2020-07-10	$2.84	$3.09	$2.83	$2.94	$2.94	373,032
2020-07-09	$2.56	$2.85	$2.45	$2.79	$2.79	205,460
2020-07-08	$2.60	$2.65	$2.48	$2.54	$2.54	77,779
2020-07-07	$2.75	$2.77	$2.45	$2.62	$2.62	203,331
2020-07-06	$3.00	$3.05	$2.61	$2.80	$2.80	496,539
2020-07-02	$2.95	$3.05	$2.84	$2.92	$2.92	243,889
2020-07-01	$2.94	$3.08	$2.76	$2.95	$2.95	550,843
2020-06-30	$2.75	$3.49	$2.70	$2.96	$2.96	1,859,631
2020-06-29	$3.00	$3.10	$2.74	$2.83	$2.83	102,706
2020-06-26	$2.83	$2.97	$2.82	$2.94	$2.94	75,176
2020-06-25	$2.95	$3.03	$2.87	$2.87	$2.87	82,413
2020-06-24	$3.00	$3.05	$2.91	$2.94	$2.94	293,140
2020-06-23	$3.05	$3.09	$2.95	$2.95	$2.95	299,448
2020-06-22	$3.05	$3.15	$2.95	$2.96	$2.96	179,349
2020-06-19	$3.05	$3.15	$2.98	$2.98	$2.98	188,318
2020-06-18	$3.05	$3.15	$2.94	$2.98	$2.98	123,856
2020-06-17	$3.20	$3.27	$2.88	$2.93	$2.93	179,378
2020-06-16	$3.39	$3.40	$2.99	$3.04	$3.04	529,266
2020-06-15	$2.97	$4.00	$2.95	$3.32	$3.32	604,653
2020-06-12	$2.67	$2.81	$2.67	$2.81	$2.81	11,449
2020-06-11	$2.80	$2.99	$2.50	$2.71	$2.71	67,687
2020-06-10	$2.98	$3.02	$2.87	$2.98	$2.98	38,542
2020-06-09	$2.87	$3.01	$2.68	$2.91	$2.91	26,312
2020-06-08	$2.98	$3.38	$2.92	$3.01	$3.01	52,875
2020-06-05	$2.66	$2.96	$2.66	$2.88	$2.88	28,594
2020-06-04	$2.72	$2.79	$2.60	$2.77	$2.77	12,714
2020-06-03	$2.71	$2.81	$2.71	$2.76	$2.76	15,632
2020-06-02	$2.66	$2.76	$2.60	$2.71	$2.71	13,692
2020-06-01	$2.82	$2.82	$2.50	$2.71	$2.71	32,441
2020-05-29	$2.77	$2.85	$2.69	$2.77	$2.77	90,567
2020-05-28	$2.63	$2.79	$2.57	$2.71	$2.71	59,062
2020-05-27	$2.34	$2.64	$2.34	$2.58	$2.58	34,455
2020-05-26	$2.48	$2.57	$2.37	$2.38	$2.38	24,189
2020-05-22	$2.54	$2.54	$2.39	$2.40	$2.40	13,202
2020-05-21	$2.49	$2.57	$2.40	$2.40	$2.40	21,250
2020-05-20	$2.62	$2.70	$2.31	$2.40	$2.40	44,107
2020-05-19	$2.67	$2.70	$2.51	$2.52	$2.52	7,224
2020-05-18	$2.64	$2.70	$2.53	$2.70	$2.70	18,950
2020-05-15	$2.55	$2.55	$2.45	$2.46	$2.46	13,563
2020-05-14	$2.58	$2.69	$2.40	$2.43	$2.43	28,461
2020-05-13	$2.79	$2.79	$2.52	$2.62	$2.62	6,317
2020-05-12	$2.80	$2.80	$2.63	$2.64	$2.64	18,360
2020-05-11	$2.61	$2.80	$2.61	$2.79	$2.79	43,533
2020-05-08	$2.73	$2.77	$2.60	$2.68	$2.68	31,236
2020-05-07	$2.75	$2.80	$2.73	$2.75	$2.75	47,425
2020-05-06	$2.72	$2.80	$2.60	$2.80	$2.80	13,658
2020-05-05	$2.70	$2.75	$2.62	$2.75	$2.75	22,231
2020-05-04	$2.60	$2.73	$2.56	$2.59	$2.59	16,035
2020-05-01	$2.65	$2.74	$2.61	$2.73	$2.73	9,013
2020-04-30	$2.79	$2.80	$2.60	$2.76	$2.76	16,782
2020-04-29	$2.72	$2.77	$2.60	$2.75	$2.75	26,153
2020-04-28	$2.66	$2.67	$2.45	$2.67	$2.67	27,021
2020-04-27	$2.69	$2.69	$2.48	$2.59	$2.59	24,042
2020-04-24	$2.76	$2.76	$2.57	$2.69	$2.69	59,076
2020-04-23	$2.95	$2.95	$2.63	$2.79	$2.79	31,827
2020-04-22	$3.02	$3.02	$2.89	$2.95	$2.95	14,465
2020-04-21	$3.00	$3.05	$2.80	$2.95	$2.95	14,378
2020-04-20	$3.00	$3.25	$2.90	$3.02	$3.02	56,046
2020-04-17	$2.89	$2.98	$2.80	$2.83	$2.83	28,685
2020-04-16	$2.61	$2.75	$2.61	$2.70	$2.70	13,580
2020-04-15	$2.85	$2.85	$2.56	$2.68	$2.68	14,504
2020-04-14	$2.75	$2.90	$2.70	$2.90	$2.90	29,483
2020-04-13	$2.66	$2.70	$2.35	$2.64	$2.64	9,987
2020-04-09	$2.62	$2.67	$2.60	$2.63	$2.63	5,794
2020-04-08	$2.49	$2.60	$2.49	$2.57	$2.57	26,970
2020-04-07	$2.41	$2.53	$2.41	$2.47	$2.47	4,801
2020-04-06	$2.29	$2.45	$2.29	$2.33	$2.33	52,561
2020-04-03	$2.40	$2.40	$2.20	$2.31	$2.31	12,891
2020-04-02	$2.51	$2.51	$2.31	$2.46	$2.46	8,461
2020-04-01	$2.55	$2.64	$2.26	$2.50	$2.50	29,402
2020-03-31	$2.65	$2.76	$2.55	$2.64	$2.64	5,424
2020-03-30	$2.75	$2.84	$2.54	$2.61	$2.61	9,926
2020-03-27	$2.80	$2.80	$2.60	$2.75	$2.75	13,083
2020-03-26	$2.80	$2.90	$2.78	$2.88	$2.88	26,957
2020-03-25	$2.60	$2.80	$2.53	$2.75	$2.75	32,693
2020-03-24	$2.40	$2.70	$2.30	$2.47	$2.47	30,936
2020-03-23	$2.62	$2.62	$2.19	$2.40	$2.40	30,985
2020-03-20	$2.95	$3.14	$2.71	$2.71	$2.71	67,413
2020-03-19	$5.15	$5.20	$2.74	$2.75	$2.75	349,460
2020-03-18	$2.08	$5.64	$2.01	$5.56	$5.56	119,626
2020-03-17	$2.11	$2.14	$1.99	$2.02	$2.02	17,023
2020-03-16	$2.00	$2.00	$1.75	$1.99	$1.99	113,537
2020-03-13	$3.05	$3.05	$2.26	$2.70	$2.70	13,858
2020-03-12	$2.99	$3.25	$2.99	$3.08	$3.08	14,503
2020-03-11	$4.20	$4.57	$4.13	$4.13	$4.13	12,306
2020-03-10	$5.28	$5.28	$4.20	$4.21	$4.21	28,044
2020-03-09	$5.15	$5.20	$4.90	$5.09	$5.09	7,793
2020-03-06	$5.00	$5.20	$4.97	$4.97	$4.97	11,399
2020-03-05	$5.00	$5.33	$5.00	$5.10	$5.10	6,649
2020-03-04	$5.25	$5.45	$4.98	$5.10	$5.10	28,210
2020-03-03	$5.07	$5.23	$5.04	$5.09	$5.09	4,159
2020-03-02	$5.01	$5.16	$4.97	$5.01	$5.01	21,186
2020-02-28	$5.15	$5.28	$4.91	$5.27	$5.27	2,278
2020-02-27	$5.06	$5.16	$5.06	$5.16	$5.16	886
2020-02-26	$5.11	$5.11	$4.95	$5.02	$5.02	5,647
2020-02-25	$5.07	$5.25	$4.94	$5.01	$5.01	15,698
2020-02-24	$5.01	$5.22	$5.00	$5.03	$5.03	3,660
2020-02-21	$5.30	$5.30	$5.11	$5.13	$5.13	2,352
2020-02-20	$5.02	$5.30	$5.00	$5.30	$5.30	10,079
2020-02-19	$5.45	$5.45	$5.05	$5.05	$5.05	22,718
2020-02-18	$5.29	$5.40	$5.29	$5.34	$5.34	3,997
2020-02-14	$5.11	$5.29	$5.11	$5.24	$5.24	5,032
2020-02-13	$5.12	$5.26	$5.00	$5.26	$5.26	20,278
2020-02-12	$5.27	$5.27	$5.00	$5.00	$5.00	3,411
2020-02-11	$5.02	$5.38	$5.02	$5.38	$5.38	2,999
2020-02-10	$5.22	$5.30	$5.16	$5.30	$5.30	2,827
2020-02-07	$5.28	$5.28	$5.16	$5.16	$5.16	3,245
2020-02-06	$5.00	$5.08	$5.00	$5.08	$5.08	7,819
2020-02-05	$4.93	$5.13	$4.93	$5.13	$5.13	1,729
2020-02-04	$5.26	$5.26	$4.90	$5.09	$5.09	2,037
2020-02-03	$5.00	$5.16	$4.97	$4.97	$4.97	3,637
2020-01-31	$5.05	$5.05	$5.00	$5.00	$5.00	581
2020-01-30	$4.98	$5.15	$4.98	$5.08	$5.08	2,677
2020-01-29	$5.08	$5.17	$5.00	$5.09	$5.09	7,686
2020-01-28	$4.86	$5.02	$4.86	$4.92	$4.92	872
2020-01-27	$4.80	$5.00	$4.80	$4.80	$4.80	2,621
2020-01-24	$4.96	$5.21	$4.82	$4.86	$4.86	28,600
2020-01-23	$4.94	$5.03	$4.94	$4.94	$4.94	4,661
2020-01-22	$4.91	$4.91	$4.91	$4.91	$4.91	1,330
2020-01-21	$4.92	$4.92	$4.70	$4.88	$4.88	8,018
2020-01-17	$4.75	$4.88	$4.75	$4.80	$4.80	12,704
2020-01-16	$4.85	$4.85	$4.70	$4.77	$4.77	3,628
2020-01-15	$4.63	$4.87	$4.24	$4.70	$4.70	10,457
2020-01-14	$4.92	$4.92	$4.78	$4.88	$4.88	3,290
2020-01-13	$4.76	$4.95	$4.76	$4.89	$4.89	5,034
2020-01-10	$4.94	$5.03	$4.81	$5.00	$5.00	8,286
2020-01-09	$5.08	$5.44	$4.90	$4.90	$4.90	72,983
2020-01-08	$5.05	$5.18	$5.04	$5.05	$5.05	3,652
2020-01-07	$5.00	$5.00	$5.00	$5.00	$5.00	622
2020-01-06	$4.96	$5.13	$4.96	$5.00	$5.00	1,539
2020-01-03	$5.00	$5.06	$4.95	$4.95	$4.95	8,221
2020-01-02	$5.01	$5.10	$4.83	$4.96	$4.96	6,995
2019-12-31	$5.05	$5.12	$4.81	$4.97	$4.97	19,283
2019-12-30	$4.95	$5.14	$4.89	$5.09	$5.09	8,987
2019-12-27	$4.98	$5.19	$4.76	$5.11	$5.11	24,614
2019-12-26	$5.25	$5.25	$4.85	$5.00	$5.00	22,936
2019-12-24	$5.08	$5.09	$4.72	$4.92	$4.92	4,417
2019-12-23	$4.85	$4.99	$4.61	$4.95	$4.95	9,991
2019-12-20	$4.95	$4.99	$4.75	$4.75	$4.75	2,647
2019-12-19	$4.80	$4.99	$4.58	$4.80	$4.80	21,413
2019-12-18	$5.39	$5.39	$4.80	$4.80	$4.80	11,509
2019-12-17	$5.25	$5.50	$5.15	$5.33	$5.33	16,044
2019-12-16	$5.26	$5.38	$5.25	$5.25	$5.25	1,274
2019-12-13	$5.29	$5.33	$5.25	$5.25	$5.25	3,253
2019-12-12	$5.41	$5.42	$5.20	$5.20	$5.20	10,585
2019-12-11	$5.46	$5.46	$5.08	$5.32	$5.32	17,229
2019-12-10	$5.07	$5.52	$5.07	$5.40	$5.40	45,875
2019-12-09	$4.95	$5.09	$4.95	$5.01	$5.01	14,844
2019-12-06	$5.10	$5.10	$4.82	$4.88	$4.88	5,909
2019-12-05	$5.02	$5.09	$4.98	$4.98	$4.98	2,486
2019-12-04	$5.03	$5.09	$4.87	$4.97	$4.97	23,737
2019-12-03	$5.04	$5.04	$4.81	$4.90	$4.90	10,183
2019-12-02	$4.86	$5.00	$4.80	$4.81	$4.81	25,098
2019-11-29	$4.67	$4.85	$4.56	$4.85	$4.85	15,413
2019-11-27	$4.70	$4.75	$4.65	$4.74	$4.74	3,301
2019-11-26	$4.92	$4.94	$4.58	$4.60	$4.60	13,811
2019-11-25	$4.89	$4.98	$4.81	$4.81	$4.81	10,463
2019-11-22	$4.80	$5.00	$4.75	$4.84	$4.84	10,405
2019-11-21	$5.01	$5.01	$4.81	$4.89	$4.89	11,412
2019-11-20	$4.92	$5.13	$4.90	$5.09	$5.09	8,233
2019-11-19	$4.97	$5.13	$4.90	$4.95	$4.95	6,622
2019-11-18	$5.07	$5.07	$4.80	$4.94	$4.94	10,247
2019-11-15	$5.10	$5.23	$5.01	$5.01	$5.01	10,556
2019-11-14	$5.32	$5.33	$5.03	$5.08	$5.08	6,135
2019-11-13	$5.55	$5.55	$5.07	$5.28	$5.28	10,878
2019-11-12	$5.55	$5.60	$5.55	$5.59	$5.59	20,337
2019-11-11	$5.55	$5.83	$5.55	$5.55	$5.55	6,008
2019-11-08	$5.61	$5.66	$5.55	$5.60	$5.60	5,260
2019-11-07	$5.92	$5.98	$5.92	$5.98	$5.98	620
2019-11-06	$5.62	$5.95	$5.60	$5.89	$5.89	5,303
2019-11-05	$5.68	$5.68	$5.57	$5.61	$5.61	1,414
2019-11-04	$5.76	$5.77	$5.60	$5.70	$5.70	10,630
2019-11-01	$6.22	$6.22	$5.65	$5.74	$5.74	23,602
2019-10-31	$6.03	$6.03	$5.95	$5.97	$5.97	1,938
2019-10-30	$6.02	$6.05	$6.02	$6.05	$6.05	2,270
2019-10-29	$6.06	$6.28	$6.06	$6.28	$6.28	3,561
2019-10-28	$6.26	$6.27	$6.14	$6.14	$6.14	938
2019-10-25	$6.19	$6.19	$6.19	$6.19	$6.19	139
2019-10-24	$6.25	$6.26	$6.19	$6.20	$6.20	2,209
2019-10-23	$6.25	$6.25	$6.18	$6.18	$6.18	1,618
2019-10-22	$6.25	$6.27	$6.21	$6.21	$6.21	4,063
2019-10-21	$5.69	$6.16	$5.69	$6.16	$6.16	6,100
2019-10-18	$5.75	$5.75	$5.75	$5.75	$5.75	716
2019-10-17	$5.76	$5.91	$5.76	$5.80	$5.80	1,180
2019-10-16	$5.79	$5.79	$5.70	$5.70	$5.70	2,950
2019-10-15	$5.67	$5.90	$5.55	$5.78	$5.78	26,735
2019-10-14	$5.86	$5.90	$5.77	$5.77	$5.77	1,212
2019-10-11	$5.89	$5.89	$5.55	$5.85	$5.85	8,628
2019-10-10	$5.84	$6.18	$5.60	$5.87	$5.87	12,092
2019-10-09	$5.75	$6.06	$5.75	$5.79	$5.79	8,543
2019-10-08	$5.69	$6.20	$5.69	$5.80	$5.80	32,947
2019-10-07	$5.77	$5.89	$5.51	$5.61	$5.61	12,293
2019-10-04	$5.90	$6.12	$5.30	$5.55	$5.55	27,481
2019-10-03	$5.73	$6.17	$5.73	$6.04	$6.04	8,425
2019-10-02	$5.56	$5.80	$5.55	$5.59	$5.59	7,405
2019-10-01	$5.82	$6.21	$5.52	$5.64	$5.64	29,914
2019-09-30	$6.19	$6.35	$5.84	$5.96	$5.96	38,576
2019-09-27	$6.38	$6.60	$6.06	$6.15	$6.15	16,835
2019-09-26	$6.36	$6.61	$6.15	$6.17	$6.17	15,004
2019-09-25	$6.38	$6.65	$6.26	$6.30	$6.30	6,643
2019-09-24	$6.08	$6.69	$6.08	$6.13	$6.13	22,067
2019-09-23	$6.23	$6.78	$5.82	$6.39	$6.39	40,517
2019-09-20	$5.41	$6.50	$5.41	$6.36	$6.36	69,365
2019-09-19	$5.95	$6.14	$5.48	$5.77	$5.77	19,599
2019-09-18	$5.37	$6.34	$5.20	$5.81	$5.81	16,635
2019-09-17	$5.50	$5.74	$5.03	$5.12	$5.12	39,042
2019-09-16	$6.00	$6.25	$5.55	$5.72	$5.72	45,002
2019-09-13	$6.24	$6.59	$5.24	$5.77	$5.77	33,483
2019-09-12	$6.32	$6.95	$6.32	$6.38	$6.38	97,952
2019-09-11	$6.42	$6.43	$6.13	$6.30	$6.30	17,972
2019-09-10	$6.65	$6.99	$6.24	$6.30	$6.30	12,606
2019-09-09	$6.62	$6.91	$6.50	$6.52	$6.52	21,419
2019-09-06	$6.90	$7.08	$6.85	$6.91	$6.91	2,375
2019-09-05	$7.11	$7.11	$6.51	$6.69	$6.69	15,703
2019-09-04	$7.30	$7.30	$6.44	$6.95	$6.95	18,069
2019-09-03	$7.23	$7.23	$6.75	$6.75	$6.75	21,340
2019-08-30	$7.50	$7.65	$7.40	$7.40	$7.40	8,638
2019-08-29	$7.76	$7.88	$7.46	$7.46	$7.46	9,903
2019-08-28	$7.70	$8.00	$7.70	$7.70	$7.70	5,803
2019-08-27	$7.94	$8.00	$7.46	$7.59	$7.59	10,099
2019-08-26	$8.28	$8.28	$7.28	$8.00	$8.00	37,467
2019-08-23	$8.33	$8.47	$8.12	$8.47	$8.47	6,092
2019-08-22	$7.91	$8.39	$7.90	$8.30	$8.30	9,335
2019-08-21	$8.43	$8.44	$7.80	$8.33	$8.33	11,762
2019-08-20	$8.47	$8.47	$7.91	$8.42	$8.42	8,829
2019-08-19	$9.06	$9.25	$8.40	$8.40	$8.40	42,500
2019-08-16	$7.70	$8.25	$7.49	$8.25	$8.25	17,155
2019-08-15	$7.27	$7.70	$7.06	$7.45	$7.45	37,779
2019-08-14	$7.00	$7.45	$6.95	$7.25	$7.25	8,054
2019-08-13	$6.82	$7.76	$6.47	$7.20	$7.20	44,193
2019-08-12	$6.66	$7.00	$6.66	$7.00	$7.00	14,327
2019-08-09	$6.70	$6.99	$6.55	$6.99	$6.99	20,817
2019-08-08	$6.80	$7.00	$6.39	$6.79	$6.79	36,911
2019-08-07	$6.50	$6.80	$6.50	$6.80	$6.80	3,978
2019-08-06	$6.60	$6.80	$6.31	$6.74	$6.74	47,255
2019-08-05	$6.47	$6.70	$6.25	$6.44	$6.44	9,779
2019-08-02	$6.40	$6.55	$6.37	$6.47	$6.47	11,493
2019-08-01	$6.58	$6.75	$6.57	$6.63	$6.63	7,461
2019-07-31	$6.38	$6.83	$6.38	$6.55	$6.55	13,875
2019-07-30	$6.44	$6.45	$6.41	$6.45	$6.45	961
2019-07-29	$6.39	$6.39	$6.38	$6.38	$6.38	1,908
2019-07-26	$6.43	$6.45	$6.32	$6.40	$6.40	17,647
2019-07-25	$6.42	$6.44	$6.35	$6.44	$6.44	10,918
2019-07-24	$6.24	$6.37	$6.16	$6.37	$6.37	7,540
2019-07-23	$6.28	$6.30	$6.22	$6.29	$6.29	7,088
2019-07-22	$6.35	$6.38	$6.32	$6.38	$6.38	916
2019-07-19	$6.25	$6.33	$6.25	$6.30	$6.30	5,182
2019-07-18	$6.35	$6.35	$6.26	$6.26	$6.26	5,952
2019-07-17	$6.43	$6.43	$6.43	$6.43	$6.43	193
2019-07-16	$6.39	$6.43	$6.34	$6.43	$6.43	20,880
2019-07-15	$6.31	$6.45	$6.31	$6.40	$6.40	7,023
2019-07-12	$6.45	$6.45	$6.32	$6.32	$6.32	1,772
2019-07-11	$6.39	$6.39	$6.35	$6.35	$6.35	1,369
2019-07-10	$6.38	$6.40	$6.33	$6.33	$6.33	3,568
2019-07-09	$6.35	$6.45	$6.32	$6.45	$6.45	4,867
2019-07-08	$6.45	$6.45	$6.29	$6.35	$6.35	5,923
2019-07-05	$6.11	$6.40	$6.11	$6.40	$6.40	868
2019-07-03	$6.12	$6.40	$6.12	$6.38	$6.38	638
2019-07-02	$6.33	$6.41	$6.13	$6.40	$6.40	5,864
2019-07-01	$6.24	$6.45	$6.23	$6.45	$6.45	1,457
2019-06-28	$6.09	$6.45	$6.07	$6.45	$6.45	11,259
2019-06-27	$6.10	$6.38	$6.10	$6.37	$6.37	4,602
2019-06-26	$6.11	$6.37	$6.00	$6.03	$6.03	8,909
2019-06-25	$6.05	$6.32	$6.05	$6.17	$6.17	15,136
2019-06-24	$6.15	$6.27	$5.95	$6.02	$6.02	6,945
2019-06-21	$6.15	$6.30	$5.99	$6.07	$6.07	9,361
2019-06-20	$6.25	$6.25	$5.96	$6.00	$6.00	12,165
2019-06-19	$6.06	$6.25	$6.06	$6.12	$6.12	15,500
2019-06-18	$6.35	$6.38	$6.19	$6.19	$6.19	863
2019-06-17	$6.08	$6.30	$6.02	$6.02	$6.02	6,081
2019-06-14	$6.13	$6.29	$6.08	$6.27	$6.27	8,219
2019-06-13	$6.45	$6.45	$6.13	$6.25	$6.25	9,380
2019-06-12	$6.18	$6.52	$6.18	$6.43	$6.43	2,206
2019-06-11	$6.27	$6.39	$6.25	$6.25	$6.25	7,086
2019-06-10	$6.08	$6.56	$6.08	$6.50	$6.50	21,907
2019-06-07	$6.06	$6.16	$6.06	$6.16	$6.16	4,290
2019-06-06	$6.09	$6.12	$6.09	$6.12	$6.12	768
2019-06-05	$6.24	$6.24	$6.02	$6.15	$6.15	6,246
2019-06-04	$5.69	$6.24	$5.69	$6.15	$6.15	4,252
2019-06-03	$5.98	$6.42	$5.98	$6.24	$6.24	33,720
2019-05-31	$6.03	$6.19	$5.98	$6.15	$6.15	15,296
2019-05-30	$6.11	$6.18	$6.08	$6.11	$6.11	12,696
2019-05-29	$6.13	$6.21	$6.10	$6.21	$6.21	542
2019-05-28	$6.28	$6.31	$6.25	$6.25	$6.25	8,375
2019-05-24	$6.45	$6.45	$6.16	$6.34	$6.34	3,094
2019-05-23	$6.22	$6.25	$6.06	$6.25	$6.25	3,692
2019-05-22	$6.73	$6.73	$6.47	$6.48	$6.48	744
2019-05-21	$6.25	$6.42	$6.09	$6.32	$6.32	4,332
2019-05-20	$6.51	$6.51	$6.25	$6.45	$6.45	2,877
2019-05-17	$6.70	$6.72	$6.29	$6.64	$6.64	2,902
2019-05-16	$6.79	$6.90	$6.11	$6.70	$6.70	10,017
2019-05-15	$6.56	$6.79	$6.56	$6.79	$6.79	924
2019-05-14	$6.80	$6.90	$6.68	$6.89	$6.89	24,867
2019-05-13	$6.02	$6.86	$6.02	$6.86	$6.86	807
2019-05-10	$6.69	$6.69	$6.68	$6.68	$6.68	854
2019-05-09	$6.66	$6.77	$6.19	$6.77	$6.77	44,984
2019-05-08	$6.86	$6.89	$6.60	$6.75	$6.75	1,456
2019-05-07	$6.63	$7.00	$6.50	$7.00	$7.00	5,084
2019-05-06	$6.76	$6.79	$6.73	$6.79	$6.79	1,067
2019-05-03	$6.78	$6.90	$6.64	$6.74	$6.74	19,212
2019-05-02	$6.73	$6.96	$6.73	$6.88	$6.88	1,786
2019-05-01	$6.64	$6.97	$6.12	$6.63	$6.63	31,762
2019-04-30	$6.80	$6.98	$6.80	$6.88	$6.88	3,822
2019-04-29	$6.81	$7.10	$6.50	$6.88	$6.88	29,796
2019-04-26	$6.55	$6.90	$6.40	$6.90	$6.90	16,292
2019-04-25	$6.50	$6.52	$6.32	$6.50	$6.50	11,180
2019-04-24	$6.32	$6.62	$6.32	$6.45	$6.45	5,075
2019-04-23	$5.92	$6.64	$5.92	$6.48	$6.48	90,215
2019-04-22	$5.69	$6.10	$5.56	$5.98	$5.98	56,124
2019-04-18	$6.30	$6.37	$5.41	$5.50	$5.50	28,836
2019-04-17	$6.33	$6.39	$6.33	$6.36	$6.36	1,914
2019-04-16	$6.42	$6.45	$6.30	$6.38	$6.38	6,192
2019-04-15	$6.45	$6.46	$6.44	$6.46	$6.46	5,351
2019-04-12	$6.48	$6.63	$6.46	$6.48	$6.48	1,756
2019-04-11	$6.50	$6.55	$6.45	$6.45	$6.45	5,370
2019-04-10	$6.65	$6.70	$6.50	$6.50	$6.50	20,241
2019-04-09	$6.73	$6.73	$6.50	$6.61	$6.61	3,923
2019-04-08	$6.78	$6.78	$6.50	$6.69	$6.69	5,201
2019-04-05	$6.51	$6.98	$6.50	$6.67	$6.67	6,733
2019-04-04	$6.60	$6.93	$6.50	$6.56	$6.56	11,829
2019-04-03	$6.75	$6.91	$6.75	$6.77	$6.77	1,928
2019-04-02	$6.61	$6.80	$6.40	$6.45	$6.45	15,441
2019-04-01	$7.00	$7.07	$6.27	$6.46	$6.46	10,392
2019-03-29	$6.93	$6.93	$6.51	$6.76	$6.76	4,017
2019-03-28	$7.07	$7.07	$6.60	$6.64	$6.64	2,238
2019-03-27	$6.95	$6.95	$6.90	$6.90	$6.90	709
2019-03-26	$6.92	$6.92	$6.92	$6.92	$6.92	215
2019-03-25	$6.62	$6.99	$6.56	$6.56	$6.56	3,700
2019-03-22	$6.91	$6.93	$6.70	$6.72	$6.72	9,461
2019-03-21	$7.04	$7.04	$6.96	$6.96	$6.96	1,264
2019-03-20	$7.00	$7.01	$6.90	$6.97	$6.97	2,304
2019-03-19	$7.07	$7.08	$6.95	$6.98	$6.98	7,464
2019-03-18	$7.00	$7.05	$7.00	$7.05	$7.05	1,750
2019-03-15	$6.95	$7.00	$6.95	$7.00	$7.00	3,569
2019-03-14	$7.03	$7.03	$6.70	$6.80	$6.80	1,776
2019-03-13	$7.08	$7.10	$6.90	$6.99	$6.99	5,511
2019-03-12	$6.71	$7.10	$6.71	$7.10	$7.10	2,304
2019-03-11	$7.05	$7.05	$6.71	$6.72	$6.72	3,348
2019-03-08	$7.03	$7.03	$6.79	$6.88	$6.88	4,082
2019-03-07	$6.25	$7.20	$6.25	$6.93	$6.93	34,994
2019-03-06	$6.19	$6.37	$6.18	$6.36	$6.36	4,521
2019-03-05	$5.96	$5.96	$5.96	$5.96	$5.96	297
2019-03-04	$6.34	$6.38	$6.14	$6.32	$6.32	2,892
2019-03-01	$5.95	$6.29	$5.83	$5.83	$5.83	9,093
2019-02-28	$5.85	$5.99	$5.80	$5.80	$5.80	6,148
2019-02-27	$5.45	$5.93	$5.40	$5.85	$5.85	5,017
2019-02-26	$5.79	$6.08	$5.34	$5.38	$5.38	13,977
2019-02-25	$5.89	$5.97	$5.70	$5.75	$5.75	10,032
2019-02-22	$6.03	$6.03	$5.78	$5.79	$5.79	3,670
2019-02-21	$5.85	$5.88	$5.82	$5.82	$5.82	4,578
2019-02-20	$5.95	$6.04	$5.67	$5.67	$5.67	4,875
2019-02-19	$6.50	$6.50	$6.00	$6.00	$6.00	13,322
2019-02-15	$6.70	$6.70	$6.50	$6.50	$6.50	6,242
2019-02-14	$7.47	$7.47	$6.61	$6.70	$6.70	26,377
2019-02-13	$7.36	$7.36	$7.05	$7.05	$7.05	5,231
2019-02-12	$7.40	$7.50	$6.90	$7.15	$7.15	39,690
2019-02-11	$6.33	$7.22	$6.25	$7.02	$7.02	52,505
2019-02-08	$5.81	$6.23	$5.81	$6.23	$6.23	19,911
2019-02-07	$6.07	$6.07	$5.72	$5.72	$5.72	20,699
2019-02-06	$5.85	$6.35	$5.50	$5.80	$5.80	18,572
2019-02-05	$5.85	$5.95	$5.42	$5.81	$5.81	37,313
2019-02-04	$5.00	$5.50	$5.00	$5.38	$5.38	3,111
2019-02-01	$5.41	$5.41	$4.90	$4.90	$4.90	4,740
2019-01-31	$5.06	$5.27	$5.06	$5.26	$5.26	5,223
2019-01-30	$5.20	$5.37	$4.79	$5.20	$5.20	14,502
2019-01-29	$5.48	$5.48	$5.20	$5.43	$5.43	2,462
2019-01-28	$5.61	$5.70	$5.30	$5.57	$5.57	2,213
2019-01-25	$5.34	$5.70	$5.34	$5.66	$5.66	4,180
2019-01-24	$5.48	$5.48	$5.10	$5.34	$5.34	3,400
2019-01-23	$5.00	$5.40	$5.00	$5.00	$5.00	10,100
2019-01-22	$5.58	$5.58	$5.00	$5.00	$5.00	20,370
2019-01-18	$5.80	$5.85	$4.82	$5.66	$5.66	11,661
2019-01-17	$5.50	$5.79	$5.00	$5.71	$5.71	12,134
2019-01-16	$5.50	$5.64	$5.34	$5.51	$5.51	9,259
2019-01-15	$5.22	$5.65	$5.22	$5.44	$5.44	6,677
2019-01-14	$5.05	$5.05	$5.05	$5.05	$5.05	3,099
2019-01-11	$5.35	$5.40	$5.01	$5.01	$5.01	7,707
2019-01-10	$5.21	$5.65	$4.95	$5.45	$5.45	5,167
2019-01-09	$5.39	$5.61	$5.02	$5.60	$5.60	2,370
2019-01-08	$5.02	$5.42	$5.00	$5.39	$5.39	35,443
2019-01-07	$4.59	$5.00	$4.50	$4.90	$4.90	17,262
2019-01-04	$4.58	$4.93	$4.58	$4.65	$4.65	41,521
2019-01-03	$4.50	$4.50	$4.25	$4.44	$4.44	18,442
2019-01-02	$3.99	$4.55	$3.97	$4.51	$4.51	14,692
2018-12-31	$4.25	$4.40	$4.02	$4.07	$4.07	122,317
2018-12-28	$4.75	$4.87	$4.26	$4.33	$4.33	168,091
2018-12-27	$4.40	$4.80	$4.40	$4.55	$4.55	36,734
2018-12-26	$4.81	$4.81	$4.26	$4.49	$4.49	46,731
2018-12-24	$5.01	$5.09	$4.74	$4.77	$4.77	18,775
2018-12-21	$5.65	$5.67	$5.01	$5.09	$5.09	106,030
2018-12-20	$5.51	$5.75	$5.35	$5.74	$5.74	40,274
2018-12-19	$5.65	$5.83	$5.36	$5.51	$5.51	134,016
2018-12-18	$6.09	$6.25	$5.60	$5.84	$5.84	97,138
2018-12-17	$6.19	$6.25	$5.90	$6.05	$6.05	63,256
2018-12-14	$6.16	$6.19	$5.87	$6.19	$6.19	9,654
2018-12-13	$6.18	$6.30	$5.88	$6.26	$6.26	19,364
2018-12-12	$5.94	$6.37	$5.94	$6.18	$6.18	26,654
2018-12-11	$6.07	$6.07	$5.75	$5.95	$5.95	32,173
2018-12-10	$5.99	$6.04	$5.89	$5.95	$5.95	18,780
2018-12-07	$6.09	$6.09	$5.87	$5.98	$5.98	16,109
2018-12-06	$6.07	$6.18	$5.80	$6.05	$6.05	61,346
2018-12-04	$6.00	$6.20	$5.85	$6.10	$6.10	17,460
2018-12-03	$6.26	$6.32	$5.85	$6.00	$6.00	24,309
2018-11-30	$6.17	$6.35	$6.00	$6.14	$6.14	17,039
2018-11-29	$5.95	$5.99	$5.90	$5.98	$5.98	18,205
2018-11-28	$6.21	$6.33	$5.80	$5.89	$5.89	53,234
2018-11-27	$6.33	$6.71	$6.20	$6.21	$6.21	57,459
2018-11-26	$6.75	$6.75	$6.21	$6.40	$6.40	41,859
2018-11-23	$6.36	$6.75	$6.11	$6.71	$6.71	25,658
2018-11-21	$6.15	$6.45	$6.02	$6.38	$6.38	53,394
2018-11-20	$6.23	$6.50	$6.00	$6.10	$6.10	33,435
2018-11-19	$6.24	$6.37	$6.23	$6.23	$6.23	6,702
2018-11-16	$6.18	$6.35	$6.18	$6.25	$6.25	7,931
2018-11-15	$6.10	$6.49	$6.10	$6.34	$6.34	17,748
2018-11-14	$6.26	$6.50	$6.06	$6.18	$6.18	11,964
2018-11-13	$6.33	$6.56	$6.05	$6.23	$6.23	25,589
2018-11-12	$6.44	$6.52	$6.20	$6.20	$6.20	15,043
2018-11-09	$6.35	$6.50	$6.21	$6.50	$6.50	32,942
2018-11-08	$6.47	$6.97	$6.21	$6.28	$6.28	42,247
2018-11-07	$6.10	$6.60	$6.01	$6.41	$6.41	31,644
2018-11-06	$6.20	$6.62	$6.00	$6.11	$6.11	26,412
2018-11-05	$6.63	$7.16	$6.22	$6.22	$6.22	60,708
2018-11-02	$6.58	$6.84	$6.08	$6.80	$6.80	31,088
2018-11-01	$6.09	$6.88	$6.05	$6.60	$6.60	50,954
2018-10-31	$6.29	$6.29	$5.78	$6.11	$6.11	50,439
2018-10-30	$5.79	$6.04	$5.71	$5.75	$5.75	23,197
2018-10-29	$6.04	$6.41	$5.71	$5.83	$5.83	175,946
2018-10-26	$6.30	$6.45	$5.71	$6.04	$6.04	171,639
2018-10-25	$6.61	$7.06	$6.36	$6.38	$6.38	70,232
2018-10-24	$7.00	$7.44	$6.54	$6.61	$6.61	51,997
2018-10-23	$7.36	$7.36	$6.88	$6.92	$6.92	39,786
2018-10-22	$7.29	$7.55	$6.87	$7.32	$7.32	55,159
2018-10-19	$7.80	$7.80	$7.06	$7.44	$7.44	33,842
2018-10-18	$7.75	$7.97	$6.55	$7.44	$7.44	54,827
2018-10-17	$8.16	$8.34	$7.78	$7.83	$7.83	46,498
2018-10-16	$8.40	$8.70	$8.20	$8.32	$8.32	40,568
2018-10-15	$8.72	$8.72	$8.06	$8.41	$8.41	33,828
2018-10-12	$8.52	$8.74	$7.64	$8.67	$8.67	83,916
2018-10-11	$8.53	$8.54	$8.06	$8.27	$8.27	56,909
2018-10-10	$8.56	$8.84	$8.05	$8.55	$8.55	122,461
2018-10-09	$8.12	$8.63	$8.10	$8.63	$8.63	71,112
2018-10-08	$8.15	$8.66	$8.00	$8.33	$8.33	128,454
2018-10-05	$8.29	$8.50	$7.41	$8.01	$8.01	232,515
2018-10-04	$8.96	$9.30	$8.31	$8.33	$8.33	218,329
2018-10-03	$9.70	$10.24	$8.75	$8.97	$8.97	104,240
2018-10-02	$10.00	$10.29	$9.40	$9.52	$9.52	165,273
2018-10-01	$10.86	$11.37	$9.99	$10.00	$10.00	67,137
2018-09-28	$9.97	$11.00	$9.50	$10.88	$10.88	201,303
2018-09-27	$10.55	$11.14	$9.45	$10.00	$10.00	358,748
2018-09-26	$13.45	$13.70	$10.60	$10.66	$10.66	2,411,104

Entasis Therapeutics Holdings Inc (ETTX) News Headlines

Recent Entasis Therapeutics Holdings Inc (ETTX) News

Similar Companies to Entasis Therapeutics Holdings Inc (ETTX) 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

Entasis Therapeutics Holdings Inc (ETTX) Exchange: NASDAQ