Femasys Inc (FEMY) Exchange: NASDAQ
Data as of April 19, 2024
$1.32 ($0.01) 0.76%
Femasys Inc - Daily Information
Click for more stock information on Femasys Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.30 |
| Previous Close | $1.32 |
| High | $1.34 |
| Low | $1.28 |
| Adjusted Open | $1.30 |
| Previous Adjusted Close | $1.32 |
| Adjusted High | $1.34 |
| Adjusted Low | $1.28 |
About Femasys Inc (FEMY)
Femasys Inc
Invest in Femasys Inc (FEMY)
Historical Stock Data for Femasys Inc (FEMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $1.30 | $1.34 | $1.28 | $1.32 | $1.32 | 167,020 |
| 2024-04-18 | $1.30 | $1.37 | $1.27 | $1.31 | $1.31 | 189,497 |
| 2024-04-17 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 121,149 |
| 2024-04-16 | $1.30 | $1.37 | $1.29 | $1.31 | $1.31 | 278,083 |
| 2024-04-15 | $1.30 | $1.41 | $1.27 | $1.34 | $1.34 | 861,316 |
| 2024-04-12 | $1.41 | $1.41 | $1.27 | $1.30 | $1.30 | 420,534 |
| 2024-04-11 | $1.42 | $1.48 | $1.39 | $1.40 | $1.40 | 404,874 |
| 2024-04-10 | $1.56 | $1.56 | $1.40 | $1.43 | $1.43 | 473,715 |
| 2024-04-09 | $1.63 | $1.63 | $1.54 | $1.55 | $1.55 | 217,940 |
| 2024-04-08 | $1.72 | $1.72 | $1.55 | $1.58 | $1.58 | 335,740 |
| 2024-04-05 | $1.74 | $1.74 | $1.67 | $1.69 | $1.69 | 260,138 |
| 2024-04-04 | $1.84 | $1.84 | $1.69 | $1.71 | $1.71 | 271,545 |
| 2024-04-03 | $1.79 | $1.83 | $1.75 | $1.81 | $1.81 | 412,743 |
| 2024-04-02 | $1.72 | $1.79 | $1.68 | $1.74 | $1.74 | 466,415 |
| 2024-04-01 | $1.54 | $1.79 | $1.51 | $1.72 | $1.72 | 938,656 |
| 2024-03-28 | $1.44 | $1.65 | $1.44 | $1.55 | $1.55 | 496,124 |
| 2024-03-27 | $1.47 | $1.50 | $1.35 | $1.47 | $1.47 | 902,411 |
| 2024-03-26 | $1.60 | $1.62 | $1.46 | $1.50 | $1.50 | 873,224 |
| 2024-03-25 | $1.60 | $1.67 | $1.58 | $1.61 | $1.61 | 574,500 |
| 2024-03-22 | $1.69 | $1.74 | $1.60 | $1.66 | $1.66 | 559,134 |
| 2024-03-21 | $1.80 | $1.81 | $1.62 | $1.72 | $1.72 | 934,871 |
| 2024-03-20 | $1.87 | $1.88 | $1.71 | $1.80 | $1.80 | 3,174,449 |
| 2024-03-19 | $1.90 | $2.07 | $1.78 | $2.00 | $2.00 | 642,285 |
| 2024-03-18 | $2.05 | $2.12 | $1.88 | $1.94 | $1.94 | 802,246 |
| 2024-03-15 | $1.79 | $2.05 | $1.78 | $1.88 | $1.88 | 1,129,522 |
| 2024-03-14 | $1.83 | $1.88 | $1.62 | $1.72 | $1.72 | 455,264 |
| 2024-03-13 | $1.80 | $2.03 | $1.75 | $1.81 | $1.81 | 551,599 |
| 2024-03-12 | $1.84 | $1.94 | $1.72 | $1.91 | $1.91 | 419,916 |
| 2024-03-11 | $2.02 | $2.06 | $1.84 | $1.86 | $1.86 | 412,938 |
| 2024-03-08 | $2.06 | $2.15 | $1.98 | $2.04 | $2.04 | 531,929 |
| 2024-03-07 | $1.89 | $2.15 | $1.83 | $2.03 | $2.03 | 776,420 |
| 2024-03-06 | $2.19 | $2.20 | $1.69 | $1.89 | $1.89 | 1,658,171 |
| 2024-03-05 | $2.24 | $2.26 | $1.95 | $2.13 | $2.13 | 1,184,807 |
| 2024-03-04 | $1.91 | $2.40 | $1.88 | $2.22 | $2.22 | 2,942,734 |
| 2024-03-01 | $1.77 | $1.89 | $1.68 | $1.87 | $1.87 | 749,746 |
| 2024-02-29 | $1.87 | $1.92 | $1.66 | $1.76 | $1.76 | 1,612,167 |
| 2024-02-28 | $1.72 | $1.88 | $1.61 | $1.77 | $1.77 | 2,773,798 |
| 2024-02-27 | $1.40 | $1.66 | $1.36 | $1.62 | $1.62 | 831,396 |
| 2024-02-26 | $1.46 | $1.49 | $1.33 | $1.42 | $1.42 | 535,841 |
| 2024-02-23 | $1.53 | $1.62 | $1.34 | $1.42 | $1.42 | 836,384 |
| 2024-02-22 | $1.40 | $1.56 | $1.29 | $1.46 | $1.46 | 1,204,802 |
| 2024-02-21 | $1.24 | $1.38 | $1.18 | $1.36 | $1.36 | 469,393 |
| 2024-02-20 | $1.22 | $1.25 | $1.17 | $1.23 | $1.23 | 241,452 |
| 2024-02-16 | $1.19 | $1.29 | $1.18 | $1.25 | $1.25 | 332,325 |
| 2024-02-15 | $1.22 | $1.26 | $1.14 | $1.21 | $1.21 | 356,944 |
| 2024-02-14 | $1.17 | $1.20 | $1.06 | $1.19 | $1.19 | 423,777 |
| 2024-02-13 | $1.10 | $1.21 | $1.07 | $1.15 | $1.15 | 462,033 |
| 2024-02-12 | $1.15 | $1.15 | $1.00 | $1.10 | $1.10 | 692,848 |
| 2024-02-09 | $1.40 | $1.40 | $1.17 | $1.21 | $1.21 | 728,715 |
| 2024-02-08 | $1.18 | $1.50 | $1.17 | $1.38 | $1.38 | 2,481,748 |
| 2024-02-07 | $0.88 | $1.44 | $0.85 | $1.17 | $1.17 | 3,046,833 |
| 2024-02-06 | $0.77 | $0.88 | $0.76 | $0.87 | $0.87 | 256,027 |
| 2024-02-05 | $0.81 | $0.81 | $0.75 | $0.77 | $0.77 | 209,208 |
| 2024-02-02 | $0.80 | $0.89 | $0.76 | $0.78 | $0.78 | 1,044,736 |
| 2024-02-01 | $0.77 | $0.82 | $0.75 | $0.80 | $0.80 | 675,037 |
| 2024-01-31 | $0.75 | $0.80 | $0.73 | $0.75 | $0.75 | 268,335 |
| 2024-01-30 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 141,806 |
| 2024-01-29 | $0.80 | $0.81 | $0.77 | $0.80 | $0.80 | 115,796 |
| 2024-01-26 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 103,321 |
| 2024-01-25 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 130,997 |
| 2024-01-24 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 418,592 |
| 2024-01-23 | $0.80 | $0.84 | $0.79 | $0.80 | $0.80 | 125,530 |
| 2024-01-22 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 210,698 |
| 2024-01-19 | $0.87 | $0.89 | $0.76 | $0.80 | $0.80 | 672,600 |
| 2024-01-18 | $0.90 | $0.92 | $0.87 | $0.90 | $0.90 | 124,194 |
| 2024-01-17 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 142,257 |
| 2024-01-16 | $0.93 | $0.96 | $0.90 | $0.94 | $0.94 | 109,476 |
| 2024-01-12 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 108,365 |
| 2024-01-11 | $0.97 | $0.99 | $0.91 | $0.92 | $0.92 | 163,572 |
| 2024-01-10 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 175,673 |
| 2024-01-09 | $0.95 | $1.01 | $0.94 | $0.99 | $0.99 | 217,674 |
| 2024-01-08 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 164,452 |
| 2024-01-05 | $0.95 | $0.98 | $0.91 | $0.94 | $0.94 | 291,078 |
| 2024-01-04 | $0.98 | $1.00 | $0.92 | $0.98 | $0.98 | 214,565 |
| 2024-01-03 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 288,855 |
| 2024-01-02 | $0.93 | $1.01 | $0.93 | $1.01 | $1.01 | 206,824 |
| 2023-12-29 | $0.99 | $1.02 | $0.93 | $0.98 | $0.98 | 354,918 |
| 2023-12-28 | $0.96 | $1.06 | $0.96 | $1.01 | $1.01 | 416,571 |
| 2023-12-27 | $0.93 | $0.98 | $0.93 | $0.95 | $0.95 | 222,551 |
| 2023-12-26 | $0.89 | $0.98 | $0.89 | $0.93 | $0.93 | 305,215 |
| 2023-12-22 | $0.88 | $1.03 | $0.88 | $0.99 | $0.99 | 688,797 |
| 2023-12-21 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 163,124 |
| 2023-12-20 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 210,620 |
| 2023-12-19 | $0.97 | $0.97 | $0.87 | $0.90 | $0.90 | 223,547 |
| 2023-12-18 | $0.88 | $0.92 | $0.82 | $0.85 | $0.85 | 237,797 |
| 2023-12-15 | $0.86 | $0.90 | $0.81 | $0.87 | $0.87 | 538,740 |
| 2023-12-14 | $0.75 | $0.91 | $0.75 | $0.90 | $0.90 | 727,151 |
| 2023-12-13 | $0.81 | $0.82 | $0.74 | $0.76 | $0.76 | 567,536 |
| 2023-12-12 | $0.87 | $0.88 | $0.80 | $0.80 | $0.80 | 486,307 |
| 2023-12-11 | $0.89 | $0.89 | $0.84 | $0.87 | $0.87 | 235,659 |
| 2023-12-08 | $0.88 | $0.89 | $0.86 | $0.89 | $0.89 | 257,884 |
| 2023-12-07 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 348,892 |
| 2023-12-06 | $0.90 | $0.92 | $0.89 | $0.89 | $0.89 | 278,816 |
| 2023-12-05 | $0.91 | $0.92 | $0.86 | $0.92 | $0.92 | 336,440 |
| 2023-12-04 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 309,244 |
| 2023-12-01 | $0.90 | $0.95 | $0.90 | $0.93 | $0.93 | 617,849 |
| 2023-11-30 | $0.98 | $1.00 | $0.91 | $0.95 | $0.95 | 808,160 |
| 2023-11-29 | $0.99 | $1.03 | $0.96 | $0.98 | $0.98 | 724,913 |
| 2023-11-28 | $1.04 | $1.05 | $0.93 | $1.01 | $1.01 | 1,017,385 |
| 2023-11-27 | $1.02 | $1.08 | $1.00 | $1.03 | $1.03 | 852,254 |
| 2023-11-24 | $0.97 | $1.14 | $0.96 | $1.03 | $1.03 | 3,368,658 |
| 2023-11-22 | $0.92 | $0.96 | $0.88 | $0.91 | $0.91 | 3,643,602 |
| 2023-11-21 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 329,297 |
| 2023-11-20 | $0.96 | $0.97 | $0.90 | $0.95 | $0.95 | 459,808 |
| 2023-11-17 | $0.90 | $0.98 | $0.88 | $0.96 | $0.96 | 595,780 |
| 2023-11-16 | $0.98 | $1.01 | $0.91 | $0.92 | $0.92 | 947,006 |
| 2023-11-15 | $1.10 | $1.25 | $0.99 | $1.01 | $1.01 | 4,547,042 |
| 2023-11-14 | $1.04 | $1.04 | $0.84 | $0.93 | $0.93 | 2,767,418 |
| 2023-11-13 | $1.20 | $1.22 | $1.01 | $1.04 | $1.04 | 2,129,664 |
| 2023-11-10 | $1.25 | $1.25 | $1.14 | $1.22 | $1.22 | 598,381 |
| 2023-11-09 | $1.33 | $1.33 | $1.20 | $1.21 | $1.21 | 639,470 |
| 2023-11-08 | $1.29 | $1.42 | $1.24 | $1.29 | $1.29 | 1,323,092 |
| 2023-11-07 | $1.29 | $1.34 | $1.25 | $1.30 | $1.30 | 389,399 |
| 2023-11-06 | $1.41 | $1.41 | $1.25 | $1.30 | $1.30 | 769,881 |
| 2023-11-03 | $1.45 | $1.52 | $1.34 | $1.39 | $1.39 | 1,443,918 |
| 2023-11-02 | $1.43 | $1.49 | $1.38 | $1.43 | $1.43 | 741,080 |
| 2023-11-01 | $1.51 | $1.58 | $1.35 | $1.39 | $1.39 | 1,477,165 |
| 2023-10-31 | $1.33 | $1.68 | $1.33 | $1.48 | $1.48 | 4,490,436 |
| 2023-10-30 | $1.15 | $1.41 | $1.15 | $1.39 | $1.39 | 2,145,187 |
| 2023-10-27 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 537,367 |
| 2023-10-26 | $1.18 | $1.25 | $1.13 | $1.15 | $1.15 | 939,165 |
| 2023-10-25 | $1.29 | $1.36 | $1.18 | $1.20 | $1.20 | 859,414 |
| 2023-10-24 | $1.10 | $1.40 | $1.10 | $1.24 | $1.24 | 2,530,414 |
| 2023-10-23 | $1.19 | $1.20 | $1.12 | $1.17 | $1.17 | 1,189,632 |
| 2023-10-20 | $1.27 | $1.30 | $1.17 | $1.20 | $1.20 | 1,309,755 |
| 2023-10-19 | $1.33 | $1.43 | $1.27 | $1.31 | $1.31 | 1,296,114 |
| 2023-10-18 | $1.38 | $1.44 | $1.31 | $1.39 | $1.39 | 1,023,761 |
| 2023-10-17 | $1.37 | $1.50 | $1.27 | $1.42 | $1.42 | 3,708,526 |
| 2023-10-16 | $1.36 | $1.51 | $1.36 | $1.41 | $1.41 | 1,739,760 |
| 2023-10-13 | $1.43 | $1.55 | $1.28 | $1.44 | $1.44 | 3,483,594 |
| 2023-10-12 | $1.60 | $1.60 | $1.32 | $1.42 | $1.42 | 4,995,664 |
| 2023-10-11 | $1.78 | $1.92 | $1.57 | $1.65 | $1.65 | 4,875,633 |
| 2023-10-10 | $1.70 | $1.95 | $1.65 | $1.76 | $1.76 | 6,116,019 |
| 2023-10-09 | $1.80 | $1.96 | $1.60 | $1.72 | $1.72 | 4,370,712 |
| 2023-10-06 | $2.08 | $2.23 | $1.72 | $2.00 | $2.00 | 9,043,050 |
| 2023-10-05 | $2.76 | $2.80 | $2.06 | $2.08 | $2.08 | 16,710,089 |
| 2023-10-04 | $1.91 | $2.70 | $1.82 | $2.29 | $2.29 | 20,020,782 |
| 2023-10-03 | $3.10 | $3.13 | $2.35 | $2.49 | $2.49 | 19,895,172 |
| 2023-10-02 | $4.07 | $4.75 | $3.30 | $3.89 | $3.89 | 89,318,655 |
| 2023-09-29 | $1.88 | $3.62 | $1.88 | $2.98 | $2.98 | 158,801,254 |
| 2023-09-28 | $1.08 | $1.79 | $1.00 | $1.52 | $1.52 | 49,055,454 |
| 2023-09-27 | $1.14 | $1.22 | $1.04 | $1.11 | $1.11 | 16,409,364 |
| 2023-09-26 | $1.22 | $1.66 | $1.00 | $1.48 | $1.48 | 188,832,105 |
| 2023-09-25 | $0.31 | $0.36 | $0.31 | $0.33 | $0.33 | 11,091,549 |
| 2023-09-22 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 33,537 |
| 2023-09-21 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 141,744 |
| 2023-09-20 | $0.38 | $0.39 | $0.31 | $0.32 | $0.32 | 642,743 |
| 2023-09-19 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 165,287 |
| 2023-09-18 | $0.33 | $0.37 | $0.25 | $0.33 | $0.33 | 247,734 |
| 2023-09-15 | $0.36 | $0.37 | $0.31 | $0.37 | $0.37 | 180,319 |
| 2023-09-14 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 70,741 |
| 2023-09-13 | $0.35 | $0.36 | $0.30 | $0.33 | $0.33 | 262,064 |
| 2023-09-12 | $0.40 | $0.41 | $0.30 | $0.33 | $0.33 | 416,319 |
| 2023-09-11 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 40,913 |
| 2023-09-08 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 90,872 |
| 2023-09-07 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 145,778 |
| 2023-09-06 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 163,334 |
| 2023-09-05 | $0.46 | $0.50 | $0.42 | $0.47 | $0.47 | 119,409 |
| 2023-09-01 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 275,621 |
| 2023-08-31 | $0.46 | $0.48 | $0.40 | $0.44 | $0.44 | 2,478,193 |
| 2023-08-30 | $0.44 | $0.49 | $0.42 | $0.45 | $0.45 | 112,031 |
| 2023-08-29 | $0.44 | $0.44 | $0.40 | $0.44 | $0.44 | 194,485 |
| 2023-08-28 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 95,604 |
| 2023-08-25 | $0.39 | $0.44 | $0.34 | $0.43 | $0.43 | 266,392 |
| 2023-08-24 | $0.41 | $0.42 | $0.37 | $0.38 | $0.38 | 194,150 |
| 2023-08-23 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 134,833 |
| 2023-08-22 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 49,051 |
| 2023-08-21 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 160,783 |
| 2023-08-18 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 70,803 |
| 2023-08-17 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 93,379 |
| 2023-08-16 | $0.41 | $0.43 | $0.39 | $0.40 | $0.40 | 274,590 |
| 2023-08-15 | $0.39 | $0.44 | $0.39 | $0.41 | $0.41 | 136,098 |
| 2023-08-14 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 209,687 |
| 2023-08-11 | $0.40 | $0.45 | $0.40 | $0.43 | $0.43 | 161,445 |
| 2023-08-10 | $0.44 | $0.46 | $0.33 | $0.43 | $0.43 | 307,798 |
| 2023-08-09 | $0.50 | $0.50 | $0.34 | $0.46 | $0.46 | 583,551 |
| 2023-08-08 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 273,162 |
| 2023-08-07 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 246,986 |
| 2023-08-04 | $0.57 | $0.60 | $0.53 | $0.57 | $0.57 | 746,748 |
| 2023-08-03 | $0.57 | $0.57 | $0.50 | $0.54 | $0.54 | 409,480 |
| 2023-08-02 | $0.53 | $0.58 | $0.51 | $0.56 | $0.56 | 839,622 |
| 2023-08-01 | $0.57 | $0.64 | $0.52 | $0.57 | $0.57 | 2,165,203 |
| 2023-07-31 | $0.62 | $0.64 | $0.50 | $0.55 | $0.55 | 2,643,528 |
| 2023-07-28 | $0.78 | $0.79 | $0.62 | $0.65 | $0.65 | 8,498,774 |
| 2023-07-27 | $0.59 | $1.05 | $0.50 | $0.84 | $0.84 | 172,304,599 |
| 2023-07-26 | $0.35 | $0.39 | $0.32 | $0.36 | $0.36 | 255,388 |
| 2023-07-25 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 80,645 |
| 2023-07-24 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 83,163 |
| 2023-07-21 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 66,739 |
| 2023-07-20 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 46,279 |
| 2023-07-19 | $0.40 | $0.42 | $0.36 | $0.38 | $0.38 | 65,757 |
| 2023-07-18 | $0.38 | $0.42 | $0.36 | $0.40 | $0.40 | 90,155 |
| 2023-07-17 | $0.41 | $0.42 | $0.37 | $0.39 | $0.39 | 181,195 |
| 2023-07-14 | $0.44 | $0.46 | $0.40 | $0.41 | $0.41 | 238,773 |
| 2023-07-13 | $0.49 | $0.51 | $0.44 | $0.44 | $0.44 | 191,730 |
| 2023-07-12 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 199,215 |
| 2023-07-11 | $0.47 | $0.49 | $0.42 | $0.48 | $0.48 | 450,571 |
| 2023-07-10 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 287,449 |
| 2023-07-07 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 156,410 |
| 2023-07-06 | $0.55 | $0.55 | $0.48 | $0.51 | $0.51 | 366,651 |
| 2023-07-05 | $0.51 | $0.52 | $0.46 | $0.50 | $0.50 | 427,360 |
| 2023-07-03 | $0.55 | $0.55 | $0.46 | $0.49 | $0.49 | 254,245 |
| 2023-06-30 | $0.53 | $0.54 | $0.45 | $0.51 | $0.51 | 525,103 |
| 2023-06-29 | $0.54 | $0.55 | $0.50 | $0.53 | $0.53 | 607,660 |
| 2023-06-28 | $0.55 | $0.60 | $0.50 | $0.55 | $0.55 | 827,537 |
| 2023-06-27 | $0.58 | $0.69 | $0.51 | $0.57 | $0.57 | 2,790,020 |
| 2023-06-26 | $0.82 | $0.85 | $0.60 | $0.65 | $0.65 | 30,464,572 |
| 2023-06-23 | $0.61 | $0.61 | $0.55 | $0.61 | $0.61 | 21,351 |
| 2023-06-22 | $0.57 | $0.62 | $0.57 | $0.62 | $0.62 | 4,125 |
| 2023-06-21 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 18,208 |
| 2023-06-20 | $0.71 | $0.71 | $0.60 | $0.60 | $0.60 | 57,433 |
| 2023-06-16 | $0.66 | $0.71 | $0.65 | $0.65 | $0.65 | 5,510 |
| 2023-06-15 | $0.64 | $0.72 | $0.64 | $0.71 | $0.71 | 6,277 |
| 2023-06-14 | $0.68 | $0.72 | $0.64 | $0.64 | $0.64 | 23,027 |
| 2023-06-13 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 11,432 |
| 2023-06-12 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 6,306 |
| 2023-06-09 | $0.73 | $0.73 | $0.66 | $0.66 | $0.66 | 22,140 |
| 2023-06-08 | $0.75 | $0.81 | $0.70 | $0.70 | $0.70 | 36,442 |
| 2023-06-07 | $0.75 | $0.84 | $0.75 | $0.78 | $0.78 | 12,326 |
| 2023-06-06 | $0.74 | $0.80 | $0.74 | $0.77 | $0.77 | 4,434 |
| 2023-06-05 | $0.70 | $0.80 | $0.70 | $0.74 | $0.74 | 7,991 |
| 2023-06-02 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 6,043 |
| 2023-06-01 | $0.70 | $0.80 | $0.70 | $0.74 | $0.74 | 19,761 |
| 2023-05-31 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 14,173 |
| 2023-05-30 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 5,769 |
| 2023-05-26 | $0.83 | $0.83 | $0.75 | $0.80 | $0.80 | 45,690 |
| 2023-05-25 | $0.80 | $0.82 | $0.74 | $0.80 | $0.80 | 19,681 |
| 2023-05-24 | $0.73 | $0.80 | $0.72 | $0.75 | $0.75 | 13,705 |
| 2023-05-23 | $0.76 | $0.79 | $0.73 | $0.74 | $0.74 | 7,594 |
| 2023-05-22 | $0.83 | $0.83 | $0.73 | $0.74 | $0.74 | 22,935 |
| 2023-05-19 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 1,485 |
| 2023-05-18 | $0.80 | $0.80 | $0.72 | $0.79 | $0.79 | 5,464 |
| 2023-05-17 | $0.83 | $0.87 | $0.72 | $0.77 | $0.77 | 16,713 |
| 2023-05-16 | $0.79 | $0.80 | $0.71 | $0.73 | $0.73 | 40,592 |
| 2023-05-15 | $0.79 | $0.83 | $0.70 | $0.72 | $0.72 | 26,849 |
| 2023-05-12 | $0.82 | $0.86 | $0.74 | $0.75 | $0.75 | 32,677 |
| 2023-05-11 | $0.83 | $0.86 | $0.78 | $0.86 | $0.86 | 3,005 |
| 2023-05-10 | $0.80 | $0.90 | $0.79 | $0.89 | $0.89 | 16,000 |
| 2023-05-09 | $0.80 | $0.87 | $0.75 | $0.80 | $0.80 | 17,912 |
| 2023-05-08 | $0.87 | $0.87 | $0.72 | $0.75 | $0.75 | 15,471 |
| 2023-05-05 | $0.87 | $0.90 | $0.81 | $0.86 | $0.86 | 16,383 |
| 2023-05-04 | $0.91 | $0.93 | $0.86 | $0.88 | $0.88 | 10,864 |
| 2023-05-03 | $0.99 | $1.33 | $0.85 | $0.91 | $0.91 | 161,413 |
| 2023-05-02 | $0.92 | $0.98 | $0.87 | $0.95 | $0.95 | 14,208 |
| 2023-05-01 | $0.88 | $0.99 | $0.85 | $0.92 | $0.92 | 6,857 |
| 2023-04-28 | $0.84 | $0.87 | $0.83 | $0.87 | $0.87 | 8,367 |
| 2023-04-27 | $0.83 | $0.91 | $0.83 | $0.91 | $0.91 | 2,662 |
| 2023-04-26 | $0.90 | $0.94 | $0.83 | $0.83 | $0.83 | 21,371 |
| 2023-04-25 | $0.87 | $0.87 | $0.75 | $0.83 | $0.83 | 6,540 |
| 2023-04-24 | $0.79 | $0.92 | $0.79 | $0.87 | $0.87 | 16,510 |
| 2023-04-21 | $0.92 | $0.95 | $0.85 | $0.90 | $0.90 | 53,562 |
| 2023-04-20 | $0.98 | $0.98 | $0.85 | $0.86 | $0.86 | 59,205 |
| 2023-04-19 | $0.92 | $1.06 | $0.92 | $0.98 | $0.98 | 290,468 |
| 2023-04-18 | $1.15 | $1.48 | $1.03 | $1.26 | $1.26 | 1,374,493 |
| 2023-04-17 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 7,856 |
| 2023-04-14 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 3,561 |
| 2023-04-13 | $1.07 | $1.19 | $1.06 | $1.06 | $1.06 | 1,520 |
| 2023-04-12 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 2,358 |
| 2023-04-11 | $1.02 | $1.09 | $1.02 | $1.09 | $1.09 | 2,278 |
| 2023-04-10 | $1.01 | $1.18 | $1.01 | $1.03 | $1.03 | 5,291 |
| 2023-04-06 | $1.13 | $1.13 | $1.10 | $1.12 | $1.12 | 1,686 |
| 2023-04-05 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | 1,323 |
| 2023-04-04 | $1.05 | $1.12 | $1.00 | $1.12 | $1.12 | 4,916 |
| 2023-04-03 | $1.11 | $1.14 | $1.01 | $1.12 | $1.12 | 4,227 |
| 2023-03-31 | $1.04 | $1.10 | $1.04 | $1.09 | $1.09 | 12,178 |
| 2023-03-30 | $1.25 | $1.25 | $1.11 | $1.15 | $1.15 | 2,446 |
| 2023-03-29 | $1.26 | $1.26 | $1.18 | $1.20 | $1.20 | 14,950 |
| 2023-03-28 | $1.21 | $1.25 | $1.09 | $1.19 | $1.19 | 14,298 |
| 2023-03-27 | $1.26 | $1.26 | $1.14 | $1.18 | $1.18 | 9,882 |
| 2023-03-24 | $1.20 | $1.25 | $1.09 | $1.23 | $1.23 | 26,014 |
| 2023-03-23 | $1.19 | $1.20 | $1.18 | $1.20 | $1.20 | 31,724 |
| 2023-03-22 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 13,310 |
| 2023-03-21 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 17,114 |
| 2023-03-20 | $1.15 | $1.17 | $1.05 | $1.15 | $1.15 | 18,367 |
| 2023-03-17 | $0.91 | $1.14 | $0.90 | $1.13 | $1.13 | 23,634 |
| 2023-03-16 | $0.94 | $0.97 | $0.85 | $0.94 | $0.94 | 19,669 |
| 2023-03-15 | $1.04 | $1.04 | $0.84 | $0.85 | $0.85 | 44,071 |
| 2023-03-14 | $1.16 | $1.18 | $0.84 | $1.03 | $1.03 | 28,930 |
| 2023-03-13 | $1.14 | $1.18 | $1.07 | $1.11 | $1.11 | 4,856 |
| 2023-03-10 | $1.13 | $1.20 | $1.10 | $1.20 | $1.20 | 965 |
| 2023-03-09 | $1.24 | $1.28 | $1.14 | $1.14 | $1.14 | 14,206 |
| 2023-03-08 | $1.22 | $1.44 | $1.10 | $1.25 | $1.25 | 106,108 |
| 2023-03-07 | $1.11 | $1.24 | $1.09 | $1.09 | $1.09 | 6,273 |
| 2023-03-06 | $1.17 | $1.19 | $1.05 | $1.14 | $1.14 | 8,207 |
| 2023-03-03 | $1.22 | $1.22 | $1.05 | $1.13 | $1.13 | 10,359 |
| 2023-03-02 | $1.11 | $1.19 | $1.07 | $1.08 | $1.08 | 13,126 |
| 2023-03-01 | $1.10 | $1.12 | $1.06 | $1.07 | $1.07 | 26,102 |
| 2023-02-28 | $1.13 | $1.13 | $1.09 | $1.10 | $1.10 | 42,145 |
| 2023-02-27 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 77,071 |
| 2023-02-24 | $1.25 | $1.25 | $1.11 | $1.14 | $1.14 | 41,924 |
| 2023-02-23 | $1.25 | $1.25 | $1.19 | $1.25 | $1.25 | 7,440 |
| 2023-02-22 | $1.19 | $1.25 | $1.19 | $1.20 | $1.20 | 6,201 |
| 2023-02-21 | $1.20 | $1.23 | $1.13 | $1.22 | $1.22 | 25,838 |
| 2023-02-17 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 11,588 |
| 2023-02-16 | $1.20 | $1.20 | $1.15 | $1.20 | $1.20 | 27,505 |
| 2023-02-15 | $1.17 | $1.20 | $1.13 | $1.19 | $1.19 | 1,453 |
| 2023-02-14 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 1,914 |
| 2023-02-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,371 |
| 2023-02-10 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 2,194 |
| 2023-02-09 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 1,832 |
| 2023-02-08 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 1,476 |
| 2023-02-07 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 4,600 |
| 2023-02-06 | $1.17 | $1.20 | $1.17 | $1.18 | $1.18 | 7,277 |
| 2023-02-03 | $1.20 | $1.24 | $1.18 | $1.18 | $1.18 | 16,511 |
| 2023-02-02 | $1.25 | $1.25 | $1.15 | $1.24 | $1.24 | 20,489 |
| 2023-02-01 | $1.17 | $1.25 | $1.17 | $1.22 | $1.22 | 7,048 |
| 2023-01-31 | $1.18 | $1.22 | $1.18 | $1.21 | $1.21 | 2,652 |
| 2023-01-30 | $1.25 | $1.25 | $1.16 | $1.22 | $1.22 | 10,842 |
| 2023-01-27 | $1.15 | $1.24 | $1.12 | $1.23 | $1.23 | 3,026 |
| 2023-01-26 | $1.13 | $1.18 | $1.12 | $1.18 | $1.18 | 1,498 |
| 2023-01-25 | $1.18 | $1.22 | $1.13 | $1.21 | $1.21 | 2,465 |
| 2023-01-24 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 2,974 |
| 2023-01-23 | $1.10 | $1.14 | $1.09 | $1.13 | $1.13 | 12,031 |
| 2023-01-20 | $1.15 | $1.19 | $0.92 | $1.19 | $1.19 | 17,433 |
| 2023-01-19 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 151 |
| 2023-01-18 | $1.31 | $1.35 | $1.21 | $1.21 | $1.21 | 9,772 |
| 2023-01-17 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 17,024 |
| 2023-01-13 | $1.30 | $1.30 | $1.11 | $1.11 | $1.11 | 3,463 |
| 2023-01-12 | $1.20 | $1.30 | $1.14 | $1.29 | $1.29 | 7,221 |
| 2023-01-11 | $1.18 | $1.30 | $1.18 | $1.19 | $1.19 | 13,016 |
| 2023-01-10 | $1.18 | $1.20 | $1.12 | $1.12 | $1.12 | 5,343 |
| 2023-01-09 | $1.05 | $1.24 | $0.97 | $1.18 | $1.18 | 31,144 |
| 2023-01-06 | $0.98 | $1.05 | $0.98 | $0.98 | $0.98 | 3,625 |
| 2023-01-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 183 |
| 2023-01-04 | $0.87 | $0.92 | $0.77 | $0.90 | $0.90 | 4,274 |
| 2023-01-03 | $0.90 | $0.90 | $0.81 | $0.90 | $0.90 | 11,383 |
| 2022-12-30 | $0.79 | $0.90 | $0.70 | $0.90 | $0.90 | 83,823 |
| 2022-12-29 | $0.92 | $0.92 | $0.57 | $0.83 | $0.83 | 82,788 |
| 2022-12-28 | $0.95 | $0.95 | $0.82 | $0.88 | $0.88 | 20,776 |
| 2022-12-27 | $0.95 | $1.00 | $0.90 | $0.95 | $0.95 | 34,752 |
| 2022-12-23 | $1.02 | $1.02 | $0.90 | $0.93 | $0.93 | 36,689 |
| 2022-12-22 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 5,250 |
| 2022-12-21 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 4,208 |
| 2022-12-20 | $1.03 | $1.08 | $1.01 | $1.01 | $1.01 | 19,301 |
| 2022-12-19 | $1.13 | $1.16 | $1.12 | $1.13 | $1.13 | 5,281 |
| 2022-12-16 | $1.06 | $1.12 | $1.03 | $1.12 | $1.12 | 2,805 |
| 2022-12-15 | $1.11 | $1.13 | $1.01 | $1.03 | $1.03 | 5,167 |
| 2022-12-14 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 4,620 |
| 2022-12-13 | $1.13 | $1.13 | $1.06 | $1.09 | $1.09 | 10,141 |
| 2022-12-12 | $1.17 | $1.17 | $1.01 | $1.08 | $1.08 | 17,713 |
| 2022-12-09 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 5,226 |
| 2022-12-08 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 6,278 |
| 2022-12-07 | $1.13 | $1.16 | $1.10 | $1.10 | $1.10 | 2,937 |
| 2022-12-06 | $1.11 | $1.22 | $1.10 | $1.19 | $1.19 | 11,165 |
| 2022-12-05 | $1.14 | $1.28 | $1.11 | $1.14 | $1.14 | 30,848 |
| 2022-12-02 | $1.15 | $1.20 | $1.14 | $1.17 | $1.17 | 12,243 |
| 2022-12-01 | $1.06 | $1.24 | $1.06 | $1.21 | $1.21 | 102,326 |
| 2022-11-30 | $1.09 | $1.14 | $1.04 | $1.08 | $1.08 | 18,955 |
| 2022-11-29 | $1.20 | $1.20 | $1.13 | $1.13 | $1.13 | 11,805 |
| 2022-11-28 | $1.23 | $1.25 | $1.19 | $1.23 | $1.23 | 10,424 |
| 2022-11-25 | $1.26 | $1.29 | $1.24 | $1.29 | $1.29 | 17,963 |
| 2022-11-23 | $1.23 | $1.29 | $1.21 | $1.28 | $1.28 | 11,009 |
| 2022-11-22 | $1.22 | $1.29 | $1.17 | $1.27 | $1.27 | 10,620 |
| 2022-11-21 | $1.24 | $1.28 | $1.15 | $1.23 | $1.23 | 26,487 |
| 2022-11-18 | $1.19 | $1.26 | $1.13 | $1.26 | $1.26 | 22,300 |
| 2022-11-17 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 11,656 |
| 2022-11-16 | $1.27 | $1.30 | $1.24 | $1.25 | $1.25 | 15,254 |
| 2022-11-15 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 10,855 |
| 2022-11-14 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 21,869 |
| 2022-11-11 | $1.20 | $1.31 | $1.20 | $1.21 | $1.21 | 31,230 |
| 2022-11-10 | $1.22 | $1.30 | $1.19 | $1.24 | $1.24 | 18,679 |
| 2022-11-09 | $1.30 | $1.39 | $1.16 | $1.17 | $1.17 | 34,021 |
| 2022-11-08 | $1.33 | $1.35 | $1.26 | $1.26 | $1.26 | 5,143 |
| 2022-11-07 | $1.35 | $1.35 | $1.28 | $1.33 | $1.33 | 20,636 |
| 2022-11-04 | $1.30 | $1.34 | $1.26 | $1.31 | $1.31 | 13,213 |
| 2022-11-03 | $1.25 | $1.31 | $1.25 | $1.25 | $1.25 | 4,556 |
| 2022-11-02 | $1.40 | $1.40 | $1.24 | $1.28 | $1.28 | 24,727 |
| 2022-11-01 | $1.35 | $1.43 | $1.25 | $1.30 | $1.30 | 29,452 |
| 2022-10-31 | $1.24 | $1.35 | $1.24 | $1.26 | $1.26 | 14,091 |
| 2022-10-28 | $1.38 | $1.44 | $1.25 | $1.26 | $1.26 | 13,366 |
| 2022-10-27 | $1.50 | $1.50 | $1.25 | $1.38 | $1.38 | 51,570 |
| 2022-10-26 | $1.10 | $1.50 | $1.10 | $1.41 | $1.41 | 76,131 |
| 2022-10-25 | $1.13 | $1.15 | $1.04 | $1.06 | $1.06 | 18,311 |
| 2022-10-24 | $1.19 | $1.19 | $1.05 | $1.05 | $1.05 | 26,715 |
| 2022-10-21 | $1.29 | $1.31 | $1.13 | $1.16 | $1.16 | 13,332 |
| 2022-10-20 | $1.16 | $1.23 | $1.12 | $1.23 | $1.23 | 5,295 |
| 2022-10-19 | $1.25 | $1.25 | $1.14 | $1.18 | $1.18 | 15,934 |
| 2022-10-18 | $1.21 | $1.25 | $1.12 | $1.15 | $1.15 | 25,433 |
| 2022-10-17 | $1.20 | $1.22 | $1.16 | $1.21 | $1.21 | 8,755 |
| 2022-10-14 | $1.22 | $1.23 | $1.12 | $1.21 | $1.21 | 18,089 |
| 2022-10-13 | $1.06 | $1.25 | $0.99 | $1.25 | $1.25 | 42,245 |
| 2022-10-12 | $1.35 | $1.55 | $1.09 | $1.09 | $1.09 | 62,786 |
| 2022-10-11 | $1.32 | $1.33 | $1.25 | $1.30 | $1.30 | 40,927 |
| 2022-10-10 | $1.33 | $1.50 | $1.25 | $1.32 | $1.32 | 86,592 |
| 2022-10-07 | $1.09 | $1.79 | $1.09 | $1.33 | $1.33 | 424,619 |
| 2022-10-06 | $1.10 | $1.21 | $1.10 | $1.18 | $1.18 | 2,528 |
| 2022-10-05 | $1.17 | $1.40 | $1.13 | $1.15 | $1.15 | 21,186 |
| 2022-10-04 | $1.09 | $1.21 | $1.09 | $1.12 | $1.12 | 18,420 |
| 2022-10-03 | $1.07 | $1.18 | $1.07 | $1.09 | $1.09 | 4,939 |
| 2022-09-30 | $1.18 | $1.21 | $1.13 | $1.13 | $1.13 | 7,493 |
| 2022-09-29 | $1.21 | $1.25 | $1.19 | $1.21 | $1.21 | 7,472 |
| 2022-09-28 | $1.20 | $1.37 | $1.20 | $1.21 | $1.21 | 5,389 |
| 2022-09-27 | $1.18 | $1.42 | $1.18 | $1.21 | $1.21 | 7,426 |
| 2022-09-26 | $1.34 | $1.35 | $1.24 | $1.24 | $1.24 | 9,301 |
| 2022-09-23 | $1.26 | $1.34 | $1.25 | $1.25 | $1.25 | 7,027 |
| 2022-09-22 | $1.30 | $1.41 | $1.28 | $1.30 | $1.30 | 13,282 |
| 2022-09-21 | $1.50 | $1.50 | $1.30 | $1.30 | $1.30 | 20,642 |
| 2022-09-20 | $1.71 | $1.71 | $1.36 | $1.49 | $1.49 | 15,255 |
| 2022-09-19 | $1.50 | $1.58 | $1.47 | $1.57 | $1.57 | 19,295 |
| 2022-09-16 | $1.78 | $1.85 | $1.41 | $1.42 | $1.42 | 37,083 |
| 2022-09-15 | $1.94 | $1.97 | $1.72 | $1.72 | $1.72 | 17,719 |
| 2022-09-14 | $1.99 | $1.99 | $1.86 | $1.89 | $1.89 | 13,766 |
| 2022-09-13 | $1.96 | $1.96 | $1.84 | $1.94 | $1.94 | 7,354 |
| 2022-09-12 | $1.98 | $2.00 | $1.91 | $1.96 | $1.96 | 12,910 |
| 2022-09-09 | $1.81 | $1.92 | $1.78 | $1.90 | $1.90 | 10,729 |
| 2022-09-08 | $1.75 | $1.85 | $1.69 | $1.69 | $1.69 | 7,256 |
| 2022-09-07 | $1.73 | $1.75 | $1.68 | $1.75 | $1.75 | 9,794 |
| 2022-09-06 | $1.68 | $1.77 | $1.59 | $1.62 | $1.62 | 22,908 |
| 2022-09-02 | $1.71 | $1.73 | $1.68 | $1.73 | $1.73 | 7,613 |
| 2022-09-01 | $1.69 | $1.73 | $1.64 | $1.72 | $1.72 | 19,133 |
| 2022-08-31 | $1.86 | $1.89 | $1.70 | $1.70 | $1.70 | 11,645 |
| 2022-08-30 | $2.00 | $2.00 | $1.86 | $1.86 | $1.86 | 6,091 |
| 2022-08-29 | $1.89 | $1.94 | $1.88 | $1.88 | $1.88 | 2,261 |
| 2022-08-26 | $2.00 | $2.00 | $1.88 | $1.88 | $1.88 | 3,711 |
| 2022-08-25 | $2.00 | $2.04 | $1.96 | $2.04 | $2.04 | 3,999 |
| 2022-08-24 | $1.98 | $2.02 | $1.86 | $1.95 | $1.95 | 4,935 |
| 2022-08-23 | $1.86 | $1.99 | $1.86 | $1.99 | $1.99 | 3,535 |
| 2022-08-22 | $2.00 | $2.05 | $1.76 | $1.82 | $1.82 | 12,030 |
| 2022-08-19 | $1.97 | $2.08 | $1.87 | $2.04 | $2.04 | 30,453 |
| 2022-08-18 | $2.05 | $2.05 | $2.01 | $2.01 | $2.01 | 3,418 |
| 2022-08-17 | $2.03 | $2.05 | $1.94 | $2.00 | $2.00 | 17,408 |
| 2022-08-16 | $2.00 | $2.05 | $2.00 | $2.04 | $2.04 | 2,501 |
| 2022-08-15 | $1.92 | $2.11 | $1.92 | $2.02 | $2.02 | 19,715 |
| 2022-08-12 | $1.95 | $2.06 | $1.95 | $2.05 | $2.05 | 10,552 |
| 2022-08-11 | $2.05 | $2.20 | $1.91 | $1.91 | $1.91 | 27,414 |
| 2022-08-10 | $2.13 | $2.13 | $2.06 | $2.08 | $2.08 | 4,277 |
| 2022-08-09 | $2.16 | $2.16 | $2.05 | $2.09 | $2.09 | 8,741 |
| 2022-08-08 | $2.20 | $2.20 | $2.15 | $2.16 | $2.16 | 10,207 |
| 2022-08-05 | $2.06 | $2.20 | $2.06 | $2.20 | $2.20 | 27,896 |
| 2022-08-04 | $2.12 | $2.12 | $2.03 | $2.04 | $2.04 | 10,501 |
| 2022-08-03 | $1.97 | $2.14 | $1.92 | $2.10 | $2.10 | 99,505 |
| 2022-08-02 | $1.77 | $1.94 | $1.71 | $1.93 | $1.93 | 16,986 |
| 2022-08-01 | $1.70 | $1.88 | $1.70 | $1.81 | $1.81 | 54,798 |
| 2022-07-29 | $2.15 | $2.20 | $1.66 | $1.70 | $1.70 | 175,739 |
| 2022-07-28 | $2.07 | $2.20 | $2.06 | $2.14 | $2.14 | 50,904 |
| 2022-07-27 | $2.13 | $2.19 | $2.02 | $2.14 | $2.14 | 29,231 |
| 2022-07-26 | $2.20 | $2.22 | $2.03 | $2.18 | $2.18 | 59,810 |
| 2022-07-25 | $2.18 | $2.30 | $2.01 | $2.21 | $2.21 | 93,406 |
| 2022-07-22 | $2.19 | $2.23 | $2.04 | $2.19 | $2.19 | 89,823 |
| 2022-07-21 | $2.03 | $2.29 | $1.88 | $2.17 | $2.17 | 252,663 |
| 2022-07-20 | $1.89 | $2.02 | $1.89 | $2.01 | $2.01 | 24,348 |
| 2022-07-19 | $2.07 | $2.17 | $1.98 | $2.03 | $2.03 | 49,512 |
| 2022-07-18 | $2.05 | $2.21 | $2.05 | $2.05 | $2.05 | 78,184 |
| 2022-07-15 | $1.98 | $2.10 | $1.98 | $2.05 | $2.05 | 16,588 |
| 2022-07-14 | $2.20 | $2.25 | $1.92 | $2.01 | $2.01 | 57,477 |
| 2022-07-13 | $2.16 | $2.34 | $2.16 | $2.21 | $2.21 | 40,787 |
| 2022-07-12 | $2.37 | $2.41 | $2.12 | $2.22 | $2.22 | 54,511 |
| 2022-07-11 | $2.55 | $2.60 | $2.37 | $2.38 | $2.38 | 120,158 |
| 2022-07-08 | $2.27 | $2.60 | $2.21 | $2.54 | $2.54 | 169,018 |
| 2022-07-07 | $1.97 | $2.32 | $1.97 | $2.22 | $2.22 | 213,214 |
| 2022-07-06 | $1.87 | $2.03 | $1.79 | $2.02 | $2.02 | 243,213 |
| 2022-07-05 | $1.86 | $1.96 | $1.83 | $1.91 | $1.91 | 276,555 |
| 2022-07-01 | $2.26 | $2.35 | $2.00 | $2.01 | $2.01 | 166,392 |
| 2022-06-30 | $2.76 | $2.76 | $2.31 | $2.41 | $2.41 | 828,465 |
| 2022-06-29 | $2.57 | $2.77 | $2.30 | $2.76 | $2.76 | 665,411 |
| 2022-06-28 | $2.43 | $2.78 | $2.20 | $2.57 | $2.57 | 4,131,148 |
| 2022-06-27 | $2.20 | $2.97 | $1.99 | $2.46 | $2.46 | 12,959,432 |
| 2022-06-24 | $1.56 | $2.36 | $1.56 | $1.88 | $1.88 | 1,353,100 |
| 2022-06-23 | $1.50 | $1.54 | $1.50 | $1.54 | $1.54 | 2,086 |
| 2022-06-22 | $1.34 | $1.51 | $1.34 | $1.48 | $1.48 | 12,188 |
| 2022-06-21 | $1.46 | $1.52 | $1.37 | $1.47 | $1.47 | 5,183 |
| 2022-06-17 | $1.47 | $1.47 | $1.37 | $1.43 | $1.43 | 13,960 |
| 2022-06-16 | $1.32 | $1.35 | $1.26 | $1.30 | $1.30 | 13,168 |
| 2022-06-15 | $1.37 | $1.40 | $1.30 | $1.30 | $1.30 | 7,249 |
| 2022-06-14 | $1.38 | $1.46 | $1.37 | $1.40 | $1.40 | 7,169 |
| 2022-06-13 | $1.48 | $1.49 | $1.36 | $1.41 | $1.41 | 19,436 |
| 2022-06-10 | $1.65 | $1.65 | $1.44 | $1.50 | $1.50 | 24,494 |
| 2022-06-09 | $1.50 | $1.52 | $1.43 | $1.50 | $1.50 | 13,505 |
| 2022-06-08 | $1.55 | $1.60 | $1.50 | $1.50 | $1.50 | 14,918 |
| 2022-06-07 | $1.57 | $1.66 | $1.54 | $1.62 | $1.62 | 5,510 |
| 2022-06-06 | $1.55 | $1.56 | $1.49 | $1.52 | $1.52 | 15,754 |
| 2022-06-03 | $1.67 | $1.67 | $1.47 | $1.50 | $1.50 | 15,131 |
| 2022-06-02 | $1.71 | $1.71 | $1.58 | $1.61 | $1.61 | 12,524 |
| 2022-06-01 | $1.54 | $1.93 | $1.50 | $1.70 | $1.70 | 36,354 |
| 2022-05-31 | $1.50 | $1.59 | $1.50 | $1.54 | $1.54 | 12,375 |
| 2022-05-27 | $1.55 | $1.60 | $1.50 | $1.55 | $1.55 | 22,615 |
| 2022-05-26 | $1.56 | $1.63 | $1.55 | $1.60 | $1.60 | 14,975 |
| 2022-05-25 | $1.41 | $1.61 | $1.41 | $1.60 | $1.60 | 49,154 |
| 2022-05-24 | $1.70 | $1.70 | $1.45 | $1.45 | $1.45 | 131,376 |
| 2022-05-23 | $1.66 | $1.79 | $1.61 | $1.79 | $1.79 | 28,345 |
| 2022-05-20 | $1.84 | $1.84 | $1.50 | $1.70 | $1.70 | 68,864 |
| 2022-05-19 | $1.65 | $1.74 | $1.63 | $1.73 | $1.73 | 19,031 |
| 2022-05-18 | $1.57 | $1.59 | $1.49 | $1.55 | $1.55 | 3,086 |
| 2022-05-17 | $1.67 | $1.75 | $1.60 | $1.60 | $1.60 | 20,277 |
| 2022-05-16 | $1.53 | $1.68 | $1.49 | $1.68 | $1.68 | 12,843 |
| 2022-05-13 | $1.61 | $1.61 | $1.40 | $1.49 | $1.49 | 10,518 |
| 2022-05-12 | $1.45 | $1.64 | $1.40 | $1.48 | $1.48 | 10,632 |
| 2022-05-11 | $1.81 | $1.81 | $1.42 | $1.44 | $1.44 | 7,904 |
| 2022-05-10 | $1.50 | $1.63 | $1.45 | $1.55 | $1.55 | 30,263 |
| 2022-05-09 | $1.60 | $1.63 | $1.49 | $1.49 | $1.49 | 7,824 |
| 2022-05-06 | $1.68 | $1.77 | $1.60 | $1.62 | $1.62 | 11,938 |
| 2022-05-05 | $1.98 | $1.98 | $1.63 | $1.72 | $1.72 | 22,597 |
| 2022-05-04 | $1.77 | $1.99 | $1.67 | $1.98 | $1.98 | 111,343 |
| 2022-05-03 | $1.69 | $1.82 | $1.53 | $1.79 | $1.79 | 46,311 |
| 2022-05-02 | $1.77 | $1.77 | $1.53 | $1.63 | $1.63 | 39,509 |
| 2022-04-29 | $1.59 | $1.65 | $1.49 | $1.64 | $1.64 | 11,507 |
| 2022-04-28 | $1.63 | $1.63 | $1.42 | $1.63 | $1.63 | 87,302 |
| 2022-04-27 | $1.73 | $2.10 | $1.63 | $1.63 | $1.63 | 678,867 |
| 2022-04-26 | $1.62 | $1.64 | $1.57 | $1.60 | $1.60 | 24,603 |
| 2022-04-25 | $1.53 | $1.62 | $1.48 | $1.60 | $1.60 | 80,831 |
| 2022-04-22 | $1.50 | $1.58 | $1.47 | $1.57 | $1.57 | 19,149 |
| 2022-04-21 | $1.51 | $1.60 | $1.51 | $1.54 | $1.54 | 110,174 |
| 2022-04-20 | $1.54 | $1.59 | $1.52 | $1.54 | $1.54 | 16,111 |
| 2022-04-19 | $1.63 | $1.63 | $1.51 | $1.55 | $1.55 | 14,045 |
| 2022-04-18 | $1.60 | $1.62 | $1.51 | $1.51 | $1.51 | 20,114 |
| 2022-04-14 | $1.64 | $1.68 | $1.60 | $1.60 | $1.60 | 39,025 |
| 2022-04-13 | $1.70 | $1.71 | $1.58 | $1.68 | $1.68 | 77,890 |
| 2022-04-12 | $1.87 | $1.89 | $1.50 | $1.63 | $1.63 | 103,509 |
| 2022-04-11 | $1.96 | $1.96 | $1.83 | $1.85 | $1.85 | 66,732 |
| 2022-04-08 | $1.97 | $2.02 | $1.96 | $1.98 | $1.98 | 16,183 |
| 2022-04-07 | $2.00 | $2.09 | $1.90 | $2.06 | $2.06 | 27,198 |
| 2022-04-06 | $2.04 | $2.05 | $1.90 | $2.05 | $2.05 | 30,988 |
| 2022-04-05 | $2.19 | $2.19 | $2.02 | $2.06 | $2.06 | 38,501 |
| 2022-04-04 | $2.10 | $2.17 | $2.03 | $2.12 | $2.12 | 44,712 |
| 2022-04-01 | $2.22 | $2.26 | $2.08 | $2.12 | $2.12 | 52,259 |
| 2022-03-31 | $2.23 | $2.29 | $2.20 | $2.26 | $2.26 | 19,971 |
| 2022-03-30 | $2.25 | $2.34 | $2.16 | $2.30 | $2.30 | 137,446 |
| 2022-03-29 | $2.15 | $2.44 | $2.07 | $2.33 | $2.33 | 153,489 |
| 2022-03-28 | $2.15 | $2.26 | $2.03 | $2.22 | $2.22 | 137,687 |
| 2022-03-25 | $2.17 | $2.26 | $2.02 | $2.22 | $2.22 | 316,844 |
| 2022-03-24 | $2.47 | $2.58 | $2.26 | $2.31 | $2.31 | 2,929,878 |
| 2022-03-23 | $2.08 | $2.38 | $2.02 | $2.35 | $2.35 | 1,527,072 |
| 2022-03-22 | $1.95 | $1.99 | $1.86 | $1.89 | $1.89 | 120,936 |
| 2022-03-21 | $2.02 | $2.12 | $1.93 | $1.93 | $1.93 | 98,892 |
| 2022-03-18 | $2.05 | $2.08 | $1.93 | $1.99 | $1.99 | 112,899 |
| 2022-03-17 | $1.81 | $2.17 | $1.81 | $2.09 | $2.09 | 202,528 |
| 2022-03-16 | $1.99 | $2.04 | $1.76 | $1.76 | $1.76 | 70,844 |
| 2022-03-15 | $1.95 | $2.08 | $1.94 | $1.94 | $1.94 | 15,385 |
| 2022-03-14 | $1.99 | $2.14 | $1.86 | $1.95 | $1.95 | 37,600 |
| 2022-03-11 | $1.86 | $2.16 | $1.76 | $2.09 | $2.09 | 284,466 |
| 2022-03-10 | $2.01 | $2.06 | $1.92 | $1.93 | $1.93 | 137,524 |
| 2022-03-09 | $1.94 | $2.12 | $1.94 | $2.05 | $2.05 | 62,131 |
| 2022-03-08 | $2.12 | $2.12 | $1.80 | $1.95 | $1.95 | 234,680 |
| 2022-03-07 | $2.19 | $2.25 | $2.05 | $2.10 | $2.10 | 77,809 |
| 2022-03-04 | $2.32 | $2.32 | $1.96 | $2.24 | $2.24 | 109,504 |
| 2022-03-03 | $2.38 | $2.38 | $2.20 | $2.33 | $2.33 | 165,754 |
| 2022-03-02 | $2.66 | $2.69 | $2.15 | $2.43 | $2.43 | 821,905 |
| 2022-03-01 | $2.92 | $3.01 | $2.61 | $2.66 | $2.66 | 361,469 |
| 2022-02-28 | $2.95 | $3.35 | $2.80 | $2.97 | $2.97 | 771,725 |
| 2022-02-25 | $2.87 | $3.20 | $2.85 | $3.01 | $3.01 | 65,792 |
| 2022-02-24 | $2.81 | $3.04 | $2.65 | $2.86 | $2.86 | 222,886 |
| 2022-02-23 | $3.04 | $3.04 | $2.85 | $2.99 | $2.99 | 9,558 |
| 2022-02-22 | $3.01 | $3.05 | $2.88 | $2.98 | $2.98 | 36,553 |
| 2022-02-18 | $3.17 | $3.26 | $3.05 | $3.07 | $3.07 | 18,531 |
| 2022-02-17 | $3.32 | $3.35 | $3.09 | $3.24 | $3.24 | 30,157 |
| 2022-02-16 | $3.03 | $3.44 | $3.03 | $3.29 | $3.29 | 151,693 |
| 2022-02-15 | $3.10 | $3.10 | $2.92 | $3.03 | $3.03 | 99,447 |
| 2022-02-14 | $2.95 | $2.99 | $2.80 | $2.80 | $2.80 | 237,296 |
| 2022-02-11 | $3.59 | $3.71 | $2.80 | $2.90 | $2.90 | 568,628 |
| 2022-02-10 | $3.06 | $3.58 | $3.06 | $3.47 | $3.47 | 796,206 |
| 2022-02-09 | $3.13 | $3.30 | $3.02 | $3.16 | $3.16 | 142,076 |
| 2022-02-08 | $2.87 | $3.38 | $2.87 | $3.06 | $3.06 | 121,363 |
| 2022-02-07 | $3.12 | $3.12 | $2.89 | $2.94 | $2.94 | 51,524 |
| 2022-02-04 | $3.15 | $3.29 | $2.96 | $3.29 | $3.29 | 78,348 |
| 2022-02-03 | $2.91 | $3.09 | $2.91 | $2.99 | $2.99 | 68,906 |
| 2022-02-02 | $2.96 | $3.00 | $2.72 | $3.00 | $3.00 | 20,798 |
| 2022-02-01 | $3.02 | $3.19 | $2.91 | $2.97 | $2.97 | 25,660 |
| 2022-01-31 | $2.91 | $3.21 | $2.78 | $2.99 | $2.99 | 145,168 |
| 2022-01-28 | $2.94 | $3.31 | $2.80 | $2.93 | $2.93 | 87,364 |
| 2022-01-27 | $3.12 | $3.12 | $2.78 | $2.79 | $2.79 | 80,740 |
| 2022-01-26 | $3.01 | $3.35 | $3.00 | $3.00 | $3.00 | 185,625 |
| 2022-01-25 | $2.94 | $3.35 | $2.85 | $3.03 | $3.03 | 32,807 |
| 2022-01-24 | $2.79 | $2.95 | $2.61 | $2.90 | $2.90 | 62,131 |
| 2022-01-21 | $3.18 | $3.18 | $2.81 | $2.81 | $2.81 | 53,537 |
| 2022-01-20 | $3.30 | $3.40 | $3.12 | $3.23 | $3.23 | 19,758 |
| 2022-01-19 | $3.20 | $3.44 | $3.05 | $3.24 | $3.24 | 121,527 |
| 2022-01-18 | $3.06 | $3.24 | $3.01 | $3.13 | $3.13 | 22,898 |
| 2022-01-14 | $3.29 | $3.29 | $3.02 | $3.16 | $3.16 | 47,241 |
| 2022-01-13 | $3.40 | $3.40 | $3.08 | $3.18 | $3.18 | 79,562 |
| 2022-01-12 | $3.27 | $3.48 | $3.23 | $3.35 | $3.35 | 159,715 |
| 2022-01-11 | $3.14 | $3.44 | $3.00 | $3.21 | $3.21 | 76,924 |
| 2022-01-10 | $3.26 | $3.38 | $2.87 | $3.19 | $3.19 | 65,064 |
| 2022-01-07 | $3.24 | $3.40 | $2.69 | $3.26 | $3.26 | 346,740 |
| 2022-01-06 | $3.60 | $3.60 | $3.09 | $3.13 | $3.13 | 63,312 |
| 2022-01-05 | $3.85 | $3.93 | $3.41 | $3.49 | $3.49 | 84,424 |
| 2022-01-04 | $3.93 | $4.05 | $3.65 | $3.88 | $3.88 | 143,407 |
| 2022-01-03 | $3.89 | $4.04 | $3.77 | $3.99 | $3.99 | 35,432 |
| 2021-12-31 | $3.67 | $3.97 | $3.55 | $3.90 | $3.90 | 80,101 |
| 2021-12-30 | $3.44 | $3.84 | $3.44 | $3.62 | $3.62 | 191,559 |
| 2021-12-29 | $3.63 | $3.63 | $3.05 | $3.49 | $3.49 | 427,538 |
| 2021-12-28 | $3.96 | $4.15 | $3.32 | $3.52 | $3.52 | 540,647 |
| 2021-12-27 | $4.53 | $4.55 | $3.76 | $3.92 | $3.92 | 678,190 |
| 2021-12-23 | $4.42 | $4.77 | $4.25 | $4.58 | $4.58 | 124,014 |
| 2021-12-22 | $4.01 | $4.53 | $4.01 | $4.39 | $4.39 | 107,477 |
| 2021-12-21 | $4.10 | $4.60 | $3.99 | $4.12 | $4.12 | 131,497 |
| 2021-12-20 | $4.00 | $4.17 | $3.70 | $4.17 | $4.17 | 104,319 |
| 2021-12-17 | $4.07 | $4.19 | $3.85 | $4.12 | $4.12 | 39,919 |
| 2021-12-16 | $4.06 | $4.34 | $3.96 | $4.07 | $4.07 | 148,935 |
| 2021-12-15 | $4.21 | $4.46 | $3.91 | $4.04 | $4.04 | 212,963 |
| 2021-12-14 | $4.25 | $4.43 | $4.08 | $4.28 | $4.28 | 61,966 |
| 2021-12-13 | $4.42 | $4.46 | $4.23 | $4.29 | $4.29 | 27,560 |
| 2021-12-10 | $4.29 | $4.55 | $4.25 | $4.46 | $4.46 | 84,247 |
| 2021-12-09 | $4.60 | $4.64 | $4.03 | $4.45 | $4.45 | 327,000 |
| 2021-12-08 | $4.58 | $5.64 | $4.40 | $4.66 | $4.66 | 1,240,623 |
| 2021-12-07 | $4.47 | $5.00 | $4.37 | $4.53 | $4.53 | 42,362 |
| 2021-12-06 | $4.41 | $4.85 | $4.36 | $4.48 | $4.48 | 23,105 |
| 2021-12-03 | $4.90 | $4.90 | $4.40 | $4.54 | $4.54 | 12,561 |
| 2021-12-02 | $4.63 | $4.92 | $4.37 | $4.87 | $4.87 | 23,609 |
| 2021-12-01 | $5.33 | $5.33 | $4.36 | $4.68 | $4.68 | 103,175 |
| 2021-11-30 | $5.36 | $5.42 | $5.02 | $5.38 | $5.38 | 26,247 |
| 2021-11-29 | $4.72 | $5.42 | $4.39 | $5.41 | $5.41 | 184,003 |
| 2021-11-26 | $4.44 | $4.88 | $4.30 | $4.54 | $4.54 | 91,249 |
| 2021-11-24 | $4.03 | $5.94 | $3.98 | $4.99 | $4.99 | 2,352,799 |
| 2021-11-23 | $4.84 | $4.84 | $3.77 | $4.06 | $4.06 | 97,806 |
| 2021-11-22 | $5.12 | $5.49 | $4.31 | $4.88 | $4.88 | 62,799 |
| 2021-11-19 | $5.04 | $5.26 | $5.00 | $5.01 | $5.01 | 44,334 |
| 2021-11-18 | $6.40 | $6.45 | $4.63 | $5.11 | $5.11 | 209,168 |
| 2021-11-17 | $6.96 | $6.96 | $6.30 | $6.43 | $6.43 | 67,491 |
| 2021-11-16 | $6.92 | $6.92 | $6.66 | $6.82 | $6.82 | 22,476 |
| 2021-11-15 | $7.15 | $7.17 | $6.80 | $6.86 | $6.86 | 42,775 |
| 2021-11-12 | $7.32 | $7.32 | $7.06 | $7.13 | $7.13 | 12,730 |
| 2021-11-11 | $7.13 | $7.60 | $7.01 | $7.41 | $7.41 | 49,020 |
| 2021-11-10 | $7.40 | $7.48 | $7.25 | $7.26 | $7.26 | 34,417 |
| 2021-11-09 | $7.97 | $7.97 | $7.29 | $7.61 | $7.61 | 107,628 |
| 2021-11-08 | $7.34 | $8.10 | $6.83 | $8.02 | $8.02 | 440,883 |
| 2021-11-05 | $7.04 | $7.38 | $7.01 | $7.25 | $7.25 | 36,565 |
| 2021-11-04 | $6.96 | $7.15 | $6.88 | $7.00 | $7.00 | 54,833 |
| 2021-11-03 | $6.81 | $6.83 | $6.62 | $6.79 | $6.79 | 2,961 |
| 2021-11-02 | $6.60 | $6.88 | $6.60 | $6.76 | $6.76 | 21,998 |
| 2021-11-01 | $7.00 | $7.00 | $6.56 | $6.66 | $6.66 | 7,840 |
| 2021-10-29 | $7.00 | $7.10 | $6.85 | $6.93 | $6.93 | 14,077 |
| 2021-10-28 | $7.15 | $7.15 | $6.90 | $6.99 | $6.99 | 9,946 |
| 2021-10-27 | $7.24 | $7.24 | $6.82 | $7.02 | $7.02 | 4,186 |
| 2021-10-26 | $7.00 | $7.19 | $6.83 | $7.14 | $7.14 | 15,647 |
| 2021-10-25 | $6.92 | $7.00 | $6.76 | $6.99 | $6.99 | 12,547 |
| 2021-10-22 | $7.11 | $7.11 | $6.93 | $6.96 | $6.96 | 14,625 |
| 2021-10-21 | $7.00 | $7.20 | $7.00 | $7.12 | $7.12 | 27,434 |
| 2021-10-20 | $6.93 | $7.22 | $6.93 | $7.13 | $7.13 | 11,218 |
| 2021-10-19 | $6.84 | $7.20 | $6.84 | $7.00 | $7.00 | 9,247 |
| 2021-10-18 | $7.04 | $7.08 | $6.98 | $6.99 | $6.99 | 7,641 |
| 2021-10-15 | $6.90 | $7.17 | $6.90 | $7.00 | $7.00 | 4,162 |
| 2021-10-14 | $7.43 | $7.43 | $7.18 | $7.18 | $7.18 | 5,871 |
| 2021-10-13 | $7.19 | $7.51 | $7.19 | $7.25 | $7.25 | 97,949 |
| 2021-10-12 | $6.98 | $7.18 | $6.96 | $7.13 | $7.13 | 22,496 |
| 2021-10-11 | $7.07 | $7.17 | $6.90 | $7.12 | $7.12 | 9,268 |
| 2021-10-08 | $6.95 | $7.07 | $6.92 | $7.07 | $7.07 | 7,470 |
| 2021-10-07 | $7.00 | $7.00 | $6.90 | $7.00 | $7.00 | 4,926 |
| 2021-10-06 | $6.88 | $6.95 | $6.82 | $6.95 | $6.95 | 2,347 |
| 2021-10-05 | $7.20 | $7.20 | $7.04 | $7.09 | $7.09 | 1,484 |
| 2021-10-04 | $6.86 | $7.20 | $6.86 | $7.01 | $7.01 | 18,841 |
| 2021-10-01 | $6.90 | $7.39 | $6.90 | $7.20 | $7.20 | 19,724 |
| 2021-09-30 | $7.20 | $7.20 | $6.82 | $6.89 | $6.89 | 11,758 |
| 2021-09-29 | $7.15 | $7.40 | $7.10 | $7.20 | $7.20 | 22,010 |
| 2021-09-28 | $7.05 | $7.29 | $6.73 | $7.18 | $7.18 | 23,167 |
| 2021-09-27 | $7.48 | $7.60 | $7.10 | $7.12 | $7.12 | 40,972 |
| 2021-09-24 | $7.30 | $7.80 | $7.17 | $7.59 | $7.59 | 87,069 |
| 2021-09-23 | $6.90 | $7.42 | $6.85 | $7.20 | $7.20 | 68,597 |
| 2021-09-22 | $6.50 | $7.12 | $6.50 | $6.79 | $6.79 | 82,533 |
| 2021-09-21 | $6.82 | $6.99 | $6.50 | $6.52 | $6.52 | 45,593 |
| 2021-09-20 | $7.07 | $7.20 | $6.63 | $6.77 | $6.77 | 41,511 |
| 2021-09-17 | $7.30 | $7.53 | $7.12 | $7.13 | $7.13 | 36,052 |
| 2021-09-16 | $7.14 | $7.50 | $7.14 | $7.27 | $7.27 | 13,429 |
| 2021-09-15 | $7.31 | $7.54 | $7.09 | $7.24 | $7.24 | 19,198 |
| 2021-09-14 | $7.12 | $7.46 | $7.12 | $7.36 | $7.36 | 7,681 |
| 2021-09-13 | $7.35 | $7.77 | $7.00 | $7.11 | $7.11 | 19,919 |
| 2021-09-10 | $7.51 | $7.79 | $7.00 | $7.52 | $7.52 | 35,587 |
| 2021-09-09 | $7.27 | $7.59 | $7.27 | $7.50 | $7.50 | 30,914 |
| 2021-09-08 | $7.60 | $7.74 | $7.27 | $7.58 | $7.58 | 25,035 |
| 2021-09-07 | $7.67 | $7.91 | $7.48 | $7.83 | $7.83 | 17,816 |
| 2021-09-03 | $7.11 | $7.76 | $7.11 | $7.33 | $7.33 | 19,954 |
| 2021-09-02 | $7.79 | $7.88 | $7.52 | $7.52 | $7.52 | 22,616 |
| 2021-09-01 | $7.95 | $8.10 | $7.21 | $7.92 | $7.92 | 46,372 |
| 2021-08-31 | $6.95 | $8.40 | $6.91 | $7.96 | $7.96 | 295,349 |
| 2021-08-30 | $6.95 | $6.95 | $6.59 | $6.95 | $6.95 | 19,553 |
| 2021-08-27 | $6.81 | $6.94 | $6.66 | $6.75 | $6.75 | 7,663 |
| 2021-08-26 | $7.02 | $7.02 | $6.62 | $6.62 | $6.62 | 6,840 |
| 2021-08-25 | $7.00 | $7.16 | $6.59 | $6.78 | $6.78 | 9,598 |
| 2021-08-24 | $7.22 | $7.30 | $6.52 | $6.76 | $6.76 | 24,750 |
| 2021-08-23 | $6.72 | $7.51 | $6.53 | $7.35 | $7.35 | 40,234 |
| 2021-08-20 | $6.70 | $7.14 | $6.50 | $6.70 | $6.70 | 108,687 |
| 2021-08-19 | $6.75 | $6.75 | $6.60 | $6.67 | $6.67 | 7,655 |
| 2021-08-18 | $6.64 | $6.74 | $6.62 | $6.69 | $6.69 | 5,367 |
| 2021-08-17 | $6.90 | $7.01 | $6.60 | $6.60 | $6.60 | 46,038 |
| 2021-08-16 | $7.05 | $7.36 | $6.83 | $6.95 | $6.95 | 25,829 |
| 2021-08-13 | $7.19 | $7.50 | $7.04 | $7.05 | $7.05 | 8,686 |
| 2021-08-12 | $7.40 | $7.40 | $7.15 | $7.19 | $7.19 | 9,683 |
| 2021-08-11 | $7.28 | $7.58 | $7.03 | $7.39 | $7.39 | 62,582 |
| 2021-08-10 | $7.18 | $7.33 | $7.11 | $7.14 | $7.14 | 18,836 |
| 2021-08-09 | $7.21 | $7.66 | $7.21 | $7.50 | $7.50 | 17,342 |
| 2021-08-06 | $7.25 | $7.30 | $7.21 | $7.21 | $7.21 | 9,127 |
| 2021-08-05 | $7.68 | $7.68 | $7.08 | $7.24 | $7.24 | 29,149 |
| 2021-08-04 | $7.29 | $7.70 | $7.20 | $7.70 | $7.70 | 12,862 |
| 2021-08-03 | $7.68 | $7.68 | $7.30 | $7.35 | $7.35 | 26,405 |
| 2021-08-02 | $7.45 | $7.99 | $7.31 | $7.76 | $7.76 | 59,448 |
| 2021-07-30 | $7.13 | $7.35 | $7.13 | $7.30 | $7.30 | 24,623 |
| 2021-07-29 | $7.23 | $7.41 | $7.11 | $7.25 | $7.25 | 20,550 |
| 2021-07-28 | $7.34 | $7.46 | $7.11 | $7.24 | $7.24 | 33,640 |
| 2021-07-27 | $7.45 | $7.68 | $7.25 | $7.34 | $7.34 | 22,675 |
| 2021-07-26 | $8.00 | $8.19 | $7.35 | $7.45 | $7.45 | 40,484 |
| 2021-07-23 | $8.23 | $8.36 | $7.85 | $7.99 | $7.99 | 64,983 |
| 2021-07-22 | $8.29 | $8.90 | $8.15 | $8.15 | $8.15 | 94,464 |
| 2021-07-21 | $8.20 | $9.98 | $7.89 | $8.45 | $8.45 | 726,396 |
| 2021-07-20 | $7.16 | $9.49 | $7.02 | $8.02 | $8.02 | 1,054,571 |
| 2021-07-19 | $7.40 | $7.51 | $6.77 | $6.99 | $6.99 | 193,663 |
| 2021-07-16 | $7.35 | $7.69 | $7.35 | $7.49 | $7.49 | 44,365 |
| 2021-07-15 | $7.45 | $7.76 | $7.10 | $7.30 | $7.30 | 44,837 |
| 2021-07-14 | $8.37 | $8.49 | $7.27 | $7.50 | $7.50 | 270,267 |
| 2021-07-13 | $7.87 | $9.22 | $7.74 | $8.50 | $8.50 | 680,340 |
| 2021-07-12 | $7.76 | $7.76 | $7.22 | $7.41 | $7.41 | 83,023 |
| 2021-07-09 | $7.00 | $7.86 | $7.00 | $7.57 | $7.57 | 100,353 |
| 2021-07-08 | $7.60 | $7.60 | $7.10 | $7.20 | $7.20 | 53,769 |
| 2021-07-07 | $7.43 | $7.79 | $7.12 | $7.75 | $7.75 | 140,771 |
| 2021-07-06 | $7.73 | $7.79 | $7.01 | $7.09 | $7.09 | 205,043 |
| 2021-07-02 | $7.75 | $8.35 | $7.33 | $7.37 | $7.37 | 107,386 |
| 2021-07-01 | $8.15 | $8.34 | $7.66 | $8.15 | $8.15 | 270,285 |
| 2021-06-30 | $8.10 | $10.79 | $7.60 | $8.11 | $8.11 | 3,328,162 |
| 2021-06-29 | $8.12 | $8.42 | $8.05 | $8.16 | $8.16 | 84,513 |
| 2021-06-28 | $8.97 | $8.97 | $7.65 | $7.98 | $7.98 | 133,195 |
| 2021-06-25 | $10.50 | $10.50 | $8.55 | $8.55 | $8.55 | 85,405 |
| 2021-06-24 | $10.59 | $10.59 | $9.53 | $9.89 | $9.89 | 35,593 |
| 2021-06-23 | $9.78 | $10.60 | $9.67 | $10.45 | $10.45 | 44,954 |
| 2021-06-22 | $11.15 | $11.15 | $9.71 | $9.95 | $9.95 | 91,571 |
| 2021-06-21 | $11.66 | $12.14 | $10.84 | $10.85 | $10.85 | 107,946 |
| 2021-06-18 | $13.08 | $13.75 | $11.55 | $12.00 | $12.00 | 1,252,224 |
Femasys Inc (FEMY) News Headlines
Recent Femasys Inc (FEMY) News
Similar Companies to Femasys Inc (FEMY) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |