Finch Therapeutics Group Inc (FNCH) Exchange: NASDAQ
Data as of April 26, 2024
$2.32 ($0.08) 3.57%
Finch Therapeutics Group Inc - Daily Information
Click for more stock information on Finch Therapeutics Group Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $2.24 |
| Previous Close | $2.32 |
| High | $2.43 |
| Low | $2.10 |
| Adjusted Open | $2.24 |
| Previous Adjusted Close | $2.32 |
| Adjusted High | $2.43 |
| Adjusted Low | $2.10 |
About Finch Therapeutics Group Inc (FNCH)
Finch Therapeutics Group Inc
Invest in Finch Therapeutics Group Inc (FNCH)
Historical Stock Data for Finch Therapeutics Group Inc (FNCH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $2.24 | $2.43 | $2.10 | $2.32 | $2.32 | 38,235 |
| 2024-04-25 | $2.25 | $2.31 | $2.10 | $2.24 | $2.24 | 41,721 |
| 2024-04-24 | $2.48 | $2.63 | $2.25 | $2.30 | $2.30 | 118,273 |
| 2024-04-23 | $2.45 | $3.08 | $2.38 | $2.79 | $2.79 | 693,546 |
| 2024-04-22 | $2.23 | $2.40 | $2.10 | $2.31 | $2.31 | 25,094 |
| 2024-04-19 | $2.29 | $2.29 | $2.16 | $2.24 | $2.24 | 29,873 |
| 2024-04-18 | $2.36 | $2.42 | $2.08 | $2.36 | $2.36 | 26,223 |
| 2024-04-17 | $3.13 | $3.13 | $2.35 | $2.52 | $2.52 | 128,743 |
| 2024-04-16 | $2.11 | $3.37 | $2.11 | $3.10 | $3.10 | 706,271 |
| 2024-04-15 | $2.15 | $2.34 | $1.97 | $2.25 | $2.25 | 19,861 |
| 2024-04-12 | $2.41 | $2.41 | $1.86 | $2.03 | $2.03 | 33,149 |
| 2024-04-11 | $2.45 | $2.45 | $2.23 | $2.35 | $2.35 | 20,765 |
| 2024-04-10 | $2.45 | $2.49 | $2.45 | $2.45 | $2.45 | 1,686 |
| 2024-04-09 | $2.21 | $2.53 | $2.14 | $2.46 | $2.46 | 23,969 |
| 2024-04-08 | $2.14 | $2.32 | $2.14 | $2.20 | $2.20 | 20,756 |
| 2024-04-05 | $2.36 | $2.40 | $2.16 | $2.20 | $2.20 | 16,459 |
| 2024-04-04 | $2.47 | $2.53 | $2.15 | $2.29 | $2.29 | 19,204 |
| 2024-04-03 | $2.45 | $2.49 | $2.35 | $2.40 | $2.40 | 17,917 |
| 2024-04-02 | $2.50 | $2.54 | $2.32 | $2.46 | $2.46 | 6,894 |
| 2024-04-01 | $2.59 | $2.60 | $2.50 | $2.55 | $2.55 | 3,998 |
| 2024-03-28 | $2.80 | $2.86 | $2.48 | $2.60 | $2.60 | 15,852 |
| 2024-03-27 | $3.16 | $3.16 | $2.64 | $2.89 | $2.89 | 3,406 |
| 2024-03-26 | $2.62 | $2.66 | $2.50 | $2.65 | $2.65 | 2,421 |
| 2024-03-25 | $2.81 | $2.81 | $2.68 | $2.70 | $2.70 | 5,246 |
| 2024-03-22 | $2.64 | $2.80 | $2.55 | $2.57 | $2.57 | 5,482 |
| 2024-03-21 | $2.79 | $2.79 | $2.61 | $2.61 | $2.61 | 8,606 |
| 2024-03-20 | $2.79 | $2.79 | $2.67 | $2.74 | $2.74 | 5,208 |
| 2024-03-19 | $2.51 | $2.86 | $2.51 | $2.79 | $2.79 | 2,275 |
| 2024-03-18 | $2.65 | $2.80 | $2.55 | $2.72 | $2.72 | 15,212 |
| 2024-03-15 | $2.45 | $2.56 | $2.45 | $2.56 | $2.56 | 4,092 |
| 2024-03-14 | $2.52 | $2.64 | $2.46 | $2.50 | $2.50 | 11,987 |
| 2024-03-13 | $2.67 | $2.81 | $2.42 | $2.56 | $2.56 | 26,252 |
| 2024-03-12 | $3.10 | $3.10 | $2.62 | $2.69 | $2.69 | 73,864 |
| 2024-03-11 | $2.59 | $4.46 | $2.51 | $3.42 | $3.42 | 369,878 |
| 2024-03-08 | $2.51 | $2.51 | $2.37 | $2.50 | $2.50 | 1,153 |
| 2024-03-07 | $2.50 | $2.51 | $2.37 | $2.45 | $2.45 | 5,574 |
| 2024-03-06 | $2.40 | $2.52 | $2.40 | $2.50 | $2.50 | 3,003 |
| 2024-03-05 | $2.65 | $2.66 | $2.35 | $2.50 | $2.50 | 4,823 |
| 2024-03-04 | $2.78 | $2.84 | $2.63 | $2.64 | $2.64 | 12,386 |
| 2024-03-01 | $2.68 | $2.89 | $2.62 | $2.72 | $2.72 | 19,939 |
| 2024-02-29 | $2.60 | $2.70 | $2.48 | $2.70 | $2.70 | 2,596 |
| 2024-02-28 | $2.55 | $2.72 | $2.38 | $2.61 | $2.61 | 6,023 |
| 2024-02-27 | $2.43 | $2.68 | $2.38 | $2.54 | $2.54 | 5,875 |
| 2024-02-26 | $2.55 | $2.70 | $2.42 | $2.54 | $2.54 | 16,372 |
| 2024-02-23 | $2.26 | $2.53 | $2.26 | $2.42 | $2.42 | 7,345 |
| 2024-02-22 | $2.42 | $2.54 | $2.25 | $2.31 | $2.31 | 15,681 |
| 2024-02-21 | $2.42 | $2.50 | $2.42 | $2.48 | $2.48 | 1,191 |
| 2024-02-20 | $2.50 | $2.67 | $2.41 | $2.50 | $2.50 | 20,860 |
| 2024-02-16 | $2.41 | $2.65 | $2.31 | $2.50 | $2.50 | 15,531 |
| 2024-02-15 | $2.41 | $2.65 | $2.19 | $2.50 | $2.50 | 19,517 |
| 2024-02-14 | $2.20 | $2.58 | $2.20 | $2.34 | $2.34 | 10,734 |
| 2024-02-13 | $2.42 | $2.67 | $2.35 | $2.54 | $2.54 | 12,263 |
| 2024-02-12 | $2.56 | $2.71 | $2.56 | $2.63 | $2.63 | 1,285 |
| 2024-02-09 | $2.64 | $2.64 | $2.50 | $2.55 | $2.55 | 4,631 |
| 2024-02-08 | $2.56 | $2.59 | $2.48 | $2.59 | $2.59 | 3,490 |
| 2024-02-07 | $2.76 | $2.82 | $2.57 | $2.65 | $2.65 | 5,229 |
| 2024-02-06 | $2.61 | $2.81 | $2.49 | $2.79 | $2.79 | 27,750 |
| 2024-02-05 | $2.52 | $2.66 | $2.52 | $2.56 | $2.56 | 5,974 |
| 2024-02-02 | $2.72 | $2.95 | $2.51 | $2.69 | $2.69 | 20,028 |
| 2024-02-01 | $2.95 | $2.95 | $2.68 | $2.70 | $2.70 | 4,869 |
| 2024-01-31 | $2.70 | $2.98 | $2.70 | $2.75 | $2.75 | 2,056 |
| 2024-01-30 | $2.82 | $2.98 | $2.81 | $2.93 | $2.93 | 3,513 |
| 2024-01-29 | $2.95 | $2.97 | $2.90 | $2.94 | $2.94 | 4,380 |
| 2024-01-26 | $3.13 | $3.13 | $2.85 | $2.90 | $2.90 | 6,011 |
| 2024-01-25 | $2.82 | $3.20 | $2.82 | $3.09 | $3.09 | 4,980 |
| 2024-01-24 | $2.83 | $2.89 | $2.68 | $2.83 | $2.83 | 13,905 |
| 2024-01-23 | $2.99 | $2.99 | $2.85 | $2.96 | $2.96 | 896 |
| 2024-01-22 | $3.24 | $3.24 | $2.80 | $2.91 | $2.91 | 4,154 |
| 2024-01-19 | $2.97 | $2.97 | $2.78 | $2.85 | $2.85 | 16,067 |
| 2024-01-18 | $2.94 | $3.02 | $2.94 | $3.01 | $3.01 | 612 |
| 2024-01-17 | $3.06 | $3.07 | $2.91 | $3.00 | $3.00 | 15,556 |
| 2024-01-16 | $3.08 | $3.12 | $3.06 | $3.07 | $3.07 | 11,621 |
| 2024-01-12 | $3.06 | $3.27 | $3.05 | $3.11 | $3.11 | 3,565 |
| 2024-01-11 | $3.10 | $3.16 | $3.06 | $3.09 | $3.09 | 15,514 |
| 2024-01-10 | $3.31 | $3.31 | $3.07 | $3.20 | $3.20 | 7,994 |
| 2024-01-09 | $3.50 | $3.63 | $3.04 | $3.30 | $3.30 | 36,413 |
| 2024-01-08 | $3.66 | $3.77 | $3.40 | $3.50 | $3.50 | 26,734 |
| 2024-01-05 | $3.42 | $3.64 | $3.42 | $3.45 | $3.45 | 29,125 |
| 2024-01-04 | $3.48 | $3.79 | $3.40 | $3.46 | $3.46 | 23,614 |
| 2024-01-03 | $3.70 | $3.73 | $3.40 | $3.45 | $3.45 | 21,415 |
| 2024-01-02 | $3.65 | $3.88 | $3.30 | $3.82 | $3.82 | 12,573 |
| 2023-12-29 | $3.84 | $3.96 | $3.30 | $3.61 | $3.61 | 27,828 |
| 2023-12-28 | $3.53 | $4.41 | $3.53 | $3.84 | $3.84 | 51,732 |
| 2023-12-27 | $3.56 | $3.72 | $3.46 | $3.54 | $3.54 | 5,543 |
| 2023-12-26 | $3.46 | $3.61 | $3.43 | $3.53 | $3.53 | 19,776 |
| 2023-12-22 | $3.07 | $3.60 | $3.07 | $3.56 | $3.56 | 19,470 |
| 2023-12-21 | $2.99 | $3.30 | $2.99 | $3.13 | $3.13 | 40,001 |
| 2023-12-20 | $3.40 | $3.40 | $2.97 | $2.97 | $2.97 | 243,393 |
| 2023-12-19 | $3.40 | $3.74 | $3.27 | $3.50 | $3.50 | 101,895 |
| 2023-12-18 | $3.56 | $3.71 | $3.10 | $3.55 | $3.55 | 182,071 |
| 2023-12-15 | $3.27 | $3.83 | $3.15 | $3.44 | $3.44 | 145,050 |
| 2023-12-14 | $3.35 | $3.54 | $3.15 | $3.40 | $3.40 | 13,122 |
| 2023-12-13 | $3.30 | $3.52 | $2.96 | $3.35 | $3.35 | 27,735 |
| 2023-12-12 | $3.59 | $3.59 | $3.23 | $3.27 | $3.27 | 43,805 |
| 2023-12-11 | $3.67 | $3.81 | $3.51 | $3.60 | $3.60 | 6,274 |
| 2023-12-08 | $3.93 | $4.13 | $3.40 | $3.84 | $3.84 | 32,996 |
| 2023-12-07 | $4.05 | $4.12 | $3.91 | $3.95 | $3.95 | 4,125 |
| 2023-12-06 | $3.94 | $4.19 | $3.89 | $4.18 | $4.18 | 14,059 |
| 2023-12-05 | $4.04 | $4.23 | $3.90 | $4.12 | $4.12 | 8,147 |
| 2023-12-04 | $4.78 | $5.00 | $3.98 | $4.01 | $4.01 | 19,569 |
| 2023-12-01 | $4.73 | $5.70 | $4.31 | $4.49 | $4.49 | 106,544 |
| 2023-11-30 | $3.94 | $5.00 | $3.94 | $4.19 | $4.19 | 60,075 |
| 2023-11-29 | $3.85 | $4.01 | $3.62 | $3.84 | $3.84 | 9,359 |
| 2023-11-28 | $3.62 | $3.75 | $3.62 | $3.69 | $3.69 | 3,483 |
| 2023-11-27 | $3.82 | $3.82 | $3.70 | $3.70 | $3.70 | 1,336 |
| 2023-11-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 136 |
| 2023-11-22 | $3.70 | $3.70 | $3.61 | $3.70 | $3.70 | 4,879 |
| 2023-11-21 | $3.66 | $3.80 | $3.65 | $3.80 | $3.80 | 694 |
| 2023-11-20 | $3.67 | $3.98 | $3.61 | $3.80 | $3.80 | 5,450 |
| 2023-11-17 | $3.75 | $3.98 | $3.60 | $3.80 | $3.80 | 17,993 |
| 2023-11-16 | $4.03 | $4.11 | $3.51 | $3.60 | $3.60 | 8,995 |
| 2023-11-15 | $3.99 | $4.02 | $3.87 | $4.02 | $4.02 | 2,932 |
| 2023-11-14 | $3.65 | $3.80 | $3.35 | $3.77 | $3.77 | 8,809 |
| 2023-11-13 | $4.04 | $4.04 | $3.77 | $3.80 | $3.80 | 3,004 |
| 2023-11-10 | $3.56 | $3.91 | $3.56 | $3.91 | $3.91 | 2,026 |
| 2023-11-09 | $3.77 | $4.01 | $3.70 | $3.83 | $3.83 | 2,737 |
| 2023-11-08 | $3.70 | $4.01 | $3.70 | $3.79 | $3.79 | 4,421 |
| 2023-11-07 | $3.66 | $4.10 | $3.66 | $3.80 | $3.80 | 5,331 |
| 2023-11-06 | $3.60 | $4.29 | $3.60 | $4.09 | $4.09 | 3,816 |
| 2023-11-03 | $3.70 | $4.42 | $3.70 | $4.00 | $4.00 | 2,220 |
| 2023-11-02 | $3.60 | $3.85 | $3.60 | $3.69 | $3.69 | 912 |
| 2023-11-01 | $3.53 | $3.86 | $3.53 | $3.86 | $3.86 | 1,022 |
| 2023-10-31 | $3.71 | $3.88 | $3.70 | $3.88 | $3.88 | 1,773 |
| 2023-10-30 | $3.78 | $3.80 | $3.71 | $3.71 | $3.71 | 2,077 |
| 2023-10-27 | $3.68 | $3.83 | $3.60 | $3.74 | $3.74 | 8,355 |
| 2023-10-26 | $3.88 | $4.00 | $3.72 | $3.79 | $3.79 | 3,902 |
| 2023-10-25 | $4.05 | $4.09 | $3.88 | $3.94 | $3.94 | 4,270 |
| 2023-10-24 | $4.02 | $4.49 | $3.89 | $3.98 | $3.98 | 3,505 |
| 2023-10-23 | $3.95 | $4.00 | $3.86 | $3.88 | $3.88 | 6,598 |
| 2023-10-20 | $4.12 | $4.50 | $4.01 | $4.01 | $4.01 | 8,719 |
| 2023-10-19 | $4.34 | $4.34 | $4.25 | $4.25 | $4.25 | 1,458 |
| 2023-10-18 | $4.06 | $4.70 | $4.06 | $4.50 | $4.50 | 20,844 |
| 2023-10-17 | $4.49 | $4.50 | $4.30 | $4.30 | $4.30 | 3,114 |
| 2023-10-16 | $4.50 | $4.50 | $4.39 | $4.39 | $4.39 | 4,356 |
| 2023-10-13 | $4.38 | $4.48 | $4.30 | $4.48 | $4.48 | 2,281 |
| 2023-10-12 | $4.50 | $4.50 | $4.22 | $4.49 | $4.49 | 11,446 |
| 2023-10-11 | $4.50 | $4.75 | $4.50 | $4.50 | $4.50 | 2,727 |
| 2023-10-10 | $4.47 | $4.49 | $4.30 | $4.49 | $4.49 | 693 |
| 2023-10-09 | $4.75 | $4.75 | $4.45 | $4.45 | $4.45 | 3,675 |
| 2023-10-06 | $4.61 | $4.75 | $4.55 | $4.73 | $4.73 | 3,038 |
| 2023-10-05 | $4.48 | $4.74 | $4.39 | $4.48 | $4.48 | 6,786 |
| 2023-10-04 | $5.05 | $5.05 | $4.19 | $4.66 | $4.66 | 11,966 |
| 2023-10-03 | $5.17 | $5.29 | $5.00 | $5.04 | $5.04 | 6,287 |
| 2023-10-02 | $5.30 | $5.57 | $5.05 | $5.31 | $5.31 | 5,346 |
| 2023-09-29 | $4.95 | $5.29 | $4.95 | $5.18 | $5.18 | 5,650 |
| 2023-09-28 | $5.32 | $5.61 | $5.06 | $5.31 | $5.31 | 5,802 |
| 2023-09-27 | $5.55 | $5.55 | $5.14 | $5.48 | $5.48 | 3,853 |
| 2023-09-26 | $5.70 | $5.84 | $5.54 | $5.54 | $5.54 | 3,413 |
| 2023-09-25 | $5.60 | $6.07 | $5.60 | $6.07 | $6.07 | 3,079 |
| 2023-09-22 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 666 |
| 2023-09-21 | $5.71 | $6.08 | $5.48 | $6.08 | $6.08 | 6,086 |
| 2023-09-20 | $5.90 | $5.95 | $5.64 | $5.93 | $5.93 | 6,806 |
| 2023-09-19 | $5.49 | $5.96 | $5.49 | $5.83 | $5.83 | 4,741 |
| 2023-09-18 | $5.63 | $5.90 | $5.63 | $5.88 | $5.88 | 2,381 |
| 2023-09-15 | $5.82 | $6.40 | $5.74 | $5.74 | $5.74 | 3,660 |
| 2023-09-14 | $6.05 | $6.07 | $5.81 | $5.99 | $5.99 | 3,846 |
| 2023-09-13 | $6.00 | $6.24 | $5.91 | $6.00 | $6.00 | 5,390 |
| 2023-09-12 | $6.19 | $6.46 | $6.00 | $6.13 | $6.13 | 5,336 |
| 2023-09-11 | $6.02 | $6.31 | $5.75 | $6.29 | $6.29 | 6,442 |
| 2023-09-08 | $6.13 | $6.33 | $5.60 | $6.19 | $6.19 | 24,088 |
| 2023-09-07 | $6.30 | $6.43 | $6.17 | $6.23 | $6.23 | 4,177 |
| 2023-09-06 | $6.21 | $6.75 | $6.15 | $6.43 | $6.43 | 16,106 |
| 2023-09-05 | $6.13 | $6.80 | $6.10 | $6.74 | $6.74 | 21,976 |
| 2023-09-01 | $6.55 | $7.50 | $6.31 | $6.31 | $6.31 | 111,897 |
| 2023-08-31 | $6.51 | $6.51 | $6.46 | $6.46 | $6.46 | 740 |
| 2023-08-30 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 202 |
| 2023-08-29 | $6.15 | $6.74 | $6.15 | $6.44 | $6.44 | 2,774 |
| 2023-08-28 | $6.50 | $6.58 | $6.23 | $6.58 | $6.58 | 1,127 |
| 2023-08-25 | $6.36 | $6.54 | $6.36 | $6.38 | $6.38 | 1,907 |
| 2023-08-24 | $6.27 | $6.69 | $6.27 | $6.69 | $6.69 | 7,896 |
| 2023-08-23 | $6.60 | $6.77 | $6.15 | $6.44 | $6.44 | 10,239 |
| 2023-08-22 | $6.30 | $6.69 | $6.11 | $6.45 | $6.45 | 8,666 |
| 2023-08-21 | $6.31 | $6.55 | $6.00 | $6.55 | $6.55 | 12,107 |
| 2023-08-18 | $6.25 | $6.56 | $6.25 | $6.56 | $6.56 | 768 |
| 2023-08-17 | $6.77 | $6.77 | $6.19 | $6.60 | $6.60 | 7,772 |
| 2023-08-16 | $6.50 | $6.60 | $6.25 | $6.32 | $6.32 | 4,584 |
| 2023-08-15 | $6.61 | $6.61 | $6.26 | $6.26 | $6.26 | 1,446 |
| 2023-08-14 | $6.69 | $6.70 | $6.25 | $6.48 | $6.48 | 5,617 |
| 2023-08-11 | $6.60 | $6.75 | $6.31 | $6.60 | $6.60 | 8,745 |
| 2023-08-10 | $6.86 | $6.97 | $6.60 | $6.60 | $6.60 | 5,305 |
| 2023-08-09 | $7.44 | $7.60 | $7.00 | $7.00 | $7.00 | 9,715 |
| 2023-08-08 | $7.80 | $7.99 | $7.38 | $7.38 | $7.38 | 10,484 |
| 2023-08-07 | $7.60 | $7.92 | $7.40 | $7.65 | $7.65 | 19,095 |
| 2023-08-04 | $7.60 | $7.94 | $7.50 | $7.50 | $7.50 | 10,750 |
| 2023-08-03 | $7.55 | $7.83 | $7.55 | $7.77 | $7.77 | 3,312 |
| 2023-08-02 | $8.10 | $8.35 | $7.86 | $7.96 | $7.96 | 3,227 |
| 2023-08-01 | $7.80 | $8.19 | $7.80 | $8.10 | $8.10 | 3,720 |
| 2023-07-31 | $8.00 | $8.32 | $7.53 | $7.66 | $7.66 | 11,895 |
| 2023-07-28 | $8.52 | $9.42 | $8.13 | $8.25 | $8.25 | 79,477 |
| 2023-07-27 | $8.94 | $8.94 | $8.40 | $8.45 | $8.45 | 6,160 |
| 2023-07-26 | $8.98 | $8.98 | $8.90 | $8.90 | $8.90 | 1,111 |
| 2023-07-25 | $8.60 | $8.60 | $8.58 | $8.58 | $8.58 | 771 |
| 2023-07-24 | $8.70 | $8.80 | $8.51 | $8.51 | $8.51 | 1,982 |
| 2023-07-21 | $8.98 | $9.00 | $8.76 | $8.95 | $8.95 | 5,433 |
| 2023-07-20 | $9.01 | $9.48 | $8.80 | $8.80 | $8.80 | 6,289 |
| 2023-07-19 | $9.04 | $9.29 | $8.95 | $9.05 | $9.05 | 4,803 |
| 2023-07-18 | $9.09 | $9.24 | $8.84 | $8.91 | $8.91 | 8,474 |
| 2023-07-17 | $9.16 | $9.47 | $9.11 | $9.22 | $9.22 | 6,903 |
| 2023-07-14 | $9.04 | $9.40 | $8.80 | $9.17 | $9.17 | 20,352 |
| 2023-07-13 | $9.05 | $9.34 | $8.92 | $9.00 | $9.00 | 10,766 |
| 2023-07-12 | $9.34 | $9.34 | $8.86 | $8.92 | $8.92 | 2,050 |
| 2023-07-11 | $9.27 | $9.42 | $8.84 | $9.29 | $9.29 | 45,911 |
| 2023-07-10 | $9.06 | $9.38 | $9.02 | $9.29 | $9.29 | 15,844 |
| 2023-07-07 | $8.54 | $9.30 | $8.54 | $9.25 | $9.25 | 13,069 |
| 2023-07-06 | $8.75 | $9.07 | $8.75 | $9.04 | $9.04 | 2,058 |
| 2023-07-05 | $9.04 | $9.26 | $8.61 | $9.13 | $9.13 | 9,399 |
| 2023-07-03 | $8.91 | $9.17 | $8.44 | $8.77 | $8.77 | 10,477 |
| 2023-06-30 | $8.53 | $9.00 | $8.53 | $8.53 | $8.53 | 5,239 |
| 2023-06-29 | $8.37 | $8.59 | $8.37 | $8.38 | $8.38 | 8,232 |
| 2023-06-28 | $7.94 | $8.37 | $7.93 | $8.22 | $8.22 | 10,488 |
| 2023-06-27 | $7.88 | $8.18 | $7.87 | $7.89 | $7.89 | 8,846 |
| 2023-06-26 | $8.02 | $8.31 | $7.85 | $7.87 | $7.87 | 16,727 |
| 2023-06-23 | $8.29 | $8.31 | $8.08 | $8.08 | $8.08 | 22,085 |
| 2023-06-22 | $8.37 | $8.70 | $8.36 | $8.44 | $8.44 | 13,278 |
| 2023-06-21 | $8.25 | $9.37 | $7.36 | $8.37 | $8.37 | 152,780 |
| 2023-06-20 | $8.23 | $8.43 | $8.05 | $8.40 | $8.40 | 8,073 |
| 2023-06-16 | $8.50 | $8.71 | $8.21 | $8.26 | $8.26 | 20,257 |
| 2023-06-15 | $8.61 | $8.65 | $8.03 | $8.65 | $8.65 | 37,195 |
| 2023-06-14 | $8.67 | $9.33 | $8.40 | $8.66 | $8.66 | 82,730 |
| 2023-06-13 | $8.86 | $9.10 | $8.16 | $8.83 | $8.83 | 269,175 |
| 2023-06-12 | $8.09 | $16.74 | $7.75 | $11.50 | $11.50 | 987,567 |
| 2023-06-09 | $0.27 | $0.28 | $0.26 | $0.27 | $8.13 | 18,066 |
| 2023-06-08 | $0.28 | $0.29 | $0.27 | $0.29 | $8.55 | 3,649 |
| 2023-06-07 | $0.29 | $0.29 | $0.28 | $0.28 | $8.52 | 2,859 |
| 2023-06-06 | $0.27 | $0.29 | $0.27 | $0.29 | $8.56 | 870 |
| 2023-06-05 | $0.30 | $0.30 | $0.27 | $0.29 | $8.70 | 4,731 |
| 2023-06-02 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 41,042 |
| 2023-06-01 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 29,350 |
| 2023-05-31 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 18,508 |
| 2023-05-30 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 53,207 |
| 2023-05-26 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 28,175 |
| 2023-05-25 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 166,052 |
| 2023-05-24 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 167,857 |
| 2023-05-23 | $0.28 | $0.31 | $0.25 | $0.27 | $0.27 | 500,118 |
| 2023-05-22 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 391,003 |
| 2023-05-19 | $0.33 | $0.34 | $0.27 | $0.30 | $0.30 | 339,962 |
| 2023-05-18 | $0.34 | $0.37 | $0.32 | $0.32 | $0.32 | 76,588 |
| 2023-05-17 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 72,925 |
| 2023-05-16 | $0.36 | $0.39 | $0.34 | $0.35 | $0.35 | 110,402 |
| 2023-05-15 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 42,793 |
| 2023-05-12 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 57,151 |
| 2023-05-11 | $0.37 | $0.41 | $0.37 | $0.38 | $0.38 | 32,035 |
| 2023-05-10 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 48,172 |
| 2023-05-09 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 243,256 |
| 2023-05-08 | $0.37 | $0.40 | $0.34 | $0.40 | $0.40 | 251,657 |
| 2023-05-05 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 107,227 |
| 2023-05-04 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 78,283 |
| 2023-05-03 | $0.38 | $0.39 | $0.34 | $0.37 | $0.37 | 230,404 |
| 2023-05-02 | $0.38 | $0.42 | $0.38 | $0.39 | $0.39 | 49,788 |
| 2023-05-01 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 142,656 |
| 2023-04-28 | $0.46 | $0.46 | $0.40 | $0.40 | $0.40 | 186,098 |
| 2023-04-27 | $0.48 | $0.48 | $0.43 | $0.46 | $0.46 | 133,072 |
| 2023-04-26 | $0.44 | $0.49 | $0.43 | $0.46 | $0.46 | 198,653 |
| 2023-04-25 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 113,585 |
| 2023-04-24 | $0.48 | $0.50 | $0.42 | $0.49 | $0.49 | 545,777 |
| 2023-04-21 | $0.41 | $0.49 | $0.38 | $0.48 | $0.48 | 964,454 |
| 2023-04-20 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 641,533 |
| 2023-04-19 | $0.43 | $0.45 | $0.35 | $0.38 | $0.38 | 2,534,868 |
| 2023-04-18 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 5,923,443 |
| 2023-04-17 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 44,268 |
| 2023-04-14 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 50,273 |
| 2023-04-13 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 53,414 |
| 2023-04-12 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 20,500 |
| 2023-04-11 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 91,090 |
| 2023-04-10 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 22,870 |
| 2023-04-06 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 58,258 |
| 2023-04-05 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 31,754 |
| 2023-04-04 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 126,579 |
| 2023-04-03 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 54,407 |
| 2023-03-31 | $0.34 | $0.39 | $0.34 | $0.39 | $0.39 | 86,997 |
| 2023-03-30 | $0.34 | $0.37 | $0.34 | $0.34 | $0.34 | 25,472 |
| 2023-03-29 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 43,978 |
| 2023-03-28 | $0.35 | $0.38 | $0.32 | $0.35 | $0.35 | 567,473 |
| 2023-03-27 | $0.36 | $0.41 | $0.36 | $0.41 | $0.41 | 26,270 |
| 2023-03-24 | $0.35 | $0.41 | $0.35 | $0.37 | $0.37 | 96,281 |
| 2023-03-23 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 22,123 |
| 2023-03-22 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 45,107 |
| 2023-03-21 | $0.38 | $0.44 | $0.38 | $0.44 | $0.44 | 216,750 |
| 2023-03-20 | $0.38 | $0.43 | $0.36 | $0.40 | $0.40 | 120,431 |
| 2023-03-17 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 17,269 |
| 2023-03-16 | $0.37 | $0.40 | $0.36 | $0.39 | $0.39 | 35,465 |
| 2023-03-15 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 50,397 |
| 2023-03-14 | $0.35 | $0.42 | $0.35 | $0.37 | $0.37 | 441,189 |
| 2023-03-13 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 122,665 |
| 2023-03-10 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 81,376 |
| 2023-03-09 | $0.40 | $0.47 | $0.37 | $0.39 | $0.39 | 77,638 |
| 2023-03-08 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 21,683 |
| 2023-03-07 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 81,193 |
| 2023-03-06 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 163,046 |
| 2023-03-03 | $0.37 | $0.45 | $0.37 | $0.43 | $0.43 | 321,721 |
| 2023-03-02 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 59,796 |
| 2023-03-01 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 14,964 |
| 2023-02-28 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 39,263 |
| 2023-02-27 | $0.36 | $0.41 | $0.36 | $0.40 | $0.40 | 43,226 |
| 2023-02-24 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 164,071 |
| 2023-02-23 | $0.39 | $0.40 | $0.34 | $0.36 | $0.36 | 664,021 |
| 2023-02-22 | $0.36 | $0.41 | $0.36 | $0.40 | $0.40 | 49,265 |
| 2023-02-21 | $0.38 | $0.41 | $0.36 | $0.38 | $0.38 | 218,902 |
| 2023-02-17 | $0.42 | $0.42 | $0.38 | $0.41 | $0.41 | 114,851 |
| 2023-02-16 | $0.42 | $0.43 | $0.38 | $0.41 | $0.41 | 499,236 |
| 2023-02-15 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 238,804 |
| 2023-02-14 | $0.46 | $0.49 | $0.45 | $0.45 | $0.45 | 231,626 |
| 2023-02-13 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 145,730 |
| 2023-02-10 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 213,530 |
| 2023-02-09 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 147,641 |
| 2023-02-08 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 390,329 |
| 2023-02-07 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 141,381 |
| 2023-02-06 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 175,092 |
| 2023-02-03 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 191,083 |
| 2023-02-02 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 81,771 |
| 2023-02-01 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 89,727 |
| 2023-01-31 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 114,316 |
| 2023-01-30 | $0.53 | $0.53 | $0.46 | $0.47 | $0.47 | 260,551 |
| 2023-01-27 | $0.47 | $0.54 | $0.47 | $0.52 | $0.52 | 381,598 |
| 2023-01-26 | $0.48 | $0.48 | $0.43 | $0.48 | $0.48 | 170,910 |
| 2023-01-25 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 242,996 |
| 2023-01-24 | $0.56 | $0.61 | $0.46 | $0.49 | $0.49 | 1,140,441 |
| 2023-01-23 | $0.53 | $0.55 | $0.50 | $0.50 | $0.50 | 33,363 |
| 2023-01-20 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 43,257 |
| 2023-01-19 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 54,251 |
| 2023-01-18 | $0.55 | $0.59 | $0.50 | $0.50 | $0.50 | 176,227 |
| 2023-01-17 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 58,562 |
| 2023-01-13 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 77,742 |
| 2023-01-12 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 105,253 |
| 2023-01-11 | $0.48 | $0.59 | $0.48 | $0.54 | $0.54 | 190,417 |
| 2023-01-10 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 24,801 |
| 2023-01-09 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 81,544 |
| 2023-01-06 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 97,283 |
| 2023-01-05 | $0.46 | $0.54 | $0.46 | $0.51 | $0.51 | 104,619 |
| 2023-01-04 | $0.43 | $0.49 | $0.43 | $0.48 | $0.48 | 107,412 |
| 2023-01-03 | $0.42 | $0.48 | $0.42 | $0.45 | $0.45 | 98,772 |
| 2022-12-30 | $0.45 | $0.49 | $0.43 | $0.48 | $0.48 | 169,117 |
| 2022-12-29 | $0.44 | $0.49 | $0.38 | $0.44 | $0.44 | 348,433 |
| 2022-12-28 | $0.36 | $0.38 | $0.35 | $0.38 | $0.38 | 206,538 |
| 2022-12-27 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 331,193 |
| 2022-12-23 | $0.42 | $0.45 | $0.30 | $0.36 | $0.36 | 479,997 |
| 2022-12-22 | $0.52 | $0.52 | $0.38 | $0.41 | $0.41 | 345,407 |
| 2022-12-21 | $0.62 | $0.62 | $0.50 | $0.50 | $0.50 | 228,476 |
| 2022-12-20 | $0.60 | $0.63 | $0.55 | $0.58 | $0.58 | 239,544 |
| 2022-12-19 | $0.72 | $0.78 | $0.61 | $0.62 | $0.62 | 95,524 |
| 2022-12-16 | $0.80 | $0.80 | $0.65 | $0.69 | $0.69 | 74,892 |
| 2022-12-15 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 71,188 |
| 2022-12-14 | $0.83 | $0.95 | $0.80 | $0.82 | $0.82 | 57,854 |
| 2022-12-13 | $0.93 | $0.97 | $0.87 | $0.89 | $0.89 | 54,181 |
| 2022-12-12 | $0.92 | $0.97 | $0.87 | $0.90 | $0.90 | 16,268 |
| 2022-12-09 | $0.91 | $0.95 | $0.85 | $0.91 | $0.91 | 19,572 |
| 2022-12-08 | $0.89 | $0.97 | $0.89 | $0.91 | $0.91 | 19,024 |
| 2022-12-07 | $0.92 | $0.98 | $0.89 | $0.89 | $0.89 | 16,367 |
| 2022-12-06 | $0.92 | $0.99 | $0.92 | $0.93 | $0.93 | 23,075 |
| 2022-12-05 | $1.00 | $1.00 | $0.90 | $0.95 | $0.95 | 23,395 |
| 2022-12-02 | $0.93 | $1.02 | $0.93 | $0.96 | $0.96 | 12,367 |
| 2022-12-01 | $1.00 | $1.01 | $0.91 | $0.93 | $0.93 | 12,975 |
| 2022-11-30 | $0.86 | $1.02 | $0.83 | $0.98 | $0.98 | 46,354 |
| 2022-11-29 | $0.93 | $0.93 | $0.86 | $0.86 | $0.86 | 24,869 |
| 2022-11-28 | $1.00 | $1.05 | $0.85 | $0.85 | $0.85 | 54,420 |
| 2022-11-25 | $0.90 | $1.01 | $0.90 | $0.92 | $0.92 | 8,090 |
| 2022-11-23 | $0.97 | $1.05 | $0.90 | $0.94 | $0.94 | 19,790 |
| 2022-11-22 | $0.90 | $1.09 | $0.90 | $0.97 | $0.97 | 17,064 |
| 2022-11-21 | $1.01 | $1.04 | $0.92 | $0.94 | $0.94 | 20,877 |
| 2022-11-18 | $0.99 | $1.06 | $0.97 | $0.97 | $0.97 | 14,630 |
| 2022-11-17 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 13,194 |
| 2022-11-16 | $0.96 | $1.09 | $0.95 | $0.95 | $0.95 | 65,627 |
| 2022-11-15 | $1.15 | $1.22 | $1.06 | $1.08 | $1.08 | 51,822 |
| 2022-11-14 | $1.10 | $1.24 | $1.10 | $1.17 | $1.17 | 49,505 |
| 2022-11-11 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 22,433 |
| 2022-11-10 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 50,979 |
| 2022-11-09 | $1.09 | $1.18 | $1.02 | $1.03 | $1.03 | 48,371 |
| 2022-11-08 | $1.28 | $1.31 | $1.07 | $1.08 | $1.08 | 105,481 |
| 2022-11-07 | $1.30 | $1.30 | $1.23 | $1.26 | $1.26 | 14,943 |
| 2022-11-04 | $1.25 | $1.34 | $1.20 | $1.26 | $1.26 | 20,810 |
| 2022-11-03 | $1.24 | $1.34 | $1.20 | $1.25 | $1.25 | 30,172 |
| 2022-11-02 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 40,646 |
| 2022-11-01 | $1.40 | $1.40 | $1.26 | $1.30 | $1.30 | 18,716 |
| 2022-10-31 | $1.30 | $1.43 | $1.30 | $1.30 | $1.30 | 45,800 |
| 2022-10-28 | $1.35 | $1.45 | $1.31 | $1.34 | $1.34 | 139,930 |
| 2022-10-27 | $1.43 | $1.43 | $1.30 | $1.35 | $1.35 | 31,638 |
| 2022-10-26 | $1.46 | $1.57 | $1.38 | $1.43 | $1.43 | 61,161 |
| 2022-10-25 | $1.51 | $1.54 | $1.46 | $1.52 | $1.52 | 29,917 |
| 2022-10-24 | $1.40 | $1.58 | $1.35 | $1.54 | $1.54 | 63,334 |
| 2022-10-21 | $1.44 | $1.44 | $1.31 | $1.35 | $1.35 | 39,317 |
| 2022-10-20 | $1.45 | $1.58 | $1.45 | $1.45 | $1.45 | 15,760 |
| 2022-10-19 | $1.59 | $1.59 | $1.45 | $1.45 | $1.45 | 21,612 |
| 2022-10-18 | $1.55 | $1.66 | $1.54 | $1.59 | $1.59 | 16,112 |
| 2022-10-17 | $1.58 | $1.71 | $1.51 | $1.57 | $1.57 | 24,596 |
| 2022-10-14 | $1.63 | $1.71 | $1.58 | $1.59 | $1.59 | 11,318 |
| 2022-10-13 | $1.71 | $1.73 | $1.61 | $1.64 | $1.64 | 11,876 |
| 2022-10-12 | $1.71 | $1.73 | $1.58 | $1.63 | $1.63 | 17,697 |
| 2022-10-11 | $1.76 | $1.84 | $1.66 | $1.71 | $1.71 | 24,775 |
| 2022-10-10 | $1.73 | $1.81 | $1.65 | $1.68 | $1.68 | 11,588 |
| 2022-10-07 | $1.80 | $1.85 | $1.72 | $1.73 | $1.73 | 9,278 |
| 2022-10-06 | $1.84 | $1.89 | $1.84 | $1.86 | $1.86 | 4,180 |
| 2022-10-05 | $1.82 | $1.95 | $1.72 | $1.88 | $1.88 | 15,324 |
| 2022-10-04 | $1.84 | $1.99 | $1.68 | $1.87 | $1.87 | 38,487 |
| 2022-10-03 | $1.77 | $2.00 | $1.60 | $1.87 | $1.87 | 169,040 |
| 2022-09-30 | $1.62 | $1.73 | $1.62 | $1.67 | $1.67 | 15,977 |
| 2022-09-29 | $1.64 | $1.70 | $1.58 | $1.64 | $1.64 | 51,628 |
| 2022-09-28 | $1.63 | $1.82 | $1.58 | $1.65 | $1.65 | 73,152 |
| 2022-09-27 | $1.65 | $1.87 | $1.65 | $1.69 | $1.69 | 87,503 |
| 2022-09-26 | $1.71 | $1.85 | $1.63 | $1.71 | $1.71 | 56,558 |
| 2022-09-23 | $1.82 | $1.85 | $1.66 | $1.75 | $1.75 | 67,329 |
| 2022-09-22 | $1.95 | $1.95 | $1.79 | $1.87 | $1.87 | 29,956 |
| 2022-09-21 | $2.09 | $2.12 | $1.84 | $1.96 | $1.96 | 87,738 |
| 2022-09-20 | $2.20 | $2.20 | $2.05 | $2.12 | $2.12 | 22,460 |
| 2022-09-19 | $2.53 | $2.53 | $2.20 | $2.20 | $2.20 | 34,767 |
| 2022-09-16 | $2.65 | $2.80 | $2.40 | $2.46 | $2.46 | 223,305 |
| 2022-09-15 | $2.44 | $2.89 | $2.41 | $2.67 | $2.67 | 80,527 |
| 2022-09-14 | $2.44 | $2.62 | $2.44 | $2.45 | $2.45 | 76,657 |
| 2022-09-13 | $2.48 | $2.68 | $2.41 | $2.63 | $2.63 | 44,515 |
| 2022-09-12 | $2.77 | $2.77 | $2.57 | $2.61 | $2.61 | 33,718 |
| 2022-09-09 | $2.60 | $2.77 | $2.59 | $2.72 | $2.72 | 41,781 |
| 2022-09-08 | $2.51 | $2.68 | $2.25 | $2.63 | $2.63 | 20,743 |
| 2022-09-07 | $2.51 | $2.60 | $2.20 | $2.57 | $2.57 | 37,941 |
| 2022-09-06 | $2.27 | $2.60 | $2.26 | $2.55 | $2.55 | 91,231 |
| 2022-09-02 | $2.17 | $2.46 | $2.13 | $2.36 | $2.36 | 71,964 |
| 2022-09-01 | $2.09 | $2.17 | $2.02 | $2.10 | $2.10 | 29,682 |
| 2022-08-31 | $2.42 | $2.46 | $2.15 | $2.16 | $2.16 | 31,223 |
| 2022-08-30 | $2.52 | $2.53 | $2.43 | $2.50 | $2.50 | 15,249 |
| 2022-08-29 | $2.47 | $2.58 | $2.46 | $2.48 | $2.48 | 3,764 |
| 2022-08-26 | $2.47 | $2.59 | $2.43 | $2.53 | $2.53 | 60,476 |
| 2022-08-25 | $2.49 | $2.69 | $2.49 | $2.69 | $2.69 | 11,195 |
| 2022-08-24 | $2.45 | $2.50 | $2.42 | $2.47 | $2.47 | 45,602 |
| 2022-08-23 | $2.43 | $2.52 | $2.42 | $2.49 | $2.49 | 18,228 |
| 2022-08-22 | $2.45 | $2.57 | $2.42 | $2.44 | $2.44 | 7,008 |
| 2022-08-19 | $2.50 | $2.60 | $2.41 | $2.52 | $2.52 | 74,187 |
| 2022-08-18 | $2.57 | $2.61 | $2.50 | $2.57 | $2.57 | 21,700 |
| 2022-08-17 | $2.63 | $2.68 | $2.55 | $2.60 | $2.60 | 20,706 |
| 2022-08-16 | $2.77 | $2.85 | $2.51 | $2.62 | $2.62 | 41,635 |
| 2022-08-15 | $2.85 | $2.91 | $2.76 | $2.80 | $2.80 | 39,256 |
| 2022-08-12 | $2.70 | $2.80 | $2.70 | $2.72 | $2.72 | 48,836 |
| 2022-08-11 | $2.70 | $2.73 | $2.57 | $2.62 | $2.62 | 50,006 |
| 2022-08-10 | $2.53 | $2.66 | $2.40 | $2.60 | $2.60 | 63,547 |
| 2022-08-09 | $2.76 | $2.80 | $2.41 | $2.47 | $2.47 | 129,577 |
| 2022-08-08 | $2.38 | $2.56 | $2.18 | $2.41 | $2.41 | 47,434 |
| 2022-08-05 | $2.28 | $2.37 | $2.12 | $2.26 | $2.26 | 68,219 |
| 2022-08-04 | $2.00 | $2.38 | $2.00 | $2.22 | $2.22 | 35,373 |
| 2022-08-03 | $1.88 | $2.10 | $1.82 | $2.03 | $2.03 | 41,018 |
| 2022-08-02 | $1.78 | $2.09 | $1.74 | $1.90 | $1.90 | 91,965 |
| 2022-08-01 | $1.89 | $1.95 | $1.85 | $1.85 | $1.85 | 20,931 |
| 2022-07-29 | $2.04 | $2.04 | $1.91 | $1.95 | $1.95 | 29,199 |
| 2022-07-28 | $2.01 | $2.09 | $1.95 | $1.95 | $1.95 | 22,552 |
| 2022-07-27 | $2.01 | $2.06 | $1.92 | $2.02 | $2.02 | 18,674 |
| 2022-07-26 | $2.08 | $2.08 | $1.85 | $1.99 | $1.99 | 42,489 |
| 2022-07-25 | $2.18 | $2.19 | $1.92 | $1.98 | $1.98 | 41,959 |
| 2022-07-22 | $2.17 | $2.22 | $2.02 | $2.07 | $2.07 | 28,301 |
| 2022-07-21 | $2.14 | $2.16 | $2.12 | $2.16 | $2.16 | 30,543 |
| 2022-07-20 | $2.13 | $2.24 | $2.07 | $2.13 | $2.13 | 61,574 |
| 2022-07-19 | $2.11 | $2.25 | $2.06 | $2.17 | $2.17 | 30,097 |
| 2022-07-18 | $2.27 | $2.28 | $2.10 | $2.12 | $2.12 | 44,619 |
| 2022-07-15 | $2.38 | $2.45 | $2.26 | $2.28 | $2.28 | 45,466 |
| 2022-07-14 | $2.40 | $2.49 | $2.31 | $2.41 | $2.41 | 30,950 |
| 2022-07-13 | $2.50 | $2.54 | $2.35 | $2.36 | $2.36 | 43,861 |
| 2022-07-12 | $2.56 | $2.57 | $2.38 | $2.52 | $2.52 | 80,914 |
| 2022-07-11 | $2.74 | $2.75 | $2.54 | $2.55 | $2.55 | 18,154 |
| 2022-07-08 | $2.69 | $2.71 | $2.60 | $2.65 | $2.65 | 21,896 |
| 2022-07-07 | $2.71 | $2.73 | $2.53 | $2.66 | $2.66 | 65,118 |
| 2022-07-06 | $2.84 | $2.87 | $2.68 | $2.71 | $2.71 | 53,568 |
| 2022-07-05 | $2.75 | $2.90 | $2.69 | $2.88 | $2.88 | 55,879 |
| 2022-07-01 | $2.80 | $2.94 | $2.76 | $2.83 | $2.83 | 41,714 |
| 2022-06-30 | $2.60 | $2.89 | $2.54 | $2.84 | $2.84 | 83,425 |
| 2022-06-29 | $2.79 | $2.85 | $2.63 | $2.68 | $2.68 | 46,884 |
| 2022-06-28 | $2.74 | $2.87 | $2.74 | $2.78 | $2.78 | 82,694 |
| 2022-06-27 | $2.74 | $2.81 | $2.65 | $2.76 | $2.76 | 76,396 |
| 2022-06-24 | $2.82 | $2.90 | $2.67 | $2.74 | $2.74 | 902,347 |
| 2022-06-23 | $2.69 | $3.00 | $2.57 | $2.72 | $2.72 | 236,361 |
| 2022-06-22 | $2.55 | $2.69 | $2.52 | $2.62 | $2.62 | 125,016 |
| 2022-06-21 | $2.68 | $2.74 | $2.51 | $2.55 | $2.55 | 321,847 |
| 2022-06-17 | $2.61 | $2.78 | $2.61 | $2.62 | $2.62 | 111,887 |
| 2022-06-16 | $2.64 | $2.76 | $2.46 | $2.55 | $2.55 | 88,723 |
| 2022-06-15 | $2.64 | $2.80 | $2.52 | $2.71 | $2.71 | 43,595 |
| 2022-06-14 | $2.85 | $2.87 | $2.61 | $2.66 | $2.66 | 84,745 |
| 2022-06-13 | $2.58 | $2.83 | $2.57 | $2.79 | $2.79 | 166,879 |
| 2022-06-10 | $2.78 | $2.84 | $2.62 | $2.74 | $2.74 | 64,851 |
| 2022-06-09 | $2.58 | $2.90 | $2.57 | $2.83 | $2.83 | 134,084 |
| 2022-06-08 | $2.42 | $2.69 | $2.42 | $2.65 | $2.65 | 81,887 |
| 2022-06-07 | $2.42 | $2.60 | $2.34 | $2.54 | $2.54 | 108,351 |
| 2022-06-06 | $2.44 | $2.50 | $2.34 | $2.43 | $2.43 | 92,310 |
| 2022-06-03 | $2.38 | $2.50 | $2.31 | $2.49 | $2.49 | 38,493 |
| 2022-06-02 | $2.32 | $2.44 | $2.29 | $2.40 | $2.40 | 64,038 |
| 2022-06-01 | $2.44 | $2.45 | $2.26 | $2.31 | $2.31 | 48,662 |
| 2022-05-31 | $2.26 | $2.48 | $2.01 | $2.37 | $2.37 | 81,877 |
| 2022-05-27 | $2.06 | $2.33 | $1.97 | $2.33 | $2.33 | 75,643 |
| 2022-05-26 | $1.99 | $2.20 | $1.93 | $2.10 | $2.10 | 99,626 |
| 2022-05-25 | $2.09 | $2.12 | $1.92 | $2.02 | $2.02 | 155,367 |
| 2022-05-24 | $2.31 | $2.31 | $2.01 | $2.03 | $2.03 | 181,616 |
| 2022-05-23 | $2.22 | $2.34 | $2.17 | $2.28 | $2.28 | 86,802 |
| 2022-05-20 | $2.07 | $2.49 | $2.00 | $2.28 | $2.28 | 489,411 |
| 2022-05-19 | $2.16 | $2.24 | $2.05 | $2.07 | $2.07 | 182,291 |
| 2022-05-18 | $2.30 | $2.30 | $2.00 | $2.22 | $2.22 | 252,156 |
| 2022-05-17 | $2.10 | $2.38 | $2.09 | $2.37 | $2.37 | 137,682 |
| 2022-05-16 | $2.15 | $2.21 | $2.00 | $2.14 | $2.14 | 205,186 |
| 2022-05-13 | $2.19 | $2.35 | $2.06 | $2.23 | $2.23 | 254,651 |
| 2022-05-12 | $1.85 | $2.10 | $1.83 | $2.03 | $2.03 | 245,530 |
| 2022-05-11 | $2.06 | $2.18 | $1.71 | $1.91 | $1.91 | 330,252 |
| 2022-05-10 | $2.04 | $2.28 | $1.98 | $2.11 | $2.11 | 350,479 |
| 2022-05-09 | $2.31 | $2.33 | $2.02 | $2.15 | $2.15 | 244,419 |
| 2022-05-06 | $2.35 | $2.58 | $2.29 | $2.39 | $2.39 | 221,442 |
| 2022-05-05 | $2.36 | $2.83 | $2.20 | $2.40 | $2.40 | 914,727 |
| 2022-05-04 | $2.49 | $2.49 | $2.26 | $2.39 | $2.39 | 346,732 |
| 2022-05-03 | $2.40 | $2.49 | $2.23 | $2.46 | $2.46 | 610,520 |
| 2022-05-02 | $2.32 | $2.50 | $2.27 | $2.46 | $2.46 | 1,532,218 |
| 2022-04-29 | $3.56 | $3.65 | $2.41 | $2.53 | $2.53 | 51,623,373 |
| 2022-04-28 | $2.25 | $2.29 | $2.02 | $2.10 | $2.10 | 310,174 |
| 2022-04-27 | $2.47 | $2.53 | $2.25 | $2.27 | $2.27 | 31,833 |
| 2022-04-26 | $2.70 | $2.70 | $2.31 | $2.47 | $2.47 | 62,521 |
| 2022-04-25 | $2.75 | $2.88 | $2.52 | $2.57 | $2.57 | 72,012 |
| 2022-04-22 | $3.11 | $3.40 | $2.66 | $2.76 | $2.76 | 76,273 |
| 2022-04-21 | $3.43 | $3.43 | $3.03 | $3.08 | $3.08 | 27,136 |
| 2022-04-20 | $3.63 | $3.80 | $3.33 | $3.43 | $3.43 | 47,997 |
| 2022-04-19 | $3.75 | $3.80 | $3.52 | $3.66 | $3.66 | 72,769 |
| 2022-04-18 | $4.06 | $4.46 | $3.61 | $3.77 | $3.77 | 54,066 |
| 2022-04-14 | $4.50 | $4.50 | $4.04 | $4.08 | $4.08 | 49,152 |
| 2022-04-13 | $4.38 | $4.39 | $4.02 | $4.07 | $4.07 | 26,982 |
| 2022-04-12 | $4.25 | $4.56 | $4.25 | $4.47 | $4.47 | 26,693 |
| 2022-04-11 | $4.75 | $4.80 | $4.16 | $4.27 | $4.27 | 34,968 |
| 2022-04-08 | $4.75 | $5.05 | $4.73 | $4.76 | $4.76 | 20,178 |
| 2022-04-07 | $4.73 | $4.86 | $4.73 | $4.76 | $4.76 | 14,496 |
| 2022-04-06 | $4.80 | $4.93 | $4.71 | $4.80 | $4.80 | 56,887 |
| 2022-04-05 | $5.04 | $5.44 | $4.76 | $4.92 | $4.92 | 38,905 |
| 2022-04-04 | $4.71 | $5.22 | $4.71 | $5.11 | $5.11 | 41,476 |
| 2022-04-01 | $5.00 | $5.16 | $4.52 | $4.72 | $4.72 | 60,664 |
| 2022-03-31 | $5.23 | $5.23 | $4.99 | $5.03 | $5.03 | 76,676 |
| 2022-03-30 | $5.14 | $5.22 | $5.02 | $5.02 | $5.02 | 17,780 |
| 2022-03-29 | $5.14 | $5.45 | $5.07 | $5.16 | $5.16 | 21,426 |
| 2022-03-28 | $5.31 | $5.79 | $5.02 | $5.15 | $5.15 | 75,746 |
| 2022-03-25 | $5.21 | $5.52 | $5.05 | $5.05 | $5.05 | 13,708 |
| 2022-03-24 | $5.32 | $5.45 | $5.13 | $5.19 | $5.19 | 11,119 |
| 2022-03-23 | $5.11 | $5.81 | $5.11 | $5.39 | $5.39 | 44,140 |
| 2022-03-22 | $5.65 | $5.65 | $5.20 | $5.26 | $5.26 | 33,886 |
| 2022-03-21 | $5.53 | $6.04 | $5.31 | $5.36 | $5.36 | 32,989 |
| 2022-03-18 | $5.10 | $5.60 | $5.02 | $5.60 | $5.60 | 88,290 |
| 2022-03-17 | $5.16 | $6.25 | $5.03 | $5.45 | $5.45 | 34,770 |
| 2022-03-16 | $5.17 | $5.75 | $5.05 | $5.29 | $5.29 | 49,585 |
| 2022-03-15 | $5.02 | $5.34 | $4.98 | $5.17 | $5.17 | 56,385 |
| 2022-03-14 | $5.93 | $6.31 | $5.02 | $5.03 | $5.03 | 74,333 |
| 2022-03-11 | $5.87 | $6.37 | $5.87 | $6.03 | $6.03 | 37,928 |
| 2022-03-10 | $6.24 | $6.38 | $5.80 | $6.00 | $6.00 | 28,193 |
| 2022-03-09 | $6.01 | $7.34 | $6.01 | $6.49 | $6.49 | 26,721 |
| 2022-03-08 | $6.31 | $6.94 | $6.11 | $6.40 | $6.40 | 44,446 |
| 2022-03-07 | $6.32 | $6.99 | $6.28 | $6.47 | $6.47 | 35,966 |
| 2022-03-04 | $7.25 | $7.32 | $6.37 | $6.60 | $6.60 | 64,428 |
| 2022-03-03 | $7.10 | $7.94 | $7.10 | $7.32 | $7.32 | 18,291 |
| 2022-03-02 | $8.39 | $8.39 | $7.00 | $7.35 | $7.35 | 70,148 |
| 2022-03-01 | $8.37 | $8.93 | $8.37 | $8.40 | $8.40 | 20,126 |
| 2022-02-28 | $8.31 | $8.55 | $8.31 | $8.37 | $8.37 | 17,527 |
| 2022-02-25 | $8.40 | $8.94 | $8.30 | $8.61 | $8.61 | 9,195 |
| 2022-02-24 | $8.30 | $8.62 | $8.30 | $8.54 | $8.54 | 7,608 |
| 2022-02-23 | $8.53 | $8.53 | $8.30 | $8.30 | $8.30 | 8,012 |
| 2022-02-22 | $8.51 | $8.92 | $8.30 | $8.69 | $8.69 | 25,187 |
| 2022-02-18 | $8.73 | $8.81 | $8.60 | $8.71 | $8.71 | 8,952 |
| 2022-02-17 | $8.51 | $8.94 | $8.51 | $8.79 | $8.79 | 8,782 |
| 2022-02-16 | $8.57 | $9.13 | $8.46 | $8.97 | $8.97 | 6,261 |
| 2022-02-15 | $8.29 | $9.11 | $8.29 | $8.75 | $8.75 | 17,149 |
| 2022-02-14 | $8.36 | $8.73 | $8.25 | $8.34 | $8.34 | 16,018 |
| 2022-02-11 | $8.25 | $8.51 | $8.25 | $8.41 | $8.41 | 19,035 |
| 2022-02-10 | $9.01 | $9.15 | $8.38 | $8.54 | $8.54 | 13,048 |
| 2022-02-09 | $8.51 | $9.22 | $8.51 | $9.17 | $9.17 | 14,033 |
| 2022-02-08 | $8.27 | $8.63 | $8.27 | $8.62 | $8.62 | 21,180 |
| 2022-02-07 | $8.34 | $8.46 | $8.25 | $8.39 | $8.39 | 12,131 |
| 2022-02-04 | $8.25 | $8.48 | $8.25 | $8.37 | $8.37 | 17,757 |
| 2022-02-03 | $8.33 | $8.99 | $8.25 | $8.29 | $8.29 | 62,800 |
| 2022-02-02 | $8.99 | $9.28 | $8.48 | $8.60 | $8.60 | 17,946 |
| 2022-02-01 | $8.39 | $9.25 | $8.25 | $9.11 | $9.11 | 72,389 |
| 2022-01-31 | $8.01 | $8.84 | $7.91 | $8.48 | $8.48 | 44,675 |
| 2022-01-28 | $7.51 | $8.13 | $7.51 | $8.12 | $8.12 | 14,586 |
| 2022-01-27 | $8.26 | $8.47 | $7.50 | $7.59 | $7.59 | 24,449 |
| 2022-01-26 | $8.59 | $8.96 | $8.08 | $8.29 | $8.29 | 15,968 |
| 2022-01-25 | $8.10 | $8.93 | $8.10 | $8.56 | $8.56 | 27,332 |
| 2022-01-24 | $8.16 | $8.53 | $7.29 | $8.44 | $8.44 | 46,992 |
| 2022-01-21 | $8.70 | $8.70 | $8.16 | $8.38 | $8.38 | 33,289 |
| 2022-01-20 | $8.71 | $9.34 | $8.51 | $8.63 | $8.63 | 40,443 |
| 2022-01-19 | $9.00 | $9.00 | $8.43 | $8.79 | $8.79 | 41,018 |
| 2022-01-18 | $8.95 | $9.74 | $8.71 | $8.78 | $8.78 | 44,942 |
| 2022-01-14 | $9.18 | $9.73 | $8.40 | $9.10 | $9.10 | 33,209 |
| 2022-01-13 | $9.42 | $9.69 | $9.12 | $9.42 | $9.42 | 53,701 |
| 2022-01-12 | $9.92 | $10.12 | $9.18 | $9.27 | $9.27 | 37,709 |
| 2022-01-11 | $9.35 | $9.79 | $9.03 | $9.65 | $9.65 | 40,832 |
| 2022-01-10 | $9.07 | $9.51 | $9.07 | $9.30 | $9.30 | 44,489 |
| 2022-01-07 | $9.10 | $10.00 | $9.06 | $9.17 | $9.17 | 28,419 |
| 2022-01-06 | $9.48 | $9.81 | $9.02 | $9.24 | $9.24 | 49,668 |
| 2022-01-05 | $10.14 | $10.15 | $9.35 | $9.42 | $9.42 | 22,359 |
| 2022-01-04 | $10.33 | $10.38 | $9.78 | $10.06 | $10.06 | 21,880 |
| 2022-01-03 | $9.95 | $10.95 | $9.95 | $10.47 | $10.47 | 37,880 |
| 2021-12-31 | $10.05 | $10.44 | $9.84 | $9.97 | $9.97 | 43,994 |
| 2021-12-30 | $10.23 | $11.10 | $10.07 | $10.17 | $10.17 | 42,441 |
| 2021-12-29 | $10.03 | $10.49 | $9.80 | $10.08 | $10.08 | 58,596 |
| 2021-12-28 | $10.47 | $10.58 | $9.75 | $9.99 | $9.99 | 58,874 |
| 2021-12-27 | $10.50 | $10.74 | $10.40 | $10.51 | $10.51 | 41,810 |
| 2021-12-23 | $10.00 | $11.16 | $9.89 | $10.79 | $10.79 | 130,512 |
| 2021-12-22 | $9.54 | $9.63 | $9.17 | $9.32 | $9.32 | 54,859 |
| 2021-12-21 | $9.46 | $9.80 | $9.43 | $9.50 | $9.50 | 182,474 |
| 2021-12-20 | $8.91 | $9.90 | $8.77 | $9.68 | $9.68 | 232,888 |
| 2021-12-17 | $9.48 | $9.81 | $8.82 | $8.95 | $8.95 | 511,510 |
| 2021-12-16 | $9.50 | $10.50 | $9.36 | $9.74 | $9.74 | 329,239 |
| 2021-12-15 | $9.20 | $9.49 | $8.99 | $9.47 | $9.47 | 288,436 |
| 2021-12-14 | $9.59 | $9.73 | $8.93 | $9.07 | $9.07 | 179,290 |
| 2021-12-13 | $11.10 | $11.14 | $9.47 | $9.69 | $9.69 | 183,160 |
| 2021-12-10 | $11.17 | $12.29 | $10.98 | $11.04 | $11.04 | 79,501 |
| 2021-12-09 | $11.71 | $12.11 | $11.11 | $11.18 | $11.18 | 54,143 |
| 2021-12-08 | $12.26 | $12.43 | $11.51 | $11.93 | $11.93 | 96,845 |
| 2021-12-07 | $11.12 | $12.10 | $11.10 | $11.80 | $11.80 | 138,917 |
| 2021-12-06 | $14.87 | $14.87 | $10.52 | $10.97 | $10.97 | 571,219 |
| 2021-12-03 | $14.61 | $15.72 | $13.96 | $15.32 | $15.32 | 195,552 |
| 2021-12-02 | $16.79 | $16.87 | $14.27 | $14.51 | $14.51 | 131,684 |
| 2021-12-01 | $16.54 | $17.39 | $16.34 | $16.88 | $16.88 | 84,902 |
| 2021-11-30 | $16.05 | $17.00 | $14.85 | $16.62 | $16.62 | 117,803 |
| 2021-11-29 | $16.93 | $16.93 | $15.51 | $16.28 | $16.28 | 203,854 |
| 2021-11-26 | $15.33 | $16.99 | $14.93 | $16.77 | $16.77 | 137,748 |
| 2021-11-24 | $13.66 | $16.07 | $13.66 | $15.74 | $15.74 | 149,492 |
| 2021-11-23 | $15.30 | $15.30 | $13.02 | $13.54 | $13.54 | 159,091 |
| 2021-11-22 | $16.61 | $16.93 | $14.43 | $15.18 | $15.18 | 108,047 |
| 2021-11-19 | $15.89 | $17.05 | $15.89 | $16.75 | $16.75 | 149,003 |
| 2021-11-18 | $16.01 | $17.05 | $15.78 | $16.16 | $16.16 | 122,964 |
| 2021-11-17 | $14.86 | $16.25 | $14.17 | $16.11 | $16.11 | 71,436 |
| 2021-11-16 | $14.33 | $15.12 | $13.67 | $14.92 | $14.92 | 189,405 |
| 2021-11-15 | $15.14 | $15.38 | $14.33 | $14.54 | $14.54 | 111,950 |
| 2021-11-12 | $15.25 | $15.93 | $14.95 | $15.20 | $15.20 | 106,671 |
| 2021-11-11 | $14.62 | $15.49 | $14.25 | $15.25 | $15.25 | 106,382 |
| 2021-11-10 | $15.60 | $15.63 | $14.21 | $14.44 | $14.44 | 93,733 |
| 2021-11-09 | $14.00 | $14.89 | $13.08 | $14.78 | $14.78 | 171,054 |
| 2021-11-08 | $14.00 | $14.30 | $13.55 | $13.98 | $13.98 | 68,331 |
| 2021-11-05 | $14.00 | $14.44 | $13.57 | $14.02 | $14.02 | 62,935 |
| 2021-11-04 | $13.85 | $14.75 | $13.41 | $13.99 | $13.99 | 76,614 |
| 2021-11-03 | $13.56 | $13.96 | $12.98 | $13.96 | $13.96 | 101,353 |
| 2021-11-02 | $13.44 | $14.02 | $12.77 | $13.69 | $13.69 | 77,793 |
| 2021-11-01 | $13.42 | $13.80 | $12.81 | $13.57 | $13.57 | 85,704 |
| 2021-10-29 | $13.27 | $13.84 | $13.01 | $13.40 | $13.40 | 89,634 |
| 2021-10-28 | $14.40 | $14.40 | $13.05 | $13.40 | $13.40 | 80,875 |
| 2021-10-27 | $13.01 | $14.51 | $12.46 | $14.36 | $14.36 | 179,314 |
| 2021-10-26 | $13.19 | $13.45 | $12.61 | $13.16 | $13.16 | 68,043 |
| 2021-10-25 | $12.09 | $13.05 | $11.97 | $13.04 | $13.04 | 59,335 |
| 2021-10-22 | $12.09 | $12.55 | $11.76 | $12.20 | $12.20 | 41,211 |
| 2021-10-21 | $12.07 | $12.49 | $11.87 | $12.02 | $12.02 | 26,041 |
| 2021-10-20 | $11.95 | $12.47 | $11.94 | $12.20 | $12.20 | 53,506 |
| 2021-10-19 | $11.81 | $12.25 | $11.75 | $11.92 | $11.92 | 53,050 |
| 2021-10-18 | $11.91 | $12.03 | $11.77 | $11.77 | $11.77 | 10,963 |
| 2021-10-15 | $12.30 | $12.93 | $11.90 | $11.95 | $11.95 | 51,560 |
| 2021-10-14 | $12.15 | $12.48 | $11.93 | $12.06 | $12.06 | 15,437 |
| 2021-10-13 | $11.94 | $12.33 | $11.81 | $11.95 | $11.95 | 29,995 |
| 2021-10-12 | $12.05 | $12.10 | $11.79 | $11.97 | $11.97 | 12,584 |
| 2021-10-11 | $12.10 | $12.34 | $11.94 | $12.00 | $12.00 | 28,490 |
| 2021-10-08 | $12.25 | $12.27 | $11.80 | $12.03 | $12.03 | 57,905 |
| 2021-10-07 | $12.00 | $12.45 | $11.64 | $12.01 | $12.01 | 47,123 |
| 2021-10-06 | $12.77 | $13.00 | $11.82 | $12.05 | $12.05 | 46,400 |
| 2021-10-05 | $12.84 | $13.10 | $12.60 | $12.60 | $12.60 | 11,536 |
| 2021-10-04 | $12.89 | $13.17 | $12.75 | $13.05 | $13.05 | 11,619 |
| 2021-10-01 | $13.01 | $13.42 | $12.41 | $12.94 | $12.94 | 32,114 |
| 2021-09-30 | $13.23 | $13.63 | $12.66 | $13.00 | $13.00 | 29,900 |
| 2021-09-29 | $13.60 | $13.73 | $12.90 | $13.30 | $13.30 | 23,030 |
| 2021-09-28 | $13.88 | $13.90 | $13.33 | $13.64 | $13.64 | 25,905 |
| 2021-09-27 | $14.10 | $14.43 | $13.89 | $13.96 | $13.96 | 15,376 |
| 2021-09-24 | $14.60 | $14.61 | $13.54 | $14.19 | $14.19 | 36,436 |
| 2021-09-23 | $14.32 | $14.72 | $13.76 | $14.00 | $14.00 | 46,531 |
| 2021-09-22 | $14.65 | $14.83 | $14.01 | $14.36 | $14.36 | 71,652 |
| 2021-09-21 | $14.36 | $14.89 | $14.09 | $14.70 | $14.70 | 13,182 |
| 2021-09-20 | $14.50 | $14.89 | $13.76 | $14.55 | $14.55 | 47,570 |
| 2021-09-17 | $13.51 | $14.70 | $13.30 | $14.70 | $14.70 | 77,772 |
| 2021-09-16 | $13.85 | $14.34 | $13.31 | $13.75 | $13.75 | 30,889 |
| 2021-09-15 | $13.20 | $13.84 | $13.17 | $13.83 | $13.83 | 8,919 |
| 2021-09-14 | $13.54 | $13.95 | $12.88 | $13.02 | $13.02 | 12,396 |
| 2021-09-13 | $13.62 | $14.02 | $13.11 | $13.46 | $13.46 | 4,423 |
| 2021-09-10 | $14.77 | $15.00 | $12.50 | $13.40 | $13.40 | 48,041 |
| 2021-09-09 | $15.34 | $16.02 | $14.85 | $14.85 | $14.85 | 12,492 |
| 2021-09-08 | $16.14 | $16.20 | $15.37 | $15.56 | $15.56 | 10,313 |
| 2021-09-07 | $16.03 | $16.72 | $14.85 | $16.37 | $16.37 | 57,496 |
| 2021-09-03 | $15.52 | $16.10 | $14.77 | $15.60 | $15.60 | 96,272 |
| 2021-09-02 | $14.86 | $15.73 | $13.86 | $15.52 | $15.52 | 34,532 |
| 2021-09-01 | $13.95 | $14.98 | $13.62 | $14.72 | $14.72 | 25,256 |
| 2021-08-31 | $13.77 | $14.43 | $13.60 | $14.15 | $14.15 | 12,622 |
| 2021-08-30 | $14.00 | $14.25 | $13.58 | $13.87 | $13.87 | 32,537 |
| 2021-08-27 | $14.50 | $14.50 | $13.45 | $14.07 | $14.07 | 20,659 |
| 2021-08-26 | $14.71 | $14.71 | $13.16 | $14.33 | $14.33 | 70,489 |
| 2021-08-25 | $14.02 | $14.84 | $13.58 | $14.71 | $14.71 | 31,591 |
| 2021-08-24 | $13.89 | $14.20 | $13.52 | $14.02 | $14.02 | 25,212 |
| 2021-08-23 | $12.65 | $14.20 | $12.41 | $13.86 | $13.86 | 42,000 |
| 2021-08-20 | $12.33 | $12.90 | $12.00 | $12.83 | $12.83 | 56,542 |
| 2021-08-19 | $12.15 | $12.84 | $12.00 | $12.24 | $12.24 | 34,374 |
| 2021-08-18 | $13.27 | $13.36 | $12.14 | $12.20 | $12.20 | 15,360 |
| 2021-08-17 | $12.75 | $13.50 | $12.70 | $12.78 | $12.78 | 10,647 |
| 2021-08-16 | $13.23 | $13.26 | $12.75 | $12.84 | $12.84 | 10,662 |
| 2021-08-13 | $14.03 | $14.03 | $13.13 | $13.15 | $13.15 | 23,448 |
| 2021-08-12 | $14.00 | $14.45 | $12.87 | $14.00 | $14.00 | 204,852 |
| 2021-08-11 | $14.00 | $14.00 | $13.20 | $13.52 | $13.52 | 16,972 |
| 2021-08-10 | $15.00 | $15.00 | $13.73 | $14.00 | $14.00 | 25,071 |
| 2021-08-09 | $13.95 | $14.59 | $13.70 | $13.79 | $13.79 | 9,095 |
| 2021-08-06 | $14.23 | $14.23 | $13.51 | $13.80 | $13.80 | 13,957 |
| 2021-08-05 | $14.16 | $14.16 | $13.76 | $14.00 | $14.00 | 16,270 |
| 2021-08-04 | $13.66 | $14.62 | $13.66 | $14.10 | $14.10 | 16,754 |
| 2021-08-03 | $13.60 | $13.99 | $13.33 | $13.88 | $13.88 | 25,694 |
| 2021-08-02 | $13.84 | $13.98 | $13.21 | $13.37 | $13.37 | 20,379 |
| 2021-07-30 | $14.25 | $14.25 | $12.88 | $13.17 | $13.17 | 26,682 |
| 2021-07-29 | $14.31 | $14.68 | $12.90 | $14.18 | $14.18 | 17,071 |
| 2021-07-28 | $13.50 | $14.36 | $13.45 | $14.06 | $14.06 | 33,387 |
| 2021-07-27 | $13.62 | $13.73 | $13.20 | $13.29 | $13.29 | 27,223 |
| 2021-07-26 | $13.33 | $13.68 | $13.26 | $13.49 | $13.49 | 110,861 |
| 2021-07-23 | $13.25 | $13.77 | $13.25 | $13.47 | $13.47 | 211,420 |
| 2021-07-22 | $12.50 | $14.04 | $12.17 | $13.31 | $13.31 | 739,500 |
| 2021-07-21 | $16.93 | $17.00 | $15.36 | $16.10 | $16.10 | 34,567 |
| 2021-07-20 | $14.77 | $16.90 | $14.77 | $16.75 | $16.75 | 51,033 |
| 2021-07-19 | $16.20 | $16.46 | $14.80 | $15.48 | $15.48 | 53,944 |
| 2021-07-16 | $16.50 | $16.50 | $16.00 | $16.10 | $16.10 | 12,536 |
| 2021-07-15 | $15.61 | $16.31 | $14.69 | $16.25 | $16.25 | 21,377 |
| 2021-07-14 | $15.77 | $15.77 | $15.00 | $15.53 | $15.53 | 17,909 |
| 2021-07-13 | $15.43 | $15.70 | $15.00 | $15.55 | $15.55 | 13,589 |
| 2021-07-12 | $14.52 | $15.58 | $14.03 | $15.51 | $15.51 | 29,534 |
| 2021-07-09 | $14.91 | $15.15 | $14.02 | $14.52 | $14.52 | 20,759 |
| 2021-07-08 | $14.49 | $14.99 | $13.57 | $14.78 | $14.78 | 27,232 |
| 2021-07-07 | $13.91 | $14.96 | $13.61 | $14.45 | $14.45 | 27,138 |
| 2021-07-06 | $14.60 | $14.71 | $14.11 | $14.11 | $14.11 | 20,833 |
| 2021-07-02 | $14.68 | $14.86 | $14.33 | $14.59 | $14.59 | 204,681 |
| 2021-07-01 | $14.00 | $14.85 | $14.00 | $14.67 | $14.67 | 47,218 |
| 2021-06-30 | $13.96 | $14.38 | $13.24 | $14.07 | $14.07 | 53,081 |
| 2021-06-29 | $14.70 | $14.92 | $13.13 | $13.65 | $13.65 | 169,843 |
| 2021-06-28 | $14.70 | $14.91 | $14.40 | $14.71 | $14.71 | 42,864 |
| 2021-06-25 | $16.20 | $16.97 | $14.45 | $14.73 | $14.73 | 850,454 |
| 2021-06-24 | $17.17 | $17.17 | $16.05 | $16.23 | $16.23 | 71,846 |
| 2021-06-23 | $16.31 | $16.90 | $16.06 | $16.44 | $16.44 | 40,056 |
| 2021-06-22 | $16.21 | $17.07 | $16.02 | $16.32 | $16.32 | 54,950 |
| 2021-06-21 | $15.86 | $16.88 | $15.86 | $16.52 | $16.52 | 49,053 |
| 2021-06-18 | $15.92 | $16.88 | $15.92 | $16.00 | $16.00 | 374,174 |
| 2021-06-17 | $14.12 | $16.53 | $14.00 | $15.89 | $15.89 | 46,415 |
| 2021-06-16 | $14.16 | $14.70 | $13.51 | $14.29 | $14.29 | 118,035 |
| 2021-06-15 | $13.78 | $14.18 | $13.50 | $13.77 | $13.77 | 42,441 |
| 2021-06-14 | $12.87 | $14.90 | $12.87 | $13.51 | $13.51 | 52,014 |
| 2021-06-11 | $13.50 | $13.53 | $12.67 | $13.33 | $13.33 | 30,729 |
| 2021-06-10 | $13.27 | $13.62 | $13.03 | $13.22 | $13.22 | 29,037 |
| 2021-06-09 | $13.15 | $13.76 | $13.15 | $13.45 | $13.45 | 25,277 |
| 2021-06-08 | $13.83 | $14.36 | $13.10 | $13.30 | $13.30 | 19,907 |
| 2021-06-07 | $13.57 | $14.43 | $13.52 | $13.98 | $13.98 | 57,901 |
| 2021-06-04 | $13.78 | $14.25 | $13.39 | $13.52 | $13.52 | 59,710 |
| 2021-06-03 | $13.79 | $14.16 | $13.79 | $13.83 | $13.83 | 38,823 |
| 2021-06-02 | $14.65 | $15.00 | $13.89 | $14.01 | $14.01 | 51,179 |
| 2021-06-01 | $14.93 | $15.78 | $14.34 | $14.50 | $14.50 | 24,769 |
| 2021-05-28 | $22.10 | $22.10 | $14.57 | $14.59 | $14.59 | 108,662 |
| 2021-05-27 | $14.80 | $15.82 | $14.80 | $15.40 | $15.40 | 22,413 |
| 2021-05-26 | $13.71 | $15.00 | $13.71 | $15.00 | $15.00 | 38,456 |
| 2021-05-25 | $13.76 | $14.00 | $13.45 | $13.48 | $13.48 | 18,256 |
| 2021-05-24 | $13.75 | $14.05 | $13.39 | $13.76 | $13.76 | 20,835 |
| 2021-05-21 | $13.15 | $14.67 | $13.15 | $13.56 | $13.56 | 72,622 |
| 2021-05-20 | $13.29 | $13.84 | $13.19 | $13.19 | $13.19 | 18,321 |
| 2021-05-19 | $12.81 | $13.52 | $12.81 | $13.44 | $13.44 | 7,885 |
| 2021-05-18 | $13.27 | $13.99 | $12.92 | $12.92 | $12.92 | 33,434 |
| 2021-05-17 | $12.10 | $13.34 | $12.10 | $13.02 | $13.02 | 18,384 |
| 2021-05-14 | $12.23 | $12.88 | $11.60 | $12.04 | $12.04 | 149,203 |
| 2021-05-13 | $12.14 | $12.43 | $12.00 | $12.03 | $12.03 | 29,368 |
| 2021-05-12 | $12.80 | $12.82 | $11.56 | $12.27 | $12.27 | 207,062 |
| 2021-05-11 | $12.13 | $12.62 | $12.05 | $12.30 | $12.30 | 78,637 |
| 2021-05-10 | $12.85 | $12.99 | $12.20 | $12.40 | $12.40 | 24,189 |
| 2021-05-07 | $13.00 | $13.63 | $12.50 | $12.66 | $12.66 | 59,181 |
| 2021-05-06 | $13.15 | $13.42 | $12.68 | $12.93 | $12.93 | 34,263 |
| 2021-05-05 | $13.52 | $13.66 | $13.00 | $13.06 | $13.06 | 59,229 |
| 2021-05-04 | $13.90 | $13.99 | $13.43 | $13.43 | $13.43 | 62,265 |
| 2021-05-03 | $14.12 | $14.24 | $13.84 | $13.99 | $13.99 | 36,067 |
| 2021-04-30 | $14.00 | $14.34 | $13.82 | $14.00 | $14.00 | 27,378 |
| 2021-04-29 | $14.00 | $14.20 | $13.79 | $14.04 | $14.04 | 36,506 |
| 2021-04-28 | $13.81 | $14.34 | $13.66 | $14.20 | $14.20 | 37,961 |
| 2021-04-27 | $13.89 | $13.89 | $13.41 | $13.60 | $13.60 | 68,910 |
| 2021-04-26 | $14.27 | $14.27 | $13.57 | $13.62 | $13.62 | 111,337 |
| 2021-04-23 | $14.15 | $14.32 | $13.86 | $14.00 | $14.00 | 24,138 |
| 2021-04-22 | $13.84 | $14.25 | $13.82 | $13.96 | $13.96 | 54,029 |
| 2021-04-21 | $14.01 | $14.30 | $13.44 | $13.97 | $13.97 | 107,733 |
| 2021-04-20 | $15.82 | $15.87 | $13.94 | $14.23 | $14.23 | 102,069 |
| 2021-04-19 | $16.28 | $16.28 | $15.32 | $15.49 | $15.49 | 35,498 |
| 2021-04-16 | $16.38 | $16.64 | $15.64 | $15.99 | $15.99 | 55,446 |
| 2021-04-15 | $16.97 | $17.04 | $16.30 | $16.48 | $16.48 | 60,741 |
| 2021-04-14 | $17.00 | $17.00 | $16.07 | $16.66 | $16.66 | 55,748 |
| 2021-04-13 | $18.00 | $18.59 | $15.90 | $17.00 | $17.00 | 118,743 |
| 2021-04-12 | $17.08 | $17.86 | $16.64 | $17.10 | $17.10 | 72,036 |
| 2021-04-09 | $17.35 | $17.97 | $16.67 | $17.18 | $17.18 | 47,034 |
| 2021-04-08 | $17.04 | $17.51 | $16.84 | $17.51 | $17.51 | 87,150 |
| 2021-04-07 | $16.32 | $17.65 | $16.32 | $17.00 | $17.00 | 88,923 |
| 2021-04-06 | $15.86 | $16.96 | $15.59 | $16.65 | $16.65 | 104,109 |
| 2021-04-05 | $15.94 | $16.25 | $15.74 | $15.82 | $15.82 | 100,869 |
| 2021-04-01 | $16.33 | $16.33 | $15.50 | $15.65 | $15.65 | 140,558 |
| 2021-03-31 | $15.50 | $16.15 | $15.50 | $16.15 | $16.15 | 72,895 |
| 2021-03-30 | $15.54 | $16.05 | $15.33 | $15.54 | $15.54 | 83,899 |
| 2021-03-29 | $16.03 | $16.79 | $15.50 | $15.75 | $15.75 | 410,018 |
| 2021-03-26 | $16.60 | $17.13 | $15.62 | $16.00 | $16.00 | 430,182 |
| 2021-03-25 | $16.02 | $16.39 | $15.51 | $16.00 | $16.00 | 269,750 |
| 2021-03-24 | $16.67 | $17.12 | $15.27 | $16.25 | $16.25 | 678,525 |
| 2021-03-23 | $18.73 | $19.33 | $16.48 | $16.65 | $16.65 | 608,562 |
| 2021-03-22 | $21.06 | $21.93 | $18.01 | $19.15 | $19.15 | 805,098 |
| 2021-03-19 | $20.45 | $22.50 | $18.76 | $21.32 | $21.32 | 2,114,913 |
Finch Therapeutics Group Inc (FNCH) News Headlines
Recent Finch Therapeutics Group Inc (FNCH) News
Similar Companies to Finch Therapeutics Group Inc (FNCH) 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 |