Field Trip Health Ltd (FTRP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$1.12 ($0.00) 0.00%
Field Trip Health Ltd - Daily Information
Click for more stock information on Field Trip Health Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $1.12 |
| Previous Close | $1.12 |
| High | $1.12 |
| Low | $1.12 |
| Adjusted Open | $1.12 |
| Previous Adjusted Close | $1.12 |
| Adjusted High | $1.12 |
| Adjusted Low | $1.12 |
About Field Trip Health Ltd (FTRP)
Field Trip Health Ltd
Invest in Field Trip Health Ltd (FTRP)
Historical Stock Data for Field Trip Health Ltd (FTRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2023-07-31 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 19,092 |
| 2023-07-28 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 109,022 |
| 2023-07-27 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 26,858 |
| 2023-07-26 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 5,601 |
| 2023-07-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 27,824 |
| 2023-07-24 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 36,728 |
| 2023-07-21 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 13,146 |
| 2023-07-20 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 30,629 |
| 2023-07-19 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 39,368 |
| 2023-07-18 | $1.12 | $1.12 | $1.11 | $1.12 | $1.12 | 56,524 |
| 2023-07-17 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 37,169 |
| 2023-07-14 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 43,560 |
| 2023-07-13 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 49,866 |
| 2023-07-12 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 182,752 |
| 2023-07-11 | $1.11 | $1.14 | $1.11 | $1.11 | $1.11 | 46,417 |
| 2023-07-10 | $1.11 | $1.12 | $1.11 | $1.11 | $1.11 | 20,045 |
| 2023-07-07 | $1.11 | $1.12 | $1.10 | $1.12 | $1.12 | 70,219 |
| 2023-07-06 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 40,971 |
| 2023-07-05 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 34,903 |
| 2023-07-03 | $1.11 | $1.12 | $1.10 | $1.11 | $1.11 | 42,098 |
| 2023-06-30 | $1.13 | $1.13 | $1.10 | $1.13 | $1.13 | 19,901 |
| 2023-06-29 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 163,986 |
| 2023-06-28 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 40,596 |
| 2023-06-27 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 16,771 |
| 2023-06-26 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 33,622 |
| 2023-06-23 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 166,128 |
| 2023-06-22 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 40,535 |
| 2023-06-21 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 34,163 |
| 2023-06-20 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 111,895 |
| 2023-06-16 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 31,671 |
| 2023-06-15 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 21,794 |
| 2023-06-14 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 43,453 |
| 2023-06-13 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 86,267 |
| 2023-06-12 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 101,086 |
| 2023-06-09 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 105,368 |
| 2023-06-08 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 119,454 |
| 2023-06-07 | $1.10 | $1.10 | $1.09 | $1.09 | $1.09 | 115,789 |
| 2023-06-06 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 376,566 |
| 2023-06-05 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 348,083 |
| 2023-06-02 | $1.09 | $1.10 | $1.06 | $1.10 | $1.10 | 1,360,474 |
| 2023-06-01 | $1.08 | $1.45 | $1.07 | $1.09 | $1.09 | 22,079,472 |
| 2023-05-31 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 51,641 |
| 2023-05-30 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 4,638 |
| 2023-05-26 | $0.66 | $0.73 | $0.66 | $0.70 | $0.70 | 12,089 |
| 2023-05-25 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 7,109 |
| 2023-05-24 | $0.68 | $0.76 | $0.67 | $0.69 | $0.69 | 40,950 |
| 2023-05-23 | $0.71 | $0.72 | $0.66 | $0.67 | $0.67 | 12,589 |
| 2023-05-22 | $0.71 | $0.74 | $0.69 | $0.70 | $0.70 | 14,569 |
| 2023-05-19 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 9,365 |
| 2023-05-18 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 9,008 |
| 2023-05-17 | $0.70 | $0.84 | $0.65 | $0.70 | $0.70 | 17,467 |
| 2023-05-16 | $0.65 | $0.75 | $0.65 | $0.68 | $0.68 | 13,275 |
| 2023-05-15 | $0.67 | $0.73 | $0.66 | $0.68 | $0.68 | 13,821 |
| 2023-05-12 | $0.71 | $0.74 | $0.67 | $0.69 | $0.69 | 7,599 |
| 2023-05-11 | $0.75 | $0.76 | $0.67 | $0.69 | $0.69 | 18,160 |
| 2023-05-10 | $0.79 | $0.80 | $0.73 | $0.75 | $0.75 | 5,792 |
| 2023-05-09 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 10,934 |
| 2023-05-08 | $0.74 | $0.77 | $0.73 | $0.76 | $0.76 | 4,737 |
| 2023-05-05 | $0.78 | $0.80 | $0.74 | $0.77 | $0.77 | 16,968 |
| 2023-05-04 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 12,809 |
| 2023-05-03 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 13,240 |
| 2023-05-02 | $0.79 | $0.79 | $0.73 | $0.76 | $0.76 | 13,981 |
| 2023-05-01 | $0.84 | $0.84 | $0.75 | $0.75 | $0.75 | 19,557 |
| 2023-04-28 | $0.74 | $0.81 | $0.71 | $0.81 | $0.81 | 15,952 |
| 2023-04-27 | $0.75 | $0.79 | $0.68 | $0.70 | $0.70 | 9,042 |
| 2023-04-26 | $0.71 | $0.78 | $0.68 | $0.75 | $0.75 | 6,839 |
| 2023-04-25 | $0.77 | $0.80 | $0.66 | $0.73 | $0.73 | 24,686 |
| 2023-04-24 | $0.94 | $0.94 | $0.70 | $0.81 | $0.81 | 31,189 |
| 2023-04-21 | $0.96 | $0.96 | $0.73 | $0.92 | $0.92 | 60,162 |
| 2023-04-20 | $0.84 | $0.95 | $0.76 | $0.90 | $0.90 | 123,223 |
| 2023-04-19 | $0.75 | $0.88 | $0.73 | $0.77 | $0.77 | 71,471 |
| 2023-04-18 | $0.65 | $0.77 | $0.65 | $0.72 | $0.72 | 89,750 |
| 2023-04-17 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 8,160 |
| 2023-04-14 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 6,949 |
| 2023-04-13 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 13,738 |
| 2023-04-12 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 5,771 |
| 2023-04-11 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 6,995 |
| 2023-04-10 | $0.66 | $0.71 | $0.63 | $0.68 | $0.68 | 12,199 |
| 2023-04-06 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 7,524 |
| 2023-04-05 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 6,636 |
| 2023-04-04 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 5,790 |
| 2023-04-03 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 14,274 |
| 2023-03-31 | $0.69 | $0.73 | $0.65 | $0.69 | $0.69 | 29,296 |
| 2023-03-30 | $0.65 | $0.73 | $0.65 | $0.69 | $0.69 | 13,298 |
| 2023-03-29 | $0.65 | $0.73 | $0.65 | $0.70 | $0.70 | 27,900 |
| 2023-03-28 | $0.70 | $0.71 | $0.65 | $0.68 | $0.68 | 24,689 |
| 2023-03-27 | $0.72 | $0.74 | $0.69 | $0.69 | $0.69 | 15,809 |
| 2023-03-24 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 9,076 |
| 2023-03-23 | $0.80 | $0.81 | $0.70 | $0.73 | $0.73 | 35,235 |
| 2023-03-22 | $0.83 | $0.83 | $0.77 | $0.81 | $0.81 | 5,498 |
| 2023-03-21 | $0.87 | $0.89 | $0.83 | $0.83 | $0.83 | 23,449 |
| 2023-03-20 | $0.86 | $0.90 | $0.76 | $0.86 | $0.86 | 43,164 |
| 2023-03-17 | $0.81 | $0.96 | $0.81 | $0.90 | $0.90 | 24,498 |
| 2023-03-16 | $0.93 | $0.93 | $0.81 | $0.86 | $0.86 | 12,935 |
| 2023-03-15 | $0.79 | $0.94 | $0.78 | $0.89 | $0.89 | 26,774 |
| 2023-03-14 | $0.91 | $0.92 | $0.78 | $0.84 | $0.84 | 65,072 |
| 2023-03-13 | $0.85 | $0.95 | $0.85 | $0.87 | $0.87 | 23,983 |
| 2023-03-10 | $0.92 | $0.92 | $0.81 | $0.81 | $0.81 | 53,569 |
| 2023-03-09 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 8,203 |
| 2023-03-08 | $0.87 | $0.91 | $0.85 | $0.89 | $0.89 | 18,155 |
| 2023-03-07 | $1.04 | $1.04 | $0.82 | $0.89 | $0.89 | 113,460 |
| 2023-03-06 | $0.98 | $1.08 | $0.98 | $1.08 | $1.08 | 21,209 |
| 2023-03-03 | $1.00 | $1.03 | $0.93 | $0.94 | $0.94 | 14,073 |
| 2023-03-02 | $1.01 | $1.11 | $0.90 | $0.95 | $0.95 | 47,201 |
| 2023-03-01 | $1.14 | $1.14 | $1.03 | $1.03 | $1.03 | 5,219 |
| 2023-02-28 | $1.24 | $1.24 | $1.03 | $1.07 | $1.07 | 11,529 |
| 2023-02-27 | $1.05 | $1.15 | $1.04 | $1.08 | $1.08 | 15,375 |
| 2023-02-24 | $1.08 | $1.18 | $1.02 | $1.08 | $1.08 | 17,861 |
| 2023-02-23 | $1.14 | $1.14 | $1.04 | $1.05 | $1.05 | 8,905 |
| 2023-02-22 | $1.09 | $1.14 | $1.06 | $1.10 | $1.10 | 7,382 |
| 2023-02-21 | $1.12 | $1.21 | $1.10 | $1.10 | $1.10 | 20,411 |
| 2023-02-17 | $1.23 | $1.23 | $1.12 | $1.16 | $1.16 | 25,137 |
| 2023-02-16 | $1.25 | $1.25 | $1.15 | $1.18 | $1.18 | 22,705 |
| 2023-02-15 | $1.22 | $1.26 | $1.10 | $1.26 | $1.26 | 86,518 |
| 2023-02-14 | $1.22 | $1.33 | $1.21 | $1.25 | $1.25 | 33,937 |
| 2023-02-13 | $1.20 | $1.33 | $1.20 | $1.30 | $1.30 | 27,332 |
| 2023-02-10 | $1.17 | $1.30 | $1.17 | $1.26 | $1.26 | 24,157 |
| 2023-02-09 | $1.35 | $1.35 | $1.22 | $1.25 | $1.25 | 37,031 |
| 2023-02-08 | $1.30 | $1.32 | $1.23 | $1.29 | $1.29 | 29,464 |
| 2023-02-07 | $1.34 | $1.35 | $1.27 | $1.32 | $1.32 | 56,098 |
| 2023-02-06 | $1.30 | $1.35 | $1.29 | $1.31 | $1.31 | 19,980 |
| 2023-02-03 | $1.30 | $1.35 | $1.26 | $1.26 | $1.26 | 20,769 |
| 2023-02-02 | $1.28 | $1.35 | $1.23 | $1.26 | $1.26 | 42,595 |
| 2023-02-01 | $1.27 | $1.29 | $1.22 | $1.26 | $1.26 | 15,982 |
| 2023-01-31 | $1.23 | $1.31 | $1.21 | $1.26 | $1.26 | 23,448 |
| 2023-01-30 | $1.43 | $1.47 | $1.19 | $1.25 | $1.25 | 66,738 |
| 2023-01-27 | $1.37 | $1.41 | $1.32 | $1.39 | $1.39 | 83,457 |
| 2023-01-26 | $1.40 | $1.40 | $1.31 | $1.38 | $1.38 | 32,794 |
| 2023-01-25 | $1.49 | $1.49 | $1.32 | $1.37 | $1.37 | 77,333 |
| 2023-01-24 | $1.29 | $1.34 | $1.28 | $1.31 | $1.31 | 10,760 |
| 2023-01-23 | $1.30 | $1.35 | $1.26 | $1.32 | $1.32 | 15,015 |
| 2023-01-20 | $1.30 | $1.35 | $1.24 | $1.33 | $1.33 | 56,926 |
| 2023-01-19 | $1.39 | $1.39 | $1.30 | $1.32 | $1.32 | 33,230 |
| 2023-01-18 | $1.46 | $1.46 | $1.30 | $1.39 | $1.39 | 123,175 |
| 2023-01-17 | $1.45 | $1.59 | $1.36 | $1.43 | $1.43 | 275,620 |
| 2023-01-13 | $1.34 | $1.44 | $1.27 | $1.41 | $1.41 | 54,994 |
| 2023-01-12 | $1.41 | $1.42 | $1.29 | $1.35 | $1.35 | 62,977 |
| 2023-01-11 | $1.45 | $1.50 | $1.40 | $1.42 | $1.42 | 62,130 |
| 2023-01-10 | $1.34 | $1.52 | $1.34 | $1.50 | $1.50 | 121,021 |
| 2023-01-09 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 65,255 |
| 2023-01-06 | $1.44 | $1.44 | $1.31 | $1.38 | $1.38 | 80,970 |
| 2023-01-05 | $1.42 | $1.47 | $1.26 | $1.45 | $1.45 | 181,745 |
| 2023-01-04 | $1.05 | $1.48 | $1.05 | $1.45 | $1.45 | 396,122 |
| 2023-01-03 | $1.02 | $1.07 | $0.90 | $1.04 | $1.04 | 68,649 |
| 2022-12-30 | $0.81 | $0.96 | $0.80 | $0.90 | $0.90 | 12,111 |
| 2022-12-29 | $0.76 | $0.91 | $0.76 | $0.87 | $0.87 | 13,704 |
| 2022-12-28 | $0.92 | $0.92 | $0.80 | $0.82 | $0.82 | 21,060 |
| 2022-12-27 | $0.91 | $0.96 | $0.87 | $0.90 | $0.90 | 17,522 |
| 2022-12-23 | $0.91 | $0.95 | $0.90 | $0.91 | $0.91 | 14,912 |
| 2022-12-22 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 18,581 |
| 2022-12-21 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 10,024 |
| 2022-12-20 | $0.92 | $1.05 | $0.90 | $0.95 | $0.95 | 26,563 |
| 2022-12-19 | $1.12 | $1.14 | $1.04 | $1.05 | $1.05 | 15,867 |
| 2022-12-16 | $1.16 | $1.21 | $1.15 | $1.15 | $1.15 | 15,723 |
| 2022-12-15 | $1.14 | $1.19 | $1.14 | $1.16 | $1.16 | 6,872 |
| 2022-12-14 | $1.30 | $1.30 | $1.14 | $1.19 | $1.19 | 26,569 |
| 2022-12-13 | $1.21 | $1.32 | $1.20 | $1.20 | $1.20 | 14,889 |
| 2022-12-12 | $1.21 | $1.26 | $1.19 | $1.21 | $1.21 | 5,088 |
| 2022-12-09 | $1.25 | $1.31 | $1.24 | $1.27 | $1.27 | 6,061 |
| 2022-12-08 | $1.25 | $1.28 | $1.24 | $1.25 | $1.25 | 2,452 |
| 2022-12-07 | $1.36 | $1.36 | $1.25 | $1.27 | $1.27 | 4,834 |
| 2022-12-06 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 3,465 |
| 2022-12-05 | $1.24 | $1.34 | $1.24 | $1.31 | $1.31 | 7,072 |
| 2022-12-02 | $1.25 | $1.38 | $1.25 | $1.30 | $1.30 | 11,644 |
| 2022-12-01 | $1.36 | $1.36 | $1.25 | $1.29 | $1.29 | 5,518 |
| 2022-11-30 | $1.31 | $1.31 | $1.25 | $1.30 | $1.30 | 7,511 |
| 2022-11-29 | $1.21 | $1.31 | $1.21 | $1.30 | $1.30 | 4,170 |
| 2022-11-28 | $1.34 | $1.34 | $1.23 | $1.23 | $1.23 | 5,838 |
| 2022-11-25 | $1.36 | $1.36 | $1.24 | $1.31 | $1.31 | 22,036 |
| 2022-11-23 | $1.31 | $1.35 | $1.19 | $1.27 | $1.27 | 14,495 |
| 2022-11-22 | $1.41 | $1.46 | $1.32 | $1.33 | $1.33 | 17,638 |
| 2022-11-21 | $1.39 | $1.44 | $1.33 | $1.42 | $1.42 | 8,792 |
| 2022-11-18 | $1.42 | $1.49 | $1.35 | $1.45 | $1.45 | 14,166 |
| 2022-11-17 | $1.47 | $1.50 | $1.38 | $1.47 | $1.47 | 14,140 |
| 2022-11-16 | $1.50 | $1.50 | $1.44 | $1.48 | $1.48 | 6,535 |
| 2022-11-15 | $1.38 | $1.49 | $1.38 | $1.49 | $1.49 | 9,604 |
| 2022-11-14 | $1.60 | $1.63 | $1.38 | $1.46 | $1.46 | 19,480 |
| 2022-11-11 | $1.48 | $1.58 | $1.42 | $1.47 | $1.47 | 22,975 |
| 2022-11-10 | $1.60 | $1.60 | $1.45 | $1.45 | $1.45 | 10,945 |
| 2022-11-09 | $1.50 | $1.60 | $1.48 | $1.49 | $1.49 | 3,992 |
| 2022-11-08 | $1.66 | $1.66 | $1.55 | $1.57 | $1.57 | 4,420 |
| 2022-11-07 | $1.63 | $1.63 | $1.50 | $1.60 | $1.60 | 7,610 |
| 2022-11-04 | $1.66 | $1.66 | $1.51 | $1.56 | $1.56 | 9,445 |
| 2022-11-03 | $1.59 | $1.60 | $1.54 | $1.57 | $1.57 | 5,908 |
| 2022-11-02 | $1.60 | $1.61 | $1.49 | $1.50 | $1.50 | 13,562 |
| 2022-11-01 | $1.69 | $1.69 | $1.57 | $1.57 | $1.57 | 15,268 |
| 2022-10-31 | $1.63 | $1.63 | $1.53 | $1.59 | $1.59 | 7,620 |
| 2022-10-28 | $1.64 | $1.65 | $1.60 | $1.65 | $1.65 | 15,394 |
| 2022-10-27 | $1.66 | $1.66 | $1.59 | $1.65 | $1.65 | 10,475 |
| 2022-10-26 | $1.57 | $1.66 | $1.57 | $1.64 | $1.64 | 5,127 |
| 2022-10-25 | $1.63 | $1.65 | $1.52 | $1.62 | $1.62 | 3,898 |
| 2022-10-24 | $1.80 | $1.84 | $1.55 | $1.56 | $1.56 | 15,751 |
| 2022-10-21 | $1.80 | $1.89 | $1.77 | $1.77 | $1.77 | 23,690 |
| 2022-10-20 | $1.97 | $2.06 | $1.76 | $1.76 | $1.76 | 32,560 |
| 2022-10-19 | $2.10 | $2.16 | $1.99 | $1.99 | $1.99 | 30,992 |
| 2022-10-18 | $2.10 | $2.29 | $2.00 | $2.15 | $2.15 | 52,950 |
| 2022-10-17 | $2.20 | $2.20 | $2.06 | $2.08 | $2.08 | 8,927 |
| 2022-10-14 | $2.28 | $2.28 | $2.02 | $2.15 | $2.15 | 9,476 |
| 2022-10-13 | $2.12 | $2.25 | $2.12 | $2.17 | $2.17 | 7,770 |
| 2022-10-12 | $2.14 | $2.26 | $2.06 | $2.15 | $2.15 | 13,810 |
| 2022-10-11 | $1.86 | $2.09 | $1.81 | $2.09 | $2.09 | 21,893 |
| 2022-10-10 | $1.86 | $1.88 | $1.77 | $1.88 | $1.88 | 6,067 |
| 2022-10-07 | $1.85 | $1.86 | $1.75 | $1.85 | $1.85 | 21,602 |
| 2022-10-06 | $1.63 | $1.87 | $1.63 | $1.85 | $1.85 | 27,784 |
| 2022-10-05 | $1.75 | $1.76 | $1.53 | $1.64 | $1.64 | 37,581 |
| 2022-10-04 | $1.48 | $1.72 | $1.47 | $1.72 | $1.72 | 70,976 |
| 2022-10-03 | $1.43 | $1.51 | $1.37 | $1.44 | $1.44 | 13,551 |
| 2022-09-30 | $1.32 | $1.51 | $1.32 | $1.43 | $1.43 | 31,884 |
| 2022-09-29 | $1.58 | $1.58 | $1.44 | $1.44 | $1.44 | 6,750 |
| 2022-09-28 | $1.48 | $1.63 | $1.45 | $1.52 | $1.52 | 18,821 |
| 2022-09-27 | $1.72 | $1.75 | $1.55 | $1.64 | $1.64 | 18,020 |
| 2022-09-26 | $1.62 | $1.86 | $1.62 | $1.72 | $1.72 | 13,035 |
| 2022-09-23 | $1.95 | $1.95 | $1.75 | $1.75 | $1.75 | 15,657 |
| 2022-09-22 | $2.16 | $2.16 | $1.86 | $1.95 | $1.95 | 23,684 |
| 2022-09-21 | $2.12 | $2.31 | $2.12 | $2.21 | $2.21 | 3,950 |
| 2022-09-20 | $2.30 | $2.37 | $2.10 | $2.14 | $2.14 | 30,819 |
| 2022-09-19 | $2.50 | $2.50 | $2.31 | $2.40 | $2.40 | 18,079 |
| 2022-09-16 | $2.51 | $2.63 | $2.46 | $2.46 | $2.46 | 13,742 |
| 2022-09-15 | $3.08 | $3.08 | $2.60 | $2.60 | $2.60 | 34,312 |
| 2022-09-14 | $3.05 | $3.10 | $2.98 | $3.00 | $3.00 | 9,377 |
| 2022-09-13 | $3.11 | $3.14 | $2.93 | $3.02 | $3.02 | 21,421 |
| 2022-09-12 | $2.89 | $3.25 | $2.76 | $3.11 | $3.11 | 48,138 |
| 2022-09-09 | $2.69 | $2.92 | $2.52 | $2.88 | $2.88 | 23,640 |
| 2022-09-08 | $2.67 | $2.80 | $2.60 | $2.65 | $2.65 | 15,441 |
| 2022-09-07 | $2.95 | $2.97 | $2.67 | $2.81 | $2.81 | 16,876 |
| 2022-09-06 | $3.00 | $3.41 | $2.90 | $2.95 | $2.95 | 24,765 |
| 2022-09-02 | $3.57 | $3.75 | $2.80 | $3.02 | $3.02 | 48,182 |
| 2022-09-01 | $3.56 | $3.62 | $3.41 | $3.46 | $3.46 | 10,057 |
| 2022-08-31 | $3.58 | $3.81 | $3.53 | $3.69 | $3.69 | 6,783 |
| 2022-08-30 | $3.85 | $3.89 | $3.68 | $3.69 | $3.69 | 15,908 |
| 2022-08-29 | $3.79 | $3.91 | $3.57 | $3.86 | $3.86 | 30,365 |
| 2022-08-26 | $3.80 | $3.90 | $3.55 | $3.68 | $3.68 | 51,838 |
| 2022-08-25 | $3.95 | $4.00 | $3.58 | $3.70 | $3.70 | 58,133 |
| 2022-08-24 | $4.07 | $4.77 | $3.76 | $3.80 | $3.80 | 205,159 |
| 2022-08-23 | $4.03 | $4.34 | $3.87 | $4.12 | $4.12 | 35,259 |
| 2022-08-22 | $3.40 | $5.07 | $3.40 | $4.20 | $4.20 | 565,986 |
| 2022-08-19 | $3.95 | $3.95 | $3.45 | $3.63 | $3.63 | 73,679 |
| 2022-08-18 | $4.17 | $7.62 | $4.00 | $4.12 | $4.12 | 1,690,920 |
| 2022-08-17 | $3.79 | $4.30 | $3.56 | $4.21 | $4.21 | 17,287 |
| 2022-08-16 | $0.84 | $0.85 | $0.81 | $0.84 | $4.21 | 32,884 |
| 2022-08-15 | $0.83 | $0.86 | $0.81 | $0.83 | $4.17 | 21,249 |
| 2022-08-12 | $0.85 | $0.87 | $0.84 | $0.85 | $4.25 | 21,436 |
| 2022-08-11 | $0.85 | $0.86 | $0.85 | $0.85 | $4.25 | 25,578 |
| 2022-08-10 | $0.85 | $0.86 | $0.83 | $0.85 | $4.23 | 50,427 |
| 2022-08-09 | $0.85 | $0.85 | $0.81 | $0.85 | $4.25 | 23,170 |
| 2022-08-08 | $0.86 | $0.88 | $0.79 | $0.80 | $4.00 | 36,845 |
| 2022-08-05 | $0.85 | $0.86 | $0.81 | $0.84 | $4.19 | 26,311 |
| 2022-08-04 | $0.81 | $0.85 | $0.81 | $0.83 | $4.14 | 20,807 |
| 2022-08-03 | $0.83 | $0.85 | $0.82 | $0.84 | $4.22 | 15,442 |
| 2022-08-02 | $0.82 | $0.82 | $0.78 | $0.79 | $3.93 | 23,825 |
| 2022-08-01 | $0.81 | $0.83 | $0.80 | $0.80 | $4.00 | 7,852 |
| 2022-07-29 | $0.85 | $0.85 | $0.80 | $0.80 | $4.00 | 24,305 |
| 2022-07-28 | $0.85 | $0.85 | $0.80 | $0.84 | $4.18 | 22,751 |
| 2022-07-27 | $0.85 | $0.85 | $0.83 | $0.85 | $4.25 | 18,178 |
| 2022-07-26 | $0.85 | $0.86 | $0.82 | $0.83 | $4.15 | 22,157 |
| 2022-07-25 | $0.90 | $0.90 | $0.85 | $0.87 | $4.33 | 24,570 |
| 2022-07-22 | $0.90 | $0.91 | $0.89 | $0.90 | $4.50 | 23,715 |
| 2022-07-21 | $0.90 | $0.91 | $0.84 | $0.90 | $4.50 | 33,421 |
| 2022-07-20 | $0.81 | $0.98 | $0.81 | $0.90 | $4.50 | 151,461 |
| 2022-07-19 | $0.85 | $0.88 | $0.82 | $0.85 | $4.25 | 43,773 |
| 2022-07-18 | $0.84 | $0.85 | $0.84 | $0.85 | $4.25 | 23,586 |
| 2022-07-15 | $0.79 | $0.84 | $0.79 | $0.84 | $4.20 | 5,519 |
| 2022-07-14 | $0.79 | $0.83 | $0.76 | $0.80 | $4.00 | 12,494 |
| 2022-07-13 | $0.79 | $0.85 | $0.78 | $0.83 | $4.15 | 10,181 |
| 2022-07-12 | $0.82 | $0.85 | $0.81 | $0.84 | $4.22 | 6,546 |
| 2022-07-11 | $0.85 | $0.88 | $0.82 | $0.85 | $4.25 | 4,216 |
| 2022-07-08 | $0.84 | $0.85 | $0.82 | $0.85 | $4.25 | 7,818 |
| 2022-07-07 | $0.88 | $0.88 | $0.84 | $0.85 | $4.23 | 24,282 |
| 2022-07-06 | $0.83 | $0.89 | $0.82 | $0.85 | $4.25 | 33,925 |
| 2022-07-05 | $0.83 | $0.88 | $0.78 | $0.85 | $4.24 | 3,455 |
| 2022-07-01 | $0.81 | $0.85 | $0.80 | $0.84 | $4.20 | 2,092 |
| 2022-06-30 | $0.75 | $0.85 | $0.75 | $0.84 | $4.20 | 15,206 |
| 2022-06-29 | $0.85 | $0.86 | $0.80 | $0.85 | $4.25 | 10,221 |
| 2022-06-28 | $0.84 | $0.90 | $0.82 | $0.85 | $4.25 | 24,391 |
| 2022-06-27 | $0.80 | $0.83 | $0.80 | $0.83 | $4.13 | 3,527 |
| 2022-06-24 | $0.79 | $0.83 | $0.75 | $0.80 | $4.00 | 6,937 |
| 2022-06-23 | $0.84 | $0.84 | $0.74 | $0.78 | $3.90 | 14,889 |
| 2022-06-22 | $0.80 | $0.84 | $0.80 | $0.81 | $4.04 | 3,941 |
| 2022-06-21 | $0.85 | $0.85 | $0.79 | $0.82 | $4.08 | 6,798 |
| 2022-06-17 | $0.78 | $0.85 | $0.77 | $0.80 | $4.02 | 6,683 |
| 2022-06-16 | $0.80 | $0.81 | $0.76 | $0.79 | $3.95 | 11,566 |
| 2022-06-15 | $0.77 | $0.82 | $0.75 | $0.82 | $4.10 | 9,996 |
| 2022-06-14 | $0.84 | $0.84 | $0.75 | $0.77 | $3.84 | 11,065 |
| 2022-06-13 | $0.79 | $0.87 | $0.77 | $0.80 | $4.00 | 23,742 |
| 2022-06-10 | $0.82 | $0.83 | $0.80 | $0.81 | $4.05 | 8,492 |
| 2022-06-09 | $0.80 | $0.83 | $0.79 | $0.81 | $4.04 | 10,544 |
| 2022-06-08 | $0.81 | $0.85 | $0.78 | $0.78 | $0.78 | 59,779 |
| 2022-06-07 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 49,079 |
| 2022-06-06 | $0.85 | $0.85 | $0.79 | $0.79 | $0.79 | 80,816 |
| 2022-06-03 | $0.90 | $0.90 | $0.81 | $0.83 | $0.83 | 72,151 |
| 2022-06-02 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 65,038 |
| 2022-06-01 | $0.85 | $0.91 | $0.82 | $0.91 | $0.91 | 162,151 |
| 2022-05-31 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 98,193 |
| 2022-05-27 | $0.85 | $0.89 | $0.79 | $0.86 | $0.86 | 129,886 |
| 2022-05-26 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 74,594 |
| 2022-05-25 | $0.84 | $0.85 | $0.78 | $0.82 | $0.82 | 102,460 |
| 2022-05-24 | $0.89 | $0.93 | $0.83 | $0.84 | $0.84 | 82,976 |
| 2022-05-23 | $0.90 | $0.96 | $0.85 | $0.90 | $0.90 | 80,693 |
| 2022-05-20 | $0.84 | $0.90 | $0.84 | $0.87 | $0.87 | 50,085 |
| 2022-05-19 | $0.89 | $0.94 | $0.86 | $0.87 | $0.87 | 53,541 |
| 2022-05-18 | $1.00 | $1.00 | $0.88 | $0.92 | $0.92 | 93,050 |
| 2022-05-17 | $0.95 | $0.98 | $0.90 | $0.98 | $0.98 | 67,036 |
| 2022-05-16 | $0.94 | $0.95 | $0.79 | $0.93 | $0.93 | 193,544 |
| 2022-05-13 | $0.79 | $0.94 | $0.79 | $0.94 | $0.94 | 218,280 |
| 2022-05-12 | $0.76 | $0.78 | $0.74 | $0.78 | $0.78 | 224,883 |
| 2022-05-11 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 162,995 |
| 2022-05-10 | $0.82 | $0.83 | $0.71 | $0.77 | $0.77 | 344,440 |
| 2022-05-09 | $0.85 | $0.91 | $0.78 | $0.83 | $0.83 | 128,077 |
| 2022-05-06 | $0.91 | $0.92 | $0.85 | $0.87 | $0.87 | 367,690 |
| 2022-05-05 | $0.98 | $1.00 | $0.92 | $0.96 | $0.96 | 277,795 |
| 2022-05-04 | $1.01 | $1.02 | $0.96 | $0.99 | $0.99 | 784,728 |
| 2022-05-03 | $1.32 | $1.36 | $0.99 | $1.10 | $1.10 | 13,685,710 |
| 2022-05-02 | $1.10 | $1.11 | $1.02 | $1.08 | $1.08 | 180,309 |
| 2022-04-29 | $1.31 | $1.31 | $1.05 | $1.06 | $1.06 | 150,419 |
| 2022-04-28 | $1.13 | $1.22 | $1.07 | $1.20 | $1.20 | 177,188 |
| 2022-04-27 | $1.19 | $1.19 | $1.11 | $1.15 | $1.15 | 50,326 |
| 2022-04-26 | $1.28 | $1.28 | $1.15 | $1.16 | $1.16 | 50,865 |
| 2022-04-25 | $1.28 | $1.29 | $1.20 | $1.28 | $1.28 | 44,005 |
| 2022-04-22 | $1.33 | $1.34 | $1.20 | $1.24 | $1.24 | 40,528 |
| 2022-04-21 | $1.39 | $1.40 | $1.29 | $1.29 | $1.29 | 51,948 |
| 2022-04-20 | $1.42 | $1.42 | $1.32 | $1.40 | $1.40 | 63,774 |
| 2022-04-19 | $1.45 | $1.46 | $1.38 | $1.40 | $1.40 | 110,145 |
| 2022-04-18 | $1.47 | $1.47 | $1.35 | $1.46 | $1.46 | 63,287 |
| 2022-04-14 | $1.47 | $1.48 | $1.37 | $1.41 | $1.41 | 38,784 |
| 2022-04-13 | $1.44 | $1.45 | $1.35 | $1.44 | $1.44 | 45,337 |
| 2022-04-12 | $1.37 | $1.42 | $1.28 | $1.40 | $1.40 | 51,998 |
| 2022-04-11 | $1.39 | $1.41 | $1.27 | $1.32 | $1.32 | 71,327 |
| 2022-04-08 | $1.37 | $1.39 | $1.32 | $1.39 | $1.39 | 92,994 |
| 2022-04-07 | $1.20 | $1.39 | $1.14 | $1.37 | $1.37 | 83,593 |
| 2022-04-06 | $1.28 | $1.28 | $1.17 | $1.20 | $1.20 | 95,021 |
| 2022-04-05 | $1.29 | $1.30 | $1.24 | $1.27 | $1.27 | 499,670 |
| 2022-04-04 | $1.33 | $1.43 | $1.23 | $1.25 | $1.25 | 163,724 |
| 2022-04-01 | $1.34 | $1.34 | $1.30 | $1.32 | $1.32 | 45,681 |
| 2022-03-31 | $1.47 | $1.47 | $1.28 | $1.34 | $1.34 | 93,652 |
| 2022-03-30 | $1.51 | $1.51 | $1.41 | $1.46 | $1.46 | 73,644 |
| 2022-03-29 | $1.51 | $1.51 | $1.44 | $1.48 | $1.48 | 66,945 |
| 2022-03-28 | $1.54 | $1.54 | $1.42 | $1.44 | $1.44 | 65,637 |
| 2022-03-25 | $1.56 | $1.56 | $1.45 | $1.47 | $1.47 | 106,745 |
| 2022-03-24 | $1.47 | $1.54 | $1.44 | $1.54 | $1.54 | 38,325 |
| 2022-03-23 | $1.50 | $1.53 | $1.43 | $1.47 | $1.47 | 112,638 |
| 2022-03-22 | $1.68 | $1.71 | $1.45 | $1.49 | $1.49 | 139,854 |
| 2022-03-21 | $1.74 | $1.74 | $1.39 | $1.58 | $1.58 | 588,017 |
| 2022-03-18 | $1.20 | $1.47 | $1.15 | $1.41 | $1.41 | 316,094 |
| 2022-03-17 | $1.07 | $1.20 | $1.04 | $1.15 | $1.15 | 161,153 |
| 2022-03-16 | $1.07 | $1.07 | $0.99 | $1.06 | $1.06 | 111,372 |
| 2022-03-15 | $1.07 | $1.07 | $0.99 | $1.01 | $1.01 | 112,936 |
| 2022-03-14 | $1.13 | $1.13 | $0.98 | $1.04 | $1.04 | 77,994 |
| 2022-03-11 | $1.14 | $1.14 | $1.02 | $1.05 | $1.05 | 110,752 |
| 2022-03-10 | $1.17 | $1.17 | $1.06 | $1.10 | $1.10 | 139,403 |
| 2022-03-09 | $1.24 | $1.24 | $1.09 | $1.14 | $1.14 | 156,653 |
| 2022-03-08 | $1.17 | $1.27 | $1.08 | $1.17 | $1.17 | 866,046 |
| 2022-03-07 | $1.30 | $1.35 | $1.17 | $1.17 | $1.17 | 97,291 |
| 2022-03-04 | $1.47 | $1.47 | $1.28 | $1.31 | $1.31 | 81,247 |
| 2022-03-03 | $1.52 | $1.54 | $1.40 | $1.41 | $1.41 | 85,064 |
| 2022-03-02 | $1.54 | $1.59 | $1.43 | $1.48 | $1.48 | 89,017 |
| 2022-03-01 | $1.59 | $1.59 | $1.53 | $1.56 | $1.56 | 31,746 |
| 2022-02-28 | $1.59 | $1.59 | $1.52 | $1.57 | $1.57 | 38,834 |
| 2022-02-25 | $1.57 | $1.59 | $1.50 | $1.59 | $1.59 | 36,386 |
| 2022-02-24 | $1.37 | $1.52 | $1.36 | $1.47 | $1.47 | 67,774 |
| 2022-02-23 | $1.46 | $1.52 | $1.43 | $1.49 | $1.49 | 35,714 |
| 2022-02-22 | $1.52 | $1.52 | $1.43 | $1.44 | $1.44 | 109,164 |
| 2022-02-18 | $1.48 | $1.54 | $1.44 | $1.54 | $1.54 | 57,443 |
| 2022-02-17 | $1.59 | $1.60 | $1.44 | $1.46 | $1.46 | 169,535 |
| 2022-02-16 | $1.73 | $1.73 | $1.51 | $1.59 | $1.59 | 161,083 |
| 2022-02-15 | $1.75 | $1.76 | $1.63 | $1.72 | $1.72 | 127,781 |
| 2022-02-14 | $1.77 | $1.77 | $1.63 | $1.65 | $1.65 | 73,825 |
| 2022-02-11 | $1.79 | $1.79 | $1.70 | $1.73 | $1.73 | 79,069 |
| 2022-02-10 | $1.75 | $1.79 | $1.72 | $1.75 | $1.75 | 70,803 |
| 2022-02-09 | $1.80 | $1.82 | $1.66 | $1.79 | $1.79 | 149,608 |
| 2022-02-08 | $1.90 | $1.92 | $1.76 | $1.79 | $1.79 | 91,382 |
| 2022-02-07 | $1.83 | $1.95 | $1.83 | $1.87 | $1.87 | 122,504 |
| 2022-02-04 | $1.78 | $1.83 | $1.72 | $1.83 | $1.83 | 35,975 |
| 2022-02-03 | $1.88 | $1.91 | $1.72 | $1.76 | $1.76 | 76,936 |
| 2022-02-02 | $2.05 | $2.05 | $1.83 | $1.92 | $1.92 | 59,603 |
| 2022-02-01 | $1.91 | $2.04 | $1.83 | $1.98 | $1.98 | 105,900 |
| 2022-01-31 | $1.84 | $1.97 | $1.75 | $1.85 | $1.85 | 137,747 |
| 2022-01-28 | $1.78 | $1.81 | $1.70 | $1.72 | $1.72 | 54,552 |
| 2022-01-27 | $2.03 | $2.03 | $1.74 | $1.82 | $1.82 | 87,499 |
| 2022-01-26 | $2.01 | $2.09 | $1.92 | $1.97 | $1.97 | 94,221 |
| 2022-01-25 | $2.00 | $2.02 | $1.90 | $2.00 | $2.00 | 171,157 |
| 2022-01-24 | $1.85 | $2.03 | $1.77 | $1.98 | $1.98 | 558,607 |
| 2022-01-21 | $2.00 | $2.06 | $1.85 | $1.86 | $1.86 | 147,746 |
| 2022-01-20 | $2.05 | $2.13 | $1.98 | $2.04 | $2.04 | 113,119 |
| 2022-01-19 | $2.02 | $2.02 | $1.91 | $2.00 | $2.00 | 134,272 |
| 2022-01-18 | $2.00 | $2.00 | $1.93 | $1.98 | $1.98 | 80,008 |
| 2022-01-14 | $2.05 | $2.06 | $1.93 | $1.99 | $1.99 | 129,659 |
| 2022-01-13 | $2.15 | $2.23 | $2.05 | $2.07 | $2.07 | 99,227 |
| 2022-01-12 | $2.21 | $2.21 | $2.05 | $2.10 | $2.10 | 149,268 |
| 2022-01-11 | $2.05 | $2.29 | $2.02 | $2.17 | $2.17 | 477,349 |
| 2022-01-10 | $2.19 | $2.19 | $1.99 | $2.00 | $2.00 | 210,323 |
| 2022-01-07 | $2.10 | $2.20 | $2.07 | $2.10 | $2.10 | 62,110 |
| 2022-01-06 | $2.22 | $2.22 | $2.08 | $2.10 | $2.10 | 195,176 |
| 2022-01-05 | $2.34 | $2.42 | $2.18 | $2.22 | $2.22 | 142,567 |
| 2022-01-04 | $2.42 | $2.44 | $2.30 | $2.35 | $2.35 | 188,765 |
| 2022-01-03 | $2.51 | $2.51 | $2.41 | $2.48 | $2.48 | 109,800 |
| 2021-12-31 | $2.76 | $2.77 | $2.40 | $2.46 | $2.46 | 231,810 |
| 2021-12-30 | $2.44 | $2.67 | $2.42 | $2.59 | $2.59 | 192,714 |
| 2021-12-29 | $2.50 | $2.60 | $2.38 | $2.40 | $2.40 | 474,274 |
| 2021-12-28 | $2.46 | $2.50 | $2.31 | $2.45 | $2.45 | 227,516 |
| 2021-12-27 | $2.56 | $2.65 | $2.44 | $2.46 | $2.46 | 249,251 |
| 2021-12-23 | $2.77 | $2.77 | $2.60 | $2.62 | $2.62 | 91,950 |
| 2021-12-22 | $2.63 | $2.77 | $2.60 | $2.76 | $2.76 | 130,931 |
| 2021-12-21 | $2.80 | $2.87 | $2.62 | $2.65 | $2.65 | 173,708 |
| 2021-12-20 | $2.85 | $2.87 | $2.63 | $2.78 | $2.78 | 116,604 |
| 2021-12-17 | $2.79 | $3.06 | $2.63 | $2.87 | $2.87 | 182,681 |
| 2021-12-16 | $2.96 | $3.05 | $2.73 | $2.85 | $2.85 | 106,145 |
| 2021-12-15 | $3.03 | $3.07 | $2.80 | $2.92 | $2.92 | 161,427 |
| 2021-12-14 | $3.26 | $3.29 | $3.01 | $3.05 | $3.05 | 110,408 |
| 2021-12-13 | $3.40 | $3.47 | $3.15 | $3.26 | $3.26 | 130,961 |
| 2021-12-10 | $3.38 | $3.50 | $3.21 | $3.40 | $3.40 | 217,749 |
| 2021-12-09 | $3.48 | $3.48 | $3.16 | $3.25 | $3.25 | 204,577 |
| 2021-12-08 | $3.23 | $3.30 | $3.08 | $3.21 | $3.21 | 63,196 |
| 2021-12-07 | $2.86 | $3.29 | $2.85 | $3.19 | $3.19 | 183,399 |
| 2021-12-06 | $3.21 | $3.21 | $2.81 | $2.82 | $2.82 | 301,927 |
| 2021-12-03 | $3.53 | $3.53 | $2.93 | $3.15 | $3.15 | 254,883 |
| 2021-12-02 | $3.50 | $3.63 | $3.33 | $3.49 | $3.49 | 146,958 |
| 2021-12-01 | $3.93 | $4.11 | $3.32 | $3.40 | $3.40 | 181,003 |
| 2021-11-30 | $3.97 | $4.10 | $3.82 | $3.97 | $3.97 | 97,161 |
| 2021-11-29 | $4.23 | $4.29 | $3.85 | $4.04 | $4.04 | 148,180 |
| 2021-11-26 | $4.26 | $4.31 | $4.00 | $4.14 | $4.14 | 88,170 |
| 2021-11-24 | $4.36 | $4.36 | $4.12 | $4.29 | $4.29 | 62,466 |
| 2021-11-23 | $4.31 | $4.35 | $4.12 | $4.26 | $4.26 | 96,859 |
| 2021-11-22 | $4.59 | $4.66 | $4.21 | $4.32 | $4.32 | 137,372 |
| 2021-11-19 | $4.53 | $4.69 | $4.27 | $4.40 | $4.40 | 188,363 |
| 2021-11-18 | $4.70 | $4.75 | $4.45 | $4.52 | $4.52 | 76,370 |
| 2021-11-17 | $4.76 | $4.86 | $4.58 | $4.64 | $4.64 | 70,906 |
| 2021-11-16 | $5.11 | $5.11 | $4.69 | $4.71 | $4.71 | 93,960 |
| 2021-11-15 | $5.09 | $5.18 | $4.95 | $5.01 | $5.01 | 94,954 |
| 2021-11-12 | $5.02 | $5.19 | $4.93 | $5.05 | $5.05 | 68,631 |
| 2021-11-11 | $5.00 | $5.09 | $4.93 | $4.99 | $4.99 | 74,032 |
| 2021-11-10 | $5.17 | $5.24 | $4.96 | $5.04 | $5.04 | 156,207 |
| 2021-11-09 | $5.37 | $5.50 | $5.01 | $5.27 | $5.27 | 235,766 |
| 2021-11-08 | $5.37 | $5.62 | $5.20 | $5.61 | $5.61 | 113,954 |
| 2021-11-05 | $5.38 | $5.48 | $5.05 | $5.35 | $5.35 | 108,796 |
| 2021-11-04 | $5.44 | $5.50 | $5.20 | $5.36 | $5.36 | 129,026 |
| 2021-11-03 | $5.51 | $5.51 | $5.20 | $5.44 | $5.44 | 74,679 |
| 2021-11-02 | $5.50 | $5.50 | $5.21 | $5.42 | $5.42 | 78,619 |
| 2021-11-01 | $5.71 | $5.77 | $5.41 | $5.50 | $5.50 | 94,373 |
| 2021-10-29 | $5.32 | $5.69 | $5.20 | $5.66 | $5.66 | 168,942 |
| 2021-10-28 | $5.50 | $5.60 | $5.25 | $5.33 | $5.33 | 72,020 |
| 2021-10-27 | $5.11 | $5.61 | $5.04 | $5.50 | $5.50 | 70,833 |
| 2021-10-26 | $5.55 | $5.55 | $5.10 | $5.20 | $5.20 | 102,106 |
| 2021-10-25 | $5.74 | $5.76 | $5.40 | $5.45 | $5.45 | 85,275 |
| 2021-10-22 | $5.58 | $5.71 | $5.33 | $5.65 | $5.65 | 177,792 |
| 2021-10-21 | $5.75 | $5.80 | $5.46 | $5.62 | $5.62 | 233,644 |
| 2021-10-20 | $6.05 | $6.05 | $5.60 | $5.67 | $5.67 | 214,124 |
| 2021-10-19 | $6.19 | $6.41 | $5.60 | $5.92 | $5.92 | 347,359 |
| 2021-10-18 | $5.65 | $6.19 | $5.41 | $6.16 | $6.16 | 635,096 |
| 2021-10-15 | $5.59 | $5.62 | $5.15 | $5.48 | $5.48 | 205,599 |
| 2021-10-14 | $5.33 | $5.69 | $5.18 | $5.40 | $5.40 | 561,916 |
| 2021-10-13 | $4.83 | $5.23 | $4.56 | $5.12 | $5.12 | 290,084 |
| 2021-10-12 | $4.86 | $4.86 | $4.60 | $4.78 | $4.78 | 32,206 |
| 2021-10-11 | $4.87 | $4.87 | $4.55 | $4.85 | $4.85 | 45,797 |
| 2021-10-08 | $4.50 | $4.58 | $4.33 | $4.54 | $4.54 | 77,570 |
| 2021-10-07 | $4.38 | $4.55 | $4.26 | $4.43 | $4.43 | 29,053 |
| 2021-10-06 | $4.49 | $4.49 | $4.25 | $4.38 | $4.38 | 21,625 |
| 2021-10-05 | $4.36 | $4.46 | $4.27 | $4.43 | $4.43 | 49,156 |
| 2021-10-04 | $4.54 | $4.70 | $4.26 | $4.40 | $4.40 | 70,021 |
| 2021-10-01 | $4.62 | $4.66 | $4.50 | $4.65 | $4.65 | 49,110 |
| 2021-09-30 | $4.45 | $4.59 | $4.45 | $4.59 | $4.59 | 41,140 |
| 2021-09-29 | $4.54 | $4.56 | $4.40 | $4.51 | $4.51 | 54,723 |
| 2021-09-28 | $4.56 | $4.67 | $4.47 | $4.54 | $4.54 | 57,032 |
| 2021-09-27 | $4.67 | $4.75 | $4.50 | $4.64 | $4.64 | 57,157 |
| 2021-09-24 | $5.00 | $5.00 | $4.62 | $4.67 | $4.67 | 55,670 |
| 2021-09-23 | $4.74 | $5.18 | $4.71 | $4.98 | $4.98 | 146,214 |
| 2021-09-22 | $4.55 | $4.69 | $4.46 | $4.67 | $4.67 | 62,244 |
| 2021-09-21 | $4.16 | $4.55 | $4.15 | $4.45 | $4.45 | 43,811 |
| 2021-09-20 | $4.29 | $4.40 | $4.10 | $4.23 | $4.23 | 84,459 |
| 2021-09-17 | $4.60 | $4.65 | $4.32 | $4.37 | $4.37 | 94,078 |
| 2021-09-16 | $4.59 | $4.70 | $4.54 | $4.58 | $4.58 | 46,338 |
| 2021-09-15 | $4.85 | $4.85 | $4.47 | $4.59 | $4.59 | 81,485 |
| 2021-09-14 | $5.10 | $5.10 | $4.80 | $4.85 | $4.85 | 62,082 |
| 2021-09-13 | $5.10 | $5.10 | $4.88 | $5.00 | $5.00 | 42,455 |
| 2021-09-10 | $5.20 | $5.40 | $4.90 | $5.07 | $5.07 | 107,469 |
| 2021-09-09 | $5.33 | $5.33 | $5.18 | $5.18 | $5.18 | 59,205 |
| 2021-09-08 | $5.23 | $5.39 | $5.10 | $5.34 | $5.34 | 129,356 |
| 2021-09-07 | $5.21 | $5.24 | $5.05 | $5.15 | $5.15 | 82,118 |
| 2021-09-03 | $5.08 | $5.21 | $4.92 | $5.21 | $5.21 | 77,470 |
| 2021-09-02 | $5.29 | $5.29 | $4.90 | $5.03 | $5.03 | 114,194 |
| 2021-09-01 | $5.30 | $5.50 | $4.98 | $5.28 | $5.28 | 949,395 |
| 2021-08-31 | $4.53 | $4.81 | $4.48 | $4.81 | $4.81 | 63,011 |
| 2021-08-30 | $4.57 | $4.64 | $4.44 | $4.52 | $4.52 | 25,265 |
| 2021-08-27 | $4.47 | $4.67 | $4.43 | $4.52 | $4.52 | 32,760 |
| 2021-08-26 | $4.66 | $4.66 | $4.36 | $4.44 | $4.44 | 30,201 |
| 2021-08-25 | $4.51 | $4.67 | $4.35 | $4.54 | $4.54 | 50,988 |
| 2021-08-24 | $4.61 | $4.72 | $4.50 | $4.60 | $4.60 | 47,665 |
| 2021-08-23 | $5.07 | $5.07 | $4.62 | $4.65 | $4.65 | 58,417 |
| 2021-08-20 | $4.94 | $4.97 | $4.73 | $4.78 | $4.78 | 113,592 |
| 2021-08-19 | $5.59 | $5.59 | $4.85 | $4.90 | $4.90 | 79,348 |
| 2021-08-18 | $5.24 | $5.24 | $4.87 | $5.00 | $5.00 | 109,577 |
| 2021-08-17 | $4.95 | $5.18 | $4.81 | $5.15 | $5.15 | 195,299 |
| 2021-08-16 | $5.41 | $5.41 | $4.66 | $5.01 | $5.01 | 153,496 |
| 2021-08-13 | $5.59 | $5.59 | $5.35 | $5.44 | $5.44 | 187,391 |
| 2021-08-12 | $5.37 | $5.55 | $5.37 | $5.46 | $5.46 | 53,262 |
| 2021-08-11 | $5.55 | $5.59 | $5.40 | $5.44 | $5.44 | 71,652 |
| 2021-08-10 | $5.68 | $5.68 | $5.39 | $5.48 | $5.48 | 36,459 |
| 2021-08-09 | $5.54 | $5.81 | $5.29 | $5.51 | $5.51 | 130,657 |
| 2021-08-06 | $5.78 | $5.78 | $5.45 | $5.54 | $5.54 | 26,495 |
| 2021-08-05 | $5.81 | $5.81 | $5.46 | $5.51 | $5.51 | 71,325 |
| 2021-08-04 | $5.75 | $5.78 | $5.58 | $5.58 | $5.58 | 52,834 |
| 2021-08-03 | $6.50 | $6.50 | $5.78 | $5.78 | $5.78 | 309,439 |
| 2021-08-02 | $6.49 | $6.74 | $6.21 | $6.50 | $6.50 | 109,773 |
| 2021-07-30 | $5.91 | $6.50 | $5.85 | $6.50 | $6.50 | 315,735 |
| 2021-07-29 | $6.04 | $6.04 | $5.50 | $5.85 | $5.85 | 144,405 |
Field Trip Health Ltd (FTRP) News Headlines
Recent Field Trip Health Ltd (FTRP) News
Similar Companies to Field Trip Health Ltd (FTRP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |