Gracell Biotechnologies Inc (GRCL) Exchange: NASDAQ
Data as of May 2, 2025
$10.25 ($0.00) 0.00%
Gracell Biotechnologies Inc - Daily Information
Click for more stock information on Gracell Biotechnologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.25 |
| Previous Close | $10.25 |
| High | $10.25 |
| Low | $10.25 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.25 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.25 |
About Gracell Biotechnologies Inc (GRCL)
Gracell Biotechnologies Inc
Invest in Gracell Biotechnologies Inc (GRCL)
Historical Stock Data for Gracell Biotechnologies Inc (GRCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2024-02-21 | $10.26 | $10.28 | $10.17 | $10.25 | $10.25 | 6,417,173 |
| 2024-02-20 | $10.20 | $10.27 | $10.18 | $10.25 | $10.25 | 1,957,462 |
| 2024-02-16 | $10.23 | $10.23 | $10.09 | $10.14 | $10.14 | 2,172,771 |
| 2024-02-15 | $10.26 | $10.29 | $10.15 | $10.17 | $10.17 | 924,720 |
| 2024-02-14 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 548,341 |
| 2024-02-13 | $10.24 | $10.37 | $10.22 | $10.34 | $10.34 | 641,558 |
| 2024-02-12 | $10.30 | $10.35 | $10.23 | $10.26 | $10.26 | 348,369 |
| 2024-02-09 | $10.20 | $10.44 | $10.19 | $10.35 | $10.35 | 1,752,582 |
| 2024-02-08 | $10.18 | $10.25 | $10.18 | $10.23 | $10.23 | 441,904 |
| 2024-02-07 | $10.19 | $10.25 | $10.17 | $10.23 | $10.23 | 203,368 |
| 2024-02-06 | $10.18 | $10.25 | $10.18 | $10.24 | $10.24 | 332,466 |
| 2024-02-05 | $10.18 | $10.21 | $10.12 | $10.21 | $10.21 | 512,362 |
| 2024-02-02 | $10.16 | $10.25 | $10.16 | $10.21 | $10.21 | 342,220 |
| 2024-02-01 | $10.18 | $10.30 | $10.18 | $10.23 | $10.23 | 846,400 |
| 2024-01-31 | $10.10 | $10.33 | $10.10 | $10.22 | $10.22 | 2,098,926 |
| 2024-01-30 | $10.15 | $10.22 | $10.09 | $10.16 | $10.16 | 898,836 |
| 2024-01-29 | $10.06 | $10.21 | $10.06 | $10.18 | $10.18 | 1,828,396 |
| 2024-01-26 | $10.12 | $10.13 | $10.05 | $10.06 | $10.06 | 146,770 |
| 2024-01-25 | $10.06 | $10.22 | $10.04 | $10.06 | $10.06 | 2,227,800 |
| 2024-01-24 | $10.09 | $10.22 | $10.07 | $10.08 | $10.08 | 2,005,397 |
| 2024-01-23 | $10.00 | $10.18 | $10.00 | $10.09 | $10.09 | 1,594,983 |
| 2024-01-22 | $9.98 | $10.12 | $9.97 | $10.02 | $10.02 | 2,087,379 |
| 2024-01-19 | $9.98 | $10.01 | $9.94 | $9.99 | $9.99 | 866,389 |
| 2024-01-18 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 791,055 |
| 2024-01-17 | $10.01 | $10.04 | $10.00 | $10.02 | $10.02 | 377,315 |
| 2024-01-16 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 3,431,849 |
| 2024-01-12 | $10.03 | $10.05 | $10.00 | $10.00 | $10.00 | 2,073,783 |
| 2024-01-11 | $10.03 | $10.07 | $10.01 | $10.04 | $10.04 | 487,790 |
| 2024-01-10 | $10.03 | $10.07 | $10.01 | $10.04 | $10.04 | 922,475 |
| 2024-01-09 | $10.02 | $10.05 | $10.01 | $10.05 | $10.05 | 516,937 |
| 2024-01-08 | $10.04 | $10.08 | $10.00 | $10.01 | $10.01 | 2,428,734 |
| 2024-01-05 | $10.06 | $10.09 | $10.03 | $10.03 | $10.03 | 1,357,414 |
| 2024-01-04 | $10.05 | $10.12 | $10.05 | $10.10 | $10.10 | 580,121 |
| 2024-01-03 | $10.01 | $10.11 | $10.01 | $10.06 | $10.06 | 1,031,587 |
| 2024-01-02 | $9.97 | $10.10 | $9.97 | $10.10 | $10.10 | 859,320 |
| 2023-12-29 | $9.93 | $10.20 | $9.93 | $10.04 | $10.04 | 1,742,222 |
| 2023-12-28 | $9.90 | $9.97 | $9.89 | $9.93 | $9.93 | 6,355,663 |
| 2023-12-27 | $9.91 | $9.93 | $9.88 | $9.92 | $9.92 | 6,062,089 |
| 2023-12-26 | $9.91 | $9.95 | $9.85 | $9.92 | $9.92 | 16,007,401 |
| 2023-12-22 | $6.44 | $6.60 | $5.91 | $6.19 | $6.19 | 906,976 |
| 2023-12-21 | $6.21 | $6.55 | $6.11 | $6.40 | $6.40 | 571,765 |
| 2023-12-20 | $5.88 | $6.25 | $5.75 | $6.05 | $6.05 | 370,701 |
| 2023-12-19 | $5.64 | $6.13 | $5.64 | $5.87 | $5.87 | 668,513 |
| 2023-12-18 | $5.60 | $5.89 | $5.36 | $5.65 | $5.65 | 537,221 |
| 2023-12-15 | $5.46 | $5.73 | $5.28 | $5.66 | $5.66 | 345,222 |
| 2023-12-14 | $5.49 | $5.80 | $5.40 | $5.45 | $5.45 | 418,511 |
| 2023-12-13 | $5.32 | $5.70 | $5.05 | $5.31 | $5.31 | 687,883 |
| 2023-12-12 | $4.85 | $5.50 | $4.70 | $5.41 | $5.41 | 931,368 |
| 2023-12-11 | $5.00 | $5.10 | $4.66 | $4.87 | $4.87 | 172,307 |
| 2023-12-08 | $5.02 | $5.21 | $4.92 | $5.14 | $5.14 | 173,432 |
| 2023-12-07 | $5.06 | $5.18 | $4.90 | $5.13 | $5.13 | 324,517 |
| 2023-12-06 | $5.14 | $5.39 | $4.83 | $4.98 | $4.98 | 194,808 |
| 2023-12-05 | $5.11 | $5.20 | $4.65 | $5.08 | $5.08 | 282,179 |
| 2023-12-04 | $5.40 | $5.48 | $5.14 | $5.26 | $5.26 | 332,198 |
| 2023-12-01 | $4.88 | $5.31 | $4.77 | $5.29 | $5.29 | 257,130 |
| 2023-11-30 | $4.60 | $5.00 | $4.53 | $4.87 | $4.87 | 403,275 |
| 2023-11-29 | $4.60 | $4.75 | $4.39 | $4.53 | $4.53 | 613,541 |
| 2023-11-28 | $5.20 | $5.29 | $3.80 | $4.50 | $4.50 | 2,421,506 |
| 2023-11-27 | $5.00 | $5.68 | $4.93 | $5.40 | $5.40 | 599,927 |
| 2023-11-24 | $5.09 | $5.22 | $4.79 | $5.05 | $5.05 | 232,575 |
| 2023-11-22 | $4.79 | $5.44 | $4.70 | $5.30 | $5.30 | 1,472,246 |
| 2023-11-21 | $4.76 | $4.91 | $4.62 | $4.89 | $4.89 | 247,118 |
| 2023-11-20 | $4.82 | $5.00 | $4.79 | $4.94 | $4.94 | 354,324 |
| 2023-11-17 | $4.66 | $4.99 | $4.65 | $4.94 | $4.94 | 696,123 |
| 2023-11-16 | $4.51 | $4.95 | $4.28 | $4.70 | $4.70 | 223,187 |
| 2023-11-15 | $4.53 | $4.77 | $4.50 | $4.56 | $4.56 | 138,546 |
| 2023-11-14 | $4.77 | $4.77 | $4.40 | $4.51 | $4.51 | 153,362 |
| 2023-11-13 | $4.45 | $4.89 | $4.24 | $4.59 | $4.59 | 304,175 |
| 2023-11-10 | $4.39 | $4.46 | $4.03 | $4.40 | $4.40 | 201,333 |
| 2023-11-09 | $4.41 | $4.48 | $4.17 | $4.25 | $4.25 | 263,285 |
| 2023-11-08 | $4.14 | $4.60 | $3.83 | $4.40 | $4.40 | 2,751,554 |
| 2023-11-07 | $4.25 | $4.40 | $3.99 | $4.15 | $4.15 | 305,567 |
| 2023-11-06 | $4.21 | $4.54 | $4.18 | $4.28 | $4.28 | 167,280 |
| 2023-11-03 | $4.04 | $4.50 | $3.98 | $4.24 | $4.24 | 693,175 |
| 2023-11-02 | $3.80 | $4.13 | $3.65 | $4.02 | $4.02 | 535,960 |
| 2023-11-01 | $3.36 | $3.70 | $3.30 | $3.70 | $3.70 | 145,418 |
| 2023-10-31 | $3.20 | $3.43 | $3.08 | $3.36 | $3.36 | 81,587 |
| 2023-10-30 | $3.24 | $3.35 | $3.19 | $3.25 | $3.25 | 108,796 |
| 2023-10-27 | $3.25 | $3.32 | $3.15 | $3.22 | $3.22 | 68,351 |
| 2023-10-26 | $3.08 | $3.24 | $3.06 | $3.20 | $3.20 | 71,446 |
| 2023-10-25 | $3.02 | $3.16 | $3.02 | $3.08 | $3.08 | 65,758 |
| 2023-10-24 | $3.08 | $3.16 | $2.97 | $3.05 | $3.05 | 164,065 |
| 2023-10-23 | $2.84 | $3.17 | $2.78 | $3.07 | $3.07 | 453,888 |
| 2023-10-20 | $2.68 | $2.88 | $2.61 | $2.88 | $2.88 | 199,039 |
| 2023-10-19 | $2.71 | $2.97 | $2.59 | $2.76 | $2.76 | 592,450 |
| 2023-10-18 | $2.54 | $2.68 | $2.54 | $2.60 | $2.60 | 148,757 |
| 2023-10-17 | $2.54 | $2.64 | $2.43 | $2.61 | $2.61 | 1,313,956 |
| 2023-10-16 | $2.50 | $2.63 | $2.40 | $2.48 | $2.48 | 621,017 |
| 2023-10-13 | $2.56 | $2.62 | $2.35 | $2.43 | $2.43 | 677,094 |
| 2023-10-12 | $2.70 | $2.79 | $2.50 | $2.53 | $2.53 | 517,474 |
| 2023-10-11 | $2.81 | $2.91 | $2.60 | $2.70 | $2.70 | 205,013 |
| 2023-10-10 | $2.85 | $2.91 | $2.62 | $2.80 | $2.80 | 1,403,392 |
| 2023-10-09 | $2.75 | $2.92 | $2.56 | $2.83 | $2.83 | 246,263 |
| 2023-10-06 | $2.70 | $2.79 | $2.47 | $2.71 | $2.71 | 197,783 |
| 2023-10-05 | $2.52 | $2.79 | $2.47 | $2.70 | $2.70 | 700,231 |
| 2023-10-04 | $2.71 | $2.85 | $2.10 | $2.54 | $2.54 | 1,242,464 |
| 2023-10-03 | $2.70 | $2.89 | $2.33 | $2.74 | $2.74 | 2,805,805 |
| 2023-10-02 | $2.96 | $3.06 | $2.59 | $2.59 | $2.59 | 1,973,369 |
| 2023-09-29 | $3.07 | $3.15 | $2.86 | $2.88 | $2.88 | 822,977 |
| 2023-09-28 | $3.03 | $3.20 | $2.92 | $3.00 | $3.00 | 181,262 |
| 2023-09-27 | $2.99 | $3.10 | $2.91 | $3.05 | $3.05 | 275,031 |
| 2023-09-26 | $2.91 | $3.10 | $2.86 | $2.95 | $2.95 | 150,932 |
| 2023-09-25 | $2.94 | $3.09 | $2.83 | $2.83 | $2.83 | 126,974 |
| 2023-09-22 | $2.92 | $3.15 | $2.92 | $3.04 | $3.04 | 106,331 |
| 2023-09-21 | $3.12 | $3.20 | $2.88 | $2.91 | $2.91 | 413,201 |
| 2023-09-20 | $3.24 | $3.33 | $3.13 | $3.15 | $3.15 | 44,830 |
| 2023-09-19 | $3.21 | $3.30 | $3.13 | $3.25 | $3.25 | 71,925 |
| 2023-09-18 | $3.29 | $3.32 | $3.11 | $3.19 | $3.19 | 446,368 |
| 2023-09-15 | $3.20 | $3.30 | $3.08 | $3.23 | $3.23 | 201,250 |
| 2023-09-14 | $3.15 | $3.20 | $3.04 | $3.12 | $3.12 | 150,302 |
| 2023-09-13 | $3.02 | $3.33 | $3.02 | $3.22 | $3.22 | 118,723 |
| 2023-09-12 | $3.29 | $3.31 | $3.09 | $3.10 | $3.10 | 122,272 |
| 2023-09-11 | $3.35 | $3.37 | $3.11 | $3.30 | $3.30 | 301,673 |
| 2023-09-08 | $3.22 | $3.50 | $2.94 | $3.20 | $3.20 | 226,060 |
| 2023-09-07 | $3.22 | $3.36 | $3.00 | $3.23 | $3.23 | 197,164 |
| 2023-09-06 | $3.35 | $3.49 | $3.19 | $3.25 | $3.25 | 346,692 |
| 2023-09-05 | $3.40 | $3.55 | $3.20 | $3.21 | $3.21 | 212,104 |
| 2023-09-01 | $3.30 | $3.75 | $3.30 | $3.52 | $3.52 | 185,943 |
| 2023-08-31 | $3.54 | $3.77 | $3.26 | $3.28 | $3.28 | 155,014 |
| 2023-08-30 | $3.56 | $3.81 | $3.50 | $3.55 | $3.55 | 115,705 |
| 2023-08-29 | $3.42 | $3.75 | $3.42 | $3.57 | $3.57 | 150,177 |
| 2023-08-28 | $3.58 | $3.70 | $3.37 | $3.45 | $3.45 | 166,330 |
| 2023-08-25 | $3.30 | $3.62 | $3.17 | $3.57 | $3.57 | 130,072 |
| 2023-08-24 | $3.42 | $3.61 | $3.27 | $3.30 | $3.30 | 91,023 |
| 2023-08-23 | $3.46 | $3.62 | $3.36 | $3.39 | $3.39 | 169,492 |
| 2023-08-22 | $3.24 | $3.52 | $3.10 | $3.44 | $3.44 | 175,823 |
| 2023-08-21 | $3.30 | $3.48 | $3.03 | $3.18 | $3.18 | 414,637 |
| 2023-08-18 | $3.40 | $3.52 | $3.27 | $3.32 | $3.32 | 80,434 |
| 2023-08-17 | $3.60 | $3.67 | $3.37 | $3.40 | $3.40 | 86,721 |
| 2023-08-16 | $3.88 | $3.91 | $3.25 | $3.58 | $3.58 | 411,449 |
| 2023-08-15 | $3.78 | $4.24 | $3.71 | $3.97 | $3.97 | 156,632 |
| 2023-08-14 | $3.77 | $3.99 | $3.68 | $3.89 | $3.89 | 138,680 |
| 2023-08-11 | $3.69 | $3.92 | $3.69 | $3.84 | $3.84 | 113,760 |
| 2023-08-10 | $3.84 | $3.88 | $3.70 | $3.75 | $3.75 | 41,370 |
| 2023-08-09 | $3.80 | $3.87 | $3.48 | $3.83 | $3.83 | 148,180 |
| 2023-08-08 | $3.67 | $3.85 | $3.50 | $3.68 | $3.68 | 80,662 |
| 2023-08-07 | $3.83 | $4.16 | $3.20 | $3.83 | $3.83 | 1,053,911 |
| 2023-08-04 | $3.57 | $3.62 | $3.42 | $3.42 | $3.42 | 32,984 |
| 2023-08-03 | $3.48 | $3.64 | $3.42 | $3.54 | $3.54 | 33,481 |
| 2023-08-02 | $3.54 | $3.65 | $3.42 | $3.48 | $3.48 | 85,327 |
| 2023-08-01 | $3.92 | $3.92 | $3.51 | $3.68 | $3.68 | 147,205 |
| 2023-07-31 | $3.97 | $4.05 | $3.72 | $3.77 | $3.77 | 151,383 |
| 2023-07-28 | $3.30 | $4.10 | $3.30 | $4.00 | $4.00 | 281,878 |
| 2023-07-27 | $3.76 | $3.86 | $3.17 | $3.21 | $3.21 | 226,044 |
| 2023-07-26 | $4.15 | $4.15 | $3.75 | $3.75 | $3.75 | 208,000 |
| 2023-07-25 | $4.03 | $4.24 | $4.03 | $4.09 | $4.09 | 85,402 |
| 2023-07-24 | $4.28 | $4.28 | $3.90 | $4.02 | $4.02 | 98,887 |
| 2023-07-21 | $4.34 | $4.47 | $4.15 | $4.22 | $4.22 | 54,722 |
| 2023-07-20 | $4.56 | $4.71 | $4.13 | $4.37 | $4.37 | 104,160 |
| 2023-07-19 | $4.66 | $5.00 | $4.34 | $4.47 | $4.47 | 294,759 |
| 2023-07-18 | $4.72 | $4.84 | $4.60 | $4.65 | $4.65 | 73,422 |
| 2023-07-17 | $4.98 | $5.15 | $4.63 | $4.72 | $4.72 | 146,966 |
| 2023-07-14 | $4.77 | $5.00 | $4.53 | $4.90 | $4.90 | 110,635 |
| 2023-07-13 | $4.81 | $5.22 | $4.75 | $4.81 | $4.81 | 209,422 |
| 2023-07-12 | $4.50 | $4.95 | $4.38 | $4.80 | $4.80 | 759,672 |
| 2023-07-11 | $4.63 | $4.67 | $4.40 | $4.50 | $4.50 | 133,588 |
| 2023-07-10 | $4.57 | $4.78 | $4.50 | $4.65 | $4.65 | 185,885 |
| 2023-07-07 | $4.20 | $4.85 | $3.99 | $4.56 | $4.56 | 375,619 |
| 2023-07-06 | $4.20 | $4.29 | $3.87 | $4.18 | $4.18 | 545,290 |
| 2023-07-05 | $3.85 | $4.32 | $3.76 | $4.23 | $4.23 | 594,000 |
| 2023-07-03 | $3.86 | $4.17 | $3.35 | $3.84 | $3.84 | 262,306 |
| 2023-06-30 | $3.05 | $4.21 | $3.05 | $3.81 | $3.81 | 824,547 |
| 2023-06-29 | $3.90 | $3.96 | $2.98 | $3.00 | $3.00 | 373,581 |
| 2023-06-28 | $4.05 | $4.13 | $3.91 | $3.95 | $3.95 | 73,691 |
| 2023-06-27 | $4.10 | $4.24 | $4.02 | $4.07 | $4.07 | 178,995 |
| 2023-06-26 | $4.13 | $4.30 | $3.85 | $4.10 | $4.10 | 212,683 |
| 2023-06-23 | $4.32 | $4.43 | $4.12 | $4.22 | $4.22 | 325,575 |
| 2023-06-22 | $4.62 | $4.64 | $4.36 | $4.36 | $4.36 | 93,619 |
| 2023-06-21 | $4.76 | $4.85 | $4.31 | $4.65 | $4.65 | 282,338 |
| 2023-06-20 | $4.79 | $5.00 | $3.57 | $4.96 | $4.96 | 1,410,357 |
| 2023-06-16 | $6.00 | $6.00 | $4.79 | $4.91 | $4.91 | 1,110,091 |
| 2023-06-15 | $5.62 | $6.19 | $5.38 | $5.84 | $5.84 | 876,315 |
| 2023-06-14 | $6.04 | $6.99 | $5.61 | $5.73 | $5.73 | 1,492,691 |
| 2023-06-13 | $4.80 | $6.37 | $4.80 | $6.07 | $6.07 | 2,181,787 |
| 2023-06-12 | $4.21 | $4.90 | $4.08 | $4.74 | $4.74 | 881,007 |
| 2023-06-09 | $3.76 | $4.08 | $3.70 | $4.00 | $4.00 | 366,979 |
| 2023-06-08 | $3.58 | $3.95 | $3.45 | $3.93 | $3.93 | 762,554 |
| 2023-06-07 | $3.70 | $3.79 | $3.41 | $3.61 | $3.61 | 179,925 |
| 2023-06-06 | $3.42 | $3.78 | $3.41 | $3.74 | $3.74 | 388,614 |
| 2023-06-05 | $3.19 | $3.60 | $3.01 | $3.56 | $3.56 | 421,521 |
| 2023-06-02 | $2.99 | $3.09 | $2.88 | $3.06 | $3.06 | 85,689 |
| 2023-06-01 | $2.82 | $2.99 | $2.71 | $2.98 | $2.98 | 85,192 |
| 2023-05-31 | $2.90 | $2.90 | $2.70 | $2.74 | $2.74 | 98,935 |
| 2023-05-30 | $2.84 | $2.90 | $2.80 | $2.90 | $2.90 | 275,529 |
| 2023-05-26 | $2.83 | $2.86 | $2.69 | $2.80 | $2.80 | 326,391 |
| 2023-05-25 | $2.78 | $2.84 | $2.52 | $2.64 | $2.64 | 87,589 |
| 2023-05-24 | $2.40 | $2.81 | $2.30 | $2.73 | $2.73 | 218,278 |
| 2023-05-23 | $2.40 | $2.49 | $2.40 | $2.47 | $2.47 | 84,211 |
| 2023-05-22 | $2.45 | $2.56 | $2.40 | $2.43 | $2.43 | 106,566 |
| 2023-05-19 | $2.19 | $2.43 | $2.15 | $2.38 | $2.38 | 87,975 |
| 2023-05-18 | $2.17 | $2.20 | $2.12 | $2.17 | $2.17 | 208,047 |
| 2023-05-17 | $2.19 | $2.25 | $2.12 | $2.20 | $2.20 | 345,932 |
| 2023-05-16 | $2.29 | $2.29 | $2.15 | $2.19 | $2.19 | 275,511 |
| 2023-05-15 | $2.06 | $2.27 | $2.05 | $2.23 | $2.23 | 113,434 |
| 2023-05-12 | $2.10 | $2.13 | $2.04 | $2.04 | $2.04 | 146,233 |
| 2023-05-11 | $2.15 | $2.16 | $2.04 | $2.05 | $2.05 | 280,296 |
| 2023-05-10 | $2.10 | $2.20 | $2.06 | $2.10 | $2.10 | 135,705 |
| 2023-05-09 | $2.02 | $2.13 | $1.96 | $2.06 | $2.06 | 126,163 |
| 2023-05-08 | $2.07 | $2.07 | $2.01 | $2.03 | $2.03 | 37,119 |
| 2023-05-05 | $1.99 | $2.12 | $1.99 | $2.07 | $2.07 | 48,458 |
| 2023-05-04 | $1.93 | $2.13 | $1.91 | $1.98 | $1.98 | 180,987 |
| 2023-05-03 | $1.88 | $2.05 | $1.87 | $1.95 | $1.95 | 121,076 |
| 2023-05-02 | $1.86 | $1.90 | $1.84 | $1.84 | $1.84 | 31,123 |
| 2023-05-01 | $1.75 | $1.90 | $1.75 | $1.84 | $1.84 | 100,659 |
| 2023-04-28 | $1.54 | $1.79 | $1.54 | $1.74 | $1.74 | 416,015 |
| 2023-04-27 | $1.53 | $1.58 | $1.50 | $1.53 | $1.53 | 157,356 |
| 2023-04-26 | $1.50 | $1.59 | $1.40 | $1.46 | $1.46 | 114,700 |
| 2023-04-25 | $1.71 | $1.71 | $1.41 | $1.45 | $1.45 | 487,578 |
| 2023-04-24 | $1.79 | $1.83 | $1.72 | $1.75 | $1.75 | 23,622 |
| 2023-04-21 | $1.87 | $1.90 | $1.79 | $1.79 | $1.79 | 14,620 |
| 2023-04-20 | $1.96 | $1.96 | $1.74 | $1.89 | $1.89 | 30,265 |
| 2023-04-19 | $1.99 | $1.99 | $1.89 | $1.96 | $1.96 | 55,875 |
| 2023-04-18 | $2.05 | $2.05 | $1.96 | $1.97 | $1.97 | 26,710 |
| 2023-04-17 | $1.95 | $2.00 | $1.90 | $1.99 | $1.99 | 7,730 |
| 2023-04-14 | $1.94 | $1.95 | $1.89 | $1.89 | $1.89 | 5,927 |
| 2023-04-13 | $1.88 | $1.99 | $1.88 | $1.96 | $1.96 | 11,779 |
| 2023-04-12 | $1.82 | $1.99 | $1.81 | $1.87 | $1.87 | 79,219 |
| 2023-04-11 | $1.81 | $1.85 | $1.76 | $1.85 | $1.85 | 43,607 |
| 2023-04-10 | $1.89 | $1.89 | $1.78 | $1.83 | $1.83 | 45,687 |
| 2023-04-06 | $1.86 | $1.93 | $1.86 | $1.88 | $1.88 | 12,734 |
| 2023-04-05 | $1.90 | $1.95 | $1.86 | $1.86 | $1.86 | 25,909 |
| 2023-04-04 | $1.94 | $1.98 | $1.87 | $1.95 | $1.95 | 25,435 |
| 2023-04-03 | $1.95 | $1.98 | $1.85 | $1.89 | $1.89 | 31,955 |
| 2023-03-31 | $1.91 | $1.98 | $1.82 | $1.86 | $1.86 | 31,489 |
| 2023-03-30 | $1.92 | $1.94 | $1.80 | $1.84 | $1.84 | 49,220 |
| 2023-03-29 | $1.93 | $1.97 | $1.88 | $1.95 | $1.95 | 20,204 |
| 2023-03-28 | $1.90 | $1.95 | $1.86 | $1.94 | $1.94 | 20,829 |
| 2023-03-27 | $2.03 | $2.03 | $1.89 | $1.90 | $1.90 | 51,472 |
| 2023-03-24 | $2.00 | $2.07 | $1.93 | $1.98 | $1.98 | 401,058 |
| 2023-03-23 | $1.99 | $2.10 | $1.95 | $2.06 | $2.06 | 76,346 |
| 2023-03-22 | $2.01 | $2.04 | $1.97 | $1.99 | $1.99 | 16,417 |
| 2023-03-21 | $2.05 | $2.05 | $1.98 | $2.03 | $2.03 | 35,644 |
| 2023-03-20 | $2.10 | $2.10 | $1.98 | $1.99 | $1.99 | 46,882 |
| 2023-03-17 | $1.91 | $2.16 | $1.91 | $2.12 | $2.12 | 203,422 |
| 2023-03-16 | $1.78 | $2.05 | $1.78 | $2.00 | $2.00 | 98,371 |
| 2023-03-15 | $1.84 | $1.88 | $1.78 | $1.82 | $1.82 | 57,122 |
| 2023-03-14 | $1.81 | $1.83 | $1.75 | $1.82 | $1.82 | 54,321 |
| 2023-03-13 | $1.75 | $1.86 | $1.75 | $1.81 | $1.81 | 50,839 |
| 2023-03-10 | $1.98 | $1.98 | $1.68 | $1.86 | $1.86 | 180,795 |
| 2023-03-09 | $2.05 | $2.05 | $1.94 | $1.97 | $1.97 | 214,769 |
| 2023-03-08 | $2.04 | $2.05 | $1.96 | $2.01 | $2.01 | 34,882 |
| 2023-03-07 | $2.02 | $2.14 | $1.98 | $2.07 | $2.07 | 75,180 |
| 2023-03-06 | $2.03 | $2.03 | $1.92 | $2.00 | $2.00 | 55,592 |
| 2023-03-03 | $2.05 | $2.10 | $1.95 | $2.02 | $2.02 | 62,583 |
| 2023-03-02 | $2.02 | $2.06 | $1.98 | $2.05 | $2.05 | 40,487 |
| 2023-03-01 | $2.02 | $2.12 | $2.02 | $2.04 | $2.04 | 61,452 |
| 2023-02-28 | $2.12 | $2.12 | $2.00 | $2.01 | $2.01 | 39,358 |
| 2023-02-27 | $2.03 | $2.07 | $2.00 | $2.05 | $2.05 | 28,349 |
| 2023-02-24 | $1.99 | $2.02 | $1.95 | $2.00 | $2.00 | 152,087 |
| 2023-02-23 | $2.12 | $2.13 | $1.99 | $2.05 | $2.05 | 174,731 |
| 2023-02-22 | $2.10 | $2.15 | $2.06 | $2.10 | $2.10 | 83,130 |
| 2023-02-21 | $2.14 | $2.14 | $2.01 | $2.09 | $2.09 | 118,092 |
| 2023-02-17 | $2.11 | $2.19 | $2.08 | $2.19 | $2.19 | 107,406 |
| 2023-02-16 | $2.17 | $2.17 | $2.05 | $2.10 | $2.10 | 120,802 |
| 2023-02-15 | $2.15 | $2.19 | $2.03 | $2.12 | $2.12 | 716,122 |
| 2023-02-14 | $2.13 | $2.25 | $2.05 | $2.20 | $2.20 | 246,993 |
| 2023-02-13 | $2.19 | $2.28 | $2.01 | $2.07 | $2.07 | 659,742 |
| 2023-02-10 | $2.24 | $2.30 | $2.12 | $2.17 | $2.17 | 571,672 |
| 2023-02-09 | $2.41 | $2.50 | $2.16 | $2.30 | $2.30 | 808,433 |
| 2023-02-08 | $2.49 | $2.58 | $2.30 | $2.41 | $2.41 | 388,255 |
| 2023-02-07 | $2.43 | $2.57 | $2.36 | $2.50 | $2.50 | 1,048,375 |
| 2023-02-06 | $2.21 | $2.54 | $2.13 | $2.35 | $2.35 | 3,034,011 |
| 2023-02-03 | $2.33 | $2.54 | $2.09 | $2.11 | $2.11 | 9,585,042 |
| 2023-02-02 | $2.18 | $2.25 | $2.11 | $2.13 | $2.13 | 191,665 |
| 2023-02-01 | $2.13 | $2.22 | $2.10 | $2.18 | $2.18 | 57,008 |
| 2023-01-31 | $2.12 | $2.23 | $2.07 | $2.15 | $2.15 | 54,522 |
| 2023-01-30 | $2.15 | $2.18 | $1.99 | $2.08 | $2.08 | 77,670 |
| 2023-01-27 | $2.18 | $2.24 | $2.03 | $2.16 | $2.16 | 98,272 |
| 2023-01-26 | $2.17 | $2.19 | $2.09 | $2.14 | $2.14 | 50,356 |
| 2023-01-25 | $2.11 | $2.19 | $2.03 | $2.17 | $2.17 | 71,653 |
| 2023-01-24 | $2.12 | $2.18 | $2.09 | $2.14 | $2.14 | 153,042 |
| 2023-01-23 | $2.18 | $2.24 | $2.11 | $2.18 | $2.18 | 32,040 |
| 2023-01-20 | $2.20 | $2.20 | $2.10 | $2.20 | $2.20 | 67,833 |
| 2023-01-19 | $2.03 | $2.21 | $2.03 | $2.15 | $2.15 | 93,052 |
| 2023-01-18 | $2.05 | $2.13 | $1.84 | $2.01 | $2.01 | 192,933 |
| 2023-01-17 | $2.25 | $2.26 | $2.02 | $2.05 | $2.05 | 219,223 |
| 2023-01-13 | $2.22 | $2.33 | $2.18 | $2.23 | $2.23 | 669,575 |
| 2023-01-12 | $2.25 | $2.34 | $2.14 | $2.25 | $2.25 | 613,130 |
| 2023-01-11 | $2.29 | $2.29 | $2.19 | $2.23 | $2.23 | 65,546 |
| 2023-01-10 | $2.22 | $2.27 | $2.19 | $2.25 | $2.25 | 39,378 |
| 2023-01-09 | $2.16 | $2.36 | $2.16 | $2.17 | $2.17 | 187,685 |
| 2023-01-06 | $2.37 | $2.37 | $2.05 | $2.15 | $2.15 | 80,185 |
| 2023-01-05 | $2.35 | $2.39 | $2.16 | $2.24 | $2.24 | 56,377 |
| 2023-01-04 | $2.18 | $2.46 | $2.18 | $2.24 | $2.24 | 106,850 |
| 2023-01-03 | $2.30 | $2.33 | $2.12 | $2.16 | $2.16 | 45,528 |
| 2022-12-30 | $2.57 | $2.57 | $2.22 | $2.30 | $2.30 | 156,785 |
| 2022-12-29 | $2.02 | $2.44 | $2.02 | $2.41 | $2.41 | 35,426 |
| 2022-12-28 | $2.09 | $2.18 | $1.93 | $2.09 | $2.09 | 47,220 |
| 2022-12-27 | $2.37 | $2.37 | $2.08 | $2.08 | $2.08 | 35,747 |
| 2022-12-23 | $2.21 | $2.39 | $2.21 | $2.26 | $2.26 | 41,648 |
| 2022-12-22 | $2.24 | $2.30 | $2.19 | $2.24 | $2.24 | 45,388 |
| 2022-12-21 | $2.39 | $2.39 | $2.13 | $2.27 | $2.27 | 38,500 |
| 2022-12-20 | $2.30 | $2.38 | $2.15 | $2.31 | $2.31 | 30,455 |
| 2022-12-19 | $2.43 | $2.43 | $2.10 | $2.23 | $2.23 | 52,919 |
| 2022-12-16 | $2.49 | $2.49 | $2.17 | $2.17 | $2.17 | 138,209 |
| 2022-12-15 | $2.57 | $2.57 | $2.43 | $2.52 | $2.52 | 26,718 |
| 2022-12-14 | $2.24 | $2.59 | $2.23 | $2.56 | $2.56 | 60,165 |
| 2022-12-13 | $2.45 | $2.50 | $2.26 | $2.48 | $2.48 | 114,665 |
| 2022-12-12 | $2.53 | $2.58 | $2.19 | $2.41 | $2.41 | 572,944 |
| 2022-12-09 | $3.00 | $3.00 | $2.00 | $2.51 | $2.51 | 2,980,033 |
| 2022-12-08 | $2.82 | $2.96 | $2.60 | $2.86 | $2.86 | 34,076 |
| 2022-12-07 | $2.55 | $3.00 | $2.55 | $2.63 | $2.63 | 12,098 |
| 2022-12-06 | $2.79 | $3.08 | $2.51 | $2.52 | $2.52 | 90,906 |
| 2022-12-05 | $3.40 | $3.41 | $2.50 | $2.87 | $2.87 | 68,519 |
| 2022-12-02 | $3.43 | $3.70 | $3.16 | $3.30 | $3.30 | 25,460 |
| 2022-12-01 | $3.15 | $3.48 | $3.15 | $3.45 | $3.45 | 19,176 |
| 2022-11-30 | $3.35 | $3.50 | $3.15 | $3.25 | $3.25 | 11,030 |
| 2022-11-29 | $3.50 | $3.50 | $3.18 | $3.18 | $3.18 | 6,068 |
| 2022-11-28 | $3.29 | $3.47 | $3.11 | $3.17 | $3.17 | 11,489 |
| 2022-11-25 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 1,693 |
| 2022-11-23 | $3.77 | $3.78 | $3.32 | $3.48 | $3.48 | 11,998 |
| 2022-11-22 | $3.86 | $4.00 | $3.17 | $3.50 | $3.50 | 42,153 |
| 2022-11-21 | $3.95 | $4.20 | $3.82 | $3.92 | $3.92 | 19,662 |
| 2022-11-18 | $3.99 | $4.05 | $3.71 | $3.96 | $3.96 | 17,739 |
| 2022-11-17 | $3.74 | $4.00 | $3.74 | $3.93 | $3.93 | 21,825 |
| 2022-11-16 | $3.58 | $3.84 | $3.52 | $3.67 | $3.67 | 9,186 |
| 2022-11-15 | $3.88 | $3.98 | $3.71 | $3.71 | $3.71 | 8,254 |
| 2022-11-14 | $3.85 | $4.16 | $3.60 | $3.79 | $3.79 | 32,498 |
| 2022-11-11 | $3.63 | $3.90 | $3.40 | $3.75 | $3.75 | 13,280 |
| 2022-11-10 | $3.45 | $3.78 | $3.11 | $3.78 | $3.78 | 36,901 |
| 2022-11-09 | $3.47 | $3.58 | $3.32 | $3.37 | $3.37 | 27,420 |
| 2022-11-08 | $3.58 | $3.60 | $3.44 | $3.45 | $3.45 | 16,339 |
| 2022-11-07 | $3.48 | $3.78 | $3.44 | $3.61 | $3.61 | 5,616 |
| 2022-11-04 | $3.76 | $3.97 | $3.56 | $3.59 | $3.59 | 39,142 |
| 2022-11-03 | $3.24 | $4.06 | $3.12 | $3.64 | $3.64 | 66,868 |
| 2022-11-02 | $3.33 | $3.49 | $3.14 | $3.29 | $3.29 | 41,420 |
| 2022-11-01 | $3.14 | $3.38 | $3.08 | $3.32 | $3.32 | 17,453 |
| 2022-10-31 | $3.17 | $3.41 | $2.96 | $3.19 | $3.19 | 24,205 |
| 2022-10-28 | $2.85 | $3.34 | $2.85 | $3.27 | $3.27 | 12,203 |
| 2022-10-27 | $2.84 | $3.06 | $2.83 | $3.02 | $3.02 | 122,044 |
| 2022-10-26 | $2.89 | $3.29 | $2.56 | $3.00 | $3.00 | 127,054 |
| 2022-10-25 | $2.60 | $2.98 | $2.44 | $2.84 | $2.84 | 16,923 |
| 2022-10-24 | $3.03 | $3.03 | $2.56 | $2.56 | $2.56 | 46,459 |
| 2022-10-21 | $3.11 | $3.20 | $2.72 | $3.04 | $3.04 | 12,958 |
| 2022-10-20 | $3.31 | $3.31 | $3.01 | $3.11 | $3.11 | 14,675 |
| 2022-10-19 | $3.35 | $3.45 | $3.12 | $3.16 | $3.16 | 47,154 |
| 2022-10-18 | $3.37 | $3.43 | $3.11 | $3.29 | $3.29 | 13,740 |
| 2022-10-17 | $3.12 | $3.43 | $2.79 | $3.43 | $3.43 | 86,299 |
| 2022-10-14 | $3.05 | $3.05 | $2.87 | $3.01 | $3.01 | 1,167 |
| 2022-10-13 | $3.03 | $3.05 | $2.67 | $3.00 | $3.00 | 22,498 |
| 2022-10-12 | $2.62 | $3.05 | $2.61 | $3.00 | $3.00 | 147,170 |
| 2022-10-11 | $3.10 | $3.17 | $2.58 | $2.91 | $2.91 | 34,669 |
| 2022-10-10 | $3.11 | $3.32 | $3.00 | $3.16 | $3.16 | 20,713 |
| 2022-10-07 | $3.55 | $3.60 | $3.11 | $3.18 | $3.18 | 14,841 |
| 2022-10-06 | $3.43 | $3.59 | $3.10 | $3.52 | $3.52 | 24,335 |
| 2022-10-05 | $3.33 | $3.55 | $3.07 | $3.47 | $3.47 | 28,793 |
| 2022-10-04 | $3.40 | $3.48 | $3.18 | $3.33 | $3.33 | 34,624 |
| 2022-10-03 | $3.53 | $3.53 | $2.94 | $3.27 | $3.27 | 58,886 |
| 2022-09-30 | $2.54 | $3.44 | $2.53 | $3.22 | $3.22 | 134,749 |
| 2022-09-29 | $2.56 | $2.62 | $2.43 | $2.60 | $2.60 | 23,041 |
| 2022-09-28 | $2.55 | $2.55 | $2.42 | $2.53 | $2.53 | 23,208 |
| 2022-09-27 | $2.27 | $2.55 | $2.27 | $2.54 | $2.54 | 14,748 |
| 2022-09-26 | $2.51 | $2.53 | $2.35 | $2.44 | $2.44 | 41,154 |
| 2022-09-23 | $2.60 | $2.62 | $2.25 | $2.51 | $2.51 | 51,606 |
| 2022-09-22 | $2.66 | $2.66 | $2.31 | $2.53 | $2.53 | 197,193 |
| 2022-09-21 | $2.21 | $2.55 | $2.10 | $2.30 | $2.30 | 76,514 |
| 2022-09-20 | $2.10 | $2.25 | $2.09 | $2.22 | $2.22 | 27,779 |
| 2022-09-19 | $2.03 | $2.16 | $1.85 | $2.08 | $2.08 | 242,206 |
| 2022-09-16 | $2.23 | $2.24 | $2.02 | $2.15 | $2.15 | 189,976 |
| 2022-09-15 | $2.37 | $2.39 | $2.18 | $2.20 | $2.20 | 65,563 |
| 2022-09-14 | $2.44 | $2.58 | $2.34 | $2.39 | $2.39 | 35,654 |
| 2022-09-13 | $2.51 | $2.60 | $2.34 | $2.45 | $2.45 | 42,045 |
| 2022-09-12 | $2.36 | $2.61 | $2.28 | $2.50 | $2.50 | 48,640 |
| 2022-09-09 | $2.36 | $2.48 | $2.33 | $2.37 | $2.37 | 26,830 |
| 2022-09-08 | $2.21 | $2.40 | $2.21 | $2.34 | $2.34 | 18,521 |
| 2022-09-07 | $2.25 | $2.36 | $2.22 | $2.26 | $2.26 | 19,369 |
| 2022-09-06 | $2.40 | $2.45 | $2.26 | $2.27 | $2.27 | 46,292 |
| 2022-09-02 | $2.73 | $2.73 | $2.39 | $2.40 | $2.40 | 39,890 |
| 2022-09-01 | $2.37 | $2.74 | $2.37 | $2.72 | $2.72 | 45,255 |
| 2022-08-31 | $2.62 | $2.72 | $2.41 | $2.51 | $2.51 | 68,019 |
| 2022-08-30 | $2.52 | $2.67 | $2.50 | $2.56 | $2.56 | 27,379 |
| 2022-08-29 | $2.73 | $2.83 | $2.48 | $2.48 | $2.48 | 141,367 |
| 2022-08-26 | $2.84 | $3.00 | $2.66 | $2.79 | $2.79 | 63,878 |
| 2022-08-25 | $2.57 | $3.10 | $2.57 | $2.82 | $2.82 | 60,233 |
| 2022-08-24 | $2.71 | $3.06 | $2.71 | $2.78 | $2.78 | 37,149 |
| 2022-08-23 | $2.86 | $3.09 | $2.80 | $2.80 | $2.80 | 40,239 |
| 2022-08-22 | $3.33 | $3.36 | $2.83 | $2.86 | $2.86 | 84,093 |
| 2022-08-19 | $3.37 | $3.45 | $3.32 | $3.38 | $3.38 | 51,591 |
| 2022-08-18 | $3.29 | $3.44 | $3.29 | $3.36 | $3.36 | 43,695 |
| 2022-08-17 | $3.31 | $3.35 | $3.13 | $3.29 | $3.29 | 52,240 |
| 2022-08-16 | $3.39 | $3.49 | $3.30 | $3.33 | $3.33 | 36,481 |
| 2022-08-15 | $3.25 | $3.48 | $3.25 | $3.38 | $3.38 | 143,926 |
| 2022-08-12 | $3.41 | $3.56 | $3.30 | $3.38 | $3.38 | 87,373 |
| 2022-08-11 | $3.51 | $3.65 | $3.36 | $3.40 | $3.40 | 59,603 |
| 2022-08-10 | $3.53 | $3.57 | $3.43 | $3.51 | $3.51 | 45,639 |
| 2022-08-09 | $3.51 | $3.85 | $3.45 | $3.46 | $3.46 | 41,695 |
| 2022-08-08 | $3.80 | $3.80 | $3.43 | $3.55 | $3.55 | 40,975 |
| 2022-08-05 | $3.66 | $3.86 | $3.52 | $3.79 | $3.79 | 16,060 |
| 2022-08-04 | $3.92 | $3.94 | $3.38 | $3.66 | $3.66 | 29,861 |
| 2022-08-03 | $3.61 | $3.89 | $3.55 | $3.86 | $3.86 | 34,333 |
| 2022-08-02 | $3.25 | $3.74 | $3.12 | $3.57 | $3.57 | 15,098 |
| 2022-08-01 | $3.55 | $3.55 | $3.14 | $3.31 | $3.31 | 308,151 |
| 2022-07-29 | $3.47 | $3.59 | $3.31 | $3.53 | $3.53 | 78,741 |
| 2022-07-28 | $3.08 | $3.53 | $3.08 | $3.50 | $3.50 | 60,714 |
| 2022-07-27 | $3.75 | $3.75 | $3.05 | $3.05 | $3.05 | 163,629 |
| 2022-07-26 | $3.59 | $3.89 | $3.59 | $3.69 | $3.69 | 72,830 |
| 2022-07-25 | $3.58 | $3.82 | $3.58 | $3.59 | $3.59 | 266,372 |
| 2022-07-22 | $3.89 | $4.06 | $3.69 | $3.69 | $3.69 | 39,118 |
| 2022-07-21 | $4.17 | $4.17 | $3.97 | $3.97 | $3.97 | 39,016 |
| 2022-07-20 | $4.10 | $4.57 | $4.07 | $4.11 | $4.11 | 33,919 |
| 2022-07-19 | $4.07 | $4.26 | $4.00 | $4.10 | $4.10 | 39,723 |
| 2022-07-18 | $4.23 | $4.41 | $4.05 | $4.07 | $4.07 | 42,990 |
| 2022-07-15 | $4.27 | $4.51 | $4.07 | $4.10 | $4.10 | 41,775 |
| 2022-07-14 | $4.34 | $4.44 | $4.20 | $4.23 | $4.23 | 22,563 |
| 2022-07-13 | $4.17 | $4.88 | $4.07 | $4.41 | $4.41 | 67,285 |
| 2022-07-12 | $4.42 | $4.44 | $4.01 | $4.25 | $4.25 | 162,540 |
| 2022-07-11 | $4.30 | $4.49 | $4.30 | $4.47 | $4.47 | 42,368 |
| 2022-07-08 | $4.90 | $5.19 | $4.20 | $4.31 | $4.31 | 186,356 |
| 2022-07-07 | $5.18 | $5.25 | $4.82 | $4.86 | $4.86 | 182,411 |
| 2022-07-06 | $5.18 | $5.50 | $4.92 | $5.15 | $5.15 | 327,467 |
| 2022-07-05 | $4.90 | $5.28 | $4.90 | $5.15 | $5.15 | 44,662 |
| 2022-07-01 | $5.39 | $5.63 | $4.88 | $5.10 | $5.10 | 241,199 |
| 2022-06-30 | $5.48 | $5.60 | $5.07 | $5.50 | $5.50 | 389,276 |
| 2022-06-29 | $5.04 | $5.50 | $4.87 | $5.46 | $5.46 | 71,104 |
| 2022-06-28 | $5.24 | $5.24 | $4.92 | $5.09 | $5.09 | 64,971 |
| 2022-06-27 | $4.91 | $5.41 | $4.91 | $5.14 | $5.14 | 54,561 |
| 2022-06-24 | $5.42 | $5.43 | $4.85 | $4.99 | $4.99 | 121,481 |
| 2022-06-23 | $5.39 | $5.65 | $5.00 | $5.41 | $5.41 | 137,366 |
| 2022-06-22 | $4.99 | $5.69 | $4.92 | $5.28 | $5.28 | 267,491 |
| 2022-06-21 | $4.30 | $5.42 | $4.30 | $5.13 | $5.13 | 284,619 |
| 2022-06-17 | $3.68 | $4.62 | $3.65 | $4.23 | $4.23 | 320,271 |
| 2022-06-16 | $3.62 | $3.70 | $3.27 | $3.68 | $3.68 | 37,178 |
| 2022-06-15 | $3.56 | $4.08 | $3.53 | $3.71 | $3.71 | 103,984 |
| 2022-06-14 | $3.24 | $3.55 | $3.09 | $3.54 | $3.54 | 43,952 |
| 2022-06-13 | $3.20 | $3.33 | $2.78 | $3.24 | $3.24 | 117,826 |
| 2022-06-10 | $3.15 | $3.50 | $3.06 | $3.30 | $3.30 | 123,240 |
| 2022-06-09 | $3.26 | $3.26 | $3.15 | $3.15 | $3.15 | 14,279 |
| 2022-06-08 | $3.20 | $3.43 | $3.12 | $3.31 | $3.31 | 72,051 |
| 2022-06-07 | $2.95 | $3.27 | $2.90 | $3.22 | $3.22 | 61,043 |
| 2022-06-06 | $2.85 | $3.06 | $2.85 | $3.02 | $3.02 | 123,971 |
| 2022-06-03 | $2.69 | $3.20 | $2.62 | $2.78 | $2.78 | 363,823 |
| 2022-06-02 | $3.16 | $3.25 | $2.66 | $2.73 | $2.73 | 252,273 |
| 2022-06-01 | $3.60 | $3.60 | $3.19 | $3.19 | $3.19 | 120,922 |
| 2022-05-31 | $3.16 | $3.50 | $3.16 | $3.29 | $3.29 | 34,789 |
| 2022-05-27 | $3.02 | $3.30 | $2.90 | $3.15 | $3.15 | 115,161 |
| 2022-05-26 | $3.06 | $3.31 | $2.97 | $3.00 | $3.00 | 63,089 |
| 2022-05-25 | $3.09 | $3.35 | $3.00 | $3.09 | $3.09 | 252,073 |
| 2022-05-24 | $2.97 | $3.21 | $2.97 | $3.10 | $3.10 | 171,401 |
| 2022-05-23 | $3.50 | $3.50 | $2.86 | $3.07 | $3.07 | 115,522 |
| 2022-05-20 | $3.71 | $3.85 | $3.51 | $3.52 | $3.52 | 140,654 |
| 2022-05-19 | $3.40 | $3.66 | $3.31 | $3.66 | $3.66 | 50,356 |
| 2022-05-18 | $3.38 | $3.51 | $3.30 | $3.39 | $3.39 | 27,892 |
| 2022-05-17 | $3.43 | $3.51 | $3.02 | $3.51 | $3.51 | 110,503 |
| 2022-05-16 | $3.33 | $3.47 | $3.10 | $3.43 | $3.43 | 315,699 |
| 2022-05-13 | $3.27 | $3.48 | $3.11 | $3.33 | $3.33 | 125,692 |
| 2022-05-12 | $2.76 | $3.15 | $2.69 | $3.14 | $3.14 | 135,203 |
| 2022-05-11 | $2.73 | $3.19 | $2.62 | $2.76 | $2.76 | 134,351 |
| 2022-05-10 | $2.52 | $2.81 | $2.52 | $2.80 | $2.80 | 82,554 |
| 2022-05-09 | $2.61 | $2.68 | $2.35 | $2.52 | $2.52 | 52,621 |
| 2022-05-06 | $2.76 | $2.84 | $2.47 | $2.73 | $2.73 | 132,011 |
| 2022-05-05 | $2.56 | $2.80 | $2.49 | $2.76 | $2.76 | 67,546 |
| 2022-05-04 | $2.59 | $2.69 | $2.31 | $2.64 | $2.64 | 39,983 |
| 2022-05-03 | $2.42 | $2.84 | $2.39 | $2.59 | $2.59 | 147,636 |
| 2022-05-02 | $2.24 | $2.49 | $2.21 | $2.48 | $2.48 | 61,757 |
| 2022-04-29 | $2.26 | $2.35 | $2.23 | $2.25 | $2.25 | 34,303 |
| 2022-04-28 | $2.21 | $2.38 | $2.10 | $2.31 | $2.31 | 79,305 |
| 2022-04-27 | $2.21 | $2.30 | $2.19 | $2.21 | $2.21 | 120,006 |
| 2022-04-26 | $2.24 | $2.30 | $2.13 | $2.21 | $2.21 | 63,889 |
| 2022-04-25 | $2.03 | $2.29 | $1.93 | $2.27 | $2.27 | 101,429 |
| 2022-04-22 | $1.97 | $2.12 | $1.86 | $2.03 | $2.03 | 95,976 |
| 2022-04-21 | $1.95 | $2.00 | $1.90 | $1.97 | $1.97 | 250,599 |
| 2022-04-20 | $2.01 | $2.05 | $1.93 | $1.95 | $1.95 | 73,204 |
| 2022-04-19 | $1.98 | $2.08 | $1.95 | $2.02 | $2.02 | 47,120 |
| 2022-04-18 | $2.03 | $2.05 | $1.88 | $2.01 | $2.01 | 100,599 |
| 2022-04-14 | $2.16 | $2.22 | $2.00 | $2.06 | $2.06 | 237,373 |
| 2022-04-13 | $2.12 | $2.18 | $2.04 | $2.18 | $2.18 | 139,099 |
| 2022-04-12 | $2.15 | $2.15 | $2.02 | $2.06 | $2.06 | 309,513 |
| 2022-04-11 | $2.33 | $2.35 | $2.00 | $2.04 | $2.04 | 159,629 |
| 2022-04-08 | $2.16 | $2.39 | $2.06 | $2.30 | $2.30 | 331,794 |
| 2022-04-07 | $2.33 | $2.33 | $2.11 | $2.17 | $2.17 | 242,991 |
| 2022-04-06 | $2.35 | $2.41 | $2.30 | $2.33 | $2.33 | 127,304 |
| 2022-04-05 | $2.67 | $2.68 | $2.41 | $2.45 | $2.45 | 140,141 |
| 2022-04-04 | $2.68 | $2.79 | $2.46 | $2.65 | $2.65 | 693,937 |
| 2022-04-01 | $2.33 | $2.40 | $2.22 | $2.24 | $2.24 | 240,474 |
| 2022-03-31 | $2.31 | $2.42 | $2.30 | $2.33 | $2.33 | 127,529 |
| 2022-03-30 | $2.45 | $2.53 | $2.27 | $2.29 | $2.29 | 608,662 |
| 2022-03-29 | $2.44 | $2.48 | $2.40 | $2.43 | $2.43 | 260,012 |
| 2022-03-28 | $2.23 | $2.39 | $2.23 | $2.37 | $2.37 | 153,012 |
| 2022-03-25 | $2.59 | $2.60 | $2.22 | $2.23 | $2.23 | 267,259 |
| 2022-03-24 | $2.30 | $2.82 | $2.24 | $2.49 | $2.49 | 1,707,028 |
| 2022-03-23 | $2.19 | $2.30 | $2.12 | $2.26 | $2.26 | 837,769 |
| 2022-03-22 | $2.13 | $2.28 | $2.10 | $2.19 | $2.19 | 356,251 |
| 2022-03-21 | $2.19 | $2.32 | $2.00 | $2.16 | $2.16 | 314,784 |
| 2022-03-18 | $2.32 | $2.33 | $2.16 | $2.17 | $2.17 | 386,307 |
| 2022-03-17 | $2.14 | $2.28 | $2.12 | $2.25 | $2.25 | 61,197 |
| 2022-03-16 | $2.11 | $2.32 | $2.06 | $2.20 | $2.20 | 424,807 |
| 2022-03-15 | $1.89 | $2.09 | $1.84 | $1.95 | $1.95 | 121,363 |
| 2022-03-14 | $2.52 | $2.53 | $1.68 | $1.83 | $1.83 | 223,935 |
| 2022-03-11 | $2.90 | $2.98 | $2.50 | $2.55 | $2.55 | 114,698 |
| 2022-03-10 | $2.85 | $2.88 | $2.63 | $2.88 | $2.88 | 528,542 |
| 2022-03-09 | $2.76 | $3.00 | $2.70 | $2.93 | $2.93 | 160,126 |
| 2022-03-08 | $2.71 | $2.83 | $2.51 | $2.61 | $2.61 | 142,669 |
| 2022-03-07 | $2.79 | $2.82 | $2.65 | $2.72 | $2.72 | 260,091 |
| 2022-03-04 | $2.87 | $2.91 | $2.66 | $2.80 | $2.80 | 100,864 |
| 2022-03-03 | $3.25 | $3.25 | $2.76 | $2.80 | $2.80 | 122,000 |
| 2022-03-02 | $3.37 | $3.56 | $3.23 | $3.39 | $3.39 | 69,005 |
| 2022-03-01 | $3.30 | $3.73 | $3.22 | $3.31 | $3.31 | 159,076 |
| 2022-02-28 | $3.25 | $3.39 | $3.16 | $3.19 | $3.19 | 304,019 |
| 2022-02-25 | $3.49 | $3.53 | $3.31 | $3.33 | $3.33 | 50,706 |
| 2022-02-24 | $3.20 | $3.49 | $3.20 | $3.46 | $3.46 | 77,290 |
| 2022-02-23 | $3.37 | $3.45 | $3.15 | $3.36 | $3.36 | 161,015 |
| 2022-02-22 | $3.54 | $3.54 | $3.27 | $3.33 | $3.33 | 89,098 |
| 2022-02-18 | $3.54 | $3.61 | $3.33 | $3.47 | $3.47 | 137,038 |
| 2022-02-17 | $3.78 | $3.88 | $3.47 | $3.56 | $3.56 | 106,712 |
| 2022-02-16 | $3.82 | $3.87 | $3.63 | $3.76 | $3.76 | 77,512 |
| 2022-02-15 | $3.79 | $3.96 | $3.63 | $3.91 | $3.91 | 48,755 |
| 2022-02-14 | $3.82 | $3.94 | $3.60 | $3.71 | $3.71 | 225,259 |
| 2022-02-11 | $3.63 | $3.98 | $3.58 | $3.87 | $3.87 | 225,409 |
| 2022-02-10 | $3.97 | $4.07 | $3.43 | $3.62 | $3.62 | 430,856 |
| 2022-02-09 | $3.06 | $4.11 | $3.06 | $4.09 | $4.09 | 1,661,469 |
| 2022-02-08 | $3.24 | $3.30 | $3.01 | $3.05 | $3.05 | 121,216 |
| 2022-02-07 | $3.00 | $3.37 | $3.00 | $3.22 | $3.22 | 623,728 |
| 2022-02-04 | $2.82 | $3.14 | $2.79 | $3.05 | $3.05 | 165,607 |
| 2022-02-03 | $3.03 | $3.26 | $2.82 | $2.89 | $2.89 | 319,266 |
| 2022-02-02 | $3.50 | $3.50 | $2.97 | $2.98 | $2.98 | 184,876 |
| 2022-02-01 | $3.64 | $3.65 | $3.45 | $3.48 | $3.48 | 551,788 |
| 2022-01-31 | $3.40 | $3.71 | $3.35 | $3.55 | $3.55 | 425,066 |
| 2022-01-28 | $3.33 | $3.43 | $3.00 | $3.39 | $3.39 | 1,268,411 |
| 2022-01-27 | $3.57 | $3.64 | $3.20 | $3.32 | $3.32 | 262,095 |
| 2022-01-26 | $3.70 | $3.80 | $3.46 | $3.49 | $3.49 | 685,927 |
| 2022-01-25 | $4.24 | $4.41 | $3.71 | $3.72 | $3.72 | 505,587 |
| 2022-01-24 | $4.22 | $4.47 | $3.91 | $4.34 | $4.34 | 116,406 |
| 2022-01-21 | $4.34 | $4.53 | $4.03 | $4.32 | $4.32 | 220,100 |
| 2022-01-20 | $4.57 | $4.91 | $4.43 | $4.45 | $4.45 | 87,848 |
| 2022-01-19 | $4.50 | $4.60 | $4.30 | $4.47 | $4.47 | 70,694 |
| 2022-01-18 | $4.50 | $4.63 | $4.39 | $4.44 | $4.44 | 55,097 |
| 2022-01-14 | $4.56 | $4.72 | $4.37 | $4.59 | $4.59 | 58,757 |
| 2022-01-13 | $5.11 | $5.11 | $4.50 | $4.63 | $4.63 | 269,146 |
| 2022-01-12 | $5.08 | $5.27 | $4.96 | $5.00 | $5.00 | 69,919 |
| 2022-01-11 | $4.76 | $5.35 | $4.72 | $5.15 | $5.15 | 92,072 |
| 2022-01-10 | $4.73 | $4.97 | $4.50 | $4.81 | $4.81 | 137,282 |
| 2022-01-07 | $5.06 | $5.13 | $4.68 | $4.75 | $4.75 | 149,577 |
| 2022-01-06 | $4.65 | $5.68 | $4.65 | $5.06 | $5.06 | 691,397 |
| 2022-01-05 | $5.24 | $5.48 | $4.64 | $4.64 | $4.64 | 574,966 |
| 2022-01-04 | $5.53 | $5.66 | $5.07 | $5.20 | $5.20 | 228,262 |
| 2022-01-03 | $5.84 | $6.10 | $5.41 | $5.52 | $5.52 | 514,057 |
| 2021-12-31 | $6.20 | $6.52 | $5.94 | $6.04 | $6.04 | 61,918 |
| 2021-12-30 | $5.57 | $6.60 | $5.57 | $6.36 | $6.36 | 166,430 |
| 2021-12-29 | $5.76 | $6.02 | $5.54 | $5.65 | $5.65 | 85,829 |
| 2021-12-28 | $6.29 | $6.29 | $5.80 | $5.83 | $5.83 | 83,306 |
| 2021-12-27 | $6.44 | $6.52 | $6.28 | $6.29 | $6.29 | 60,731 |
| 2021-12-23 | $6.25 | $6.52 | $6.15 | $6.44 | $6.44 | 65,565 |
| 2021-12-22 | $6.50 | $6.53 | $6.26 | $6.33 | $6.33 | 47,728 |
| 2021-12-21 | $6.64 | $6.65 | $6.27 | $6.46 | $6.46 | 55,479 |
| 2021-12-20 | $6.55 | $6.91 | $6.21 | $6.56 | $6.56 | 102,760 |
| 2021-12-17 | $6.03 | $6.74 | $5.82 | $6.62 | $6.62 | 595,119 |
| 2021-12-16 | $6.46 | $6.60 | $6.09 | $6.13 | $6.13 | 132,557 |
| 2021-12-15 | $6.35 | $6.36 | $5.88 | $6.24 | $6.24 | 227,334 |
| 2021-12-14 | $6.96 | $6.98 | $6.23 | $6.27 | $6.27 | 407,792 |
| 2021-12-13 | $7.14 | $7.32 | $6.73 | $6.88 | $6.88 | 366,049 |
| 2021-12-10 | $7.06 | $7.32 | $6.91 | $7.05 | $7.05 | 191,203 |
| 2021-12-09 | $7.26 | $7.59 | $6.80 | $6.95 | $6.95 | 235,587 |
| 2021-12-08 | $6.73 | $7.35 | $6.35 | $7.28 | $7.28 | 799,292 |
| 2021-12-07 | $6.68 | $6.85 | $6.43 | $6.51 | $6.51 | 199,784 |
| 2021-12-06 | $6.75 | $6.95 | $6.26 | $6.47 | $6.47 | 465,945 |
| 2021-12-03 | $7.04 | $7.05 | $6.51 | $6.84 | $6.84 | 439,214 |
| 2021-12-02 | $6.91 | $7.14 | $6.70 | $7.11 | $7.11 | 227,287 |
| 2021-12-01 | $7.74 | $7.96 | $6.49 | $6.87 | $6.87 | 1,075,865 |
| 2021-11-30 | $7.13 | $7.74 | $6.90 | $7.74 | $7.74 | 475,557 |
| 2021-11-29 | $6.69 | $7.42 | $6.69 | $7.25 | $7.25 | 499,076 |
| 2021-11-26 | $6.62 | $7.20 | $6.60 | $7.07 | $7.07 | 278,483 |
| 2021-11-24 | $7.16 | $7.37 | $6.04 | $7.09 | $7.09 | 1,552,175 |
| 2021-11-23 | $6.43 | $11.80 | $6.38 | $7.79 | $7.79 | 17,553,477 |
| 2021-11-22 | $8.64 | $8.65 | $5.86 | $6.38 | $6.38 | 977,467 |
| 2021-11-19 | $10.94 | $11.40 | $8.31 | $8.83 | $8.83 | 3,021,823 |
| 2021-11-18 | $11.51 | $11.60 | $8.27 | $8.98 | $8.98 | 240,192 |
| 2021-11-17 | $11.30 | $11.64 | $11.06 | $11.53 | $11.53 | 35,913 |
| 2021-11-16 | $11.02 | $11.29 | $10.94 | $11.28 | $11.28 | 113,251 |
| 2021-11-15 | $10.84 | $11.08 | $10.74 | $10.92 | $10.92 | 88,891 |
| 2021-11-12 | $11.16 | $11.35 | $10.83 | $10.88 | $10.88 | 96,449 |
| 2021-11-11 | $11.26 | $11.40 | $11.11 | $11.20 | $11.20 | 28,952 |
| 2021-11-10 | $11.26 | $11.38 | $11.15 | $11.24 | $11.24 | 53,385 |
| 2021-11-09 | $11.19 | $11.56 | $11.10 | $11.29 | $11.29 | 30,847 |
| 2021-11-08 | $11.48 | $11.48 | $11.08 | $11.18 | $11.18 | 66,544 |
| 2021-11-05 | $11.24 | $11.74 | $11.10 | $11.63 | $11.63 | 131,401 |
| 2021-11-04 | $11.25 | $11.45 | $11.09 | $11.25 | $11.25 | 60,547 |
| 2021-11-03 | $11.31 | $11.65 | $11.06 | $11.27 | $11.27 | 106,088 |
| 2021-11-02 | $10.83 | $11.50 | $10.83 | $11.38 | $11.38 | 126,683 |
| 2021-11-01 | $10.53 | $11.31 | $10.30 | $11.13 | $11.13 | 81,870 |
| 2021-10-29 | $10.45 | $10.90 | $10.45 | $10.70 | $10.70 | 115,510 |
| 2021-10-28 | $10.44 | $10.87 | $10.44 | $10.67 | $10.67 | 42,676 |
| 2021-10-27 | $10.45 | $11.15 | $10.16 | $10.50 | $10.50 | 447,926 |
| 2021-10-26 | $10.09 | $10.81 | $10.09 | $10.50 | $10.50 | 676,663 |
| 2021-10-25 | $10.10 | $10.53 | $10.10 | $10.34 | $10.34 | 35,349 |
| 2021-10-22 | $11.43 | $11.77 | $10.20 | $10.42 | $10.42 | 121,395 |
| 2021-10-21 | $11.32 | $12.01 | $11.30 | $11.72 | $11.72 | 105,243 |
| 2021-10-20 | $12.01 | $12.49 | $11.50 | $11.71 | $11.71 | 37,705 |
| 2021-10-19 | $12.73 | $13.18 | $12.24 | $12.35 | $12.35 | 102,979 |
| 2021-10-18 | $12.67 | $13.25 | $12.64 | $13.06 | $13.06 | 73,500 |
| 2021-10-15 | $13.50 | $14.36 | $12.86 | $13.24 | $13.24 | 193,713 |
| 2021-10-14 | $13.75 | $13.84 | $13.48 | $13.68 | $13.68 | 12,144 |
| 2021-10-13 | $13.31 | $14.23 | $13.31 | $13.55 | $13.55 | 76,638 |
| 2021-10-12 | $13.50 | $14.15 | $13.29 | $13.54 | $13.54 | 50,918 |
| 2021-10-11 | $13.72 | $15.00 | $13.20 | $13.45 | $13.45 | 109,977 |
| 2021-10-08 | $14.00 | $14.00 | $13.25 | $13.55 | $13.55 | 156,992 |
| 2021-10-07 | $13.72 | $14.37 | $13.72 | $13.96 | $13.96 | 28,822 |
| 2021-10-06 | $14.48 | $14.57 | $13.74 | $14.11 | $14.11 | 79,459 |
| 2021-10-05 | $14.38 | $15.00 | $13.14 | $14.77 | $14.77 | 27,059 |
| 2021-10-04 | $14.89 | $15.00 | $13.49 | $14.22 | $14.22 | 57,346 |
| 2021-10-01 | $13.80 | $14.90 | $13.53 | $14.90 | $14.90 | 74,626 |
| 2021-09-30 | $13.90 | $14.02 | $13.42 | $13.87 | $13.87 | 119,365 |
| 2021-09-29 | $14.09 | $14.20 | $13.44 | $14.20 | $14.20 | 38,103 |
| 2021-09-28 | $13.77 | $14.34 | $13.00 | $14.00 | $14.00 | 55,002 |
| 2021-09-27 | $13.32 | $13.95 | $13.30 | $13.95 | $13.95 | 48,042 |
| 2021-09-24 | $12.60 | $14.04 | $12.56 | $13.60 | $13.60 | 46,368 |
| 2021-09-23 | $12.25 | $12.84 | $12.25 | $12.79 | $12.79 | 4,510 |
| 2021-09-22 | $12.32 | $12.48 | $11.88 | $12.34 | $12.34 | 6,611 |
| 2021-09-21 | $12.58 | $12.83 | $12.30 | $12.31 | $12.31 | 11,883 |
| 2021-09-20 | $13.44 | $13.64 | $12.30 | $12.80 | $12.80 | 198,781 |
| 2021-09-17 | $13.22 | $13.76 | $13.10 | $13.75 | $13.75 | 30,629 |
| 2021-09-16 | $14.70 | $14.70 | $13.10 | $13.22 | $13.22 | 54,634 |
| 2021-09-15 | $13.98 | $14.84 | $13.46 | $14.84 | $14.84 | 43,137 |
| 2021-09-14 | $12.61 | $14.29 | $12.61 | $14.00 | $14.00 | 94,882 |
| 2021-09-13 | $12.89 | $13.27 | $12.32 | $13.03 | $13.03 | 33,296 |
| 2021-09-10 | $12.90 | $13.09 | $12.75 | $12.99 | $12.99 | 22,431 |
| 2021-09-09 | $12.27 | $13.01 | $12.24 | $12.97 | $12.97 | 56,248 |
| 2021-09-08 | $11.04 | $12.44 | $11.04 | $12.33 | $12.33 | 51,456 |
| 2021-09-07 | $11.24 | $11.49 | $10.75 | $11.06 | $11.06 | 18,532 |
| 2021-09-03 | $10.25 | $11.52 | $10.17 | $11.25 | $11.25 | 66,692 |
| 2021-09-02 | $10.29 | $10.45 | $9.99 | $10.00 | $10.00 | 61,895 |
| 2021-09-01 | $10.47 | $10.71 | $10.12 | $10.17 | $10.17 | 30,428 |
| 2021-08-31 | $10.08 | $10.58 | $9.95 | $10.43 | $10.43 | 113,697 |
| 2021-08-30 | $10.25 | $10.61 | $10.00 | $10.01 | $10.01 | 24,765 |
| 2021-08-27 | $9.81 | $10.57 | $9.81 | $10.14 | $10.14 | 25,833 |
| 2021-08-26 | $10.32 | $10.54 | $9.78 | $9.91 | $9.91 | 68,242 |
| 2021-08-25 | $10.47 | $10.88 | $10.45 | $10.45 | $10.45 | 67,933 |
| 2021-08-24 | $10.70 | $11.00 | $10.43 | $10.75 | $10.75 | 104,390 |
| 2021-08-23 | $10.22 | $10.97 | $10.21 | $10.86 | $10.86 | 68,129 |
| 2021-08-20 | $10.39 | $10.80 | $10.00 | $10.22 | $10.22 | 89,994 |
| 2021-08-19 | $10.46 | $10.78 | $10.11 | $10.57 | $10.57 | 69,281 |
| 2021-08-18 | $10.36 | $11.82 | $10.25 | $10.73 | $10.73 | 30,914 |
| 2021-08-17 | $11.09 | $11.79 | $10.26 | $10.55 | $10.55 | 91,277 |
| 2021-08-16 | $11.82 | $12.35 | $11.37 | $11.93 | $11.93 | 42,715 |
| 2021-08-13 | $11.42 | $12.60 | $11.10 | $11.59 | $11.59 | 65,156 |
| 2021-08-12 | $11.66 | $11.84 | $11.20 | $11.59 | $11.59 | 30,903 |
| 2021-08-11 | $11.86 | $11.99 | $10.99 | $11.49 | $11.49 | 25,917 |
| 2021-08-10 | $11.76 | $12.09 | $11.66 | $11.99 | $11.99 | 32,071 |
| 2021-08-09 | $11.19 | $12.19 | $11.19 | $11.90 | $11.90 | 88,334 |
| 2021-08-06 | $11.32 | $12.00 | $10.81 | $11.38 | $11.38 | 39,741 |
| 2021-08-05 | $10.47 | $11.27 | $10.47 | $11.11 | $11.11 | 115,394 |
| 2021-08-04 | $11.02 | $11.44 | $10.44 | $10.81 | $10.81 | 126,565 |
| 2021-08-03 | $12.17 | $12.20 | $11.03 | $11.18 | $11.18 | 100,429 |
| 2021-08-02 | $12.35 | $12.35 | $11.82 | $11.99 | $11.99 | 298,537 |
| 2021-07-30 | $12.00 | $12.45 | $11.80 | $12.43 | $12.43 | 227,057 |
| 2021-07-29 | $12.20 | $12.25 | $11.49 | $11.86 | $11.86 | 27,615 |
| 2021-07-28 | $10.51 | $12.13 | $10.51 | $11.48 | $11.48 | 32,046 |
| 2021-07-27 | $10.94 | $11.79 | $10.58 | $11.10 | $11.10 | 154,874 |
| 2021-07-26 | $11.69 | $11.69 | $10.75 | $11.08 | $11.08 | 141,748 |
| 2021-07-23 | $12.04 | $12.47 | $11.49 | $11.92 | $11.92 | 98,267 |
| 2021-07-22 | $12.08 | $12.73 | $11.74 | $12.36 | $12.36 | 50,020 |
| 2021-07-21 | $11.21 | $12.15 | $11.21 | $11.88 | $11.88 | 211,315 |
| 2021-07-20 | $11.25 | $11.67 | $11.10 | $11.40 | $11.40 | 193,244 |
| 2021-07-19 | $11.29 | $11.29 | $11.10 | $11.23 | $11.23 | 35,154 |
| 2021-07-16 | $11.33 | $11.85 | $11.20 | $11.35 | $11.35 | 22,196 |
| 2021-07-15 | $11.16 | $11.37 | $10.53 | $11.20 | $11.20 | 126,984 |
| 2021-07-14 | $12.00 | $12.00 | $11.00 | $11.32 | $11.32 | 104,595 |
| 2021-07-13 | $11.83 | $12.05 | $11.53 | $11.83 | $11.83 | 87,227 |
| 2021-07-12 | $11.95 | $12.07 | $11.48 | $11.88 | $11.88 | 74,744 |
| 2021-07-09 | $11.44 | $12.10 | $11.09 | $11.87 | $11.87 | 85,417 |
| 2021-07-08 | $10.92 | $11.77 | $10.81 | $11.33 | $11.33 | 156,778 |
| 2021-07-07 | $11.16 | $11.58 | $10.89 | $11.15 | $11.15 | 298,032 |
| 2021-07-06 | $12.15 | $12.48 | $11.06 | $11.16 | $11.16 | 190,172 |
| 2021-07-02 | $12.51 | $12.66 | $11.86 | $12.13 | $12.13 | 130,256 |
| 2021-07-01 | $12.81 | $13.00 | $11.62 | $12.51 | $12.51 | 390,726 |
| 2021-06-30 | $13.15 | $13.39 | $12.20 | $13.00 | $13.00 | 66,548 |
| 2021-06-29 | $13.44 | $13.48 | $13.00 | $13.15 | $13.15 | 115,321 |
| 2021-06-28 | $13.40 | $13.49 | $12.90 | $13.29 | $13.29 | 145,542 |
| 2021-06-25 | $13.76 | $13.76 | $13.13 | $13.52 | $13.52 | 77,892 |
| 2021-06-24 | $13.50 | $14.18 | $13.46 | $13.75 | $13.75 | 100,624 |
| 2021-06-23 | $13.46 | $14.35 | $13.16 | $13.31 | $13.31 | 199,293 |
| 2021-06-22 | $13.64 | $13.88 | $13.13 | $13.43 | $13.43 | 246,618 |
| 2021-06-21 | $13.75 | $14.18 | $13.23 | $13.61 | $13.61 | 173,244 |
| 2021-06-18 | $14.20 | $14.40 | $13.31 | $13.80 | $13.80 | 143,705 |
| 2021-06-17 | $13.71 | $14.50 | $13.71 | $14.12 | $14.12 | 49,413 |
| 2021-06-16 | $14.85 | $14.88 | $13.76 | $14.00 | $14.00 | 140,460 |
| 2021-06-15 | $14.48 | $14.85 | $13.83 | $14.85 | $14.85 | 114,683 |
| 2021-06-14 | $14.45 | $14.96 | $14.29 | $14.56 | $14.56 | 64,285 |
| 2021-06-11 | $14.32 | $15.08 | $14.00 | $14.37 | $14.37 | 32,228 |
| 2021-06-10 | $14.00 | $14.35 | $13.73 | $14.31 | $14.31 | 119,816 |
| 2021-06-09 | $14.26 | $14.86 | $13.55 | $13.79 | $13.79 | 210,092 |
| 2021-06-08 | $14.25 | $14.76 | $13.78 | $13.91 | $13.91 | 147,487 |
| 2021-06-07 | $13.57 | $14.97 | $13.27 | $14.02 | $14.02 | 221,572 |
| 2021-06-04 | $14.97 | $15.15 | $13.20 | $13.34 | $13.34 | 217,704 |
| 2021-06-03 | $14.75 | $16.16 | $14.01 | $15.01 | $15.01 | 124,449 |
| 2021-06-02 | $15.02 | $16.93 | $14.50 | $14.78 | $14.78 | 190,250 |
| 2021-06-01 | $14.82 | $15.75 | $14.54 | $14.72 | $14.72 | 129,466 |
| 2021-05-28 | $15.86 | $15.86 | $13.12 | $15.06 | $15.06 | 304,600 |
| 2021-05-27 | $16.10 | $16.98 | $15.53 | $15.89 | $15.89 | 92,510 |
| 2021-05-26 | $15.32 | $16.55 | $14.93 | $16.05 | $16.05 | 73,257 |
| 2021-05-25 | $18.17 | $18.28 | $15.50 | $15.51 | $15.51 | 142,414 |
| 2021-05-24 | $17.88 | $18.45 | $15.19 | $18.42 | $18.42 | 338,639 |
| 2021-05-21 | $15.85 | $19.74 | $15.67 | $17.61 | $17.61 | 1,238,437 |
| 2021-05-20 | $13.41 | $14.71 | $13.30 | $14.59 | $14.59 | 205,973 |
| 2021-05-19 | $11.93 | $13.36 | $11.85 | $13.29 | $13.29 | 135,535 |
| 2021-05-18 | $12.12 | $12.20 | $11.55 | $11.89 | $11.89 | 26,793 |
| 2021-05-17 | $11.00 | $12.15 | $11.00 | $12.14 | $12.14 | 55,838 |
| 2021-05-14 | $10.12 | $11.05 | $9.82 | $11.05 | $11.05 | 62,109 |
| 2021-05-13 | $10.94 | $10.94 | $9.75 | $9.75 | $9.75 | 39,909 |
| 2021-05-12 | $11.21 | $11.24 | $10.57 | $10.97 | $10.97 | 24,689 |
| 2021-05-11 | $10.77 | $11.38 | $10.56 | $11.31 | $11.31 | 58,141 |
| 2021-05-10 | $11.65 | $11.89 | $10.76 | $10.98 | $10.98 | 29,592 |
| 2021-05-07 | $11.51 | $11.94 | $11.40 | $11.50 | $11.50 | 20,591 |
| 2021-05-06 | $11.72 | $12.24 | $11.34 | $11.50 | $11.50 | 20,117 |
| 2021-05-05 | $12.26 | $12.32 | $11.67 | $11.67 | $11.67 | 118,060 |
| 2021-05-04 | $11.91 | $12.41 | $10.52 | $12.22 | $12.22 | 62,463 |
| 2021-05-03 | $12.36 | $12.51 | $11.67 | $11.92 | $11.92 | 32,499 |
| 2021-04-30 | $12.75 | $12.78 | $12.10 | $12.18 | $12.18 | 66,960 |
| 2021-04-29 | $12.40 | $12.73 | $12.22 | $12.42 | $12.42 | 46,604 |
| 2021-04-28 | $12.40 | $12.55 | $12.15 | $12.20 | $12.20 | 26,329 |
| 2021-04-27 | $12.95 | $12.95 | $12.07 | $12.40 | $12.40 | 98,817 |
| 2021-04-26 | $13.16 | $13.16 | $12.70 | $12.75 | $12.75 | 45,522 |
| 2021-04-23 | $12.88 | $13.16 | $12.51 | $12.88 | $12.88 | 46,421 |
| 2021-04-22 | $12.73 | $13.39 | $12.52 | $12.93 | $12.93 | 40,159 |
| 2021-04-21 | $12.13 | $12.96 | $12.02 | $12.69 | $12.69 | 52,455 |
| 2021-04-20 | $12.73 | $12.73 | $12.09 | $12.34 | $12.34 | 31,551 |
| 2021-04-19 | $13.12 | $13.25 | $12.41 | $12.80 | $12.80 | 43,770 |
| 2021-04-16 | $13.53 | $13.63 | $12.90 | $12.90 | $12.90 | 51,366 |
| 2021-04-15 | $13.00 | $13.88 | $13.00 | $13.79 | $13.79 | 28,356 |
| 2021-04-14 | $13.95 | $14.94 | $12.45 | $12.94 | $12.94 | 202,686 |
| 2021-04-13 | $13.67 | $15.00 | $13.16 | $13.86 | $13.86 | 93,365 |
| 2021-04-12 | $13.98 | $14.37 | $13.23 | $13.89 | $13.89 | 53,512 |
| 2021-04-09 | $14.56 | $15.49 | $13.21 | $13.50 | $13.50 | 68,176 |
| 2021-04-08 | $13.45 | $14.59 | $12.67 | $14.32 | $14.32 | 97,725 |
| 2021-04-07 | $13.24 | $13.69 | $12.64 | $13.35 | $13.35 | 199,939 |
| 2021-04-06 | $13.01 | $13.25 | $12.30 | $13.00 | $13.00 | 245,884 |
| 2021-04-05 | $13.91 | $13.96 | $12.96 | $13.00 | $13.00 | 202,115 |
| 2021-04-01 | $15.54 | $16.44 | $13.15 | $13.46 | $13.46 | 271,535 |
| 2021-03-31 | $14.84 | $16.42 | $14.75 | $15.40 | $15.40 | 296,221 |
| 2021-03-30 | $15.96 | $15.96 | $14.16 | $14.70 | $14.70 | 161,091 |
| 2021-03-29 | $17.64 | $17.68 | $15.50 | $15.50 | $15.50 | 95,133 |
| 2021-03-26 | $18.86 | $20.32 | $17.29 | $17.64 | $17.64 | 40,573 |
| 2021-03-25 | $19.62 | $20.55 | $18.35 | $18.79 | $18.79 | 42,079 |
| 2021-03-24 | $22.10 | $23.45 | $19.91 | $20.02 | $20.02 | 54,426 |
| 2021-03-23 | $24.43 | $24.43 | $21.76 | $22.20 | $22.20 | 17,147 |
| 2021-03-22 | $23.34 | $24.41 | $22.04 | $24.31 | $24.31 | 294,842 |
| 2021-03-19 | $23.50 | $24.44 | $23.07 | $23.50 | $23.50 | 21,755 |
| 2021-03-18 | $22.89 | $24.39 | $22.60 | $23.84 | $23.84 | 21,008 |
| 2021-03-17 | $22.99 | $24.58 | $22.40 | $23.28 | $23.28 | 106,643 |
| 2021-03-16 | $22.81 | $24.16 | $22.46 | $23.18 | $23.18 | 21,415 |
| 2021-03-15 | $23.59 | $23.59 | $21.95 | $23.20 | $23.20 | 29,537 |
| 2021-03-12 | $21.69 | $24.71 | $21.69 | $23.91 | $23.91 | 32,545 |
| 2021-03-11 | $22.03 | $22.47 | $21.22 | $22.04 | $22.04 | 25,518 |
| 2021-03-10 | $22.79 | $23.25 | $21.57 | $22.20 | $22.20 | 38,651 |
| 2021-03-09 | $20.99 | $22.72 | $20.99 | $22.17 | $22.17 | 11,027 |
| 2021-03-08 | $21.03 | $21.95 | $20.67 | $20.67 | $20.67 | 33,134 |
| 2021-03-05 | $21.95 | $22.00 | $20.39 | $21.02 | $21.02 | 30,016 |
| 2021-03-04 | $23.10 | $23.40 | $21.87 | $22.09 | $22.09 | 21,165 |
| 2021-03-03 | $24.62 | $24.62 | $23.60 | $23.79 | $23.79 | 10,791 |
| 2021-03-02 | $24.82 | $24.82 | $23.90 | $24.10 | $24.10 | 358,795 |
| 2021-03-01 | $23.41 | $25.84 | $23.37 | $24.97 | $24.97 | 95,127 |
| 2021-02-26 | $23.14 | $23.30 | $22.01 | $22.73 | $22.73 | 67,085 |
| 2021-02-25 | $24.80 | $24.95 | $23.28 | $23.51 | $23.51 | 72,756 |
| 2021-02-24 | $25.22 | $25.22 | $23.75 | $24.32 | $24.32 | 34,903 |
| 2021-02-23 | $23.20 | $25.01 | $23.00 | $24.73 | $24.73 | 68,575 |
| 2021-02-22 | $26.50 | $27.05 | $23.70 | $23.83 | $23.83 | 156,440 |
| 2021-02-19 | $27.29 | $28.23 | $26.00 | $26.16 | $26.16 | 50,956 |
| 2021-02-18 | $26.90 | $27.78 | $26.42 | $27.53 | $27.53 | 34,517 |
| 2021-02-17 | $28.11 | $28.11 | $27.03 | $27.14 | $27.14 | 50,980 |
| 2021-02-16 | $29.64 | $29.80 | $28.11 | $28.30 | $28.30 | 109,729 |
| 2021-02-12 | $30.08 | $30.18 | $28.60 | $28.94 | $28.94 | 54,271 |
| 2021-02-11 | $29.29 | $30.56 | $29.01 | $30.22 | $30.22 | 81,925 |
| 2021-02-10 | $28.83 | $30.93 | $28.13 | $29.49 | $29.49 | 116,833 |
| 2021-02-09 | $29.21 | $29.35 | $28.44 | $29.18 | $29.18 | 99,656 |
| 2021-02-08 | $30.98 | $30.98 | $28.29 | $28.98 | $28.98 | 139,796 |
| 2021-02-05 | $27.98 | $30.73 | $27.89 | $30.57 | $30.57 | 152,037 |
| 2021-02-04 | $28.95 | $33.70 | $25.16 | $27.63 | $27.63 | 398,125 |
| 2021-02-03 | $26.30 | $28.75 | $25.52 | $28.50 | $28.50 | 192,357 |
| 2021-02-02 | $23.00 | $26.69 | $23.00 | $25.96 | $25.96 | 315,178 |
| 2021-02-01 | $21.04 | $22.60 | $21.04 | $21.81 | $21.81 | 112,817 |
| 2021-01-29 | $20.36 | $20.95 | $20.33 | $20.72 | $20.72 | 89,396 |
| 2021-01-28 | $20.73 | $21.01 | $20.12 | $20.42 | $20.42 | 88,168 |
| 2021-01-27 | $21.49 | $21.49 | $20.70 | $20.94 | $20.94 | 155,113 |
| 2021-01-26 | $21.46 | $21.99 | $21.25 | $21.49 | $21.49 | 125,664 |
| 2021-01-25 | $21.42 | $22.27 | $21.29 | $21.39 | $21.39 | 120,390 |
| 2021-01-22 | $22.39 | $22.50 | $21.28 | $21.40 | $21.40 | 130,582 |
| 2021-01-21 | $22.89 | $23.40 | $22.18 | $22.40 | $22.40 | 42,940 |
| 2021-01-20 | $22.67 | $24.39 | $22.60 | $22.85 | $22.85 | 92,640 |
| 2021-01-19 | $24.27 | $24.62 | $21.08 | $22.50 | $22.50 | 621,187 |
| 2021-01-15 | $24.28 | $24.88 | $23.74 | $24.00 | $24.00 | 603,478 |
| 2021-01-14 | $25.35 | $25.35 | $24.41 | $24.60 | $24.60 | 694,662 |
| 2021-01-13 | $25.00 | $25.61 | $24.56 | $25.09 | $25.09 | 454,399 |
| 2021-01-12 | $25.00 | $25.48 | $24.77 | $25.47 | $25.47 | 237,851 |
| 2021-01-11 | $24.99 | $26.20 | $24.50 | $24.80 | $24.80 | 758,242 |
| 2021-01-08 | $26.00 | $28.88 | $22.30 | $25.06 | $25.06 | 5,520,879 |
Gracell Biotechnologies Inc (GRCL) News Headlines
Recent Gracell Biotechnologies Inc (GRCL) News
Similar Companies to Gracell Biotechnologies Inc (GRCL) 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 |