Graphite Bio Inc (GRPH) Exchange: NASDAQ
Data as of April 24, 2024
$3.34 ($-0.14) -4.02%
Graphite Bio Inc - Daily Information
Click for more stock information on Graphite Bio Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $3.20 |
| Previous Close | $3.34 |
| High | $3.36 |
| Low | $2.95 |
| Adjusted Open | $3.20 |
| Previous Adjusted Close | $3.34 |
| Adjusted High | $3.36 |
| Adjusted Low | $2.95 |
About Graphite Bio Inc (GRPH)
Graphite Bio Inc
Invest in Graphite Bio Inc (GRPH)
Historical Stock Data for Graphite Bio Inc (GRPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $3.20 | $3.36 | $2.95 | $3.34 | $3.34 | 839,489 |
| 2024-03-14 | $3.59 | $3.62 | $3.35 | $3.48 | $2.66 | 652,397 |
| 2024-03-13 | $3.68 | $3.88 | $3.48 | $3.56 | $2.72 | 1,340,287 |
| 2024-03-12 | $3.65 | $3.73 | $3.25 | $3.40 | $2.60 | 713,412 |
| 2024-03-11 | $3.52 | $4.26 | $3.41 | $3.73 | $2.85 | 4,831,519 |
| 2024-03-08 | $3.23 | $3.27 | $3.11 | $3.14 | $3.14 | 429,560 |
| 2024-03-07 | $3.10 | $3.20 | $3.01 | $3.13 | $3.13 | 55,296 |
| 2024-03-06 | $3.21 | $3.21 | $3.05 | $3.09 | $3.09 | 76,571 |
| 2024-03-05 | $3.38 | $3.46 | $3.21 | $3.23 | $3.23 | 48,284 |
| 2024-03-04 | $3.43 | $3.47 | $3.29 | $3.32 | $3.32 | 48,597 |
| 2024-03-01 | $3.45 | $3.53 | $3.36 | $3.39 | $3.39 | 108,673 |
| 2024-02-29 | $3.42 | $3.48 | $3.34 | $3.39 | $3.39 | 183,337 |
| 2024-02-28 | $3.24 | $3.34 | $3.15 | $3.28 | $3.28 | 113,677 |
| 2024-02-27 | $3.11 | $3.20 | $3.02 | $3.16 | $3.16 | 50,879 |
| 2024-02-26 | $3.00 | $3.21 | $2.95 | $3.03 | $3.03 | 281,763 |
| 2024-02-23 | $3.02 | $3.09 | $2.96 | $3.00 | $3.00 | 53,711 |
| 2024-02-22 | $3.00 | $3.08 | $2.97 | $3.03 | $3.03 | 41,355 |
| 2024-02-21 | $3.00 | $3.02 | $2.86 | $3.00 | $3.00 | 49,799 |
| 2024-02-20 | $3.02 | $3.05 | $2.88 | $2.95 | $2.95 | 55,818 |
| 2024-02-16 | $3.02 | $3.05 | $2.97 | $3.04 | $3.04 | 41,148 |
| 2024-02-15 | $2.95 | $3.04 | $2.87 | $3.02 | $3.02 | 54,856 |
| 2024-02-14 | $2.88 | $2.94 | $2.78 | $2.90 | $2.90 | 113,200 |
| 2024-02-13 | $2.94 | $3.01 | $2.81 | $2.82 | $2.82 | 62,541 |
| 2024-02-12 | $3.03 | $3.10 | $2.95 | $2.97 | $2.97 | 87,095 |
| 2024-02-09 | $3.00 | $3.08 | $2.98 | $3.02 | $3.02 | 74,038 |
| 2024-02-08 | $2.91 | $3.05 | $2.89 | $3.02 | $3.02 | 77,730 |
| 2024-02-07 | $2.79 | $2.95 | $2.76 | $2.92 | $2.92 | 100,654 |
| 2024-02-06 | $2.62 | $2.84 | $2.62 | $2.76 | $2.76 | 97,258 |
| 2024-02-05 | $2.70 | $2.71 | $2.60 | $2.62 | $2.62 | 80,125 |
| 2024-02-02 | $2.67 | $2.80 | $2.63 | $2.65 | $2.65 | 114,019 |
| 2024-02-01 | $2.76 | $2.80 | $2.66 | $2.67 | $2.67 | 97,038 |
| 2024-01-31 | $2.95 | $2.95 | $2.72 | $2.72 | $2.72 | 47,657 |
| 2024-01-30 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 139,190 |
| 2024-01-29 | $2.94 | $3.00 | $2.90 | $2.91 | $2.91 | 26,363 |
| 2024-01-26 | $3.00 | $3.04 | $2.91 | $2.94 | $2.94 | 54,856 |
| 2024-01-25 | $3.00 | $3.12 | $2.96 | $2.99 | $2.99 | 27,371 |
| 2024-01-24 | $3.06 | $3.12 | $2.72 | $2.89 | $2.89 | 386,605 |
| 2024-01-23 | $2.85 | $3.07 | $2.85 | $3.07 | $3.07 | 493,902 |
| 2024-01-22 | $2.80 | $2.87 | $2.77 | $2.83 | $2.83 | 72,871 |
| 2024-01-19 | $2.80 | $2.83 | $2.76 | $2.78 | $2.78 | 35,482 |
| 2024-01-18 | $2.75 | $2.81 | $2.71 | $2.78 | $2.78 | 62,124 |
| 2024-01-17 | $2.77 | $2.81 | $2.70 | $2.76 | $2.76 | 81,548 |
| 2024-01-16 | $2.80 | $2.80 | $2.70 | $2.78 | $2.78 | 186,465 |
| 2024-01-12 | $2.80 | $2.84 | $2.74 | $2.74 | $2.74 | 97,379 |
| 2024-01-11 | $2.83 | $2.88 | $2.76 | $2.79 | $2.79 | 65,446 |
| 2024-01-10 | $2.80 | $2.89 | $2.79 | $2.87 | $2.87 | 71,796 |
| 2024-01-09 | $2.75 | $2.89 | $2.72 | $2.82 | $2.82 | 182,582 |
| 2024-01-08 | $2.80 | $2.82 | $2.72 | $2.75 | $2.75 | 228,072 |
| 2024-01-05 | $2.60 | $2.81 | $2.60 | $2.76 | $2.76 | 318,618 |
| 2024-01-04 | $2.71 | $2.74 | $2.58 | $2.61 | $2.61 | 74,829 |
| 2024-01-03 | $2.64 | $2.70 | $2.64 | $2.66 | $2.66 | 91,401 |
| 2024-01-02 | $2.59 | $2.67 | $2.50 | $2.64 | $2.64 | 138,486 |
| 2023-12-29 | $2.66 | $2.68 | $2.62 | $2.62 | $2.62 | 134,614 |
| 2023-12-28 | $2.54 | $2.66 | $2.50 | $2.66 | $2.66 | 308,114 |
| 2023-12-27 | $2.44 | $2.56 | $2.41 | $2.53 | $2.53 | 385,124 |
| 2023-12-26 | $2.39 | $2.44 | $2.39 | $2.40 | $2.40 | 196,745 |
| 2023-12-22 | $2.36 | $2.48 | $2.33 | $2.39 | $2.39 | 140,280 |
| 2023-12-21 | $2.29 | $2.35 | $2.27 | $2.35 | $2.35 | 507,074 |
| 2023-12-20 | $2.40 | $2.40 | $2.28 | $2.29 | $2.29 | 331,389 |
| 2023-12-19 | $2.34 | $2.37 | $2.23 | $2.29 | $2.29 | 424,797 |
| 2023-12-18 | $2.22 | $2.35 | $2.20 | $2.33 | $2.33 | 133,084 |
| 2023-12-15 | $2.29 | $2.33 | $2.21 | $2.25 | $2.25 | 545,149 |
| 2023-12-14 | $2.31 | $2.31 | $2.25 | $2.29 | $2.29 | 156,387 |
| 2023-12-13 | $2.25 | $2.35 | $2.23 | $2.31 | $2.31 | 286,659 |
| 2023-12-12 | $2.25 | $2.34 | $2.22 | $2.24 | $2.24 | 336,604 |
| 2023-12-11 | $2.24 | $2.28 | $2.22 | $2.25 | $2.25 | 223,537 |
| 2023-12-08 | $2.26 | $2.29 | $2.24 | $2.25 | $2.25 | 258,817 |
| 2023-12-07 | $2.22 | $2.30 | $2.22 | $2.27 | $2.27 | 146,013 |
| 2023-12-06 | $2.30 | $2.35 | $2.26 | $2.28 | $2.28 | 396,214 |
| 2023-12-05 | $2.27 | $2.31 | $2.12 | $2.30 | $2.30 | 224,598 |
| 2023-12-04 | $2.25 | $2.30 | $2.24 | $2.28 | $2.28 | 157,052 |
| 2023-12-01 | $2.25 | $2.28 | $2.23 | $2.26 | $2.26 | 115,587 |
| 2023-11-30 | $2.27 | $2.29 | $2.22 | $2.27 | $2.27 | 138,931 |
| 2023-11-29 | $2.26 | $2.32 | $2.25 | $2.26 | $2.26 | 84,551 |
| 2023-11-28 | $2.39 | $2.39 | $2.23 | $2.26 | $2.26 | 120,476 |
| 2023-11-27 | $2.37 | $2.40 | $2.33 | $2.36 | $2.36 | 60,151 |
| 2023-11-24 | $2.32 | $2.41 | $2.29 | $2.35 | $2.35 | 28,256 |
| 2023-11-22 | $2.33 | $2.37 | $2.27 | $2.32 | $2.32 | 51,470 |
| 2023-11-21 | $2.35 | $2.43 | $2.30 | $2.32 | $2.32 | 98,043 |
| 2023-11-20 | $2.34 | $2.39 | $2.31 | $2.35 | $2.35 | 111,801 |
| 2023-11-17 | $2.27 | $2.34 | $2.25 | $2.33 | $2.33 | 113,994 |
| 2023-11-16 | $2.25 | $2.30 | $2.22 | $2.26 | $2.26 | 122,137 |
| 2023-11-15 | $2.16 | $2.30 | $2.01 | $2.25 | $2.25 | 901,164 |
| 2023-11-14 | $2.35 | $2.37 | $2.29 | $2.33 | $2.33 | 90,450 |
| 2023-11-13 | $2.31 | $2.34 | $2.25 | $2.30 | $2.30 | 289,978 |
| 2023-11-10 | $2.30 | $2.35 | $2.28 | $2.34 | $2.34 | 63,675 |
| 2023-11-09 | $2.30 | $2.39 | $2.30 | $2.33 | $2.33 | 157,075 |
| 2023-11-08 | $2.35 | $2.44 | $2.34 | $2.37 | $2.37 | 90,947 |
| 2023-11-07 | $2.40 | $2.44 | $2.36 | $2.41 | $2.41 | 86,027 |
| 2023-11-06 | $2.32 | $2.45 | $2.23 | $2.41 | $2.41 | 247,546 |
| 2023-11-03 | $2.40 | $2.41 | $2.29 | $2.30 | $2.30 | 222,005 |
| 2023-11-02 | $2.48 | $2.49 | $2.35 | $2.40 | $2.40 | 126,944 |
| 2023-11-01 | $2.49 | $2.50 | $2.45 | $2.46 | $2.46 | 38,282 |
| 2023-10-31 | $2.45 | $2.53 | $2.42 | $2.49 | $2.49 | 132,977 |
| 2023-10-30 | $2.37 | $2.38 | $2.26 | $2.38 | $2.38 | 94,510 |
| 2023-10-27 | $2.37 | $2.41 | $2.34 | $2.35 | $2.35 | 43,239 |
| 2023-10-26 | $2.30 | $2.41 | $2.28 | $2.39 | $2.39 | 35,971 |
| 2023-10-25 | $2.37 | $2.38 | $2.27 | $2.28 | $2.28 | 73,381 |
| 2023-10-24 | $2.36 | $2.44 | $2.33 | $2.39 | $2.39 | 57,938 |
| 2023-10-23 | $2.34 | $2.41 | $2.33 | $2.36 | $2.36 | 40,033 |
| 2023-10-20 | $2.36 | $2.47 | $2.34 | $2.37 | $2.37 | 64,700 |
| 2023-10-19 | $2.38 | $2.38 | $2.34 | $2.35 | $2.35 | 68,984 |
| 2023-10-18 | $2.43 | $2.43 | $2.37 | $2.38 | $2.38 | 43,401 |
| 2023-10-17 | $2.44 | $2.50 | $2.36 | $2.42 | $2.42 | 92,627 |
| 2023-10-16 | $2.41 | $2.49 | $2.35 | $2.47 | $2.47 | 53,949 |
| 2023-10-13 | $2.38 | $2.40 | $2.34 | $2.39 | $2.39 | 47,313 |
| 2023-10-12 | $2.43 | $2.43 | $2.35 | $2.38 | $2.38 | 51,146 |
| 2023-10-11 | $2.45 | $2.50 | $2.43 | $2.43 | $2.43 | 36,107 |
| 2023-10-10 | $2.39 | $2.50 | $2.39 | $2.46 | $2.46 | 80,967 |
| 2023-10-09 | $2.36 | $2.40 | $2.35 | $2.39 | $2.39 | 134,268 |
| 2023-10-06 | $2.42 | $2.42 | $2.33 | $2.36 | $2.36 | 135,487 |
| 2023-10-05 | $2.46 | $2.50 | $2.41 | $2.42 | $2.42 | 60,036 |
| 2023-10-04 | $2.46 | $2.52 | $2.40 | $2.46 | $2.46 | 152,273 |
| 2023-10-03 | $2.39 | $2.48 | $2.34 | $2.47 | $2.47 | 89,397 |
| 2023-10-02 | $2.46 | $2.47 | $2.39 | $2.40 | $2.40 | 75,569 |
| 2023-09-29 | $2.37 | $2.50 | $2.36 | $2.48 | $2.48 | 66,084 |
| 2023-09-28 | $2.50 | $2.51 | $2.35 | $2.37 | $2.37 | 500,360 |
| 2023-09-27 | $2.49 | $2.55 | $2.48 | $2.53 | $2.53 | 61,482 |
| 2023-09-26 | $2.53 | $2.56 | $2.46 | $2.48 | $2.48 | 88,214 |
| 2023-09-25 | $2.38 | $2.59 | $2.38 | $2.56 | $2.56 | 228,835 |
| 2023-09-22 | $2.38 | $2.39 | $2.34 | $2.38 | $2.38 | 401,699 |
| 2023-09-21 | $2.38 | $2.41 | $2.35 | $2.37 | $2.37 | 53,296 |
| 2023-09-20 | $2.45 | $2.46 | $2.39 | $2.40 | $2.40 | 67,139 |
| 2023-09-19 | $2.39 | $2.48 | $2.38 | $2.45 | $2.45 | 109,098 |
| 2023-09-18 | $2.32 | $2.47 | $2.32 | $2.39 | $2.39 | 358,906 |
| 2023-09-15 | $2.20 | $2.38 | $2.18 | $2.30 | $2.30 | 273,460 |
| 2023-09-14 | $2.20 | $2.28 | $2.17 | $2.22 | $2.22 | 53,803 |
| 2023-09-13 | $2.21 | $2.21 | $2.17 | $2.19 | $2.19 | 97,377 |
| 2023-09-12 | $2.20 | $2.24 | $2.18 | $2.22 | $2.22 | 46,393 |
| 2023-09-11 | $2.22 | $2.26 | $2.17 | $2.18 | $2.18 | 41,567 |
| 2023-09-08 | $2.24 | $2.24 | $2.18 | $2.22 | $2.22 | 77,916 |
| 2023-09-07 | $2.23 | $2.26 | $2.20 | $2.23 | $2.23 | 69,345 |
| 2023-09-06 | $2.25 | $2.33 | $2.20 | $2.22 | $2.22 | 85,395 |
| 2023-09-05 | $2.26 | $2.27 | $2.20 | $2.24 | $2.24 | 105,621 |
| 2023-09-01 | $2.23 | $2.31 | $2.21 | $2.25 | $2.25 | 59,742 |
| 2023-08-31 | $2.27 | $2.32 | $2.15 | $2.22 | $2.22 | 74,601 |
| 2023-08-30 | $2.31 | $2.31 | $2.24 | $2.27 | $2.27 | 67,317 |
| 2023-08-29 | $2.41 | $2.43 | $2.29 | $2.31 | $2.31 | 71,476 |
| 2023-08-28 | $2.45 | $2.47 | $2.37 | $2.41 | $2.41 | 54,157 |
| 2023-08-25 | $2.32 | $2.52 | $2.31 | $2.46 | $2.46 | 156,661 |
| 2023-08-24 | $2.31 | $2.38 | $2.28 | $2.36 | $2.36 | 150,330 |
| 2023-08-23 | $2.35 | $2.39 | $2.28 | $2.29 | $2.29 | 235,094 |
| 2023-08-22 | $2.32 | $2.39 | $2.28 | $2.28 | $2.28 | 137,235 |
| 2023-08-21 | $2.53 | $2.53 | $2.27 | $2.30 | $2.30 | 340,973 |
| 2023-08-18 | $2.52 | $2.60 | $2.50 | $2.53 | $2.53 | 40,040 |
| 2023-08-17 | $2.51 | $2.57 | $2.46 | $2.54 | $2.54 | 72,520 |
| 2023-08-16 | $2.48 | $2.54 | $2.41 | $2.50 | $2.50 | 155,463 |
| 2023-08-15 | $2.53 | $2.56 | $2.41 | $2.45 | $2.45 | 288,331 |
| 2023-08-14 | $2.61 | $2.63 | $2.53 | $2.53 | $2.53 | 67,568 |
| 2023-08-11 | $2.63 | $2.67 | $2.55 | $2.65 | $2.65 | 58,704 |
| 2023-08-10 | $2.57 | $2.71 | $2.57 | $2.63 | $2.63 | 51,521 |
| 2023-08-09 | $2.59 | $2.65 | $2.56 | $2.61 | $2.61 | 46,607 |
| 2023-08-08 | $2.62 | $2.63 | $2.54 | $2.59 | $2.59 | 47,684 |
| 2023-08-07 | $2.69 | $2.69 | $2.57 | $2.61 | $2.61 | 65,097 |
| 2023-08-04 | $2.58 | $2.73 | $2.58 | $2.65 | $2.65 | 108,860 |
| 2023-08-03 | $2.56 | $2.64 | $2.55 | $2.57 | $2.57 | 161,757 |
| 2023-08-02 | $2.52 | $2.59 | $2.50 | $2.56 | $2.56 | 142,411 |
| 2023-08-01 | $2.54 | $2.56 | $2.51 | $2.51 | $2.51 | 45,438 |
| 2023-07-31 | $2.49 | $2.68 | $2.49 | $2.53 | $2.53 | 88,321 |
| 2023-07-28 | $2.50 | $2.55 | $2.50 | $2.52 | $2.52 | 97,136 |
| 2023-07-27 | $2.59 | $2.59 | $2.49 | $2.49 | $2.49 | 99,324 |
| 2023-07-26 | $2.58 | $2.64 | $2.53 | $2.57 | $2.57 | 85,501 |
| 2023-07-25 | $2.65 | $2.68 | $2.53 | $2.53 | $2.53 | 104,614 |
| 2023-07-24 | $2.72 | $2.75 | $2.65 | $2.67 | $2.67 | 54,276 |
| 2023-07-21 | $2.79 | $2.79 | $2.67 | $2.69 | $2.69 | 115,824 |
| 2023-07-20 | $2.74 | $2.80 | $2.70 | $2.76 | $2.76 | 142,909 |
| 2023-07-19 | $2.67 | $2.75 | $2.66 | $2.72 | $2.72 | 69,520 |
| 2023-07-18 | $2.78 | $2.78 | $2.65 | $2.67 | $2.67 | 65,292 |
| 2023-07-17 | $2.66 | $2.80 | $2.66 | $2.77 | $2.77 | 139,101 |
| 2023-07-14 | $2.64 | $2.67 | $2.60 | $2.63 | $2.63 | 97,833 |
| 2023-07-13 | $2.70 | $2.74 | $2.62 | $2.63 | $2.63 | 56,465 |
| 2023-07-12 | $2.72 | $2.73 | $2.67 | $2.70 | $2.70 | 95,350 |
| 2023-07-11 | $2.73 | $2.75 | $2.67 | $2.68 | $2.68 | 40,184 |
| 2023-07-10 | $2.71 | $2.75 | $2.67 | $2.74 | $2.74 | 74,965 |
| 2023-07-07 | $2.70 | $2.78 | $2.67 | $2.74 | $2.74 | 114,063 |
| 2023-07-06 | $2.64 | $2.74 | $2.56 | $2.68 | $2.68 | 151,414 |
| 2023-07-05 | $2.69 | $2.73 | $2.57 | $2.63 | $2.63 | 130,255 |
| 2023-07-03 | $2.59 | $2.65 | $2.59 | $2.65 | $2.65 | 35,155 |
| 2023-06-30 | $2.61 | $2.61 | $2.56 | $2.60 | $2.60 | 256,397 |
| 2023-06-29 | $2.64 | $2.64 | $2.58 | $2.59 | $2.59 | 82,052 |
| 2023-06-28 | $2.65 | $2.66 | $2.58 | $2.64 | $2.64 | 76,915 |
| 2023-06-27 | $2.66 | $2.72 | $2.62 | $2.65 | $2.65 | 118,056 |
| 2023-06-26 | $2.66 | $2.68 | $2.60 | $2.65 | $2.65 | 175,696 |
| 2023-06-23 | $2.71 | $2.86 | $2.60 | $2.66 | $2.66 | 3,287,175 |
| 2023-06-22 | $2.86 | $2.86 | $2.70 | $2.76 | $2.76 | 113,879 |
| 2023-06-21 | $2.91 | $2.97 | $2.66 | $2.86 | $2.86 | 131,113 |
| 2023-06-20 | $2.73 | $2.95 | $2.72 | $2.88 | $2.88 | 121,038 |
| 2023-06-16 | $2.90 | $2.90 | $2.73 | $2.77 | $2.77 | 97,883 |
| 2023-06-15 | $2.88 | $2.97 | $2.86 | $2.91 | $2.91 | 74,866 |
| 2023-06-14 | $2.77 | $2.93 | $2.76 | $2.90 | $2.90 | 112,522 |
| 2023-06-13 | $2.90 | $2.93 | $2.83 | $2.84 | $2.84 | 71,707 |
| 2023-06-12 | $2.83 | $3.02 | $2.77 | $2.94 | $2.94 | 75,404 |
| 2023-06-09 | $2.96 | $3.01 | $2.84 | $2.84 | $2.84 | 50,312 |
| 2023-06-08 | $2.94 | $3.01 | $2.93 | $2.96 | $2.96 | 47,415 |
| 2023-06-07 | $2.96 | $3.02 | $2.90 | $2.94 | $2.94 | 64,399 |
| 2023-06-06 | $2.94 | $3.02 | $2.76 | $2.96 | $2.96 | 94,986 |
| 2023-06-05 | $2.92 | $2.97 | $2.92 | $2.95 | $2.95 | 54,376 |
| 2023-06-02 | $2.94 | $2.97 | $2.87 | $2.97 | $2.97 | 106,973 |
| 2023-06-01 | $2.82 | $2.93 | $2.74 | $2.92 | $2.92 | 70,193 |
| 2023-05-31 | $2.75 | $2.92 | $2.75 | $2.84 | $2.84 | 56,130 |
| 2023-05-30 | $2.69 | $2.78 | $2.69 | $2.77 | $2.77 | 45,684 |
| 2023-05-26 | $2.65 | $2.74 | $2.65 | $2.67 | $2.67 | 36,799 |
| 2023-05-25 | $2.88 | $2.89 | $2.64 | $2.65 | $2.65 | 45,274 |
| 2023-05-24 | $2.92 | $2.94 | $2.85 | $2.89 | $2.89 | 64,431 |
| 2023-05-23 | $2.94 | $3.02 | $2.87 | $2.92 | $2.92 | 206,817 |
| 2023-05-22 | $2.87 | $3.01 | $2.87 | $2.95 | $2.95 | 167,335 |
| 2023-05-19 | $2.87 | $2.95 | $2.78 | $2.86 | $2.86 | 51,746 |
| 2023-05-18 | $2.94 | $2.94 | $2.76 | $2.86 | $2.86 | 83,741 |
| 2023-05-17 | $2.98 | $3.02 | $2.92 | $2.94 | $2.94 | 105,202 |
| 2023-05-16 | $3.14 | $3.14 | $2.97 | $3.00 | $3.00 | 62,500 |
| 2023-05-15 | $3.00 | $3.19 | $3.00 | $3.17 | $3.17 | 125,664 |
| 2023-05-12 | $3.08 | $3.09 | $2.89 | $2.99 | $2.99 | 94,797 |
| 2023-05-11 | $3.12 | $3.14 | $3.05 | $3.09 | $3.09 | 66,881 |
| 2023-05-10 | $3.13 | $3.23 | $3.03 | $3.10 | $3.10 | 73,861 |
| 2023-05-09 | $3.21 | $3.21 | $3.07 | $3.10 | $3.10 | 83,132 |
| 2023-05-08 | $3.39 | $3.39 | $3.22 | $3.22 | $3.22 | 55,472 |
| 2023-05-05 | $3.24 | $3.43 | $3.24 | $3.38 | $3.38 | 131,395 |
| 2023-05-04 | $3.18 | $3.28 | $3.14 | $3.26 | $3.26 | 87,419 |
| 2023-05-03 | $3.29 | $3.29 | $3.13 | $3.19 | $3.19 | 120,645 |
| 2023-05-02 | $3.22 | $3.34 | $3.18 | $3.27 | $3.27 | 247,684 |
| 2023-05-01 | $3.13 | $3.26 | $3.13 | $3.22 | $3.22 | 129,438 |
| 2023-04-28 | $3.08 | $3.27 | $3.03 | $3.19 | $3.19 | 175,741 |
| 2023-04-27 | $2.89 | $3.10 | $2.83 | $3.06 | $3.06 | 270,017 |
| 2023-04-26 | $2.77 | $3.02 | $2.76 | $2.92 | $2.92 | 229,391 |
| 2023-04-25 | $2.94 | $3.08 | $2.80 | $2.82 | $2.82 | 233,362 |
| 2023-04-24 | $2.77 | $2.96 | $2.72 | $2.96 | $2.96 | 74,462 |
| 2023-04-21 | $2.89 | $2.92 | $2.75 | $2.79 | $2.79 | 90,427 |
| 2023-04-20 | $2.90 | $2.94 | $2.85 | $2.92 | $2.92 | 77,202 |
| 2023-04-19 | $2.72 | $2.94 | $2.62 | $2.92 | $2.92 | 200,796 |
| 2023-04-18 | $2.51 | $2.80 | $2.49 | $2.77 | $2.77 | 664,217 |
| 2023-04-17 | $2.50 | $2.55 | $2.43 | $2.52 | $2.52 | 181,066 |
| 2023-04-14 | $2.54 | $2.58 | $2.46 | $2.49 | $2.49 | 134,940 |
| 2023-04-13 | $2.46 | $2.62 | $2.45 | $2.52 | $2.52 | 478,174 |
| 2023-04-12 | $2.56 | $2.56 | $2.39 | $2.47 | $2.47 | 214,223 |
| 2023-04-11 | $2.49 | $2.55 | $2.48 | $2.55 | $2.55 | 47,151 |
| 2023-04-10 | $2.53 | $2.54 | $2.47 | $2.50 | $2.50 | 60,394 |
| 2023-04-06 | $2.50 | $2.58 | $2.49 | $2.53 | $2.53 | 37,167 |
| 2023-04-05 | $2.46 | $2.53 | $2.39 | $2.50 | $2.50 | 149,904 |
| 2023-04-04 | $2.54 | $2.59 | $2.47 | $2.48 | $2.48 | 127,236 |
| 2023-04-03 | $2.45 | $2.53 | $2.43 | $2.53 | $2.53 | 67,761 |
| 2023-03-31 | $2.42 | $2.48 | $2.38 | $2.45 | $2.45 | 56,325 |
| 2023-03-30 | $2.45 | $2.46 | $2.37 | $2.41 | $2.41 | 111,023 |
| 2023-03-29 | $2.48 | $2.48 | $2.40 | $2.43 | $2.43 | 36,266 |
| 2023-03-28 | $2.43 | $2.48 | $2.37 | $2.45 | $2.45 | 46,286 |
| 2023-03-27 | $2.49 | $2.54 | $2.37 | $2.42 | $2.42 | 85,676 |
| 2023-03-24 | $2.32 | $2.45 | $2.32 | $2.45 | $2.45 | 58,977 |
| 2023-03-23 | $2.35 | $2.43 | $2.28 | $2.32 | $2.32 | 53,440 |
| 2023-03-22 | $2.36 | $2.44 | $2.24 | $2.34 | $2.34 | 180,726 |
| 2023-03-21 | $2.55 | $2.55 | $2.33 | $2.33 | $2.33 | 89,344 |
| 2023-03-20 | $2.45 | $2.46 | $2.32 | $2.43 | $2.43 | 90,569 |
| 2023-03-17 | $2.45 | $2.49 | $2.40 | $2.46 | $2.46 | 106,627 |
| 2023-03-16 | $2.41 | $2.49 | $2.36 | $2.47 | $2.47 | 46,876 |
| 2023-03-15 | $2.43 | $2.45 | $2.38 | $2.41 | $2.41 | 83,068 |
| 2023-03-14 | $2.49 | $2.54 | $2.41 | $2.50 | $2.50 | 95,594 |
| 2023-03-13 | $2.42 | $2.65 | $2.35 | $2.46 | $2.46 | 235,314 |
| 2023-03-10 | $2.54 | $2.54 | $2.30 | $2.40 | $2.40 | 202,162 |
| 2023-03-09 | $2.63 | $2.65 | $2.47 | $2.53 | $2.53 | 463,582 |
| 2023-03-08 | $2.52 | $2.64 | $2.46 | $2.60 | $2.60 | 360,033 |
| 2023-03-07 | $2.53 | $2.58 | $2.48 | $2.53 | $2.53 | 61,170 |
| 2023-03-06 | $2.67 | $2.67 | $2.46 | $2.52 | $2.52 | 51,322 |
| 2023-03-03 | $2.64 | $2.68 | $2.41 | $2.65 | $2.65 | 982,685 |
| 2023-03-02 | $2.69 | $2.69 | $2.55 | $2.64 | $2.64 | 100,835 |
| 2023-03-01 | $2.63 | $2.79 | $2.49 | $2.69 | $2.69 | 284,848 |
| 2023-02-28 | $2.47 | $2.66 | $2.44 | $2.63 | $2.63 | 176,325 |
| 2023-02-27 | $2.51 | $2.52 | $2.38 | $2.49 | $2.49 | 360,128 |
| 2023-02-24 | $2.49 | $2.53 | $2.37 | $2.52 | $2.52 | 473,667 |
| 2023-02-23 | $2.30 | $2.55 | $2.29 | $2.55 | $2.55 | 2,037,125 |
| 2023-02-22 | $2.17 | $2.23 | $2.16 | $2.20 | $2.20 | 458,748 |
| 2023-02-21 | $2.30 | $2.37 | $2.16 | $2.18 | $2.18 | 111,175 |
| 2023-02-17 | $2.27 | $2.36 | $2.20 | $2.35 | $2.35 | 65,060 |
| 2023-02-16 | $2.21 | $2.33 | $2.18 | $2.31 | $2.31 | 51,982 |
| 2023-02-15 | $2.20 | $2.26 | $2.16 | $2.23 | $2.23 | 67,719 |
| 2023-02-14 | $2.22 | $2.35 | $2.17 | $2.21 | $2.21 | 236,177 |
| 2023-02-13 | $2.24 | $2.28 | $2.18 | $2.26 | $2.26 | 85,017 |
| 2023-02-10 | $2.28 | $2.35 | $2.18 | $2.24 | $2.24 | 173,259 |
| 2023-02-09 | $2.20 | $2.29 | $2.20 | $2.28 | $2.28 | 150,964 |
| 2023-02-08 | $2.20 | $2.26 | $2.19 | $2.22 | $2.22 | 152,570 |
| 2023-02-07 | $2.20 | $2.27 | $2.18 | $2.23 | $2.23 | 84,415 |
| 2023-02-06 | $2.05 | $2.18 | $2.05 | $2.18 | $2.18 | 154,230 |
| 2023-02-03 | $2.15 | $2.21 | $2.02 | $2.07 | $2.07 | 55,493 |
| 2023-02-02 | $2.35 | $2.37 | $2.18 | $2.18 | $2.18 | 136,287 |
| 2023-02-01 | $2.19 | $2.25 | $2.14 | $2.25 | $2.25 | 72,356 |
| 2023-01-31 | $1.92 | $2.24 | $1.92 | $2.15 | $2.15 | 169,499 |
| 2023-01-30 | $1.95 | $2.00 | $1.92 | $1.95 | $1.95 | 106,356 |
| 2023-01-27 | $1.93 | $1.98 | $1.91 | $1.94 | $1.94 | 119,084 |
| 2023-01-26 | $1.93 | $1.96 | $1.90 | $1.93 | $1.93 | 98,328 |
| 2023-01-25 | $1.90 | $1.95 | $1.89 | $1.91 | $1.91 | 124,398 |
| 2023-01-24 | $1.96 | $1.98 | $1.90 | $1.92 | $1.92 | 133,533 |
| 2023-01-23 | $1.92 | $1.99 | $1.92 | $1.94 | $1.94 | 114,276 |
| 2023-01-20 | $1.95 | $1.98 | $1.91 | $1.93 | $1.93 | 156,289 |
| 2023-01-19 | $2.00 | $2.04 | $1.92 | $1.94 | $1.94 | 194,340 |
| 2023-01-18 | $2.00 | $2.05 | $1.85 | $2.00 | $2.00 | 218,120 |
| 2023-01-17 | $2.01 | $2.12 | $2.00 | $2.05 | $2.05 | 138,185 |
| 2023-01-13 | $2.08 | $2.09 | $1.98 | $2.01 | $2.01 | 201,798 |
| 2023-01-12 | $1.92 | $2.20 | $1.92 | $2.09 | $2.09 | 295,446 |
| 2023-01-11 | $1.88 | $1.94 | $1.88 | $1.92 | $1.92 | 69,682 |
| 2023-01-10 | $1.87 | $2.00 | $1.85 | $1.89 | $1.89 | 572,008 |
| 2023-01-09 | $1.88 | $1.99 | $1.80 | $1.92 | $1.92 | 506,724 |
| 2023-01-06 | $1.62 | $1.95 | $1.59 | $1.85 | $1.85 | 4,859,481 |
| 2023-01-05 | $3.23 | $3.23 | $3.05 | $3.06 | $3.06 | 720,116 |
| 2023-01-04 | $3.22 | $3.27 | $3.16 | $3.17 | $3.17 | 75,400 |
| 2023-01-03 | $3.38 | $3.38 | $3.21 | $3.21 | $3.21 | 103,382 |
| 2022-12-30 | $3.12 | $3.34 | $3.12 | $3.32 | $3.32 | 66,651 |
| 2022-12-29 | $3.04 | $3.25 | $3.02 | $3.22 | $3.22 | 86,331 |
| 2022-12-28 | $2.89 | $3.07 | $2.86 | $3.03 | $3.03 | 67,068 |
| 2022-12-27 | $2.89 | $2.97 | $2.80 | $2.84 | $2.84 | 171,623 |
| 2022-12-23 | $2.85 | $2.99 | $2.82 | $2.82 | $2.82 | 115,943 |
| 2022-12-22 | $2.84 | $2.94 | $2.82 | $2.85 | $2.85 | 109,458 |
| 2022-12-21 | $2.92 | $3.00 | $2.90 | $2.91 | $2.91 | 46,920 |
| 2022-12-20 | $2.93 | $3.01 | $2.87 | $2.91 | $2.91 | 617,699 |
| 2022-12-19 | $3.10 | $3.10 | $2.88 | $2.93 | $2.93 | 85,302 |
| 2022-12-16 | $3.01 | $3.11 | $2.92 | $3.06 | $3.06 | 94,098 |
| 2022-12-15 | $3.16 | $3.16 | $3.03 | $3.03 | $3.03 | 65,078 |
| 2022-12-14 | $3.23 | $3.48 | $3.20 | $3.20 | $3.20 | 80,474 |
| 2022-12-13 | $3.32 | $3.32 | $3.18 | $3.19 | $3.19 | 34,869 |
| 2022-12-12 | $3.34 | $3.38 | $3.16 | $3.17 | $3.17 | 69,102 |
| 2022-12-09 | $3.38 | $3.51 | $3.28 | $3.30 | $3.30 | 37,339 |
| 2022-12-08 | $3.42 | $3.58 | $3.35 | $3.39 | $3.39 | 81,244 |
| 2022-12-07 | $3.54 | $3.58 | $3.35 | $3.43 | $3.43 | 43,822 |
| 2022-12-06 | $3.56 | $3.64 | $3.49 | $3.50 | $3.50 | 65,103 |
| 2022-12-05 | $3.46 | $3.64 | $3.40 | $3.59 | $3.59 | 69,871 |
| 2022-12-02 | $3.43 | $3.54 | $3.30 | $3.50 | $3.50 | 48,058 |
| 2022-12-01 | $3.54 | $3.54 | $3.28 | $3.43 | $3.43 | 121,155 |
| 2022-11-30 | $3.40 | $3.58 | $3.33 | $3.53 | $3.53 | 154,457 |
| 2022-11-29 | $3.40 | $3.45 | $3.36 | $3.38 | $3.38 | 36,587 |
| 2022-11-28 | $3.38 | $3.48 | $3.32 | $3.40 | $3.40 | 71,018 |
| 2022-11-25 | $3.42 | $3.45 | $3.30 | $3.38 | $3.38 | 70,232 |
| 2022-11-23 | $3.53 | $3.54 | $3.42 | $3.50 | $3.50 | 155,730 |
| 2022-11-22 | $3.49 | $3.61 | $3.45 | $3.55 | $3.55 | 195,039 |
| 2022-11-21 | $3.62 | $3.62 | $3.50 | $3.50 | $3.50 | 95,507 |
| 2022-11-18 | $3.64 | $3.68 | $3.49 | $3.59 | $3.59 | 205,278 |
| 2022-11-17 | $3.49 | $3.69 | $3.45 | $3.55 | $3.55 | 326,238 |
| 2022-11-16 | $3.53 | $3.53 | $3.45 | $3.50 | $3.50 | 122,204 |
| 2022-11-15 | $3.58 | $3.58 | $3.45 | $3.53 | $3.53 | 101,663 |
| 2022-11-14 | $3.39 | $3.60 | $3.30 | $3.47 | $3.47 | 102,298 |
| 2022-11-11 | $3.43 | $3.60 | $3.40 | $3.41 | $3.41 | 3,079,788 |
| 2022-11-10 | $3.55 | $3.63 | $3.23 | $3.40 | $3.40 | 141,315 |
| 2022-11-09 | $3.22 | $3.36 | $3.16 | $3.30 | $3.30 | 118,940 |
| 2022-11-08 | $3.19 | $3.37 | $3.15 | $3.24 | $3.24 | 63,334 |
| 2022-11-07 | $3.38 | $3.62 | $3.15 | $3.19 | $3.19 | 122,492 |
| 2022-11-04 | $3.46 | $3.46 | $3.13 | $3.40 | $3.40 | 151,905 |
| 2022-11-03 | $3.44 | $3.51 | $3.34 | $3.40 | $3.40 | 58,853 |
| 2022-11-02 | $3.48 | $3.57 | $3.29 | $3.50 | $3.50 | 134,164 |
| 2022-11-01 | $3.52 | $3.52 | $3.37 | $3.50 | $3.50 | 86,019 |
| 2022-10-31 | $3.60 | $3.60 | $3.41 | $3.51 | $3.51 | 176,638 |
| 2022-10-28 | $3.64 | $3.64 | $3.38 | $3.59 | $3.59 | 53,147 |
| 2022-10-27 | $3.60 | $3.65 | $3.47 | $3.61 | $3.61 | 163,661 |
| 2022-10-26 | $3.59 | $3.66 | $3.39 | $3.54 | $3.54 | 375,359 |
| 2022-10-25 | $3.23 | $3.69 | $3.23 | $3.52 | $3.52 | 400,904 |
| 2022-10-24 | $3.27 | $3.29 | $3.09 | $3.21 | $3.21 | 28,496 |
| 2022-10-21 | $3.25 | $3.29 | $3.02 | $3.25 | $3.25 | 364,613 |
| 2022-10-20 | $3.30 | $3.39 | $3.18 | $3.29 | $3.29 | 102,738 |
| 2022-10-19 | $3.32 | $3.32 | $3.12 | $3.26 | $3.26 | 87,110 |
| 2022-10-18 | $3.37 | $3.40 | $3.26 | $3.34 | $3.34 | 102,903 |
| 2022-10-17 | $3.10 | $3.33 | $3.10 | $3.31 | $3.31 | 97,086 |
| 2022-10-14 | $3.21 | $3.24 | $3.00 | $3.06 | $3.06 | 59,168 |
| 2022-10-13 | $3.08 | $3.32 | $3.06 | $3.18 | $3.18 | 82,227 |
| 2022-10-12 | $3.22 | $3.27 | $3.09 | $3.17 | $3.17 | 53,927 |
| 2022-10-11 | $3.04 | $3.35 | $3.02 | $3.15 | $3.15 | 115,226 |
| 2022-10-10 | $3.20 | $3.20 | $3.02 | $3.06 | $3.06 | 50,546 |
| 2022-10-07 | $3.31 | $3.35 | $3.13 | $3.20 | $3.20 | 102,793 |
| 2022-10-06 | $3.36 | $3.44 | $3.33 | $3.35 | $3.35 | 33,330 |
| 2022-10-05 | $3.40 | $3.45 | $3.20 | $3.37 | $3.37 | 74,792 |
| 2022-10-04 | $3.35 | $3.49 | $3.30 | $3.48 | $3.48 | 118,198 |
| 2022-10-03 | $3.20 | $3.34 | $3.13 | $3.32 | $3.32 | 132,894 |
| 2022-09-30 | $3.06 | $3.33 | $3.04 | $3.17 | $3.17 | 104,874 |
| 2022-09-29 | $3.14 | $3.14 | $3.03 | $3.07 | $3.07 | 33,579 |
| 2022-09-28 | $3.00 | $3.23 | $3.00 | $3.14 | $3.14 | 76,162 |
| 2022-09-27 | $2.96 | $3.04 | $2.90 | $2.97 | $2.97 | 74,073 |
| 2022-09-26 | $3.03 | $3.15 | $2.94 | $2.94 | $2.94 | 115,369 |
| 2022-09-23 | $2.94 | $3.11 | $2.90 | $3.07 | $3.07 | 488,425 |
| 2022-09-22 | $3.13 | $3.13 | $2.88 | $3.01 | $3.01 | 255,541 |
| 2022-09-21 | $3.30 | $3.36 | $3.10 | $3.11 | $3.11 | 183,553 |
| 2022-09-20 | $3.29 | $3.37 | $3.21 | $3.28 | $3.28 | 69,118 |
| 2022-09-19 | $3.41 | $3.46 | $3.25 | $3.33 | $3.33 | 91,435 |
| 2022-09-16 | $3.57 | $3.64 | $3.42 | $3.44 | $3.44 | 487,250 |
| 2022-09-15 | $3.91 | $3.91 | $3.51 | $3.67 | $3.67 | 364,265 |
| 2022-09-14 | $3.69 | $3.88 | $3.59 | $3.61 | $3.61 | 143,106 |
| 2022-09-13 | $3.47 | $3.99 | $3.35 | $3.74 | $3.74 | 299,313 |
| 2022-09-12 | $3.45 | $3.64 | $3.38 | $3.49 | $3.49 | 170,013 |
| 2022-09-09 | $3.48 | $3.64 | $3.42 | $3.44 | $3.44 | 84,236 |
| 2022-09-08 | $3.34 | $3.58 | $3.34 | $3.44 | $3.44 | 159,533 |
| 2022-09-07 | $3.21 | $3.45 | $3.21 | $3.35 | $3.35 | 398,746 |
| 2022-09-06 | $3.42 | $3.50 | $3.21 | $3.22 | $3.22 | 163,742 |
| 2022-09-02 | $3.35 | $3.42 | $3.29 | $3.31 | $3.31 | 314,841 |
| 2022-09-01 | $3.35 | $3.38 | $3.16 | $3.30 | $3.30 | 107,989 |
| 2022-08-31 | $3.43 | $3.46 | $3.30 | $3.31 | $3.31 | 88,759 |
| 2022-08-30 | $3.57 | $3.57 | $3.34 | $3.36 | $3.36 | 137,503 |
| 2022-08-29 | $3.70 | $3.71 | $3.51 | $3.53 | $3.53 | 146,974 |
| 2022-08-26 | $3.95 | $4.12 | $3.63 | $3.72 | $3.72 | 137,893 |
| 2022-08-25 | $3.95 | $4.03 | $3.75 | $3.92 | $3.92 | 740,528 |
| 2022-08-24 | $3.80 | $4.07 | $3.72 | $3.95 | $3.95 | 133,146 |
| 2022-08-23 | $3.60 | $3.84 | $3.55 | $3.77 | $3.77 | 125,800 |
| 2022-08-22 | $3.54 | $3.66 | $3.47 | $3.60 | $3.60 | 196,968 |
| 2022-08-19 | $3.76 | $3.80 | $3.57 | $3.57 | $3.57 | 151,312 |
| 2022-08-18 | $4.12 | $4.17 | $3.82 | $3.82 | $3.82 | 221,448 |
| 2022-08-17 | $4.15 | $4.36 | $4.03 | $4.16 | $4.16 | 450,054 |
| 2022-08-16 | $4.25 | $4.25 | $4.05 | $4.13 | $4.13 | 151,378 |
| 2022-08-15 | $4.09 | $4.40 | $4.07 | $4.24 | $4.24 | 315,201 |
| 2022-08-12 | $4.18 | $4.48 | $4.03 | $4.06 | $4.06 | 382,047 |
| 2022-08-11 | $3.89 | $4.16 | $3.86 | $3.97 | $3.97 | 335,850 |
| 2022-08-10 | $3.76 | $3.87 | $3.70 | $3.78 | $3.78 | 334,937 |
| 2022-08-09 | $3.61 | $3.72 | $3.57 | $3.69 | $3.69 | 277,810 |
| 2022-08-08 | $3.61 | $3.74 | $3.53 | $3.61 | $3.61 | 305,444 |
| 2022-08-05 | $3.44 | $3.60 | $3.37 | $3.60 | $3.60 | 257,780 |
| 2022-08-04 | $3.34 | $3.48 | $3.32 | $3.48 | $3.48 | 281,980 |
| 2022-08-03 | $3.23 | $3.41 | $3.23 | $3.32 | $3.32 | 270,832 |
| 2022-08-02 | $3.05 | $3.22 | $2.93 | $3.17 | $3.17 | 192,078 |
| 2022-08-01 | $3.13 | $3.19 | $3.02 | $3.02 | $3.02 | 158,236 |
| 2022-07-29 | $3.13 | $3.17 | $3.01 | $3.15 | $3.15 | 136,999 |
| 2022-07-28 | $3.19 | $3.19 | $3.01 | $3.14 | $3.14 | 199,131 |
| 2022-07-27 | $3.15 | $3.22 | $3.01 | $3.18 | $3.18 | 192,072 |
| 2022-07-26 | $3.20 | $3.21 | $3.09 | $3.17 | $3.17 | 172,540 |
| 2022-07-25 | $3.22 | $3.22 | $3.05 | $3.21 | $3.21 | 143,289 |
| 2022-07-22 | $3.28 | $3.28 | $3.10 | $3.22 | $3.22 | 259,001 |
| 2022-07-21 | $3.33 | $3.33 | $3.17 | $3.29 | $3.29 | 247,167 |
| 2022-07-20 | $3.24 | $3.47 | $3.23 | $3.32 | $3.32 | 408,231 |
| 2022-07-19 | $3.20 | $3.31 | $3.12 | $3.23 | $3.23 | 268,981 |
| 2022-07-18 | $3.37 | $3.37 | $3.04 | $3.12 | $3.12 | 365,874 |
| 2022-07-15 | $3.36 | $3.36 | $3.25 | $3.31 | $3.31 | 216,741 |
| 2022-07-14 | $3.43 | $3.46 | $3.21 | $3.31 | $3.31 | 428,172 |
| 2022-07-13 | $3.35 | $3.60 | $3.20 | $3.50 | $3.50 | 515,943 |
| 2022-07-12 | $3.17 | $3.44 | $3.07 | $3.41 | $3.41 | 474,923 |
| 2022-07-11 | $3.28 | $3.30 | $3.08 | $3.18 | $3.18 | 642,155 |
| 2022-07-08 | $3.10 | $3.34 | $3.07 | $3.31 | $3.31 | 674,023 |
| 2022-07-07 | $3.03 | $3.24 | $2.98 | $3.11 | $3.11 | 559,449 |
| 2022-07-06 | $3.02 | $3.12 | $2.91 | $3.01 | $3.01 | 499,002 |
| 2022-07-05 | $2.83 | $3.08 | $2.73 | $2.99 | $2.99 | 533,360 |
| 2022-07-01 | $2.75 | $2.85 | $2.70 | $2.82 | $2.82 | 492,308 |
| 2022-06-30 | $2.72 | $2.86 | $2.72 | $2.75 | $2.75 | 736,836 |
| 2022-06-29 | $2.84 | $2.87 | $2.71 | $2.80 | $2.80 | 605,946 |
| 2022-06-28 | $2.81 | $2.91 | $2.69 | $2.87 | $2.87 | 626,466 |
| 2022-06-27 | $2.79 | $2.98 | $2.59 | $2.79 | $2.79 | 759,908 |
| 2022-06-24 | $2.75 | $2.82 | $2.55 | $2.82 | $2.82 | 3,888,486 |
| 2022-06-23 | $2.63 | $2.69 | $2.53 | $2.67 | $2.67 | 649,205 |
| 2022-06-22 | $2.53 | $2.74 | $2.50 | $2.58 | $2.58 | 637,941 |
| 2022-06-21 | $2.40 | $2.62 | $2.40 | $2.54 | $2.54 | 948,592 |
| 2022-06-17 | $2.20 | $2.54 | $2.20 | $2.40 | $2.40 | 989,774 |
| 2022-06-16 | $2.26 | $2.26 | $2.12 | $2.14 | $2.14 | 656,559 |
| 2022-06-15 | $2.32 | $2.35 | $2.23 | $2.33 | $2.33 | 474,271 |
| 2022-06-14 | $2.36 | $2.40 | $2.23 | $2.28 | $2.28 | 347,615 |
| 2022-06-13 | $2.36 | $2.44 | $2.25 | $2.30 | $2.30 | 518,189 |
| 2022-06-10 | $2.57 | $2.57 | $2.39 | $2.42 | $2.42 | 560,875 |
| 2022-06-09 | $2.59 | $2.73 | $2.52 | $2.62 | $2.62 | 694,978 |
| 2022-06-08 | $2.65 | $2.75 | $2.54 | $2.59 | $2.59 | 544,260 |
| 2022-06-07 | $2.48 | $2.71 | $2.46 | $2.67 | $2.67 | 573,561 |
| 2022-06-06 | $2.42 | $2.54 | $2.33 | $2.49 | $2.49 | 798,218 |
| 2022-06-03 | $2.27 | $2.47 | $2.22 | $2.39 | $2.39 | 826,996 |
| 2022-06-02 | $2.25 | $2.31 | $2.16 | $2.28 | $2.28 | 361,468 |
| 2022-06-01 | $2.37 | $2.41 | $2.20 | $2.26 | $2.26 | 676,039 |
| 2022-05-31 | $2.35 | $2.38 | $2.27 | $2.35 | $2.35 | 508,198 |
| 2022-05-27 | $2.27 | $2.37 | $2.20 | $2.34 | $2.34 | 441,678 |
| 2022-05-26 | $2.20 | $2.36 | $2.19 | $2.26 | $2.26 | 379,050 |
| 2022-05-25 | $2.12 | $2.22 | $2.07 | $2.19 | $2.19 | 463,244 |
| 2022-05-24 | $2.27 | $2.28 | $2.10 | $2.16 | $2.16 | 469,198 |
| 2022-05-23 | $2.29 | $2.33 | $2.23 | $2.28 | $2.28 | 589,256 |
| 2022-05-20 | $2.37 | $2.37 | $2.11 | $2.28 | $2.28 | 994,457 |
| 2022-05-19 | $2.37 | $2.42 | $2.28 | $2.29 | $2.29 | 719,166 |
| 2022-05-18 | $2.58 | $2.64 | $2.34 | $2.36 | $2.36 | 394,280 |
| 2022-05-17 | $2.58 | $2.64 | $2.44 | $2.62 | $2.62 | 467,750 |
| 2022-05-16 | $2.61 | $2.78 | $2.46 | $2.48 | $2.48 | 960,090 |
| 2022-05-13 | $2.31 | $2.77 | $2.31 | $2.60 | $2.60 | 1,220,049 |
| 2022-05-12 | $2.30 | $2.40 | $2.19 | $2.28 | $2.28 | 3,066,409 |
| 2022-05-11 | $2.80 | $2.87 | $2.29 | $2.30 | $2.30 | 2,226,120 |
| 2022-05-10 | $3.27 | $3.34 | $2.78 | $2.82 | $2.82 | 1,650,296 |
| 2022-05-09 | $3.84 | $4.12 | $3.13 | $3.15 | $3.15 | 592,525 |
| 2022-05-06 | $4.15 | $4.23 | $3.80 | $3.91 | $3.91 | 347,316 |
| 2022-05-05 | $4.45 | $4.45 | $4.06 | $4.16 | $4.16 | 259,534 |
| 2022-05-04 | $4.18 | $4.49 | $3.82 | $4.44 | $4.44 | 455,060 |
| 2022-05-03 | $3.98 | $4.19 | $3.88 | $4.18 | $4.18 | 853,195 |
| 2022-05-02 | $4.08 | $4.11 | $3.87 | $4.01 | $4.01 | 610,864 |
| 2022-04-29 | $4.18 | $4.31 | $4.00 | $4.02 | $4.02 | 199,598 |
| 2022-04-28 | $4.02 | $4.40 | $3.99 | $4.27 | $4.27 | 460,830 |
| 2022-04-27 | $3.92 | $4.13 | $3.92 | $4.02 | $4.02 | 384,420 |
| 2022-04-26 | $4.21 | $4.31 | $3.90 | $3.92 | $3.92 | 881,014 |
| 2022-04-25 | $3.96 | $4.36 | $3.96 | $4.27 | $4.27 | 320,066 |
| 2022-04-22 | $3.86 | $4.03 | $3.82 | $4.00 | $4.00 | 745,456 |
| 2022-04-21 | $4.09 | $4.21 | $3.82 | $3.86 | $3.86 | 247,223 |
| 2022-04-20 | $4.06 | $4.08 | $3.87 | $4.00 | $4.00 | 516,658 |
| 2022-04-19 | $3.92 | $4.01 | $3.81 | $3.99 | $3.99 | 521,752 |
| 2022-04-18 | $4.28 | $4.28 | $3.92 | $3.94 | $3.94 | 236,332 |
| 2022-04-14 | $4.39 | $4.62 | $4.26 | $4.29 | $4.29 | 799,085 |
| 2022-04-13 | $4.03 | $4.21 | $4.01 | $4.15 | $4.15 | 168,929 |
| 2022-04-12 | $4.15 | $4.27 | $3.97 | $4.04 | $4.04 | 582,629 |
| 2022-04-11 | $4.08 | $4.15 | $3.83 | $4.08 | $4.08 | 526,381 |
| 2022-04-08 | $4.32 | $4.40 | $4.08 | $4.14 | $4.14 | 285,318 |
| 2022-04-07 | $4.49 | $4.54 | $4.18 | $4.36 | $4.36 | 423,779 |
| 2022-04-06 | $4.84 | $4.84 | $4.40 | $4.47 | $4.47 | 326,656 |
| 2022-04-05 | $5.09 | $5.20 | $4.72 | $4.81 | $4.81 | 519,855 |
| 2022-04-04 | $5.21 | $5.31 | $5.05 | $5.14 | $5.14 | 138,063 |
| 2022-04-01 | $5.09 | $5.26 | $4.95 | $5.23 | $5.23 | 248,029 |
| 2022-03-31 | $5.19 | $5.33 | $4.98 | $5.10 | $5.10 | 335,305 |
| 2022-03-30 | $5.24 | $5.45 | $5.03 | $5.13 | $5.13 | 327,066 |
| 2022-03-29 | $5.29 | $5.48 | $5.09 | $5.23 | $5.23 | 377,127 |
| 2022-03-28 | $5.34 | $5.55 | $5.01 | $5.25 | $5.25 | 310,376 |
| 2022-03-25 | $5.50 | $5.73 | $5.26 | $5.39 | $5.39 | 287,161 |
| 2022-03-24 | $5.70 | $5.79 | $5.28 | $5.47 | $5.47 | 438,178 |
| 2022-03-23 | $6.08 | $6.16 | $5.54 | $5.63 | $5.63 | 787,493 |
| 2022-03-22 | $6.62 | $6.65 | $5.54 | $6.16 | $6.16 | 1,334,813 |
| 2022-03-21 | $8.09 | $8.21 | $6.64 | $6.89 | $6.89 | 695,421 |
| 2022-03-18 | $8.72 | $9.74 | $8.05 | $8.12 | $8.12 | 2,404,040 |
| 2022-03-17 | $8.24 | $8.74 | $8.01 | $8.64 | $8.64 | 484,036 |
| 2022-03-16 | $7.95 | $8.31 | $7.74 | $8.18 | $8.18 | 414,520 |
| 2022-03-15 | $8.24 | $8.45 | $7.71 | $7.86 | $7.86 | 128,284 |
| 2022-03-14 | $8.87 | $9.09 | $8.06 | $8.14 | $8.14 | 115,080 |
| 2022-03-11 | $9.21 | $9.37 | $8.66 | $8.66 | $8.66 | 96,961 |
| 2022-03-10 | $8.83 | $9.20 | $8.66 | $9.14 | $9.14 | 130,253 |
| 2022-03-09 | $8.74 | $9.14 | $8.69 | $8.99 | $8.99 | 74,693 |
| 2022-03-08 | $8.41 | $9.25 | $8.41 | $8.49 | $8.49 | 128,844 |
| 2022-03-07 | $8.25 | $8.73 | $8.09 | $8.56 | $8.56 | 187,368 |
| 2022-03-04 | $8.01 | $8.36 | $7.80 | $8.17 | $8.17 | 121,980 |
| 2022-03-03 | $8.46 | $8.61 | $7.89 | $8.03 | $8.03 | 101,659 |
| 2022-03-02 | $8.49 | $8.65 | $8.27 | $8.41 | $8.41 | 105,076 |
| 2022-03-01 | $9.18 | $9.42 | $8.38 | $8.38 | $8.38 | 131,602 |
| 2022-02-28 | $9.08 | $9.43 | $8.75 | $9.20 | $9.20 | 138,948 |
| 2022-02-25 | $9.05 | $9.29 | $8.80 | $9.29 | $9.29 | 267,797 |
| 2022-02-24 | $8.36 | $9.21 | $8.36 | $9.16 | $9.16 | 168,695 |
| 2022-02-23 | $8.78 | $9.07 | $8.60 | $8.71 | $8.71 | 168,308 |
| 2022-02-22 | $8.91 | $9.03 | $8.40 | $8.64 | $8.64 | 166,763 |
| 2022-02-18 | $10.84 | $10.84 | $8.75 | $8.98 | $8.98 | 285,881 |
| 2022-02-17 | $10.86 | $11.28 | $10.62 | $10.99 | $10.99 | 110,883 |
| 2022-02-16 | $10.87 | $11.30 | $10.49 | $11.02 | $11.02 | 182,937 |
| 2022-02-15 | $10.46 | $11.09 | $10.17 | $10.93 | $10.93 | 165,000 |
| 2022-02-14 | $10.24 | $10.63 | $10.03 | $10.22 | $10.22 | 119,858 |
| 2022-02-11 | $10.25 | $10.60 | $10.00 | $10.25 | $10.25 | 113,929 |
| 2022-02-10 | $10.27 | $10.80 | $10.02 | $10.19 | $10.19 | 108,183 |
| 2022-02-09 | $10.37 | $10.92 | $10.14 | $10.51 | $10.51 | 137,827 |
| 2022-02-08 | $9.72 | $10.17 | $9.56 | $10.10 | $10.10 | 165,104 |
| 2022-02-07 | $9.53 | $9.88 | $9.47 | $9.69 | $9.69 | 92,593 |
| 2022-02-04 | $9.24 | $9.75 | $8.83 | $9.49 | $9.49 | 156,206 |
| 2022-02-03 | $8.81 | $9.64 | $8.81 | $9.09 | $9.09 | 87,657 |
| 2022-02-02 | $9.59 | $9.76 | $8.97 | $9.21 | $9.21 | 148,403 |
| 2022-02-01 | $9.46 | $9.85 | $9.13 | $9.58 | $9.58 | 102,253 |
| 2022-01-31 | $8.46 | $9.36 | $8.13 | $9.34 | $9.34 | 138,461 |
| 2022-01-28 | $8.13 | $8.49 | $7.59 | $8.44 | $8.44 | 164,578 |
| 2022-01-27 | $8.88 | $8.93 | $8.01 | $8.12 | $8.12 | 226,543 |
| 2022-01-26 | $9.10 | $9.26 | $8.67 | $8.70 | $8.70 | 333,406 |
| 2022-01-25 | $8.93 | $9.12 | $8.61 | $8.91 | $8.91 | 233,733 |
| 2022-01-24 | $8.85 | $9.57 | $8.50 | $9.15 | $9.15 | 392,055 |
| 2022-01-21 | $8.75 | $9.21 | $8.56 | $8.96 | $8.96 | 523,430 |
| 2022-01-20 | $9.06 | $9.43 | $8.82 | $8.95 | $8.95 | 339,341 |
| 2022-01-19 | $8.67 | $9.78 | $8.63 | $8.97 | $8.97 | 374,978 |
| 2022-01-18 | $9.88 | $10.05 | $8.60 | $8.67 | $8.67 | 544,015 |
| 2022-01-14 | $9.80 | $10.13 | $9.67 | $10.06 | $10.06 | 273,605 |
| 2022-01-13 | $10.97 | $11.48 | $9.87 | $10.02 | $10.02 | 283,225 |
| 2022-01-12 | $11.21 | $11.54 | $11.03 | $11.11 | $11.11 | 229,845 |
| 2022-01-11 | $10.77 | $11.27 | $10.26 | $11.12 | $11.12 | 100,550 |
| 2022-01-10 | $11.20 | $11.20 | $10.37 | $10.83 | $10.83 | 116,975 |
| 2022-01-07 | $10.87 | $11.45 | $10.72 | $11.10 | $11.10 | 95,567 |
| 2022-01-06 | $11.40 | $11.44 | $10.45 | $11.09 | $11.09 | 192,646 |
| 2022-01-05 | $12.68 | $12.99 | $11.40 | $11.50 | $11.50 | 297,505 |
| 2022-01-04 | $12.96 | $13.39 | $12.49 | $12.72 | $12.72 | 118,293 |
| 2022-01-03 | $12.51 | $13.24 | $12.10 | $13.06 | $13.06 | 192,152 |
| 2021-12-31 | $12.19 | $13.32 | $12.19 | $12.43 | $12.43 | 174,576 |
| 2021-12-30 | $11.33 | $12.79 | $11.33 | $12.45 | $12.45 | 228,868 |
| 2021-12-29 | $11.75 | $11.81 | $11.21 | $11.46 | $11.46 | 216,286 |
| 2021-12-28 | $11.46 | $12.20 | $11.46 | $11.81 | $11.81 | 633,464 |
| 2021-12-27 | $11.55 | $11.72 | $11.09 | $11.55 | $11.55 | 117,871 |
| 2021-12-23 | $11.71 | $11.94 | $11.43 | $11.57 | $11.57 | 295,011 |
| 2021-12-22 | $10.92 | $12.03 | $10.90 | $11.70 | $11.70 | 536,303 |
| 2021-12-21 | $10.96 | $11.13 | $10.74 | $10.96 | $10.96 | 123,350 |
| 2021-12-20 | $11.36 | $11.48 | $10.29 | $10.70 | $10.70 | 306,246 |
| 2021-12-17 | $10.68 | $11.90 | $10.58 | $11.65 | $11.65 | 918,124 |
| 2021-12-16 | $11.07 | $11.73 | $10.86 | $10.89 | $10.89 | 204,939 |
| 2021-12-15 | $10.24 | $11.10 | $10.12 | $11.02 | $11.02 | 307,054 |
| 2021-12-14 | $10.52 | $10.74 | $10.07 | $10.36 | $10.36 | 213,293 |
| 2021-12-13 | $10.50 | $11.02 | $10.19 | $10.68 | $10.68 | 153,928 |
| 2021-12-10 | $11.41 | $11.93 | $10.58 | $10.64 | $10.64 | 151,538 |
| 2021-12-09 | $11.12 | $11.58 | $10.85 | $11.25 | $11.25 | 235,132 |
| 2021-12-08 | $9.93 | $11.43 | $9.92 | $11.18 | $11.18 | 278,681 |
| 2021-12-07 | $9.69 | $10.67 | $9.69 | $10.16 | $10.16 | 317,050 |
| 2021-12-06 | $9.00 | $9.82 | $8.73 | $9.59 | $9.59 | 324,024 |
| 2021-12-03 | $8.75 | $9.20 | $8.58 | $8.82 | $8.82 | 149,795 |
| 2021-12-02 | $8.49 | $9.05 | $8.18 | $8.87 | $8.87 | 641,177 |
| 2021-12-01 | $9.15 | $9.33 | $8.35 | $8.41 | $8.41 | 170,649 |
| 2021-11-30 | $8.87 | $9.14 | $8.45 | $9.02 | $9.02 | 129,205 |
| 2021-11-29 | $9.85 | $9.85 | $8.71 | $8.77 | $8.77 | 126,514 |
| 2021-11-26 | $10.01 | $10.21 | $9.29 | $9.56 | $9.56 | 76,371 |
| 2021-11-24 | $9.23 | $10.85 | $9.12 | $10.05 | $10.05 | 247,088 |
| 2021-11-23 | $9.29 | $10.08 | $8.11 | $9.22 | $9.22 | 571,395 |
| 2021-11-22 | $10.95 | $11.30 | $8.98 | $9.09 | $9.09 | 601,956 |
| 2021-11-19 | $11.24 | $11.89 | $10.67 | $11.09 | $11.09 | 140,927 |
| 2021-11-18 | $11.69 | $11.89 | $11.13 | $11.32 | $11.32 | 93,905 |
| 2021-11-17 | $11.70 | $11.94 | $11.50 | $11.63 | $11.63 | 131,163 |
| 2021-11-16 | $11.89 | $12.05 | $11.22 | $11.66 | $11.66 | 150,265 |
| 2021-11-15 | $12.19 | $12.19 | $11.45 | $11.77 | $11.77 | 92,558 |
| 2021-11-12 | $12.54 | $12.54 | $11.88 | $12.17 | $12.17 | 69,232 |
| 2021-11-11 | $12.05 | $12.68 | $12.03 | $12.40 | $12.40 | 152,151 |
| 2021-11-10 | $12.40 | $12.63 | $11.77 | $11.94 | $11.94 | 105,161 |
| 2021-11-09 | $12.88 | $13.03 | $12.25 | $12.49 | $12.49 | 136,362 |
| 2021-11-08 | $12.07 | $13.47 | $11.78 | $12.76 | $12.76 | 292,907 |
| 2021-11-05 | $12.92 | $13.00 | $11.98 | $12.03 | $12.03 | 200,251 |
| 2021-11-04 | $13.21 | $13.49 | $12.71 | $12.72 | $12.72 | 194,780 |
| 2021-11-03 | $12.98 | $13.23 | $12.35 | $13.16 | $13.16 | 66,235 |
| 2021-11-02 | $12.60 | $12.91 | $12.30 | $12.91 | $12.91 | 56,395 |
| 2021-11-01 | $12.72 | $13.29 | $12.54 | $12.66 | $12.66 | 135,686 |
| 2021-10-29 | $12.34 | $13.16 | $12.34 | $12.74 | $12.74 | 143,020 |
| 2021-10-28 | $12.33 | $12.87 | $11.74 | $12.44 | $12.44 | 203,537 |
| 2021-10-27 | $12.51 | $12.60 | $12.05 | $12.32 | $12.32 | 116,534 |
| 2021-10-26 | $12.49 | $12.78 | $12.08 | $12.64 | $12.64 | 130,146 |
| 2021-10-25 | $12.31 | $12.48 | $12.04 | $12.35 | $12.35 | 64,533 |
| 2021-10-22 | $12.62 | $12.62 | $11.87 | $12.32 | $12.32 | 85,344 |
| 2021-10-21 | $12.85 | $13.00 | $12.35 | $12.69 | $12.69 | 107,690 |
| 2021-10-20 | $12.84 | $13.00 | $12.55 | $12.90 | $12.90 | 117,709 |
| 2021-10-19 | $12.44 | $12.93 | $12.30 | $12.83 | $12.83 | 124,329 |
| 2021-10-18 | $12.89 | $13.35 | $11.72 | $12.42 | $12.42 | 308,568 |
| 2021-10-15 | $12.96 | $13.10 | $12.42 | $12.78 | $12.78 | 294,866 |
| 2021-10-14 | $12.88 | $13.12 | $12.48 | $12.73 | $12.73 | 198,045 |
| 2021-10-13 | $14.01 | $14.08 | $12.70 | $12.80 | $12.80 | 511,765 |
| 2021-10-12 | $14.32 | $14.55 | $13.55 | $13.86 | $13.86 | 269,447 |
| 2021-10-11 | $14.11 | $15.55 | $13.95 | $14.37 | $14.37 | 240,971 |
| 2021-10-08 | $15.13 | $15.13 | $12.83 | $13.35 | $13.35 | 300,707 |
| 2021-10-07 | $14.12 | $15.21 | $14.09 | $15.06 | $15.06 | 76,855 |
| 2021-10-06 | $13.95 | $14.42 | $13.33 | $14.02 | $14.02 | 238,704 |
| 2021-10-05 | $15.37 | $16.32 | $14.10 | $14.28 | $14.28 | 239,716 |
| 2021-10-04 | $16.54 | $16.90 | $15.15 | $15.32 | $15.32 | 238,074 |
| 2021-10-01 | $16.39 | $17.10 | $15.86 | $16.71 | $16.71 | 415,441 |
| 2021-09-30 | $16.81 | $16.87 | $16.18 | $16.39 | $16.39 | 224,875 |
| 2021-09-29 | $16.71 | $17.13 | $16.46 | $16.67 | $16.67 | 132,878 |
| 2021-09-28 | $16.58 | $16.94 | $15.81 | $16.30 | $16.30 | 198,158 |
| 2021-09-27 | $17.07 | $17.12 | $16.38 | $16.81 | $16.81 | 215,136 |
| 2021-09-24 | $16.91 | $17.30 | $16.49 | $16.67 | $16.67 | 154,400 |
| 2021-09-23 | $16.03 | $17.19 | $15.12 | $17.02 | $17.02 | 487,021 |
| 2021-09-22 | $16.08 | $16.88 | $15.05 | $15.81 | $15.81 | 325,476 |
| 2021-09-21 | $17.02 | $17.27 | $15.95 | $16.08 | $16.08 | 502,704 |
| 2021-09-20 | $19.34 | $19.34 | $15.90 | $16.91 | $16.91 | 582,455 |
| 2021-09-17 | $20.03 | $20.44 | $19.37 | $19.37 | $19.37 | 3,220,916 |
| 2021-09-16 | $19.79 | $20.25 | $19.60 | $20.15 | $20.15 | 240,225 |
| 2021-09-15 | $19.35 | $20.25 | $19.20 | $19.99 | $19.99 | 373,202 |
| 2021-09-14 | $19.41 | $19.79 | $19.00 | $19.44 | $19.44 | 363,460 |
| 2021-09-13 | $20.00 | $20.45 | $19.15 | $19.41 | $19.41 | 185,757 |
| 2021-09-10 | $20.11 | $20.60 | $19.51 | $19.99 | $19.99 | 195,706 |
| 2021-09-09 | $19.33 | $20.32 | $18.95 | $20.13 | $20.13 | 296,854 |
| 2021-09-08 | $20.12 | $20.25 | $18.80 | $19.40 | $19.40 | 246,325 |
| 2021-09-07 | $20.50 | $21.06 | $18.76 | $19.95 | $19.95 | 334,714 |
| 2021-09-03 | $19.82 | $20.60 | $19.59 | $20.43 | $20.43 | 170,424 |
| 2021-09-02 | $19.81 | $20.86 | $19.50 | $19.95 | $19.95 | 304,567 |
| 2021-09-01 | $19.74 | $20.24 | $19.39 | $19.63 | $19.63 | 173,190 |
| 2021-08-31 | $20.34 | $20.69 | $18.90 | $19.54 | $19.54 | 380,789 |
| 2021-08-30 | $20.17 | $20.93 | $20.17 | $20.26 | $20.26 | 201,643 |
| 2021-08-27 | $19.42 | $20.59 | $19.26 | $19.91 | $19.91 | 225,751 |
| 2021-08-26 | $19.87 | $21.86 | $19.05 | $19.21 | $19.21 | 227,045 |
| 2021-08-25 | $20.28 | $20.32 | $19.58 | $20.00 | $20.00 | 98,931 |
| 2021-08-24 | $20.09 | $20.29 | $19.33 | $20.01 | $20.01 | 470,018 |
| 2021-08-23 | $18.03 | $20.44 | $18.03 | $20.06 | $20.06 | 611,379 |
| 2021-08-20 | $18.23 | $18.74 | $17.35 | $17.91 | $17.91 | 346,158 |
| 2021-08-19 | $19.50 | $19.99 | $18.06 | $18.19 | $18.19 | 146,472 |
| 2021-08-18 | $19.75 | $21.15 | $19.52 | $19.61 | $19.61 | 253,427 |
| 2021-08-17 | $20.98 | $20.98 | $19.52 | $19.87 | $19.87 | 121,020 |
| 2021-08-16 | $21.40 | $21.96 | $20.71 | $20.98 | $20.98 | 176,145 |
| 2021-08-13 | $22.44 | $22.44 | $21.17 | $21.63 | $21.63 | 164,245 |
| 2021-08-12 | $22.23 | $22.49 | $21.79 | $22.03 | $22.03 | 434,916 |
| 2021-08-11 | $22.75 | $23.37 | $21.35 | $22.03 | $22.03 | 251,646 |
| 2021-08-10 | $20.89 | $22.57 | $20.70 | $22.47 | $22.47 | 731,453 |
| 2021-08-09 | $21.33 | $21.33 | $20.54 | $20.75 | $20.75 | 376,520 |
| 2021-08-06 | $21.00 | $21.97 | $20.25 | $20.68 | $20.68 | 695,868 |
| 2021-08-05 | $20.83 | $21.62 | $20.30 | $20.65 | $20.65 | 430,452 |
| 2021-08-04 | $20.83 | $21.44 | $20.42 | $20.84 | $20.84 | 203,129 |
| 2021-08-03 | $21.24 | $21.42 | $20.68 | $20.72 | $20.72 | 143,335 |
| 2021-08-02 | $21.25 | $21.79 | $20.62 | $21.00 | $21.00 | 260,618 |
| 2021-07-30 | $21.33 | $21.99 | $21.01 | $21.36 | $21.36 | 107,450 |
| 2021-07-29 | $21.50 | $22.03 | $21.13 | $21.52 | $21.52 | 152,789 |
| 2021-07-28 | $22.00 | $22.49 | $20.71 | $21.48 | $21.48 | 383,981 |
| 2021-07-27 | $22.44 | $23.50 | $19.76 | $21.65 | $21.65 | 433,249 |
| 2021-07-26 | $24.62 | $25.00 | $21.55 | $22.21 | $22.21 | 261,496 |
| 2021-07-23 | $25.01 | $26.56 | $24.20 | $24.52 | $24.52 | 216,854 |
| 2021-07-22 | $24.34 | $25.48 | $24.08 | $24.99 | $24.99 | 136,124 |
| 2021-07-21 | $25.55 | $25.90 | $23.91 | $24.54 | $24.54 | 193,900 |
| 2021-07-20 | $27.69 | $28.99 | $25.16 | $25.51 | $25.51 | 330,830 |
| 2021-07-19 | $24.69 | $27.95 | $24.69 | $27.54 | $27.54 | 314,740 |
| 2021-07-16 | $24.61 | $28.20 | $24.57 | $25.81 | $25.81 | 316,997 |
| 2021-07-15 | $25.43 | $25.95 | $24.13 | $24.80 | $24.80 | 290,982 |
| 2021-07-14 | $25.35 | $26.19 | $24.17 | $25.64 | $25.64 | 165,468 |
| 2021-07-13 | $26.00 | $26.53 | $24.85 | $25.74 | $25.74 | 298,984 |
| 2021-07-12 | $24.89 | $26.00 | $24.45 | $25.75 | $25.75 | 259,488 |
| 2021-07-09 | $25.24 | $26.50 | $24.42 | $24.49 | $24.49 | 638,400 |
| 2021-07-08 | $24.75 | $26.59 | $23.46 | $24.29 | $24.29 | 387,989 |
| 2021-07-07 | $26.04 | $27.32 | $23.75 | $24.26 | $24.26 | 251,087 |
| 2021-07-06 | $28.37 | $28.98 | $26.05 | $26.39 | $26.39 | 276,833 |
| 2021-07-02 | $27.44 | $29.64 | $25.50 | $28.39 | $28.39 | 296,225 |
| 2021-07-01 | $31.04 | $32.49 | $27.25 | $28.25 | $28.25 | 690,370 |
| 2021-06-30 | $27.60 | $34.00 | $27.00 | $30.73 | $30.73 | 1,353,869 |
| 2021-06-29 | $22.11 | $28.32 | $22.07 | $27.60 | $27.60 | 3,005,369 |
| 2021-06-28 | $21.00 | $24.40 | $20.08 | $22.70 | $22.70 | 1,450,533 |
| 2021-06-25 | $22.10 | $23.00 | $18.45 | $18.50 | $18.50 | 3,940,142 |
Graphite Bio Inc (GRPH) News Headlines
Recent Graphite Bio Inc (GRPH) News
Similar Companies to Graphite Bio Inc (GRPH) 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 |