Imara Inc (IMRA) Exchange: NASDAQ
Data as of May 2, 2025
$56.89 ($1.19) 2.13%
Imara Inc - Daily Information
Click for more stock information on Imara Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $56.37 |
| Previous Close | $56.89 |
| High | $56.90 |
| Low | $56.37 |
| Adjusted Open | $56.37 |
| Previous Adjusted Close | $56.89 |
| Adjusted High | $56.90 |
| Adjusted Low | $56.37 |
About Imara Inc (IMRA)
IMARA Inc
Invest in Imara Inc (IMRA)
Historical Stock Data for Imara Inc (IMRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $56.37 | $56.90 | $56.37 | $56.89 | $56.89 | 646 |
| 2025-05-01 | $56.37 | $56.37 | $55.70 | $55.70 | $55.70 | 128 |
| 2025-04-30 | $54.22 | $54.22 | $54.22 | $54.22 | $54.22 | 139 |
| 2025-04-29 | $55.74 | $55.93 | $55.74 | $55.87 | $55.87 | 764 |
| 2025-04-28 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 45 |
| 2025-04-25 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 48 |
| 2025-04-24 | $55.01 | $55.01 | $54.85 | $54.85 | $54.85 | 302 |
| 2025-04-23 | $55.00 | $55.00 | $54.98 | $54.98 | $54.98 | 218 |
| 2025-04-22 | $52.93 | $54.32 | $52.92 | $54.32 | $54.32 | 1,128 |
| 2025-04-21 | $51.70 | $51.70 | $49.82 | $49.82 | $49.82 | 467 |
| 2025-04-17 | $49.63 | $51.14 | $49.63 | $51.14 | $51.14 | 921 |
| 2025-04-16 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 134 |
| 2025-04-15 | $52.05 | $52.05 | $49.93 | $50.71 | $50.71 | 1,681 |
| 2025-04-14 | $51.84 | $52.13 | $51.65 | $52.06 | $52.06 | 1,226 |
| 2025-04-11 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 69 |
| 2025-04-10 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 149 |
| 2025-04-09 | $43.84 | $49.34 | $42.33 | $49.34 | $49.34 | 1,131 |
| 2025-04-08 | $42.30 | $42.35 | $42.30 | $42.35 | $42.35 | 189 |
| 2025-04-07 | $42.25 | $46.47 | $42.25 | $45.59 | $45.59 | 369 |
| 2025-04-04 | $42.23 | $45.39 | $42.23 | $45.39 | $45.39 | 1,281 |
| 2025-04-03 | $46.18 | $46.18 | $45.21 | $45.21 | $45.21 | 729 |
| 2022-12-30 | $3.99 | $4.18 | $3.66 | $4.09 | $4.09 | 137,215 |
| 2022-12-29 | $4.00 | $4.14 | $3.97 | $4.02 | $4.02 | 40,453 |
| 2022-12-28 | $4.05 | $4.05 | $3.90 | $4.01 | $4.01 | 25,624 |
| 2022-12-27 | $4.17 | $4.23 | $3.97 | $4.03 | $4.03 | 49,279 |
| 2022-12-23 | $4.02 | $4.23 | $3.93 | $4.23 | $4.23 | 132,578 |
| 2022-12-22 | $4.04 | $4.11 | $3.86 | $4.06 | $4.06 | 22,163 |
| 2022-12-21 | $4.12 | $4.20 | $3.89 | $4.06 | $4.06 | 24,283 |
| 2022-12-20 | $3.94 | $4.05 | $3.80 | $3.99 | $3.99 | 60,021 |
| 2022-12-19 | $3.98 | $4.00 | $3.82 | $3.87 | $3.87 | 100,934 |
| 2022-12-16 | $4.10 | $4.18 | $3.83 | $4.10 | $4.10 | 157,431 |
| 2022-12-15 | $4.25 | $4.33 | $4.15 | $4.23 | $4.23 | 23,817 |
| 2022-12-14 | $4.36 | $4.43 | $4.15 | $4.29 | $4.29 | 39,310 |
| 2022-12-13 | $4.26 | $4.52 | $4.15 | $4.43 | $4.43 | 75,243 |
| 2022-12-12 | $4.05 | $4.13 | $3.88 | $4.13 | $4.13 | 36,801 |
| 2022-12-09 | $3.77 | $4.21 | $3.77 | $4.00 | $4.00 | 176,951 |
| 2022-12-08 | $3.76 | $3.91 | $3.68 | $3.84 | $3.84 | 131,664 |
| 2022-12-07 | $3.66 | $3.89 | $3.63 | $3.73 | $3.73 | 143,843 |
| 2022-12-06 | $3.80 | $3.92 | $3.69 | $3.74 | $3.74 | 149,850 |
| 2022-12-05 | $4.17 | $4.22 | $3.81 | $3.87 | $3.87 | 57,635 |
| 2022-12-02 | $4.04 | $4.38 | $4.04 | $4.20 | $4.20 | 86,997 |
| 2022-12-01 | $4.16 | $4.38 | $4.06 | $4.15 | $4.15 | 49,584 |
| 2022-11-30 | $4.24 | $4.31 | $4.15 | $4.26 | $4.26 | 47,971 |
| 2022-11-29 | $4.32 | $4.38 | $4.25 | $4.27 | $4.27 | 25,183 |
| 2022-11-28 | $4.30 | $4.38 | $4.14 | $4.31 | $4.31 | 54,327 |
| 2022-11-25 | $4.43 | $4.54 | $4.25 | $4.40 | $4.40 | 15,935 |
| 2022-11-23 | $4.27 | $4.68 | $4.12 | $4.46 | $4.46 | 62,329 |
| 2022-11-22 | $4.33 | $4.38 | $3.99 | $4.28 | $4.28 | 152,064 |
| 2022-11-21 | $4.55 | $4.85 | $4.36 | $4.41 | $4.41 | 56,110 |
| 2022-11-18 | $4.68 | $4.68 | $4.50 | $4.59 | $4.59 | 31,712 |
| 2022-11-17 | $4.50 | $4.73 | $4.47 | $4.71 | $4.71 | 27,368 |
| 2022-11-16 | $4.71 | $4.71 | $4.37 | $4.59 | $4.59 | 65,874 |
| 2022-11-15 | $4.70 | $4.93 | $4.59 | $4.73 | $4.73 | 48,861 |
| 2022-11-14 | $4.84 | $4.88 | $4.61 | $4.62 | $4.62 | 52,450 |
| 2022-11-11 | $5.18 | $5.26 | $4.90 | $4.94 | $4.94 | 137,491 |
| 2022-11-10 | $4.66 | $5.20 | $4.56 | $5.20 | $5.20 | 150,036 |
| 2022-11-09 | $4.60 | $4.83 | $4.54 | $4.58 | $4.58 | 116,818 |
| 2022-11-08 | $4.50 | $4.94 | $4.33 | $4.72 | $4.72 | 136,993 |
| 2022-11-07 | $4.39 | $4.73 | $4.31 | $4.46 | $4.46 | 167,937 |
| 2022-11-04 | $4.27 | $4.30 | $4.15 | $4.30 | $4.30 | 98,444 |
| 2022-11-03 | $4.19 | $4.35 | $4.08 | $4.22 | $4.22 | 87,462 |
| 2022-11-02 | $5.11 | $5.12 | $4.26 | $4.29 | $4.29 | 223,678 |
| 2022-11-01 | $4.48 | $5.08 | $4.44 | $4.97 | $4.97 | 221,541 |
| 2022-10-31 | $4.20 | $4.47 | $4.16 | $4.44 | $4.44 | 110,310 |
| 2022-10-28 | $4.35 | $4.53 | $4.22 | $4.27 | $4.27 | 227,180 |
| 2022-10-27 | $4.60 | $4.60 | $4.28 | $4.32 | $4.32 | 111,033 |
| 2022-10-26 | $4.30 | $4.65 | $4.25 | $4.54 | $4.54 | 248,606 |
| 2022-10-25 | $4.55 | $4.75 | $4.23 | $4.30 | $4.30 | 290,272 |
| 2022-10-24 | $3.86 | $4.76 | $3.86 | $4.52 | $4.52 | 1,214,554 |
| 2022-10-21 | $4.11 | $4.11 | $3.87 | $3.92 | $3.92 | 381,239 |
| 2022-10-20 | $4.09 | $4.38 | $3.94 | $4.25 | $4.25 | 657,768 |
| 2022-10-19 | $3.98 | $4.15 | $3.79 | $4.01 | $4.01 | 977,246 |
| 2022-10-18 | $3.37 | $4.31 | $3.37 | $4.23 | $4.23 | 3,490,527 |
| 2022-10-17 | $3.45 | $3.52 | $3.00 | $3.48 | $3.48 | 4,661,049 |
| 2022-10-14 | $3.57 | $3.82 | $3.30 | $3.79 | $3.79 | 36,975,418 |
| 2022-10-13 | $2.46 | $2.59 | $2.42 | $2.58 | $2.58 | 4,684,423 |
| 2022-10-12 | $2.32 | $2.54 | $2.29 | $2.47 | $2.47 | 476,788 |
| 2022-10-11 | $2.31 | $2.34 | $2.25 | $2.29 | $2.29 | 184,532 |
| 2022-10-10 | $2.31 | $2.37 | $2.27 | $2.31 | $2.31 | 120,185 |
| 2022-10-07 | $2.31 | $2.36 | $2.26 | $2.33 | $2.33 | 174,147 |
| 2022-10-06 | $2.36 | $2.39 | $2.30 | $2.35 | $2.35 | 93,210 |
| 2022-10-05 | $2.26 | $2.39 | $2.23 | $2.36 | $2.36 | 212,471 |
| 2022-10-04 | $2.33 | $2.36 | $2.29 | $2.31 | $2.31 | 196,213 |
| 2022-10-03 | $2.31 | $2.32 | $2.22 | $2.30 | $2.30 | 279,259 |
| 2022-09-30 | $2.23 | $2.32 | $2.21 | $2.28 | $2.28 | 287,088 |
| 2022-09-29 | $2.23 | $2.26 | $2.16 | $2.23 | $2.23 | 184,819 |
| 2022-09-28 | $2.19 | $2.29 | $2.18 | $2.27 | $2.27 | 532,772 |
| 2022-09-27 | $2.14 | $2.28 | $2.12 | $2.21 | $2.21 | 299,995 |
| 2022-09-26 | $2.07 | $2.15 | $2.03 | $2.11 | $2.11 | 1,202,660 |
| 2022-09-23 | $2.25 | $2.29 | $2.21 | $2.25 | $2.25 | 561,453 |
| 2022-09-22 | $2.25 | $2.38 | $2.22 | $2.32 | $2.32 | 471,424 |
| 2022-09-21 | $2.31 | $2.37 | $2.24 | $2.26 | $2.26 | 143,782 |
| 2022-09-20 | $2.23 | $2.48 | $2.22 | $2.32 | $2.32 | 396,568 |
| 2022-09-19 | $2.33 | $2.35 | $2.19 | $2.25 | $2.25 | 357,271 |
| 2022-09-16 | $2.34 | $2.40 | $2.23 | $2.35 | $2.35 | 522,969 |
| 2022-09-15 | $2.21 | $2.48 | $2.10 | $2.42 | $2.42 | 1,130,052 |
| 2022-09-14 | $2.20 | $2.39 | $2.16 | $2.20 | $2.20 | 877,011 |
| 2022-09-13 | $2.29 | $2.36 | $2.14 | $2.19 | $2.19 | 802,557 |
| 2022-09-12 | $2.08 | $2.40 | $2.05 | $2.37 | $2.37 | 3,700,167 |
| 2022-09-09 | $2.09 | $2.23 | $2.00 | $2.09 | $2.09 | 3,643,271 |
| 2022-09-08 | $1.98 | $2.50 | $1.94 | $2.14 | $2.14 | 47,480,546 |
| 2022-09-07 | $1.47 | $2.04 | $1.43 | $2.01 | $2.01 | 101,903,346 |
| 2022-09-06 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 22,176 |
| 2022-09-02 | $1.12 | $1.19 | $1.12 | $1.15 | $1.15 | 23,498 |
| 2022-09-01 | $1.16 | $1.17 | $1.10 | $1.11 | $1.11 | 134,940 |
| 2022-08-31 | $1.24 | $1.24 | $1.15 | $1.18 | $1.18 | 41,167 |
| 2022-08-30 | $1.22 | $1.30 | $1.22 | $1.25 | $1.25 | 47,309 |
| 2022-08-29 | $1.18 | $1.27 | $1.17 | $1.21 | $1.21 | 76,150 |
| 2022-08-26 | $1.15 | $1.27 | $1.15 | $1.21 | $1.21 | 98,430 |
| 2022-08-25 | $1.15 | $1.19 | $1.12 | $1.16 | $1.16 | 172,534 |
| 2022-08-24 | $1.11 | $1.16 | $1.11 | $1.14 | $1.14 | 8,941 |
| 2022-08-23 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 25,479 |
| 2022-08-22 | $1.11 | $1.16 | $1.11 | $1.12 | $1.12 | 36,045 |
| 2022-08-19 | $1.12 | $1.20 | $1.12 | $1.14 | $1.14 | 36,704 |
| 2022-08-18 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 96,630 |
| 2022-08-17 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 24,926 |
| 2022-08-16 | $1.19 | $1.21 | $1.16 | $1.17 | $1.17 | 66,045 |
| 2022-08-15 | $1.17 | $1.22 | $1.16 | $1.18 | $1.18 | 82,645 |
| 2022-08-12 | $1.16 | $1.19 | $1.16 | $1.16 | $1.16 | 47,210 |
| 2022-08-11 | $1.16 | $1.20 | $1.13 | $1.14 | $1.14 | 44,606 |
| 2022-08-10 | $1.17 | $1.19 | $1.14 | $1.18 | $1.18 | 48,504 |
| 2022-08-09 | $1.18 | $1.20 | $1.17 | $1.17 | $1.17 | 11,915 |
| 2022-08-08 | $1.23 | $1.26 | $1.17 | $1.17 | $1.17 | 70,134 |
| 2022-08-05 | $1.21 | $1.25 | $1.20 | $1.24 | $1.24 | 73,443 |
| 2022-08-04 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 31,436 |
| 2022-08-03 | $1.19 | $1.25 | $1.19 | $1.22 | $1.22 | 62,859 |
| 2022-08-02 | $1.16 | $1.22 | $1.14 | $1.19 | $1.19 | 30,823 |
| 2022-08-01 | $1.15 | $1.19 | $1.14 | $1.19 | $1.19 | 41,938 |
| 2022-07-29 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 47,609 |
| 2022-07-28 | $1.18 | $1.20 | $1.14 | $1.15 | $1.15 | 19,201 |
| 2022-07-27 | $1.17 | $1.23 | $1.14 | $1.20 | $1.20 | 28,087 |
| 2022-07-26 | $1.22 | $1.22 | $1.14 | $1.17 | $1.17 | 28,934 |
| 2022-07-25 | $1.27 | $1.28 | $1.22 | $1.23 | $1.23 | 12,597 |
| 2022-07-22 | $1.23 | $1.28 | $1.23 | $1.28 | $1.28 | 42,973 |
| 2022-07-21 | $1.21 | $1.26 | $1.17 | $1.25 | $1.25 | 170,119 |
| 2022-07-20 | $1.16 | $1.23 | $1.13 | $1.22 | $1.22 | 36,198 |
| 2022-07-19 | $1.11 | $1.19 | $1.11 | $1.17 | $1.17 | 115,641 |
| 2022-07-18 | $1.15 | $1.20 | $1.11 | $1.11 | $1.11 | 38,107 |
| 2022-07-15 | $1.17 | $1.17 | $1.13 | $1.15 | $1.15 | 15,189 |
| 2022-07-14 | $1.33 | $1.33 | $1.11 | $1.17 | $1.17 | 113,506 |
| 2022-07-13 | $1.14 | $1.20 | $1.14 | $1.17 | $1.17 | 53,059 |
| 2022-07-12 | $1.15 | $1.21 | $1.15 | $1.16 | $1.16 | 7,776 |
| 2022-07-11 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 56,589 |
| 2022-07-08 | $1.22 | $1.22 | $1.17 | $1.18 | $1.18 | 27,270 |
| 2022-07-07 | $1.16 | $1.21 | $1.15 | $1.17 | $1.17 | 93,101 |
| 2022-07-06 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 48,645 |
| 2022-07-05 | $1.13 | $1.20 | $1.07 | $1.16 | $1.16 | 41,389 |
| 2022-07-01 | $1.19 | $1.21 | $1.14 | $1.18 | $1.18 | 17,513 |
| 2022-06-30 | $1.18 | $1.24 | $1.15 | $1.22 | $1.22 | 74,938 |
| 2022-06-29 | $1.21 | $1.28 | $1.15 | $1.22 | $1.22 | 59,639 |
| 2022-06-28 | $1.20 | $1.25 | $1.20 | $1.21 | $1.21 | 3,217 |
| 2022-06-27 | $1.21 | $1.25 | $1.15 | $1.20 | $1.20 | 103,209 |
| 2022-06-24 | $1.09 | $1.21 | $1.09 | $1.18 | $1.18 | 137,209 |
| 2022-06-23 | $1.09 | $1.17 | $1.08 | $1.11 | $1.11 | 189,672 |
| 2022-06-22 | $1.10 | $1.20 | $1.09 | $1.11 | $1.11 | 121,094 |
| 2022-06-21 | $1.12 | $1.23 | $1.12 | $1.17 | $1.17 | 75,141 |
| 2022-06-17 | $1.09 | $1.16 | $1.09 | $1.15 | $1.15 | 43,443 |
| 2022-06-16 | $1.05 | $1.15 | $1.05 | $1.11 | $1.11 | 146,183 |
| 2022-06-15 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 22,820 |
| 2022-06-14 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | 13,411 |
| 2022-06-13 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 48,008 |
| 2022-06-10 | $1.18 | $1.20 | $1.10 | $1.10 | $1.10 | 168,566 |
| 2022-06-09 | $1.21 | $1.23 | $1.16 | $1.22 | $1.22 | 42,940 |
| 2022-06-08 | $1.20 | $1.25 | $1.15 | $1.21 | $1.21 | 41,153 |
| 2022-06-07 | $1.12 | $1.23 | $1.12 | $1.20 | $1.20 | 40,155 |
| 2022-06-06 | $1.19 | $1.19 | $1.12 | $1.16 | $1.16 | 17,879 |
| 2022-06-03 | $1.06 | $1.17 | $1.06 | $1.15 | $1.15 | 64,389 |
| 2022-06-02 | $1.05 | $1.14 | $1.05 | $1.07 | $1.07 | 22,547 |
| 2022-06-01 | $1.16 | $1.20 | $1.01 | $1.05 | $1.05 | 175,865 |
| 2022-05-31 | $1.15 | $1.21 | $1.13 | $1.21 | $1.21 | 96,064 |
| 2022-05-27 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 97,461 |
| 2022-05-26 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 24,993 |
| 2022-05-25 | $1.24 | $1.31 | $1.23 | $1.24 | $1.24 | 45,329 |
| 2022-05-24 | $1.24 | $1.32 | $1.24 | $1.24 | $1.24 | 55,793 |
| 2022-05-23 | $1.27 | $1.31 | $1.25 | $1.27 | $1.27 | 18,853 |
| 2022-05-20 | $1.28 | $1.30 | $1.24 | $1.26 | $1.26 | 11,744 |
| 2022-05-19 | $1.20 | $1.33 | $1.20 | $1.25 | $1.25 | 21,975 |
| 2022-05-18 | $1.26 | $1.31 | $1.22 | $1.22 | $1.22 | 34,109 |
| 2022-05-17 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 41,276 |
| 2022-05-16 | $1.18 | $1.19 | $1.10 | $1.19 | $1.19 | 61,393 |
| 2022-05-13 | $1.12 | $1.30 | $1.12 | $1.17 | $1.17 | 61,704 |
| 2022-05-12 | $1.13 | $1.19 | $1.10 | $1.10 | $1.10 | 69,376 |
| 2022-05-11 | $1.08 | $1.33 | $1.04 | $1.16 | $1.16 | 121,277 |
| 2022-05-10 | $1.23 | $1.29 | $1.13 | $1.14 | $1.14 | 30,942 |
| 2022-05-09 | $1.22 | $1.27 | $1.20 | $1.23 | $1.23 | 112,624 |
| 2022-05-06 | $1.30 | $1.34 | $1.23 | $1.29 | $1.29 | 25,767 |
| 2022-05-05 | $1.33 | $1.34 | $1.29 | $1.31 | $1.31 | 14,589 |
| 2022-05-04 | $1.28 | $1.35 | $1.25 | $1.34 | $1.34 | 21,370 |
| 2022-05-03 | $1.25 | $1.30 | $1.22 | $1.30 | $1.30 | 26,564 |
| 2022-05-02 | $1.35 | $1.36 | $1.22 | $1.27 | $1.27 | 140,058 |
| 2022-04-29 | $1.33 | $1.38 | $1.33 | $1.34 | $1.34 | 62,449 |
| 2022-04-28 | $1.41 | $1.43 | $1.33 | $1.38 | $1.38 | 355,337 |
| 2022-04-27 | $1.45 | $1.46 | $1.38 | $1.46 | $1.46 | 106,781 |
| 2022-04-26 | $1.47 | $1.48 | $1.33 | $1.43 | $1.43 | 226,474 |
| 2022-04-25 | $1.45 | $1.45 | $1.33 | $1.44 | $1.44 | 473,840 |
| 2022-04-22 | $1.33 | $1.48 | $1.33 | $1.44 | $1.44 | 277,718 |
| 2022-04-21 | $1.39 | $1.50 | $1.34 | $1.38 | $1.38 | 1,128,027 |
| 2022-04-20 | $1.30 | $1.40 | $1.29 | $1.40 | $1.40 | 801,674 |
| 2022-04-19 | $1.20 | $1.31 | $1.20 | $1.31 | $1.31 | 568,546 |
| 2022-04-18 | $1.13 | $1.36 | $1.13 | $1.24 | $1.24 | 2,021,258 |
| 2022-04-14 | $1.07 | $1.07 | $1.00 | $1.04 | $1.04 | 204,784 |
| 2022-04-13 | $0.97 | $1.09 | $0.97 | $1.06 | $1.06 | 198,224 |
| 2022-04-12 | $1.02 | $1.05 | $0.98 | $0.99 | $0.99 | 138,350 |
| 2022-04-11 | $1.05 | $1.06 | $1.00 | $1.03 | $1.03 | 299,785 |
| 2022-04-08 | $1.10 | $1.13 | $1.03 | $1.03 | $1.03 | 326,640 |
| 2022-04-07 | $1.14 | $1.14 | $1.06 | $1.10 | $1.10 | 563,224 |
| 2022-04-06 | $1.17 | $1.17 | $1.07 | $1.12 | $1.12 | 1,036,378 |
| 2022-04-05 | $1.05 | $1.32 | $1.02 | $1.27 | $1.27 | 6,339,939 |
| 2022-04-04 | $1.80 | $1.85 | $1.62 | $1.63 | $1.63 | 436,191 |
| 2022-04-01 | $1.86 | $1.98 | $1.85 | $1.87 | $1.87 | 131,767 |
| 2022-03-31 | $1.95 | $1.98 | $1.84 | $1.88 | $1.88 | 223,223 |
| 2022-03-30 | $1.96 | $2.02 | $1.90 | $1.93 | $1.93 | 127,826 |
| 2022-03-29 | $1.85 | $2.05 | $1.85 | $1.96 | $1.96 | 124,668 |
| 2022-03-28 | $1.98 | $1.98 | $1.81 | $1.85 | $1.85 | 63,519 |
| 2022-03-25 | $1.96 | $2.02 | $1.87 | $1.94 | $1.94 | 53,635 |
| 2022-03-24 | $1.84 | $2.12 | $1.84 | $1.94 | $1.94 | 121,650 |
| 2022-03-23 | $2.04 | $2.04 | $1.90 | $2.00 | $2.00 | 55,230 |
| 2022-03-22 | $2.05 | $2.10 | $1.99 | $2.01 | $2.01 | 95,404 |
| 2022-03-21 | $1.87 | $2.05 | $1.83 | $2.03 | $2.03 | 213,832 |
| 2022-03-18 | $1.79 | $1.87 | $1.73 | $1.76 | $1.76 | 76,046 |
| 2022-03-17 | $1.59 | $1.79 | $1.57 | $1.76 | $1.76 | 157,758 |
| 2022-03-16 | $1.56 | $1.65 | $1.52 | $1.60 | $1.60 | 51,730 |
| 2022-03-15 | $1.85 | $1.85 | $1.52 | $1.58 | $1.58 | 132,159 |
| 2022-03-14 | $1.61 | $1.61 | $1.41 | $1.44 | $1.44 | 104,827 |
| 2022-03-11 | $1.58 | $1.63 | $1.57 | $1.57 | $1.57 | 49,362 |
| 2022-03-10 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 43,092 |
| 2022-03-09 | $1.53 | $1.59 | $1.47 | $1.56 | $1.56 | 109,871 |
| 2022-03-08 | $1.59 | $1.59 | $1.50 | $1.53 | $1.53 | 91,943 |
| 2022-03-07 | $1.62 | $1.71 | $1.60 | $1.60 | $1.60 | 171,749 |
| 2022-03-04 | $1.70 | $1.78 | $1.55 | $1.62 | $1.62 | 474,315 |
| 2022-03-03 | $1.75 | $1.80 | $1.65 | $1.70 | $1.70 | 448,482 |
| 2022-03-02 | $1.58 | $1.76 | $1.53 | $1.70 | $1.70 | 262,845 |
| 2022-03-01 | $1.52 | $1.63 | $1.50 | $1.55 | $1.55 | 176,695 |
| 2022-02-28 | $1.46 | $1.58 | $1.43 | $1.52 | $1.52 | 147,918 |
| 2022-02-25 | $1.57 | $1.59 | $1.47 | $1.50 | $1.50 | 229,808 |
| 2022-02-24 | $1.43 | $1.64 | $1.35 | $1.59 | $1.59 | 372,644 |
| 2022-02-23 | $1.35 | $1.50 | $1.35 | $1.45 | $1.45 | 387,726 |
| 2022-02-22 | $1.43 | $1.69 | $1.38 | $1.38 | $1.38 | 2,943,863 |
| 2022-02-18 | $1.26 | $1.43 | $1.23 | $1.43 | $1.43 | 842,016 |
| 2022-02-17 | $1.20 | $1.24 | $1.15 | $1.23 | $1.23 | 588,388 |
| 2022-02-16 | $1.25 | $1.25 | $1.17 | $1.20 | $1.20 | 135,031 |
| 2022-02-15 | $1.26 | $1.29 | $1.15 | $1.23 | $1.23 | 290,659 |
| 2022-02-14 | $1.18 | $1.23 | $1.10 | $1.15 | $1.15 | 141,213 |
| 2022-02-11 | $1.28 | $1.32 | $1.14 | $1.15 | $1.15 | 252,724 |
| 2022-02-10 | $1.28 | $1.34 | $1.24 | $1.25 | $1.25 | 146,803 |
| 2022-02-09 | $1.28 | $1.31 | $1.25 | $1.30 | $1.30 | 229,213 |
| 2022-02-08 | $1.33 | $1.33 | $1.22 | $1.25 | $1.25 | 157,219 |
| 2022-02-07 | $1.34 | $1.34 | $1.29 | $1.33 | $1.33 | 69,138 |
| 2022-02-04 | $1.32 | $1.33 | $1.28 | $1.31 | $1.31 | 115,440 |
| 2022-02-03 | $1.32 | $1.35 | $1.30 | $1.32 | $1.32 | 85,315 |
| 2022-02-02 | $1.36 | $1.43 | $1.31 | $1.33 | $1.33 | 146,257 |
| 2022-02-01 | $1.37 | $1.50 | $1.33 | $1.40 | $1.40 | 134,931 |
| 2022-01-31 | $1.38 | $1.47 | $1.28 | $1.39 | $1.39 | 271,790 |
| 2022-01-28 | $1.35 | $1.38 | $1.27 | $1.38 | $1.38 | 149,677 |
| 2022-01-27 | $1.46 | $1.48 | $1.33 | $1.35 | $1.35 | 171,648 |
| 2022-01-26 | $1.50 | $1.50 | $1.37 | $1.38 | $1.38 | 217,367 |
| 2022-01-25 | $1.52 | $1.56 | $1.45 | $1.50 | $1.50 | 902,722 |
| 2022-01-24 | $1.68 | $1.73 | $1.45 | $1.57 | $1.57 | 217,877 |
| 2022-01-21 | $1.73 | $1.79 | $1.64 | $1.68 | $1.68 | 168,215 |
| 2022-01-20 | $1.85 | $1.90 | $1.76 | $1.77 | $1.77 | 66,737 |
| 2022-01-19 | $1.87 | $1.92 | $1.76 | $1.83 | $1.83 | 242,496 |
| 2022-01-18 | $1.91 | $1.98 | $1.83 | $1.85 | $1.85 | 84,631 |
| 2022-01-14 | $1.95 | $1.99 | $1.91 | $1.94 | $1.94 | 128,929 |
| 2022-01-13 | $1.98 | $2.05 | $1.91 | $1.91 | $1.91 | 74,513 |
| 2022-01-12 | $2.07 | $2.08 | $1.97 | $1.97 | $1.97 | 84,258 |
| 2022-01-11 | $2.04 | $2.11 | $1.99 | $2.09 | $2.09 | 51,538 |
| 2022-01-10 | $2.02 | $2.04 | $1.95 | $2.04 | $2.04 | 57,640 |
| 2022-01-07 | $2.15 | $2.21 | $2.02 | $2.05 | $2.05 | 154,746 |
| 2022-01-06 | $2.20 | $2.26 | $2.11 | $2.15 | $2.15 | 110,439 |
| 2022-01-05 | $2.37 | $2.40 | $2.14 | $2.14 | $2.14 | 106,586 |
| 2022-01-04 | $2.39 | $2.45 | $2.32 | $2.39 | $2.39 | 80,087 |
| 2022-01-03 | $2.27 | $2.45 | $2.24 | $2.41 | $2.41 | 257,117 |
| 2021-12-31 | $2.26 | $2.34 | $2.21 | $2.25 | $2.25 | 298,331 |
| 2021-12-30 | $2.29 | $2.35 | $2.26 | $2.27 | $2.27 | 131,191 |
| 2021-12-29 | $2.36 | $2.37 | $2.29 | $2.29 | $2.29 | 93,643 |
| 2021-12-28 | $2.45 | $2.49 | $2.30 | $2.35 | $2.35 | 147,734 |
| 2021-12-27 | $2.47 | $2.50 | $2.39 | $2.45 | $2.45 | 201,171 |
| 2021-12-23 | $2.37 | $2.52 | $2.31 | $2.49 | $2.49 | 176,252 |
| 2021-12-22 | $2.26 | $2.40 | $2.26 | $2.36 | $2.36 | 124,948 |
| 2021-12-21 | $2.51 | $2.58 | $2.24 | $2.27 | $2.27 | 343,483 |
| 2021-12-20 | $2.30 | $2.45 | $2.25 | $2.42 | $2.42 | 273,342 |
| 2021-12-17 | $2.21 | $2.33 | $2.14 | $2.29 | $2.29 | 369,145 |
| 2021-12-16 | $2.30 | $2.41 | $2.20 | $2.25 | $2.25 | 330,308 |
| 2021-12-15 | $2.43 | $2.51 | $2.23 | $2.30 | $2.30 | 1,087,399 |
| 2021-12-14 | $2.77 | $2.84 | $2.43 | $2.46 | $2.46 | 136,980 |
| 2021-12-13 | $2.83 | $3.05 | $2.78 | $2.78 | $2.78 | 249,693 |
| 2021-12-10 | $2.96 | $3.04 | $2.78 | $2.83 | $2.83 | 65,655 |
| 2021-12-09 | $2.87 | $3.06 | $2.87 | $2.96 | $2.96 | 70,400 |
| 2021-12-08 | $3.03 | $3.09 | $2.90 | $2.91 | $2.91 | 46,038 |
| 2021-12-07 | $2.87 | $3.08 | $2.87 | $3.05 | $3.05 | 52,408 |
| 2021-12-06 | $2.83 | $2.95 | $2.70 | $2.85 | $2.85 | 126,618 |
| 2021-12-03 | $2.96 | $2.99 | $2.82 | $2.88 | $2.88 | 95,683 |
| 2021-12-02 | $3.08 | $3.11 | $2.93 | $2.93 | $2.93 | 104,744 |
| 2021-12-01 | $3.35 | $3.40 | $3.07 | $3.12 | $3.12 | 131,674 |
| 2021-11-30 | $3.29 | $3.48 | $3.20 | $3.38 | $3.38 | 247,821 |
| 2021-11-29 | $3.33 | $3.33 | $3.05 | $3.09 | $3.09 | 134,898 |
| 2021-11-26 | $3.37 | $3.39 | $3.12 | $3.28 | $3.28 | 46,851 |
| 2021-11-24 | $3.15 | $3.56 | $3.11 | $3.42 | $3.42 | 156,373 |
| 2021-11-23 | $3.15 | $3.22 | $3.06 | $3.18 | $3.18 | 49,806 |
| 2021-11-22 | $3.25 | $3.26 | $3.06 | $3.15 | $3.15 | 197,073 |
| 2021-11-19 | $3.41 | $3.48 | $3.27 | $3.30 | $3.30 | 114,208 |
| 2021-11-18 | $3.34 | $3.66 | $3.18 | $3.35 | $3.35 | 492,967 |
| 2021-11-17 | $3.29 | $3.34 | $3.07 | $3.17 | $3.17 | 253,640 |
| 2021-11-16 | $3.63 | $4.36 | $3.26 | $3.28 | $3.28 | 1,258,006 |
| 2021-11-15 | $3.60 | $3.71 | $3.57 | $3.59 | $3.59 | 32,295 |
| 2021-11-12 | $3.67 | $3.73 | $3.55 | $3.57 | $3.57 | 70,646 |
| 2021-11-11 | $3.74 | $3.75 | $3.63 | $3.70 | $3.70 | 21,805 |
| 2021-11-10 | $3.89 | $3.97 | $3.72 | $3.74 | $3.74 | 69,213 |
| 2021-11-09 | $3.72 | $4.05 | $3.67 | $3.91 | $3.91 | 109,269 |
| 2021-11-08 | $3.78 | $3.78 | $3.59 | $3.71 | $3.71 | 101,900 |
| 2021-11-05 | $3.87 | $3.94 | $3.81 | $3.82 | $3.82 | 31,623 |
| 2021-11-04 | $4.08 | $4.10 | $3.85 | $3.90 | $3.90 | 49,303 |
| 2021-11-03 | $4.06 | $4.13 | $3.97 | $4.03 | $4.03 | 166,838 |
| 2021-11-02 | $3.90 | $4.07 | $3.82 | $4.05 | $4.05 | 82,358 |
| 2021-11-01 | $3.69 | $3.94 | $3.60 | $3.85 | $3.85 | 166,004 |
| 2021-10-29 | $3.64 | $3.71 | $3.58 | $3.60 | $3.60 | 26,302 |
| 2021-10-28 | $3.57 | $3.77 | $3.54 | $3.65 | $3.65 | 69,078 |
| 2021-10-27 | $3.62 | $3.66 | $3.37 | $3.57 | $3.57 | 226,305 |
| 2021-10-26 | $3.66 | $3.66 | $3.55 | $3.62 | $3.62 | 44,545 |
| 2021-10-25 | $3.59 | $3.70 | $3.54 | $3.63 | $3.63 | 53,612 |
| 2021-10-22 | $3.60 | $3.60 | $3.46 | $3.57 | $3.57 | 38,073 |
| 2021-10-21 | $3.63 | $3.70 | $3.51 | $3.60 | $3.60 | 78,968 |
| 2021-10-20 | $3.71 | $3.74 | $3.60 | $3.63 | $3.63 | 60,326 |
| 2021-10-19 | $3.76 | $3.79 | $3.68 | $3.72 | $3.72 | 43,648 |
| 2021-10-18 | $3.68 | $3.77 | $3.62 | $3.76 | $3.76 | 66,245 |
| 2021-10-15 | $3.79 | $3.79 | $3.64 | $3.66 | $3.66 | 69,536 |
| 2021-10-14 | $3.82 | $3.89 | $3.78 | $3.80 | $3.80 | 46,867 |
| 2021-10-13 | $3.97 | $4.00 | $3.80 | $3.85 | $3.85 | 81,625 |
| 2021-10-12 | $3.89 | $3.97 | $3.86 | $3.95 | $3.95 | 47,620 |
| 2021-10-11 | $3.83 | $3.94 | $3.70 | $3.89 | $3.89 | 94,545 |
| 2021-10-08 | $3.74 | $3.91 | $3.72 | $3.84 | $3.84 | 55,982 |
| 2021-10-07 | $3.77 | $3.77 | $3.61 | $3.76 | $3.76 | 79,603 |
| 2021-10-06 | $3.75 | $3.79 | $3.67 | $3.75 | $3.75 | 49,226 |
| 2021-10-05 | $3.92 | $4.01 | $3.73 | $3.79 | $3.79 | 62,468 |
| 2021-10-04 | $3.99 | $3.99 | $3.85 | $3.88 | $3.88 | 95,933 |
| 2021-10-01 | $4.06 | $4.12 | $3.96 | $4.03 | $4.03 | 52,851 |
| 2021-09-30 | $4.08 | $4.12 | $4.00 | $4.08 | $4.08 | 95,400 |
| 2021-09-29 | $4.18 | $4.18 | $4.01 | $4.08 | $4.08 | 103,535 |
| 2021-09-28 | $4.16 | $4.28 | $4.09 | $4.16 | $4.16 | 71,695 |
| 2021-09-27 | $4.17 | $4.31 | $4.15 | $4.18 | $4.18 | 87,409 |
| 2021-09-24 | $4.29 | $4.29 | $4.16 | $4.20 | $4.20 | 45,306 |
| 2021-09-23 | $4.24 | $4.35 | $4.20 | $4.31 | $4.31 | 86,610 |
| 2021-09-22 | $4.25 | $4.25 | $4.16 | $4.23 | $4.23 | 52,757 |
| 2021-09-21 | $4.17 | $4.23 | $4.09 | $4.23 | $4.23 | 122,572 |
| 2021-09-20 | $4.20 | $4.27 | $4.05 | $4.19 | $4.19 | 84,825 |
| 2021-09-17 | $4.47 | $4.57 | $4.20 | $4.27 | $4.27 | 288,536 |
| 2021-09-16 | $4.34 | $4.52 | $4.23 | $4.47 | $4.47 | 105,070 |
| 2021-09-15 | $4.12 | $4.36 | $4.05 | $4.34 | $4.34 | 118,478 |
| 2021-09-14 | $4.27 | $4.34 | $4.07 | $4.11 | $4.11 | 110,632 |
| 2021-09-13 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 58,456 |
| 2021-09-10 | $4.42 | $4.50 | $4.31 | $4.40 | $4.40 | 57,076 |
| 2021-09-09 | $4.29 | $4.51 | $4.28 | $4.42 | $4.42 | 97,946 |
| 2021-09-08 | $4.58 | $4.62 | $4.22 | $4.27 | $4.27 | 180,053 |
| 2021-09-07 | $5.00 | $5.10 | $4.50 | $4.55 | $4.55 | 434,698 |
| 2021-09-03 | $4.70 | $5.09 | $4.65 | $5.03 | $5.03 | 350,438 |
| 2021-09-02 | $4.74 | $4.75 | $4.59 | $4.73 | $4.73 | 81,477 |
| 2021-09-01 | $4.82 | $4.82 | $4.70 | $4.76 | $4.76 | 40,795 |
| 2021-08-31 | $4.64 | $4.81 | $4.59 | $4.79 | $4.79 | 81,374 |
| 2021-08-30 | $4.85 | $4.85 | $4.63 | $4.65 | $4.65 | 75,084 |
| 2021-08-27 | $4.73 | $4.85 | $4.68 | $4.81 | $4.81 | 126,087 |
| 2021-08-26 | $4.66 | $4.79 | $4.62 | $4.73 | $4.73 | 45,963 |
| 2021-08-25 | $4.79 | $4.79 | $4.60 | $4.67 | $4.67 | 72,514 |
| 2021-08-24 | $4.56 | $4.84 | $4.51 | $4.78 | $4.78 | 74,571 |
| 2021-08-23 | $4.39 | $4.65 | $4.36 | $4.59 | $4.59 | 131,745 |
| 2021-08-20 | $4.21 | $4.40 | $4.13 | $4.35 | $4.35 | 62,366 |
| 2021-08-19 | $4.39 | $4.40 | $4.17 | $4.26 | $4.26 | 127,605 |
| 2021-08-18 | $4.31 | $4.72 | $4.23 | $4.44 | $4.44 | 314,394 |
| 2021-08-17 | $4.12 | $4.34 | $4.05 | $4.24 | $4.24 | 511,169 |
| 2021-08-16 | $4.45 | $4.45 | $4.16 | $4.20 | $4.20 | 285,509 |
| 2021-08-13 | $4.67 | $4.70 | $4.40 | $4.52 | $4.52 | 429,579 |
| 2021-08-12 | $4.78 | $4.85 | $4.58 | $4.62 | $4.62 | 244,016 |
| 2021-08-11 | $5.63 | $5.67 | $4.80 | $4.82 | $4.82 | 754,509 |
| 2021-08-10 | $5.94 | $6.09 | $5.68 | $5.71 | $5.71 | 470,241 |
| 2021-08-09 | $5.80 | $6.24 | $5.75 | $5.90 | $5.90 | 658,061 |
| 2021-08-06 | $5.85 | $5.88 | $5.50 | $5.79 | $5.79 | 212,155 |
| 2021-08-05 | $5.92 | $5.97 | $5.61 | $5.88 | $5.88 | 317,076 |
| 2021-08-04 | $6.10 | $6.11 | $5.52 | $5.58 | $5.58 | 481,189 |
| 2021-08-03 | $6.02 | $6.40 | $5.76 | $5.94 | $5.94 | 1,180,117 |
| 2021-08-02 | $5.40 | $5.59 | $5.33 | $5.52 | $5.52 | 130,444 |
| 2021-07-30 | $5.38 | $5.52 | $5.31 | $5.39 | $5.39 | 132,765 |
| 2021-07-29 | $5.94 | $6.00 | $5.41 | $5.47 | $5.47 | 382,944 |
| 2021-07-28 | $5.68 | $6.23 | $5.53 | $5.79 | $5.79 | 1,056,281 |
| 2021-07-27 | $5.48 | $5.65 | $5.31 | $5.51 | $5.51 | 94,902 |
| 2021-07-26 | $5.57 | $5.71 | $5.38 | $5.48 | $5.48 | 220,154 |
| 2021-07-23 | $5.73 | $5.80 | $5.20 | $5.38 | $5.38 | 188,741 |
| 2021-07-22 | $5.83 | $5.89 | $5.57 | $5.61 | $5.61 | 260,732 |
| 2021-07-21 | $5.75 | $5.96 | $5.50 | $5.76 | $5.76 | 414,724 |
| 2021-07-20 | $5.77 | $5.84 | $5.61 | $5.65 | $5.65 | 281,771 |
| 2021-07-19 | $5.97 | $6.14 | $5.60 | $5.80 | $5.80 | 616,936 |
| 2021-07-16 | $5.85 | $5.89 | $5.42 | $5.56 | $5.56 | 864,359 |
| 2021-07-15 | $5.85 | $5.89 | $5.80 | $5.80 | $5.80 | 431,323 |
| 2021-07-14 | $5.99 | $6.09 | $5.85 | $5.90 | $5.90 | 1,831,448 |
| 2021-07-13 | $7.10 | $7.18 | $6.91 | $7.09 | $7.09 | 88,475 |
| 2021-07-12 | $7.20 | $7.22 | $6.77 | $7.09 | $7.09 | 82,710 |
| 2021-07-09 | $7.48 | $7.48 | $7.06 | $7.20 | $7.20 | 48,908 |
| 2021-07-08 | $7.26 | $7.45 | $7.20 | $7.45 | $7.45 | 20,657 |
| 2021-07-07 | $7.60 | $7.68 | $7.01 | $7.36 | $7.36 | 73,610 |
| 2021-07-06 | $7.80 | $7.88 | $7.51 | $7.59 | $7.59 | 42,919 |
| 2021-07-02 | $7.69 | $7.83 | $7.64 | $7.83 | $7.83 | 52,227 |
| 2021-07-01 | $7.88 | $7.91 | $7.60 | $7.67 | $7.67 | 36,632 |
| 2021-06-30 | $8.11 | $8.17 | $7.81 | $7.90 | $7.90 | 36,936 |
| 2021-06-29 | $8.18 | $8.23 | $7.89 | $8.12 | $8.12 | 66,805 |
| 2021-06-28 | $8.12 | $8.44 | $8.01 | $8.18 | $8.18 | 66,064 |
| 2021-06-25 | $7.85 | $8.05 | $7.64 | $8.00 | $8.00 | 937,580 |
| 2021-06-24 | $7.75 | $7.92 | $7.67 | $7.85 | $7.85 | 67,930 |
| 2021-06-23 | $7.64 | $7.82 | $7.52 | $7.78 | $7.78 | 67,127 |
| 2021-06-22 | $7.63 | $7.73 | $7.30 | $7.64 | $7.64 | 68,883 |
| 2021-06-21 | $7.51 | $7.68 | $7.35 | $7.66 | $7.66 | 63,004 |
| 2021-06-18 | $7.60 | $7.68 | $7.40 | $7.51 | $7.51 | 66,290 |
| 2021-06-17 | $7.75 | $7.91 | $7.51 | $7.64 | $7.64 | 51,131 |
| 2021-06-16 | $8.46 | $8.46 | $7.56 | $7.78 | $7.78 | 103,222 |
| 2021-06-15 | $8.77 | $8.77 | $8.15 | $8.25 | $8.25 | 71,007 |
| 2021-06-14 | $8.60 | $8.85 | $8.40 | $8.68 | $8.68 | 104,517 |
| 2021-06-11 | $8.85 | $9.20 | $8.31 | $8.55 | $8.55 | 96,245 |
| 2021-06-10 | $8.84 | $9.21 | $8.75 | $8.85 | $8.85 | 116,345 |
| 2021-06-09 | $9.14 | $9.29 | $8.68 | $8.83 | $8.83 | 121,302 |
| 2021-06-08 | $8.39 | $9.18 | $8.38 | $9.04 | $9.04 | 130,519 |
| 2021-06-07 | $8.21 | $8.40 | $8.05 | $8.35 | $8.35 | 89,008 |
| 2021-06-04 | $8.19 | $8.36 | $8.14 | $8.16 | $8.16 | 61,076 |
| 2021-06-03 | $8.02 | $8.25 | $7.86 | $8.19 | $8.19 | 97,111 |
| 2021-06-02 | $7.67 | $8.05 | $7.67 | $8.03 | $8.03 | 88,285 |
| 2021-06-01 | $7.38 | $7.77 | $7.28 | $7.71 | $7.71 | 46,007 |
| 2021-05-28 | $7.55 | $7.67 | $7.12 | $7.27 | $7.27 | 78,004 |
| 2021-05-27 | $7.41 | $7.67 | $7.40 | $7.58 | $7.58 | 31,050 |
| 2021-05-26 | $7.18 | $7.58 | $7.06 | $7.50 | $7.50 | 35,049 |
| 2021-05-25 | $7.50 | $7.64 | $7.17 | $7.19 | $7.19 | 68,842 |
| 2021-05-24 | $7.82 | $7.82 | $7.39 | $7.46 | $7.46 | 52,433 |
| 2021-05-21 | $8.00 | $8.00 | $7.79 | $7.82 | $7.82 | 64,267 |
| 2021-05-20 | $7.84 | $8.10 | $7.78 | $7.98 | $7.98 | 27,902 |
| 2021-05-19 | $8.33 | $8.35 | $7.85 | $7.88 | $7.88 | 80,768 |
| 2021-05-18 | $8.06 | $8.48 | $8.02 | $8.41 | $8.41 | 75,113 |
| 2021-05-17 | $7.91 | $8.20 | $7.85 | $8.05 | $8.05 | 212,326 |
| 2021-05-14 | $7.74 | $8.20 | $7.74 | $8.05 | $8.05 | 73,104 |
| 2021-05-13 | $7.84 | $8.05 | $7.58 | $7.72 | $7.72 | 119,395 |
| 2021-05-12 | $7.31 | $8.20 | $7.25 | $7.84 | $7.84 | 92,330 |
| 2021-05-11 | $6.83 | $7.65 | $6.76 | $7.46 | $7.46 | 127,653 |
| 2021-05-10 | $7.25 | $7.25 | $6.90 | $6.95 | $6.95 | 136,489 |
| 2021-05-07 | $7.05 | $7.34 | $7.04 | $7.25 | $7.25 | 59,824 |
| 2021-05-06 | $7.19 | $7.32 | $7.00 | $7.11 | $7.11 | 219,100 |
| 2021-05-05 | $7.26 | $7.34 | $7.19 | $7.26 | $7.26 | 60,731 |
| 2021-05-04 | $7.33 | $7.33 | $7.07 | $7.28 | $7.28 | 81,559 |
| 2021-05-03 | $7.42 | $7.42 | $7.19 | $7.33 | $7.33 | 55,683 |
| 2021-04-30 | $7.28 | $7.73 | $7.05 | $7.40 | $7.40 | 73,681 |
| 2021-04-29 | $7.70 | $7.83 | $7.20 | $7.29 | $7.29 | 95,798 |
| 2021-04-28 | $7.74 | $7.82 | $7.51 | $7.75 | $7.75 | 52,491 |
| 2021-04-27 | $7.82 | $8.10 | $7.67 | $7.84 | $7.84 | 141,116 |
| 2021-04-26 | $7.95 | $7.96 | $7.55 | $7.83 | $7.83 | 82,479 |
| 2021-04-23 | $7.60 | $7.85 | $7.54 | $7.69 | $7.69 | 42,483 |
| 2021-04-22 | $7.60 | $7.82 | $7.40 | $7.55 | $7.55 | 95,843 |
| 2021-04-21 | $6.75 | $7.60 | $6.68 | $7.50 | $7.50 | 187,963 |
| 2021-04-20 | $6.86 | $6.95 | $6.64 | $6.78 | $6.78 | 34,804 |
| 2021-04-19 | $6.86 | $7.04 | $6.61 | $6.95 | $6.95 | 63,790 |
| 2021-04-16 | $7.35 | $7.38 | $6.85 | $6.92 | $6.92 | 96,026 |
| 2021-04-15 | $7.61 | $7.61 | $7.20 | $7.38 | $7.38 | 57,781 |
| 2021-04-14 | $7.12 | $7.58 | $7.09 | $7.42 | $7.42 | 59,989 |
| 2021-04-13 | $7.29 | $7.29 | $6.88 | $7.15 | $7.15 | 130,294 |
| 2021-04-12 | $7.64 | $7.64 | $7.26 | $7.29 | $7.29 | 107,904 |
| 2021-04-09 | $7.75 | $7.98 | $7.47 | $7.67 | $7.67 | 141,668 |
| 2021-04-08 | $7.63 | $8.21 | $7.56 | $7.81 | $7.81 | 305,309 |
| 2021-04-07 | $7.95 | $8.00 | $7.56 | $7.70 | $7.70 | 163,907 |
| 2021-04-06 | $8.10 | $8.23 | $7.90 | $8.00 | $8.00 | 176,009 |
| 2021-04-05 | $8.41 | $8.46 | $7.95 | $7.99 | $7.99 | 135,512 |
| 2021-04-01 | $8.49 | $8.59 | $8.32 | $8.41 | $8.41 | 73,022 |
| 2021-03-31 | $8.25 | $8.55 | $8.25 | $8.44 | $8.44 | 70,364 |
| 2021-03-30 | $8.22 | $8.40 | $7.92 | $8.18 | $8.18 | 66,059 |
| 2021-03-29 | $8.58 | $8.77 | $8.07 | $8.22 | $8.22 | 92,219 |
| 2021-03-26 | $8.61 | $8.80 | $8.48 | $8.61 | $8.61 | 159,246 |
| 2021-03-25 | $8.77 | $8.82 | $8.31 | $8.55 | $8.55 | 113,386 |
| 2021-03-24 | $9.26 | $9.30 | $8.80 | $8.81 | $8.81 | 90,377 |
| 2021-03-23 | $10.13 | $10.13 | $9.06 | $9.21 | $9.21 | 129,129 |
| 2021-03-22 | $10.15 | $10.33 | $9.98 | $10.07 | $10.07 | 72,164 |
| 2021-03-19 | $10.26 | $10.50 | $10.01 | $10.08 | $10.08 | 104,732 |
| 2021-03-18 | $10.44 | $10.85 | $10.15 | $10.20 | $10.20 | 133,521 |
| 2021-03-17 | $10.33 | $10.47 | $10.06 | $10.40 | $10.40 | 93,051 |
| 2021-03-16 | $10.93 | $11.04 | $10.21 | $10.47 | $10.47 | 79,012 |
| 2021-03-15 | $10.48 | $11.19 | $10.40 | $10.91 | $10.91 | 104,605 |
| 2021-03-12 | $10.19 | $10.42 | $10.05 | $10.25 | $10.25 | 78,915 |
| 2021-03-11 | $10.00 | $10.32 | $9.99 | $10.10 | $10.10 | 139,030 |
| 2021-03-10 | $10.01 | $10.10 | $9.72 | $9.91 | $9.91 | 131,848 |
| 2021-03-09 | $9.64 | $10.18 | $9.58 | $9.81 | $9.81 | 186,473 |
| 2021-03-08 | $10.87 | $10.87 | $9.51 | $9.54 | $9.54 | 199,766 |
| 2021-03-05 | $10.11 | $10.75 | $8.49 | $9.97 | $9.97 | 557,889 |
| 2021-03-04 | $12.95 | $12.95 | $11.91 | $12.31 | $12.31 | 82,005 |
| 2021-03-03 | $13.51 | $13.58 | $13.00 | $13.11 | $13.11 | 53,279 |
| 2021-03-02 | $13.79 | $13.79 | $13.10 | $13.43 | $13.43 | 83,324 |
| 2021-03-01 | $12.80 | $13.98 | $12.73 | $13.86 | $13.86 | 147,870 |
| 2021-02-26 | $12.58 | $12.79 | $12.10 | $12.59 | $12.59 | 77,649 |
| 2021-02-25 | $13.01 | $13.03 | $12.45 | $12.50 | $12.50 | 57,154 |
| 2021-02-24 | $12.35 | $13.28 | $12.26 | $12.90 | $12.90 | 61,030 |
| 2021-02-23 | $13.02 | $13.03 | $11.85 | $12.33 | $12.33 | 147,913 |
| 2021-02-22 | $13.44 | $13.49 | $13.12 | $13.20 | $13.20 | 48,160 |
| 2021-02-19 | $13.10 | $13.65 | $13.10 | $13.45 | $13.45 | 54,421 |
| 2021-02-18 | $13.71 | $13.71 | $13.02 | $13.02 | $13.02 | 68,312 |
| 2021-02-17 | $14.07 | $14.17 | $13.61 | $13.75 | $13.75 | 46,650 |
| 2021-02-16 | $14.24 | $14.40 | $14.06 | $14.07 | $14.07 | 50,710 |
| 2021-02-12 | $13.98 | $14.48 | $13.76 | $14.04 | $14.04 | 57,508 |
| 2021-02-11 | $14.51 | $14.54 | $13.81 | $14.04 | $14.04 | 112,191 |
| 2021-02-10 | $14.71 | $14.98 | $14.25 | $14.60 | $14.60 | 78,984 |
| 2021-02-09 | $14.70 | $14.88 | $14.52 | $14.73 | $14.73 | 163,729 |
| 2021-02-08 | $14.09 | $14.54 | $13.91 | $14.41 | $14.41 | 102,953 |
| 2021-02-05 | $14.13 | $14.20 | $13.70 | $14.10 | $14.10 | 80,347 |
| 2021-02-04 | $13.92 | $14.59 | $13.70 | $13.90 | $13.90 | 205,056 |
| 2021-02-03 | $13.58 | $13.85 | $13.57 | $13.82 | $13.82 | 124,569 |
| 2021-02-02 | $13.05 | $13.63 | $13.05 | $13.52 | $13.52 | 146,691 |
| 2021-02-01 | $13.26 | $13.26 | $12.47 | $12.90 | $12.90 | 113,349 |
| 2021-01-29 | $13.13 | $13.19 | $12.64 | $13.02 | $13.02 | 131,422 |
| 2021-01-28 | $13.22 | $13.45 | $12.91 | $13.05 | $13.05 | 153,674 |
| 2021-01-27 | $13.67 | $13.67 | $13.10 | $13.20 | $13.20 | 177,401 |
| 2021-01-26 | $13.88 | $13.94 | $13.67 | $13.83 | $13.83 | 103,133 |
| 2021-01-25 | $14.14 | $14.15 | $13.58 | $13.75 | $13.75 | 124,951 |
| 2021-01-22 | $14.04 | $14.16 | $13.80 | $14.04 | $14.04 | 85,002 |
| 2021-01-21 | $14.10 | $14.30 | $13.91 | $14.05 | $14.05 | 91,702 |
| 2021-01-20 | $14.16 | $14.40 | $13.86 | $14.25 | $14.25 | 131,610 |
| 2021-01-19 | $13.98 | $14.09 | $13.51 | $14.06 | $14.06 | 145,955 |
| 2021-01-15 | $14.00 | $14.08 | $13.67 | $13.74 | $13.74 | 133,949 |
| 2021-01-14 | $13.76 | $13.99 | $13.65 | $13.84 | $13.84 | 186,558 |
| 2021-01-13 | $13.99 | $14.05 | $13.58 | $13.77 | $13.77 | 122,711 |
| 2021-01-12 | $14.30 | $14.33 | $13.86 | $14.07 | $14.07 | 170,251 |
| 2021-01-11 | $13.91 | $14.56 | $13.40 | $14.07 | $14.07 | 361,308 |
| 2021-01-08 | $14.27 | $14.28 | $12.90 | $13.40 | $13.40 | 645,559 |
| 2021-01-07 | $15.40 | $15.40 | $14.06 | $14.08 | $14.08 | 703,629 |
| 2021-01-06 | $17.00 | $17.00 | $14.28 | $14.72 | $14.72 | 1,401,844 |
| 2021-01-05 | $23.99 | $24.10 | $23.40 | $23.73 | $23.73 | 9,701 |
| 2021-01-04 | $22.06 | $24.10 | $22.05 | $23.98 | $23.98 | 25,977 |
| 2020-12-31 | $21.07 | $22.20 | $20.56 | $22.05 | $22.05 | 16,698 |
| 2020-12-30 | $23.54 | $24.10 | $20.96 | $21.33 | $21.33 | 18,015 |
| 2020-12-29 | $23.40 | $23.40 | $20.93 | $21.14 | $21.14 | 18,213 |
| 2020-12-28 | $22.19 | $23.58 | $22.19 | $22.58 | $22.58 | 8,047 |
| 2020-12-24 | $24.10 | $24.10 | $22.02 | $22.02 | $22.02 | 3,732 |
| 2020-12-23 | $23.22 | $23.67 | $21.90 | $22.50 | $22.50 | 33,284 |
| 2020-12-22 | $22.84 | $24.76 | $22.79 | $23.43 | $23.43 | 25,140 |
| 2020-12-21 | $23.95 | $23.95 | $22.19 | $22.84 | $22.84 | 15,098 |
| 2020-12-18 | $23.76 | $26.82 | $22.60 | $23.85 | $23.85 | 316,469 |
| 2020-12-17 | $24.33 | $25.74 | $23.34 | $23.87 | $23.87 | 40,475 |
| 2020-12-16 | $24.30 | $24.60 | $23.53 | $24.13 | $24.13 | 26,436 |
| 2020-12-15 | $24.31 | $24.88 | $23.13 | $24.31 | $24.31 | 29,973 |
| 2020-12-14 | $24.16 | $24.91 | $24.00 | $24.14 | $24.14 | 32,552 |
| 2020-12-11 | $21.84 | $25.66 | $21.84 | $24.12 | $24.12 | 54,127 |
| 2020-12-10 | $23.94 | $24.82 | $20.23 | $21.92 | $21.92 | 38,924 |
| 2020-12-09 | $25.30 | $26.17 | $23.67 | $23.73 | $23.73 | 23,069 |
| 2020-12-08 | $28.05 | $28.05 | $25.33 | $25.49 | $25.49 | 25,984 |
| 2020-12-07 | $25.05 | $26.10 | $24.22 | $25.80 | $25.80 | 36,101 |
| 2020-12-04 | $25.56 | $27.37 | $24.47 | $26.14 | $26.14 | 34,486 |
| 2020-12-03 | $26.39 | $27.25 | $25.22 | $25.75 | $25.75 | 21,724 |
| 2020-12-02 | $24.46 | $28.95 | $24.46 | $26.24 | $26.24 | 52,704 |
| 2020-12-01 | $26.36 | $27.97 | $24.24 | $26.12 | $26.12 | 29,044 |
| 2020-11-30 | $29.10 | $29.10 | $24.30 | $25.51 | $25.51 | 29,988 |
| 2020-11-27 | $28.15 | $29.92 | $27.02 | $29.00 | $29.00 | 30,537 |
| 2020-11-25 | $22.77 | $27.99 | $22.61 | $27.99 | $27.99 | 68,386 |
| 2020-11-24 | $25.00 | $25.00 | $23.35 | $24.02 | $24.02 | 49,370 |
| 2020-11-23 | $21.03 | $25.00 | $21.03 | $24.50 | $24.50 | 192,820 |
| 2020-11-20 | $19.89 | $21.19 | $19.83 | $20.50 | $20.50 | 17,903 |
| 2020-11-19 | $20.41 | $20.60 | $19.55 | $20.55 | $20.55 | 7,321 |
| 2020-11-18 | $19.79 | $20.70 | $19.72 | $20.21 | $20.21 | 9,556 |
| 2020-11-17 | $20.75 | $20.80 | $20.00 | $20.53 | $20.53 | 8,273 |
| 2020-11-16 | $20.39 | $20.98 | $20.39 | $20.82 | $20.82 | 18,377 |
| 2020-11-13 | $19.95 | $20.98 | $19.20 | $20.05 | $20.05 | 19,492 |
| 2020-11-12 | $19.23 | $20.20 | $18.90 | $19.66 | $19.66 | 20,474 |
| 2020-11-11 | $18.79 | $19.76 | $18.62 | $19.68 | $19.68 | 11,246 |
| 2020-11-10 | $18.90 | $20.79 | $18.50 | $18.97 | $18.97 | 58,707 |
| 2020-11-09 | $16.90 | $18.95 | $16.12 | $18.47 | $18.47 | 28,292 |
| 2020-11-06 | $16.65 | $16.65 | $15.88 | $16.09 | $16.09 | 5,952 |
| 2020-11-05 | $16.54 | $18.27 | $16.27 | $16.30 | $16.30 | 16,554 |
| 2020-11-04 | $16.34 | $16.83 | $16.11 | $16.65 | $16.65 | 9,515 |
| 2020-11-03 | $16.77 | $16.94 | $15.78 | $16.63 | $16.63 | 15,377 |
| 2020-11-02 | $15.69 | $16.73 | $15.69 | $16.45 | $16.45 | 5,191 |
| 2020-10-30 | $16.63 | $17.98 | $15.56 | $15.81 | $15.81 | 14,671 |
| 2020-10-29 | $16.19 | $16.69 | $16.13 | $16.64 | $16.64 | 5,612 |
| 2020-10-28 | $16.00 | $16.81 | $15.60 | $16.03 | $16.03 | 15,823 |
| 2020-10-27 | $16.12 | $16.73 | $15.74 | $15.94 | $15.94 | 11,959 |
| 2020-10-26 | $17.02 | $17.18 | $16.14 | $16.33 | $16.33 | 10,381 |
| 2020-10-23 | $17.85 | $18.17 | $16.99 | $17.24 | $17.24 | 16,485 |
| 2020-10-22 | $17.00 | $18.53 | $16.64 | $17.83 | $17.83 | 16,476 |
| 2020-10-21 | $18.00 | $18.40 | $15.52 | $16.63 | $16.63 | 17,706 |
| 2020-10-20 | $19.12 | $19.12 | $17.80 | $17.99 | $17.99 | 12,530 |
| 2020-10-19 | $19.21 | $19.86 | $18.41 | $18.70 | $18.70 | 12,343 |
| 2020-10-16 | $19.31 | $20.45 | $18.89 | $19.47 | $19.47 | 14,152 |
| 2020-10-15 | $18.63 | $19.65 | $18.63 | $19.52 | $19.52 | 8,338 |
| 2020-10-14 | $19.60 | $20.20 | $19.60 | $19.75 | $19.75 | 8,743 |
| 2020-10-13 | $19.49 | $19.97 | $19.41 | $19.84 | $19.84 | 7,567 |
| 2020-10-12 | $19.85 | $19.87 | $19.25 | $19.66 | $19.66 | 9,009 |
| 2020-10-09 | $20.30 | $20.99 | $19.79 | $19.84 | $19.84 | 10,388 |
| 2020-10-08 | $20.95 | $21.25 | $19.21 | $20.31 | $20.31 | 120,557 |
| 2020-10-07 | $19.19 | $21.46 | $18.36 | $21.46 | $21.46 | 50,774 |
| 2020-10-06 | $21.33 | $21.33 | $18.87 | $19.22 | $19.22 | 27,183 |
| 2020-10-05 | $19.08 | $19.31 | $18.72 | $19.22 | $19.22 | 9,075 |
| 2020-10-02 | $20.12 | $20.25 | $18.73 | $18.89 | $18.89 | 24,046 |
| 2020-10-01 | $20.00 | $20.87 | $19.77 | $20.37 | $20.37 | 16,160 |
| 2020-09-30 | $21.50 | $21.50 | $20.12 | $20.34 | $20.34 | 24,875 |
| 2020-09-29 | $21.03 | $22.01 | $21.03 | $21.82 | $21.82 | 6,026 |
| 2020-09-28 | $22.49 | $22.88 | $21.74 | $22.12 | $22.12 | 8,234 |
| 2020-09-25 | $22.17 | $22.73 | $21.70 | $22.25 | $22.25 | 21,642 |
| 2020-09-24 | $23.27 | $23.50 | $21.02 | $21.16 | $21.16 | 329,945 |
| 2020-09-23 | $23.40 | $23.53 | $22.74 | $23.43 | $23.43 | 7,782 |
| 2020-09-22 | $23.17 | $23.90 | $23.16 | $23.30 | $23.30 | 6,402 |
| 2020-09-21 | $25.25 | $25.25 | $22.62 | $22.62 | $22.62 | 349,394 |
| 2020-09-18 | $25.00 | $25.98 | $23.50 | $25.25 | $25.25 | 42,064 |
| 2020-09-17 | $24.54 | $26.32 | $23.00 | $24.40 | $24.40 | 119,253 |
| 2020-09-16 | $22.75 | $23.44 | $22.70 | $22.98 | $22.98 | 9,580 |
| 2020-09-15 | $22.50 | $23.25 | $22.50 | $22.66 | $22.66 | 3,567 |
| 2020-09-14 | $22.27 | $22.74 | $21.67 | $22.29 | $22.29 | 7,764 |
| 2020-09-11 | $22.85 | $24.96 | $21.56 | $21.84 | $21.84 | 24,131 |
| 2020-09-10 | $23.76 | $23.78 | $22.50 | $23.00 | $23.00 | 91,955 |
| 2020-09-09 | $21.68 | $22.97 | $21.42 | $22.84 | $22.84 | 25,545 |
| 2020-09-08 | $22.45 | $25.61 | $20.51 | $22.23 | $22.23 | 103,819 |
| 2020-09-04 | $23.06 | $23.97 | $20.66 | $22.82 | $22.82 | 23,110 |
| 2020-09-03 | $22.96 | $23.68 | $22.96 | $23.22 | $23.22 | 38,155 |
| 2020-09-02 | $23.86 | $24.22 | $22.90 | $22.97 | $22.97 | 16,423 |
| 2020-09-01 | $22.89 | $24.83 | $22.89 | $23.52 | $23.52 | 24,672 |
| 2020-08-31 | $24.41 | $25.46 | $23.05 | $23.24 | $23.24 | 28,016 |
| 2020-08-28 | $23.92 | $25.02 | $23.04 | $24.60 | $24.60 | 26,570 |
| 2020-08-27 | $24.08 | $24.35 | $22.52 | $24.02 | $24.02 | 41,832 |
| 2020-08-26 | $25.69 | $27.02 | $23.93 | $24.19 | $24.19 | 37,603 |
| 2020-08-25 | $26.03 | $26.80 | $24.83 | $25.79 | $25.79 | 28,279 |
| 2020-08-24 | $27.23 | $30.00 | $25.03 | $25.79 | $25.79 | 60,928 |
| 2020-08-21 | $25.76 | $28.00 | $24.52 | $26.71 | $26.71 | 70,440 |
| 2020-08-20 | $23.69 | $27.08 | $23.61 | $25.83 | $25.83 | 92,511 |
| 2020-08-19 | $24.02 | $24.65 | $23.15 | $24.22 | $24.22 | 83,547 |
| 2020-08-18 | $23.38 | $25.86 | $20.29 | $24.42 | $24.42 | 256,631 |
| 2020-08-17 | $24.48 | $36.00 | $22.11 | $23.76 | $23.76 | 1,098,645 |
| 2020-08-14 | $20.99 | $21.26 | $20.00 | $20.61 | $20.61 | 20,441 |
| 2020-08-13 | $20.12 | $20.50 | $20.00 | $20.21 | $20.21 | 9,929 |
| 2020-08-12 | $20.53 | $21.43 | $20.32 | $20.54 | $20.54 | 8,870 |
| 2020-08-11 | $20.00 | $20.95 | $19.80 | $20.01 | $20.01 | 15,885 |
| 2020-08-10 | $20.57 | $21.59 | $19.90 | $20.00 | $20.00 | 30,149 |
| 2020-08-07 | $20.00 | $20.55 | $20.00 | $20.46 | $20.46 | 8,954 |
| 2020-08-06 | $20.50 | $20.92 | $20.00 | $20.08 | $20.08 | 7,747 |
| 2020-08-05 | $20.51 | $20.99 | $20.00 | $20.50 | $20.50 | 10,554 |
| 2020-08-04 | $20.31 | $21.75 | $20.00 | $20.52 | $20.52 | 11,291 |
| 2020-08-03 | $20.27 | $20.27 | $20.00 | $20.26 | $20.26 | 15,002 |
| 2020-07-31 | $20.00 | $20.38 | $20.00 | $20.19 | $20.19 | 13,046 |
| 2020-07-30 | $20.00 | $20.56 | $19.90 | $20.23 | $20.23 | 11,708 |
| 2020-07-29 | $20.09 | $20.25 | $19.80 | $20.01 | $20.01 | 30,838 |
| 2020-07-28 | $21.06 | $21.10 | $19.39 | $20.13 | $20.13 | 17,007 |
| 2020-07-27 | $20.19 | $22.03 | $19.85 | $21.68 | $21.68 | 76,192 |
| 2020-07-24 | $20.19 | $20.71 | $19.00 | $20.35 | $20.35 | 27,225 |
| 2020-07-23 | $18.80 | $20.54 | $18.80 | $20.10 | $20.10 | 28,398 |
| 2020-07-22 | $18.69 | $19.84 | $18.43 | $19.15 | $19.15 | 59,778 |
| 2020-07-21 | $20.36 | $20.36 | $18.38 | $18.75 | $18.75 | 30,106 |
| 2020-07-20 | $20.59 | $21.01 | $19.18 | $19.51 | $19.51 | 30,983 |
| 2020-07-17 | $21.13 | $21.13 | $20.11 | $20.36 | $20.36 | 34,600 |
| 2020-07-16 | $21.76 | $22.74 | $20.72 | $21.62 | $21.62 | 27,100 |
| 2020-07-15 | $21.41 | $23.36 | $21.10 | $21.66 | $21.66 | 29,000 |
| 2020-07-14 | $22.34 | $23.03 | $20.75 | $21.49 | $21.49 | 48,800 |
| 2020-07-13 | $24.65 | $25.83 | $21.80 | $22.10 | $22.10 | 38,200 |
| 2020-07-10 | $23.49 | $24.95 | $23.14 | $24.95 | $24.95 | 18,500 |
| 2020-07-09 | $24.93 | $25.11 | $22.88 | $23.03 | $23.03 | 57,900 |
| 2020-07-08 | $25.81 | $26.27 | $24.68 | $25.04 | $25.04 | 20,200 |
| 2020-07-07 | $27.20 | $27.20 | $25.60 | $25.80 | $25.80 | 43,000 |
| 2020-07-06 | $28.00 | $28.51 | $26.74 | $27.13 | $27.13 | 44,500 |
| 2020-07-02 | $28.87 | $29.70 | $26.49 | $28.46 | $28.46 | 55,500 |
| 2020-07-01 | $27.63 | $31.36 | $27.63 | $28.58 | $28.58 | 66,300 |
| 2020-06-30 | $28.48 | $29.58 | $26.75 | $27.63 | $27.63 | 68,900 |
| 2020-06-29 | $33.99 | $34.80 | $28.28 | $28.48 | $28.48 | 139,500 |
| 2020-06-26 | $37.06 | $38.91 | $33.11 | $34.23 | $34.23 | 711,449 |
| 2020-06-25 | $36.65 | $40.00 | $35.00 | $36.90 | $36.90 | 113,219 |
| 2020-06-24 | $39.01 | $40.70 | $35.82 | $36.65 | $36.65 | 137,259 |
| 2020-06-23 | $41.07 | $44.28 | $37.80 | $39.00 | $39.00 | 116,416 |
| 2020-06-22 | $41.71 | $47.09 | $39.31 | $40.91 | $40.91 | 159,002 |
| 2020-06-19 | $40.06 | $46.73 | $38.45 | $43.51 | $43.51 | 337,122 |
| 2020-06-18 | $42.01 | $45.26 | $38.00 | $39.97 | $39.97 | 110,716 |
| 2020-06-17 | $37.91 | $44.99 | $37.88 | $42.54 | $42.54 | 161,638 |
| 2020-06-16 | $40.05 | $42.00 | $36.74 | $38.00 | $38.00 | 118,002 |
| 2020-06-15 | $45.60 | $45.71 | $36.30 | $38.91 | $38.91 | 229,730 |
| 2020-06-12 | $55.10 | $56.01 | $42.01 | $45.75 | $45.75 | 224,993 |
| 2020-06-11 | $46.00 | $57.00 | $42.00 | $54.87 | $54.87 | 163,363 |
| 2020-06-10 | $54.37 | $59.80 | $46.53 | $48.70 | $48.70 | 306,366 |
| 2020-06-09 | $50.45 | $62.71 | $49.52 | $53.29 | $53.29 | 183,556 |
| 2020-06-08 | $47.15 | $54.08 | $44.20 | $51.50 | $51.50 | 227,076 |
| 2020-06-05 | $54.44 | $55.00 | $46.07 | $47.12 | $47.12 | 42,799 |
| 2020-06-04 | $45.69 | $56.46 | $40.82 | $52.25 | $52.25 | 71,374 |
| 2020-06-03 | $37.40 | $44.92 | $32.18 | $44.90 | $44.90 | 34,365 |
| 2020-06-02 | $36.57 | $38.31 | $36.05 | $36.51 | $36.51 | 22,965 |
| 2020-06-01 | $34.07 | $36.99 | $33.01 | $36.57 | $36.57 | 31,426 |
| 2020-05-29 | $35.86 | $35.86 | $30.00 | $33.49 | $33.49 | 16,521 |
| 2020-05-28 | $28.68 | $33.00 | $27.49 | $32.96 | $32.96 | 26,250 |
| 2020-05-27 | $26.22 | $31.59 | $25.77 | $29.10 | $29.10 | 15,150 |
| 2020-05-26 | $27.59 | $28.12 | $27.38 | $28.00 | $28.00 | 9,903 |
| 2020-05-22 | $25.70 | $27.99 | $25.07 | $26.98 | $26.98 | 47,810 |
| 2020-05-21 | $26.72 | $27.50 | $25.75 | $25.75 | $25.75 | 137,497 |
| 2020-05-20 | $27.75 | $28.56 | $26.27 | $26.27 | $26.27 | 199,011 |
| 2020-05-19 | $28.00 | $30.80 | $26.40 | $26.96 | $26.96 | 7,373 |
| 2020-05-18 | $27.88 | $28.50 | $26.14 | $26.32 | $26.32 | 64,761 |
| 2020-05-15 | $26.27 | $30.00 | $25.95 | $27.25 | $27.25 | 55,155 |
| 2020-05-14 | $23.63 | $25.95 | $20.53 | $25.95 | $25.95 | 87,256 |
| 2020-05-13 | $25.74 | $25.74 | $20.57 | $21.71 | $21.71 | 8,321 |
| 2020-05-12 | $25.95 | $26.49 | $23.60 | $23.60 | $23.60 | 18,220 |
| 2020-05-11 | $22.85 | $25.94 | $22.85 | $24.92 | $24.92 | 159,852 |
| 2020-05-08 | $20.25 | $23.25 | $20.00 | $22.85 | $22.85 | 13,593 |
| 2020-05-07 | $21.97 | $23.70 | $18.50 | $20.00 | $20.00 | 72,912 |
| 2020-05-06 | $23.88 | $26.08 | $20.74 | $22.60 | $22.60 | 109,561 |
| 2020-05-05 | $17.79 | $24.00 | $17.00 | $24.00 | $24.00 | 16,165 |
| 2020-05-04 | $16.51 | $18.37 | $16.51 | $18.24 | $18.24 | 12,862 |
| 2020-05-01 | $17.24 | $17.39 | $16.55 | $17.27 | $17.27 | 6,470 |
| 2020-04-30 | $16.77 | $17.50 | $16.70 | $17.50 | $17.50 | 6,453 |
| 2020-04-29 | $17.73 | $17.78 | $16.66 | $17.44 | $17.44 | 12,543 |
| 2020-04-28 | $17.25 | $18.00 | $16.23 | $17.65 | $17.65 | 25,566 |
| 2020-04-27 | $16.20 | $17.52 | $16.20 | $17.46 | $17.46 | 35,596 |
| 2020-04-24 | $16.02 | $16.34 | $16.00 | $16.02 | $16.02 | 10,740 |
| 2020-04-23 | $16.00 | $16.50 | $16.00 | $16.15 | $16.15 | 13,789 |
| 2020-04-22 | $16.06 | $16.06 | $15.78 | $16.00 | $16.00 | 3,577 |
| 2020-04-21 | $16.03 | $16.03 | $15.58 | $16.02 | $16.02 | 7,359 |
| 2020-04-20 | $15.64 | $16.20 | $15.64 | $16.05 | $16.05 | 7,917 |
| 2020-04-17 | $16.02 | $16.44 | $14.79 | $15.90 | $15.90 | 116,469 |
| 2020-04-16 | $14.53 | $16.27 | $14.53 | $16.00 | $16.00 | 160,559 |
| 2020-04-15 | $15.65 | $16.00 | $14.26 | $15.60 | $15.60 | 16,059 |
| 2020-04-14 | $15.45 | $15.84 | $15.25 | $15.65 | $15.65 | 13,514 |
| 2020-04-13 | $15.59 | $15.75 | $15.26 | $15.70 | $15.70 | 14,991 |
| 2020-04-09 | $16.00 | $16.08 | $15.75 | $15.90 | $15.90 | 10,838 |
| 2020-04-08 | $16.50 | $16.50 | $15.25 | $16.02 | $16.02 | 6,149 |
| 2020-04-07 | $16.00 | $16.50 | $15.70 | $15.99 | $15.99 | 18,031 |
| 2020-04-06 | $16.03 | $16.50 | $15.75 | $15.75 | $15.75 | 25,161 |
| 2020-04-03 | $15.81 | $16.13 | $15.75 | $15.75 | $15.75 | 15,009 |
| 2020-04-02 | $15.75 | $15.88 | $15.75 | $15.75 | $15.75 | 1,436 |
| 2020-04-01 | $16.13 | $16.35 | $15.75 | $15.75 | $15.75 | 1,587 |
| 2020-03-31 | $15.75 | $16.07 | $15.75 | $16.03 | $16.03 | 10,161 |
| 2020-03-30 | $15.75 | $16.21 | $15.75 | $16.00 | $16.00 | 4,552 |
| 2020-03-27 | $15.88 | $16.13 | $15.88 | $15.98 | $15.98 | 1,163 |
| 2020-03-26 | $16.49 | $16.50 | $15.82 | $16.00 | $16.00 | 14,206 |
| 2020-03-25 | $16.31 | $16.32 | $16.10 | $16.18 | $16.18 | 2,615 |
| 2020-03-24 | $16.34 | $16.70 | $15.75 | $16.12 | $16.12 | 34,071 |
| 2020-03-23 | $16.21 | $17.00 | $15.55 | $16.00 | $16.00 | 37,025 |
| 2020-03-20 | $16.50 | $17.00 | $15.75 | $16.00 | $16.00 | 32,467 |
| 2020-03-19 | $16.00 | $17.50 | $15.60 | $16.60 | $16.60 | 123,512 |
| 2020-03-18 | $15.63 | $17.25 | $15.50 | $16.00 | $16.00 | 70,679 |
| 2020-03-17 | $15.54 | $15.97 | $15.50 | $15.60 | $15.60 | 18,100 |
| 2020-03-16 | $16.02 | $16.03 | $14.81 | $15.50 | $15.50 | 76,998 |
| 2020-03-13 | $16.00 | $16.79 | $15.75 | $16.00 | $16.00 | 109,805 |
| 2020-03-12 | $14.00 | $15.40 | $13.40 | $15.00 | $15.00 | 455,901 |
Imara Inc (IMRA) News Headlines
Recent Imara Inc (IMRA) News
Similar Companies to Imara Inc (IMRA) 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 |