Landos Biopharma Inc (LABP) Exchange: NASDAQ
Data as of Oct. 9, 2025
$22.93 ($0.13) 0.58%
Landos Biopharma Inc - Daily Information
Click for more stock information on Landos Biopharma Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $22.93 |
| Previous Close | $22.93 |
| High | $22.94 |
| Low | $22.75 |
| Adjusted Open | $22.93 |
| Previous Adjusted Close | $22.93 |
| Adjusted High | $22.94 |
| Adjusted Low | $22.75 |
About Landos Biopharma Inc (LABP)
Landos Biopharma Inc
Invest in Landos Biopharma Inc (LABP)
Historical Stock Data for Landos Biopharma Inc (LABP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | $22.93 | $22.94 | $22.75 | $22.93 | $22.93 | 50,899 |
| 2024-05-22 | $22.36 | $22.88 | $22.36 | $22.80 | $22.80 | 35,001 |
| 2024-05-21 | $22.25 | $22.40 | $22.25 | $22.30 | $22.30 | 10,096 |
| 2024-05-20 | $22.30 | $22.46 | $22.20 | $22.21 | $22.21 | 17,977 |
| 2024-05-17 | $22.39 | $22.47 | $22.33 | $22.47 | $22.47 | 12,928 |
| 2024-05-16 | $22.40 | $22.46 | $22.29 | $22.30 | $22.30 | 5,739 |
| 2024-05-15 | $22.35 | $22.45 | $22.30 | $22.30 | $22.30 | 12,273 |
| 2024-05-14 | $22.48 | $22.58 | $22.25 | $22.45 | $22.45 | 2,461 |
| 2024-05-13 | $22.41 | $22.42 | $22.13 | $22.21 | $22.21 | 3,896 |
| 2024-05-10 | $22.13 | $22.38 | $22.13 | $22.33 | $22.33 | 10,749 |
| 2024-05-09 | $22.18 | $22.48 | $22.13 | $22.36 | $22.36 | 5,058 |
| 2024-05-08 | $22.15 | $22.21 | $22.12 | $22.21 | $22.21 | 5,249 |
| 2024-05-07 | $22.18 | $22.29 | $22.12 | $22.17 | $22.17 | 7,834 |
| 2024-05-06 | $22.10 | $22.20 | $22.02 | $22.15 | $22.15 | 6,357 |
| 2024-05-03 | $22.29 | $22.43 | $22.19 | $22.24 | $22.24 | 3,863 |
| 2024-05-02 | $22.12 | $22.36 | $21.91 | $22.25 | $22.25 | 6,316 |
| 2024-05-01 | $22.46 | $22.46 | $22.15 | $22.29 | $22.29 | 9,671 |
| 2024-04-30 | $22.46 | $22.46 | $22.18 | $22.30 | $22.30 | 1,677 |
| 2024-04-29 | $22.36 | $22.49 | $22.20 | $22.48 | $22.48 | 3,969 |
| 2024-04-26 | $22.35 | $22.55 | $22.31 | $22.31 | $22.31 | 14,876 |
| 2024-04-25 | $22.84 | $22.84 | $22.21 | $22.49 | $22.49 | 3,928 |
| 2024-04-24 | $22.19 | $22.49 | $22.07 | $22.18 | $22.18 | 9,082 |
| 2024-04-23 | $21.90 | $22.15 | $21.90 | $22.15 | $22.15 | 9,225 |
| 2024-04-22 | $21.84 | $22.10 | $21.61 | $21.96 | $21.96 | 13,185 |
| 2024-04-19 | $21.70 | $21.82 | $21.60 | $21.82 | $21.82 | 14,687 |
| 2024-04-18 | $21.55 | $21.75 | $21.55 | $21.75 | $21.75 | 20,783 |
| 2024-04-17 | $21.46 | $21.72 | $21.46 | $21.67 | $21.67 | 15,314 |
| 2024-04-16 | $21.50 | $21.56 | $21.43 | $21.52 | $21.52 | 19,143 |
| 2024-04-15 | $21.51 | $21.57 | $21.43 | $21.57 | $21.57 | 18,713 |
| 2024-04-12 | $21.58 | $21.58 | $21.50 | $21.54 | $21.54 | 3,050 |
| 2024-04-11 | $21.53 | $21.63 | $21.51 | $21.51 | $21.51 | 35,409 |
| 2024-04-10 | $21.47 | $21.60 | $21.46 | $21.53 | $21.53 | 31,043 |
| 2024-04-09 | $21.51 | $21.59 | $21.49 | $21.50 | $21.50 | 18,895 |
| 2024-04-08 | $21.75 | $21.79 | $21.47 | $21.50 | $21.50 | 34,509 |
| 2024-04-05 | $21.46 | $21.64 | $21.46 | $21.61 | $21.61 | 27,999 |
| 2024-04-04 | $21.45 | $21.75 | $21.45 | $21.50 | $21.50 | 18,693 |
| 2024-04-03 | $21.46 | $21.76 | $21.45 | $21.49 | $21.49 | 25,033 |
| 2024-04-02 | $21.60 | $21.60 | $21.45 | $21.52 | $21.52 | 38,692 |
| 2024-04-01 | $21.45 | $21.76 | $21.43 | $21.60 | $21.60 | 30,615 |
| 2024-03-28 | $21.41 | $21.87 | $21.35 | $21.48 | $21.48 | 47,103 |
| 2024-03-27 | $21.40 | $21.65 | $21.35 | $21.36 | $21.36 | 44,651 |
| 2024-03-26 | $21.65 | $21.80 | $21.36 | $21.56 | $21.56 | 66,122 |
| 2024-03-25 | $21.61 | $21.87 | $21.10 | $21.40 | $21.40 | 568,695 |
| 2024-03-22 | $7.70 | $8.08 | $7.70 | $7.83 | $7.83 | 7,105 |
| 2024-03-21 | $7.00 | $7.90 | $7.00 | $7.67 | $7.67 | 10,985 |
| 2024-03-20 | $7.19 | $7.29 | $6.90 | $6.99 | $6.99 | 3,924 |
| 2024-03-19 | $6.97 | $7.35 | $6.64 | $6.94 | $6.94 | 18,715 |
| 2024-03-18 | $6.66 | $6.68 | $6.31 | $6.64 | $6.64 | 10,867 |
| 2024-03-15 | $6.49 | $6.64 | $6.30 | $6.64 | $6.64 | 2,837 |
| 2024-03-14 | $6.35 | $6.60 | $6.26 | $6.48 | $6.48 | 6,083 |
| 2024-03-13 | $6.33 | $6.68 | $6.25 | $6.48 | $6.48 | 4,915 |
| 2024-03-12 | $6.15 | $6.53 | $6.06 | $6.53 | $6.53 | 5,071 |
| 2024-03-11 | $6.27 | $6.68 | $5.57 | $6.25 | $6.25 | 21,315 |
| 2024-03-08 | $6.64 | $6.64 | $6.01 | $6.24 | $6.24 | 23,755 |
| 2024-03-07 | $6.58 | $6.58 | $6.00 | $6.51 | $6.51 | 47,512 |
| 2024-03-06 | $6.42 | $6.73 | $6.42 | $6.62 | $6.62 | 3,911 |
| 2024-03-05 | $6.39 | $6.63 | $6.39 | $6.51 | $6.51 | 5,738 |
| 2024-03-04 | $6.38 | $6.57 | $6.27 | $6.57 | $6.57 | 13,872 |
| 2024-03-01 | $6.40 | $6.55 | $6.24 | $6.35 | $6.35 | 6,860 |
| 2024-02-29 | $6.37 | $6.51 | $6.20 | $6.34 | $6.34 | 17,412 |
| 2024-02-28 | $6.21 | $6.37 | $6.20 | $6.36 | $6.36 | 2,245 |
| 2024-02-27 | $6.25 | $6.41 | $6.15 | $6.37 | $6.37 | 12,539 |
| 2024-02-26 | $6.11 | $6.45 | $6.01 | $6.24 | $6.24 | 25,303 |
| 2024-02-23 | $5.83 | $6.45 | $5.83 | $6.29 | $6.29 | 56,771 |
| 2024-02-22 | $5.69 | $5.78 | $5.38 | $5.78 | $5.78 | 13,234 |
| 2024-02-21 | $5.65 | $5.89 | $5.57 | $5.78 | $5.78 | 6,958 |
| 2024-02-20 | $5.58 | $5.80 | $5.42 | $5.74 | $5.74 | 21,065 |
| 2024-02-16 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 816 |
| 2024-02-15 | $5.25 | $5.47 | $5.25 | $5.46 | $5.46 | 9,039 |
| 2024-02-14 | $5.21 | $5.47 | $5.16 | $5.29 | $5.29 | 8,855 |
| 2024-02-13 | $4.83 | $5.47 | $4.83 | $5.21 | $5.21 | 8,447 |
| 2024-02-12 | $5.31 | $5.40 | $5.25 | $5.40 | $5.40 | 2,325 |
| 2024-02-09 | $5.29 | $5.37 | $5.16 | $5.18 | $5.18 | 4,436 |
| 2024-02-08 | $5.31 | $5.31 | $5.16 | $5.18 | $5.18 | 1,931 |
| 2024-02-07 | $5.26 | $5.30 | $5.19 | $5.19 | $5.19 | 3,364 |
| 2024-02-06 | $5.41 | $5.41 | $5.22 | $5.33 | $5.33 | 3,283 |
| 2024-02-05 | $5.25 | $5.62 | $5.21 | $5.45 | $5.45 | 22,592 |
| 2024-02-02 | $5.32 | $5.40 | $4.60 | $5.28 | $5.28 | 6,105 |
| 2024-02-01 | $5.46 | $5.46 | $5.08 | $5.39 | $5.39 | 10,850 |
| 2024-01-31 | $5.22 | $5.47 | $4.88 | $5.39 | $5.39 | 9,344 |
| 2024-01-30 | $5.05 | $5.09 | $4.68 | $5.00 | $5.00 | 7,042 |
| 2024-01-29 | $4.77 | $5.24 | $4.65 | $5.00 | $5.00 | 54,997 |
| 2024-01-26 | $4.68 | $4.93 | $4.39 | $4.61 | $4.61 | 4,581 |
| 2024-01-25 | $4.57 | $4.78 | $4.37 | $4.78 | $4.78 | 7,684 |
| 2024-01-24 | $4.72 | $4.88 | $4.55 | $4.55 | $4.55 | 3,702 |
| 2024-01-23 | $4.85 | $4.94 | $4.46 | $4.88 | $4.88 | 2,341 |
| 2024-01-22 | $4.58 | $4.85 | $4.50 | $4.85 | $4.85 | 5,609 |
| 2024-01-19 | $4.55 | $4.72 | $4.38 | $4.72 | $4.72 | 4,844 |
| 2024-01-18 | $4.35 | $4.79 | $4.30 | $4.61 | $4.61 | 36,712 |
| 2024-01-17 | $4.37 | $4.40 | $4.15 | $4.40 | $4.40 | 7,705 |
| 2024-01-16 | $4.21 | $4.40 | $4.21 | $4.24 | $4.24 | 3,538 |
| 2024-01-12 | $4.40 | $4.40 | $4.35 | $4.36 | $4.36 | 2,372 |
| 2024-01-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 85 |
| 2024-01-10 | $4.29 | $4.40 | $4.29 | $4.39 | $4.39 | 2,650 |
| 2024-01-09 | $4.40 | $4.40 | $4.38 | $4.39 | $4.39 | 598 |
| 2024-01-08 | $4.24 | $4.40 | $4.23 | $4.40 | $4.40 | 3,391 |
| 2024-01-05 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 314 |
| 2024-01-04 | $4.06 | $4.49 | $4.06 | $4.40 | $4.40 | 4,530 |
| 2024-01-03 | $4.02 | $4.47 | $4.00 | $4.47 | $4.47 | 5,835 |
| 2024-01-02 | $3.75 | $4.53 | $3.75 | $4.32 | $4.32 | 11,116 |
| 2023-12-29 | $3.53 | $3.80 | $3.53 | $3.66 | $3.66 | 6,248 |
| 2023-12-28 | $3.50 | $3.50 | $3.40 | $3.48 | $3.48 | 5,065 |
| 2023-12-27 | $3.64 | $3.64 | $3.58 | $3.59 | $3.59 | 1,269 |
| 2023-12-26 | $3.42 | $3.73 | $3.42 | $3.59 | $3.59 | 1,025 |
| 2023-12-22 | $3.81 | $3.81 | $3.21 | $3.38 | $3.38 | 13,675 |
| 2023-12-21 | $3.82 | $3.90 | $3.71 | $3.71 | $3.71 | 2,509 |
| 2023-12-20 | $4.24 | $4.24 | $3.70 | $3.81 | $3.81 | 6,852 |
| 2023-12-19 | $4.11 | $4.47 | $3.97 | $4.24 | $4.24 | 3,747 |
| 2023-12-18 | $4.16 | $4.17 | $4.16 | $4.17 | $4.17 | 640 |
| 2023-12-15 | $3.93 | $4.30 | $3.93 | $4.30 | $4.30 | 4,982 |
| 2023-12-14 | $4.31 | $4.33 | $4.21 | $4.30 | $4.30 | 2,956 |
| 2023-12-13 | $4.31 | $4.43 | $4.06 | $4.33 | $4.33 | 5,916 |
| 2023-12-12 | $4.44 | $4.56 | $4.23 | $4.49 | $4.49 | 7,841 |
| 2023-12-11 | $4.44 | $4.45 | $4.26 | $4.45 | $4.45 | 4,562 |
| 2023-12-08 | $4.38 | $4.45 | $3.96 | $4.26 | $4.26 | 33,727 |
| 2023-12-07 | $4.30 | $4.35 | $4.24 | $4.35 | $4.35 | 1,220 |
| 2023-12-06 | $4.15 | $4.31 | $4.02 | $4.27 | $4.27 | 3,092 |
| 2023-12-05 | $4.33 | $4.33 | $4.06 | $4.15 | $4.15 | 3,262 |
| 2023-12-04 | $4.19 | $4.27 | $4.03 | $4.25 | $4.25 | 7,634 |
| 2023-12-01 | $4.20 | $4.20 | $4.08 | $4.17 | $4.17 | 1,532 |
| 2023-11-30 | $4.07 | $4.20 | $3.82 | $4.17 | $4.17 | 5,315 |
| 2023-11-29 | $4.65 | $4.65 | $4.12 | $4.12 | $4.12 | 29,448 |
| 2023-11-28 | $4.25 | $4.67 | $4.25 | $4.55 | $4.55 | 8,383 |
| 2023-11-27 | $4.40 | $4.64 | $3.96 | $4.22 | $4.22 | 13,131 |
| 2023-11-24 | $4.32 | $4.80 | $4.32 | $4.75 | $4.75 | 4,928 |
| 2023-11-22 | $4.01 | $4.42 | $3.97 | $4.42 | $4.42 | 5,646 |
| 2023-11-21 | $4.24 | $4.40 | $4.18 | $4.20 | $4.20 | 5,762 |
| 2023-11-20 | $3.94 | $3.94 | $3.91 | $3.91 | $3.91 | 703 |
| 2023-11-17 | $4.06 | $4.12 | $4.03 | $4.12 | $4.12 | 1,736 |
| 2023-11-16 | $3.91 | $4.23 | $3.81 | $4.02 | $4.02 | 20,111 |
| 2023-11-15 | $3.79 | $4.00 | $3.79 | $3.99 | $3.99 | 7,830 |
| 2023-11-14 | $4.00 | $4.00 | $3.66 | $3.95 | $3.95 | 7,925 |
| 2023-11-13 | $3.58 | $3.79 | $3.58 | $3.79 | $3.79 | 4,423 |
| 2023-11-10 | $3.90 | $3.99 | $3.23 | $3.57 | $3.57 | 16,907 |
| 2023-11-09 | $4.12 | $4.23 | $3.64 | $3.83 | $3.83 | 5,524 |
| 2023-11-08 | $4.12 | $4.19 | $4.12 | $4.14 | $4.14 | 7,920 |
| 2023-11-07 | $4.07 | $4.19 | $3.98 | $4.14 | $4.14 | 18,617 |
| 2023-11-06 | $4.07 | $4.07 | $4.02 | $4.02 | $4.02 | 3,658 |
| 2023-11-03 | $4.00 | $4.19 | $4.00 | $4.10 | $4.10 | 17,592 |
| 2023-11-02 | $3.88 | $4.21 | $3.88 | $4.00 | $4.00 | 7,943 |
| 2023-11-01 | $4.23 | $4.23 | $3.82 | $4.13 | $4.13 | 11,735 |
| 2023-10-31 | $3.86 | $4.00 | $3.81 | $4.00 | $4.00 | 4,626 |
| 2023-10-30 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 10,942 |
| 2023-10-27 | $3.57 | $3.88 | $3.40 | $3.87 | $3.87 | 5,301 |
| 2023-10-26 | $3.75 | $3.87 | $3.69 | $3.70 | $3.70 | 2,507 |
| 2023-10-25 | $3.72 | $3.84 | $3.51 | $3.62 | $3.62 | 9,069 |
| 2023-10-24 | $3.60 | $3.66 | $3.15 | $3.61 | $3.61 | 14,295 |
| 2023-10-23 | $3.64 | $3.64 | $3.57 | $3.57 | $3.57 | 1,063 |
| 2023-10-20 | $3.59 | $3.67 | $3.54 | $3.66 | $3.66 | 1,125 |
| 2023-10-19 | $3.55 | $3.70 | $3.46 | $3.67 | $3.67 | 4,004 |
| 2023-10-18 | $3.64 | $3.69 | $3.50 | $3.69 | $3.69 | 1,274 |
| 2023-10-17 | $3.52 | $3.69 | $3.50 | $3.54 | $3.54 | 6,659 |
| 2023-10-16 | $3.56 | $3.57 | $3.50 | $3.50 | $3.50 | 6,726 |
| 2023-10-13 | $3.70 | $3.70 | $3.56 | $3.56 | $3.56 | 1,727 |
| 2023-10-12 | $3.61 | $3.70 | $3.61 | $3.70 | $3.70 | 1,742 |
| 2023-10-11 | $3.67 | $3.79 | $3.56 | $3.72 | $3.72 | 6,599 |
| 2023-10-10 | $3.62 | $3.69 | $3.62 | $3.68 | $3.68 | 9,087 |
| 2023-10-09 | $3.62 | $3.75 | $3.56 | $3.69 | $3.69 | 3,588 |
| 2023-10-06 | $3.63 | $3.63 | $3.58 | $3.62 | $3.62 | 1,028 |
| 2023-10-05 | $3.66 | $3.66 | $3.61 | $3.63 | $3.63 | 1,469 |
| 2023-10-04 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 269 |
| 2023-10-03 | $3.57 | $3.79 | $3.57 | $3.72 | $3.72 | 3,820 |
| 2023-10-02 | $3.58 | $3.85 | $3.58 | $3.85 | $3.85 | 1,140 |
| 2023-09-29 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 525 |
| 2023-09-28 | $3.52 | $3.88 | $3.52 | $3.85 | $3.85 | 3,709 |
| 2023-09-27 | $3.72 | $3.75 | $3.44 | $3.75 | $3.75 | 7,318 |
| 2023-09-26 | $3.90 | $3.90 | $3.49 | $3.80 | $3.80 | 13,795 |
| 2023-09-25 | $3.73 | $3.88 | $3.53 | $3.84 | $3.84 | 8,415 |
| 2023-09-22 | $3.86 | $3.99 | $3.72 | $3.85 | $3.85 | 6,170 |
| 2023-09-21 | $3.90 | $3.95 | $3.69 | $3.90 | $3.90 | 2,715 |
| 2023-09-20 | $3.70 | $3.90 | $3.50 | $3.90 | $3.90 | 4,148 |
| 2023-09-19 | $3.73 | $3.96 | $3.73 | $3.89 | $3.89 | 1,241 |
| 2023-09-18 | $3.82 | $4.20 | $3.59 | $3.97 | $3.97 | 10,303 |
| 2023-09-15 | $3.70 | $4.00 | $3.53 | $4.00 | $4.00 | 11,252 |
| 2023-09-14 | $3.49 | $3.80 | $3.49 | $3.52 | $3.52 | 4,716 |
| 2023-09-13 | $3.60 | $3.60 | $3.42 | $3.42 | $3.42 | 938 |
| 2023-09-12 | $3.63 | $3.63 | $3.30 | $3.53 | $3.53 | 5,867 |
| 2023-09-11 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 969 |
| 2023-09-08 | $3.57 | $3.83 | $3.57 | $3.83 | $3.83 | 494 |
| 2023-09-07 | $3.60 | $3.83 | $3.51 | $3.64 | $3.64 | 1,366 |
| 2023-09-06 | $3.70 | $3.70 | $3.51 | $3.52 | $3.52 | 9,362 |
| 2023-09-05 | $3.75 | $3.83 | $3.53 | $3.69 | $3.69 | 2,601 |
| 2023-09-01 | $3.30 | $3.83 | $3.30 | $3.83 | $3.83 | 3,637 |
| 2023-08-31 | $3.61 | $3.69 | $3.61 | $3.61 | $3.61 | 6,987 |
| 2023-08-30 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 729 |
| 2023-08-29 | $3.50 | $3.84 | $3.50 | $3.75 | $3.75 | 4,716 |
| 2023-08-28 | $3.69 | $3.88 | $3.30 | $3.30 | $3.30 | 2,793 |
| 2023-08-25 | $3.76 | $4.12 | $3.71 | $3.71 | $3.71 | 1,253 |
| 2023-08-24 | $3.83 | $3.83 | $3.50 | $3.64 | $3.64 | 6,253 |
| 2023-08-23 | $3.68 | $3.89 | $3.50 | $3.71 | $3.71 | 9,736 |
| 2023-08-22 | $3.78 | $3.80 | $3.75 | $3.76 | $3.76 | 3,744 |
| 2023-08-21 | $3.76 | $3.89 | $3.74 | $3.81 | $3.81 | 3,241 |
| 2023-08-18 | $3.82 | $4.11 | $3.71 | $3.98 | $3.98 | 9,035 |
| 2023-08-17 | $3.89 | $4.23 | $3.88 | $3.88 | $3.88 | 16,162 |
| 2023-08-16 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 70 |
| 2023-08-15 | $3.97 | $4.18 | $3.88 | $3.93 | $3.93 | 4,055 |
| 2023-08-14 | $4.02 | $4.15 | $3.91 | $3.92 | $3.92 | 11,980 |
| 2023-08-11 | $4.10 | $4.45 | $3.91 | $3.97 | $3.97 | 7,906 |
| 2023-08-10 | $4.01 | $4.34 | $3.94 | $4.05 | $4.05 | 15,630 |
| 2023-08-09 | $4.00 | $4.42 | $4.00 | $4.10 | $4.10 | 13,126 |
| 2023-08-08 | $3.93 | $4.32 | $3.93 | $4.00 | $4.00 | 6,502 |
| 2023-08-07 | $3.94 | $4.31 | $3.94 | $4.19 | $4.19 | 9,889 |
| 2023-08-04 | $3.97 | $4.30 | $3.95 | $3.98 | $3.98 | 7,866 |
| 2023-08-03 | $4.02 | $4.02 | $3.98 | $3.98 | $3.98 | 6,550 |
| 2023-08-02 | $3.88 | $4.05 | $3.70 | $4.05 | $4.05 | 3,124 |
| 2023-08-01 | $4.03 | $4.03 | $3.84 | $3.90 | $3.90 | 10,424 |
| 2023-07-31 | $4.02 | $4.02 | $3.90 | $4.00 | $4.00 | 7,978 |
| 2023-07-28 | $4.00 | $4.25 | $3.99 | $4.05 | $4.05 | 7,882 |
| 2023-07-27 | $4.00 | $4.19 | $4.00 | $4.00 | $4.00 | 6,517 |
| 2023-07-26 | $4.10 | $4.19 | $4.10 | $4.19 | $4.19 | 645 |
| 2023-07-25 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 477 |
| 2023-07-24 | $4.17 | $4.28 | $3.94 | $4.02 | $4.02 | 16,653 |
| 2023-07-21 | $4.23 | $4.33 | $4.00 | $4.12 | $4.12 | 16,500 |
| 2023-07-20 | $4.28 | $4.35 | $4.02 | $4.32 | $4.32 | 3,959 |
| 2023-07-19 | $4.21 | $4.30 | $4.05 | $4.30 | $4.30 | 2,946 |
| 2023-07-18 | $3.90 | $4.21 | $3.90 | $4.21 | $4.21 | 9,354 |
| 2023-07-17 | $4.03 | $4.10 | $3.81 | $4.00 | $4.00 | 6,796 |
| 2023-07-14 | $3.90 | $4.08 | $3.81 | $4.08 | $4.08 | 12,000 |
| 2023-07-13 | $4.20 | $4.20 | $3.91 | $3.92 | $3.92 | 7,550 |
| 2023-07-12 | $4.09 | $4.28 | $3.93 | $4.22 | $4.22 | 8,697 |
| 2023-07-11 | $4.25 | $4.29 | $3.86 | $4.09 | $4.09 | 16,477 |
| 2023-07-10 | $4.17 | $4.19 | $4.05 | $4.06 | $4.06 | 8,250 |
| 2023-07-07 | $3.91 | $4.28 | $3.88 | $4.07 | $4.07 | 1,424 |
| 2023-07-06 | $4.06 | $4.28 | $3.80 | $4.01 | $4.01 | 5,782 |
| 2023-07-05 | $4.41 | $4.49 | $4.10 | $4.10 | $4.10 | 212,003 |
| 2023-07-03 | $4.21 | $4.21 | $3.96 | $4.20 | $4.20 | 8,174 |
| 2023-06-30 | $3.88 | $4.21 | $3.88 | $4.21 | $4.21 | 22,656 |
| 2023-06-29 | $3.81 | $4.19 | $3.73 | $4.00 | $4.00 | 22,361 |
| 2023-06-28 | $3.61 | $3.82 | $3.56 | $3.56 | $3.56 | 2,874 |
| 2023-06-27 | $3.41 | $3.76 | $3.33 | $3.44 | $3.44 | 15,234 |
| 2023-06-26 | $3.23 | $3.40 | $3.20 | $3.22 | $3.22 | 5,143 |
| 2023-06-23 | $3.63 | $3.87 | $3.39 | $3.39 | $3.39 | 12,785 |
| 2023-06-22 | $3.63 | $3.70 | $3.42 | $3.46 | $3.46 | 6,474 |
| 2023-06-21 | $3.92 | $3.92 | $3.55 | $3.56 | $3.56 | 8,429 |
| 2023-06-20 | $3.87 | $4.02 | $3.68 | $3.83 | $3.83 | 19,007 |
| 2023-06-16 | $3.79 | $3.94 | $3.79 | $3.94 | $3.94 | 9,241 |
| 2023-06-15 | $3.90 | $4.02 | $3.80 | $3.80 | $3.80 | 10,876 |
| 2023-06-14 | $3.76 | $4.10 | $3.67 | $3.91 | $3.91 | 44,451 |
| 2023-06-13 | $3.87 | $3.99 | $3.80 | $3.85 | $3.85 | 18,746 |
| 2023-06-12 | $4.17 | $4.21 | $3.67 | $3.86 | $3.86 | 67,110 |
| 2023-06-09 | $3.72 | $4.20 | $3.48 | $4.07 | $4.07 | 85,596 |
| 2023-06-08 | $3.59 | $3.75 | $3.50 | $3.74 | $3.74 | 21,660 |
| 2023-06-07 | $3.50 | $3.65 | $3.38 | $3.54 | $3.54 | 34,217 |
| 2023-06-06 | $3.09 | $3.63 | $3.09 | $3.53 | $3.53 | 54,497 |
| 2023-06-05 | $2.95 | $3.35 | $2.77 | $3.28 | $3.28 | 48,455 |
| 2023-06-02 | $2.76 | $2.92 | $2.56 | $2.92 | $2.92 | 50,604 |
| 2023-06-01 | $2.85 | $2.97 | $2.50 | $2.75 | $2.75 | 84,859 |
| 2023-05-31 | $3.07 | $3.09 | $2.75 | $2.76 | $2.76 | 37,749 |
| 2023-05-30 | $2.99 | $3.18 | $2.90 | $3.02 | $3.02 | 45,003 |
| 2023-05-26 | $3.36 | $3.45 | $2.71 | $2.89 | $2.89 | 322,105 |
| 2023-05-25 | $0.33 | $0.34 | $0.31 | $0.31 | $3.10 | 19,383 |
| 2023-05-24 | $0.34 | $0.34 | $0.30 | $0.33 | $3.30 | 6,571 |
| 2023-05-23 | $0.30 | $0.35 | $0.30 | $0.33 | $3.29 | 3,909 |
| 2023-05-22 | $0.29 | $0.30 | $0.29 | $0.30 | $3.03 | 4,497 |
| 2023-05-19 | $0.28 | $0.30 | $0.28 | $0.30 | $2.98 | 4,328 |
| 2023-05-18 | $0.30 | $0.30 | $0.29 | $0.30 | $2.95 | 2,749 |
| 2023-05-17 | $0.29 | $0.30 | $0.28 | $0.30 | $3.00 | 3,048 |
| 2023-05-16 | $0.30 | $0.31 | $0.28 | $0.29 | $2.90 | 6,959 |
| 2023-05-15 | $0.29 | $0.31 | $0.27 | $0.30 | $2.99 | 2,493 |
| 2023-05-12 | $0.28 | $0.33 | $0.27 | $0.30 | $2.98 | 19,016 |
| 2023-05-11 | $0.30 | $0.30 | $0.27 | $0.29 | $2.95 | 4,758 |
| 2023-05-10 | $0.28 | $0.30 | $0.27 | $0.30 | $2.99 | 4,101 |
| 2023-05-09 | $0.30 | $0.30 | $0.28 | $0.29 | $2.85 | 1,361 |
| 2023-05-08 | $0.26 | $0.29 | $0.26 | $0.28 | $2.80 | 5,232 |
| 2023-05-05 | $0.29 | $0.29 | $0.27 | $0.29 | $2.90 | 2,997 |
| 2023-05-04 | $0.29 | $0.30 | $0.27 | $0.29 | $2.90 | 3,579 |
| 2023-05-03 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 21,592 |
| 2023-05-02 | $0.27 | $0.30 | $0.26 | $0.28 | $0.28 | 14,778 |
| 2023-05-01 | $0.28 | $0.30 | $0.26 | $0.29 | $0.29 | 18,083 |
| 2023-04-28 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 24,575 |
| 2023-04-27 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 25,202 |
| 2023-04-26 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 32,941 |
| 2023-04-25 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 60,433 |
| 2023-04-24 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 13,082 |
| 2023-04-21 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 50,989 |
| 2023-04-20 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 8,355 |
| 2023-04-19 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 120,767 |
| 2023-04-18 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 75,193 |
| 2023-04-17 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 305,211 |
| 2023-04-14 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 65,950 |
| 2023-04-13 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 107,365 |
| 2023-04-12 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 76,728 |
| 2023-04-11 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 40,397 |
| 2023-04-10 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 17,901 |
| 2023-04-06 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 60,356 |
| 2023-04-05 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 11,932 |
| 2023-04-04 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 21,690 |
| 2023-04-03 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 88,069 |
| 2023-03-31 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 186,768 |
| 2023-03-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 18,301 |
| 2023-03-29 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 49,415 |
| 2023-03-28 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 59,657 |
| 2023-03-27 | $0.27 | $0.28 | $0.24 | $0.28 | $0.28 | 10,920 |
| 2023-03-24 | $0.24 | $0.28 | $0.24 | $0.27 | $0.27 | 40,554 |
| 2023-03-23 | $0.25 | $0.29 | $0.25 | $0.26 | $0.26 | 181,642 |
| 2023-03-22 | $0.25 | $0.31 | $0.25 | $0.30 | $0.30 | 120,699 |
| 2023-03-21 | $0.23 | $0.27 | $0.23 | $0.26 | $0.26 | 183,877 |
| 2023-03-20 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 176,629 |
| 2023-03-17 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 85,891 |
| 2023-03-16 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 61,045 |
| 2023-03-15 | $0.27 | $0.28 | $0.24 | $0.26 | $0.26 | 135,942 |
| 2023-03-14 | $0.26 | $0.29 | $0.24 | $0.27 | $0.27 | 131,333 |
| 2023-03-13 | $0.28 | $0.28 | $0.24 | $0.26 | $0.26 | 1,053,854 |
| 2023-03-10 | $0.32 | $0.32 | $0.27 | $0.28 | $0.28 | 281,924 |
| 2023-03-09 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 256,294 |
| 2023-03-08 | $0.30 | $0.40 | $0.29 | $0.38 | $0.38 | 1,659,002 |
| 2023-03-07 | $0.36 | $0.36 | $0.29 | $0.31 | $0.31 | 320,721 |
| 2023-03-06 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 227,655 |
| 2023-03-03 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 224,399 |
| 2023-03-02 | $0.35 | $0.41 | $0.34 | $0.38 | $0.38 | 525,314 |
| 2023-03-01 | $0.37 | $0.38 | $0.33 | $0.37 | $0.37 | 927,372 |
| 2023-02-28 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 2,490,607 |
| 2023-02-27 | $0.36 | $0.39 | $0.34 | $0.38 | $0.38 | 152,508 |
| 2023-02-24 | $0.35 | $0.38 | $0.33 | $0.36 | $0.36 | 161,130 |
| 2023-02-23 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 81,029 |
| 2023-02-22 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 48,555 |
| 2023-02-21 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 76,172 |
| 2023-02-17 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 62,604 |
| 2023-02-16 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 59,807 |
| 2023-02-15 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 71,921 |
| 2023-02-14 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 57,996 |
| 2023-02-13 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 60,470 |
| 2023-02-10 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 27,921 |
| 2023-02-09 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 206,346 |
| 2023-02-08 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 61,070 |
| 2023-02-07 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 70,422 |
| 2023-02-06 | $0.40 | $0.42 | $0.37 | $0.39 | $0.39 | 208,076 |
| 2023-02-03 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 282,217 |
| 2023-02-02 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 386,179 |
| 2023-02-01 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 95,546 |
| 2023-01-31 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 106,175 |
| 2023-01-30 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 54,785 |
| 2023-01-27 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 140,923 |
| 2023-01-26 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 126,167 |
| 2023-01-25 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 201,072 |
| 2023-01-24 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 135,437 |
| 2023-01-23 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 253,753 |
| 2023-01-20 | $0.42 | $0.44 | $0.39 | $0.44 | $0.44 | 403,121 |
| 2023-01-19 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 175,461 |
| 2023-01-18 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 310,948 |
| 2023-01-17 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 417,888 |
| 2023-01-13 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 825,919 |
| 2023-01-12 | $0.42 | $0.45 | $0.39 | $0.42 | $0.42 | 944,391 |
| 2023-01-11 | $0.42 | $0.49 | $0.42 | $0.45 | $0.45 | 3,320,578 |
| 2023-01-10 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 822,232 |
| 2023-01-09 | $0.41 | $0.43 | $0.36 | $0.39 | $0.39 | 596,166 |
| 2023-01-06 | $0.52 | $0.52 | $0.36 | $0.41 | $0.41 | 1,343,884 |
| 2023-01-05 | $0.60 | $0.62 | $0.48 | $0.54 | $0.54 | 2,434,272 |
| 2023-01-04 | $0.55 | $0.55 | $0.51 | $0.55 | $0.55 | 148,143 |
| 2023-01-03 | $0.49 | $0.56 | $0.48 | $0.54 | $0.54 | 238,651 |
| 2022-12-30 | $0.59 | $0.59 | $0.45 | $0.50 | $0.50 | 843,672 |
| 2022-12-29 | $0.44 | $0.52 | $0.43 | $0.51 | $0.51 | 844,507 |
| 2022-12-28 | $0.42 | $0.47 | $0.41 | $0.46 | $0.46 | 502,048 |
| 2022-12-27 | $0.42 | $0.43 | $0.38 | $0.42 | $0.42 | 397,892 |
| 2022-12-23 | $0.38 | $0.48 | $0.38 | $0.41 | $0.41 | 577,407 |
| 2022-12-22 | $0.42 | $0.45 | $0.37 | $0.40 | $0.40 | 676,999 |
| 2022-12-21 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 604,877 |
| 2022-12-20 | $0.42 | $0.58 | $0.36 | $0.43 | $0.43 | 2,586,391 |
| 2022-12-19 | $0.37 | $0.47 | $0.30 | $0.41 | $0.41 | 3,900,341 |
| 2022-12-16 | $0.39 | $0.44 | $0.26 | $0.26 | $0.26 | 2,147,041 |
| 2022-12-15 | $0.30 | $0.47 | $0.30 | $0.38 | $0.38 | 2,025,103 |
| 2022-12-14 | $0.33 | $0.35 | $0.29 | $0.29 | $0.29 | 673,289 |
| 2022-12-13 | $0.29 | $0.34 | $0.27 | $0.33 | $0.33 | 413,958 |
| 2022-12-12 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 351,211 |
| 2022-12-09 | $0.23 | $0.27 | $0.22 | $0.27 | $0.27 | 395,585 |
| 2022-12-08 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 153,467 |
| 2022-12-07 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 135,176 |
| 2022-12-06 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 77,574 |
| 2022-12-05 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 161,190 |
| 2022-12-02 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 165,024 |
| 2022-12-01 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 231,167 |
| 2022-11-30 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 536,501 |
| 2022-11-29 | $0.23 | $0.26 | $0.23 | $0.23 | $0.23 | 154,307 |
| 2022-11-28 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 844,201 |
| 2022-11-25 | $0.25 | $0.25 | $0.22 | $0.25 | $0.25 | 155,118 |
| 2022-11-23 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 121,655 |
| 2022-11-22 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 160,554 |
| 2022-11-21 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 40,134 |
| 2022-11-18 | $0.26 | $0.29 | $0.22 | $0.24 | $0.24 | 322,842 |
| 2022-11-17 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 160,711 |
| 2022-11-16 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 56,235 |
| 2022-11-15 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 131,235 |
| 2022-11-14 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 86,006 |
| 2022-11-11 | $0.29 | $0.29 | $0.23 | $0.27 | $0.27 | 298,704 |
| 2022-11-10 | $0.23 | $0.27 | $0.21 | $0.27 | $0.27 | 315,151 |
| 2022-11-09 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 202,577 |
| 2022-11-08 | $0.28 | $0.28 | $0.22 | $0.24 | $0.24 | 347,418 |
| 2022-11-07 | $0.32 | $0.32 | $0.25 | $0.26 | $0.26 | 585,135 |
| 2022-11-04 | $0.40 | $0.40 | $0.30 | $0.32 | $0.32 | 512,524 |
| 2022-11-03 | $0.36 | $0.38 | $0.31 | $0.37 | $0.37 | 594,388 |
| 2022-11-02 | $0.31 | $0.36 | $0.30 | $0.33 | $0.33 | 4,523,311 |
| 2022-11-01 | $0.35 | $0.35 | $0.30 | $0.32 | $0.32 | 2,454,948 |
| 2022-10-31 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 281,117 |
| 2022-10-28 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 164,623 |
| 2022-10-27 | $0.38 | $0.38 | $0.31 | $0.35 | $0.35 | 847,210 |
| 2022-10-26 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 213,326 |
| 2022-10-25 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 108,956 |
| 2022-10-24 | $0.44 | $0.44 | $0.38 | $0.38 | $0.38 | 156,708 |
| 2022-10-21 | $0.45 | $0.45 | $0.39 | $0.42 | $0.42 | 282,190 |
| 2022-10-20 | $0.60 | $0.60 | $0.45 | $0.46 | $0.46 | 259,626 |
| 2022-10-19 | $0.60 | $0.70 | $0.52 | $0.58 | $0.58 | 84,762 |
| 2022-10-18 | $0.71 | $0.71 | $0.58 | $0.62 | $0.62 | 54,808 |
| 2022-10-17 | $0.65 | $0.76 | $0.61 | $0.62 | $0.62 | 30,267 |
| 2022-10-14 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 1,909 |
| 2022-10-13 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 9,383 |
| 2022-10-12 | $0.62 | $0.67 | $0.60 | $0.67 | $0.67 | 18,576 |
| 2022-10-11 | $0.61 | $0.70 | $0.60 | $0.61 | $0.61 | 47,768 |
| 2022-10-10 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 9,342 |
| 2022-10-07 | $0.70 | $0.70 | $0.61 | $0.65 | $0.65 | 28,895 |
| 2022-10-06 | $0.73 | $0.73 | $0.68 | $0.70 | $0.70 | 21,319 |
| 2022-10-05 | $0.60 | $0.73 | $0.60 | $0.70 | $0.70 | 28,701 |
| 2022-10-04 | $0.60 | $0.65 | $0.59 | $0.63 | $0.63 | 404,725 |
| 2022-10-03 | $0.63 | $0.63 | $0.56 | $0.61 | $0.61 | 93,299 |
| 2022-09-30 | $0.64 | $0.66 | $0.61 | $0.65 | $0.65 | 81,468 |
| 2022-09-29 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 29,714 |
| 2022-09-28 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 105,763 |
| 2022-09-27 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 39,516 |
| 2022-09-26 | $0.67 | $0.70 | $0.65 | $0.66 | $0.66 | 43,169 |
| 2022-09-23 | $0.73 | $0.73 | $0.66 | $0.67 | $0.67 | 537,980 |
| 2022-09-22 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 101,758 |
| 2022-09-21 | $0.79 | $0.90 | $0.77 | $0.79 | $0.79 | 94,233 |
| 2022-09-20 | $0.92 | $0.92 | $0.82 | $0.82 | $0.82 | 26,272 |
| 2022-09-19 | $0.91 | $0.96 | $0.85 | $0.88 | $0.88 | 52,124 |
| 2022-09-16 | $1.02 | $1.03 | $0.88 | $0.90 | $0.90 | 142,227 |
| 2022-09-15 | $1.04 | $1.15 | $1.00 | $1.05 | $1.05 | 185,321 |
| 2022-09-14 | $0.93 | $1.05 | $0.93 | $1.03 | $1.03 | 26,147 |
| 2022-09-13 | $1.01 | $1.04 | $0.94 | $1.03 | $1.03 | 87,613 |
| 2022-09-12 | $1.06 | $1.06 | $0.99 | $1.03 | $1.03 | 47,490 |
| 2022-09-09 | $0.92 | $1.09 | $0.92 | $1.04 | $1.04 | 317,926 |
| 2022-09-08 | $0.96 | $0.96 | $0.87 | $0.94 | $0.94 | 62,366 |
| 2022-09-07 | $0.87 | $0.91 | $0.83 | $0.89 | $0.89 | 43,923 |
| 2022-09-06 | $0.90 | $0.92 | $0.82 | $0.86 | $0.86 | 87,818 |
| 2022-09-02 | $0.91 | $0.92 | $0.80 | $0.89 | $0.89 | 47,245 |
| 2022-09-01 | $0.90 | $0.90 | $0.75 | $0.87 | $0.87 | 156,821 |
| 2022-08-31 | $0.79 | $1.05 | $0.75 | $0.90 | $0.90 | 1,077,605 |
| 2022-08-30 | $0.86 | $0.88 | $0.70 | $0.78 | $0.78 | 79,093 |
| 2022-08-29 | $0.86 | $0.88 | $0.81 | $0.82 | $0.82 | 32,714 |
| 2022-08-26 | $0.83 | $0.88 | $0.80 | $0.85 | $0.85 | 25,043 |
| 2022-08-25 | $0.87 | $0.87 | $0.80 | $0.82 | $0.82 | 151,316 |
| 2022-08-24 | $0.88 | $0.88 | $0.82 | $0.86 | $0.86 | 17,853 |
| 2022-08-23 | $0.84 | $0.88 | $0.81 | $0.88 | $0.88 | 10,082 |
| 2022-08-22 | $0.89 | $0.98 | $0.78 | $0.84 | $0.84 | 59,594 |
| 2022-08-19 | $0.90 | $0.94 | $0.82 | $0.92 | $0.92 | 46,548 |
| 2022-08-18 | $0.87 | $1.00 | $0.82 | $0.94 | $0.94 | 62,251 |
| 2022-08-17 | $0.90 | $0.97 | $0.85 | $0.90 | $0.90 | 57,339 |
| 2022-08-16 | $1.00 | $1.01 | $0.93 | $0.95 | $0.95 | 38,484 |
| 2022-08-15 | $1.08 | $1.08 | $0.91 | $1.00 | $1.00 | 99,426 |
| 2022-08-12 | $1.05 | $1.07 | $1.00 | $1.06 | $1.06 | 126,862 |
| 2022-08-11 | $1.29 | $1.29 | $1.07 | $1.08 | $1.08 | 111,693 |
| 2022-08-10 | $1.12 | $1.25 | $1.10 | $1.23 | $1.23 | 78,594 |
| 2022-08-09 | $1.30 | $1.37 | $1.11 | $1.12 | $1.12 | 103,330 |
| 2022-08-08 | $1.29 | $1.30 | $1.23 | $1.26 | $1.26 | 134,064 |
| 2022-08-05 | $1.26 | $1.26 | $1.09 | $1.22 | $1.22 | 181,894 |
| 2022-08-04 | $0.96 | $1.18 | $0.91 | $1.13 | $1.13 | 219,280 |
| 2022-08-03 | $0.98 | $0.98 | $0.82 | $0.93 | $0.93 | 604,471 |
| 2022-08-02 | $0.77 | $0.79 | $0.76 | $0.79 | $0.79 | 45,810 |
| 2022-08-01 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 10,220 |
| 2022-07-29 | $0.81 | $0.86 | $0.76 | $0.79 | $0.79 | 66,984 |
| 2022-07-28 | $0.88 | $0.88 | $0.79 | $0.82 | $0.82 | 14,645 |
| 2022-07-27 | $0.89 | $0.89 | $0.79 | $0.84 | $0.84 | 40,724 |
| 2022-07-26 | $0.76 | $0.83 | $0.76 | $0.83 | $0.83 | 23,591 |
| 2022-07-25 | $0.86 | $0.87 | $0.75 | $0.82 | $0.82 | 30,869 |
| 2022-07-22 | $0.81 | $0.89 | $0.79 | $0.87 | $0.87 | 36,656 |
| 2022-07-21 | $0.87 | $0.94 | $0.81 | $0.82 | $0.82 | 55,257 |
| 2022-07-20 | $0.81 | $0.85 | $0.76 | $0.84 | $0.84 | 26,662 |
| 2022-07-19 | $0.76 | $0.82 | $0.74 | $0.80 | $0.80 | 40,709 |
| 2022-07-18 | $0.74 | $0.78 | $0.74 | $0.76 | $0.76 | 40,830 |
| 2022-07-15 | $0.77 | $0.85 | $0.77 | $0.80 | $0.80 | 40,483 |
| 2022-07-14 | $0.77 | $0.80 | $0.75 | $0.80 | $0.80 | 48,236 |
| 2022-07-13 | $0.80 | $0.84 | $0.77 | $0.77 | $0.77 | 29,068 |
| 2022-07-12 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 36,511 |
| 2022-07-11 | $0.84 | $0.85 | $0.78 | $0.81 | $0.81 | 27,553 |
| 2022-07-08 | $0.77 | $0.83 | $0.75 | $0.83 | $0.83 | 173,889 |
| 2022-07-07 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 68,995 |
| 2022-07-06 | $0.71 | $0.76 | $0.71 | $0.71 | $0.71 | 65,686 |
| 2022-07-05 | $0.72 | $0.76 | $0.66 | $0.72 | $0.72 | 113,509 |
| 2022-07-01 | $0.75 | $0.76 | $0.70 | $0.72 | $0.72 | 18,027 |
| 2022-06-30 | $0.73 | $0.74 | $0.68 | $0.73 | $0.73 | 57,283 |
| 2022-06-29 | $0.74 | $0.80 | $0.70 | $0.72 | $0.72 | 93,621 |
| 2022-06-28 | $0.79 | $0.79 | $0.73 | $0.78 | $0.78 | 63,773 |
| 2022-06-27 | $0.71 | $0.87 | $0.68 | $0.79 | $0.79 | 549,930 |
| 2022-06-24 | $0.84 | $0.91 | $0.61 | $0.61 | $0.61 | 615,113 |
| 2022-06-23 | $0.91 | $0.91 | $0.79 | $0.82 | $0.82 | 70,919 |
| 2022-06-22 | $0.83 | $0.95 | $0.81 | $0.90 | $0.90 | 65,386 |
| 2022-06-21 | $0.78 | $0.83 | $0.77 | $0.81 | $0.81 | 71,282 |
| 2022-06-17 | $0.77 | $0.85 | $0.77 | $0.79 | $0.79 | 134,324 |
| 2022-06-16 | $0.76 | $0.81 | $0.69 | $0.77 | $0.77 | 31,321 |
| 2022-06-15 | $0.75 | $0.87 | $0.74 | $0.86 | $0.86 | 25,161 |
| 2022-06-14 | $0.75 | $0.79 | $0.74 | $0.78 | $0.78 | 34,179 |
| 2022-06-13 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 82,404 |
| 2022-06-10 | $0.94 | $0.94 | $0.81 | $0.82 | $0.82 | 36,491 |
| 2022-06-09 | $0.94 | $0.99 | $0.84 | $0.93 | $0.93 | 42,133 |
| 2022-06-08 | $0.94 | $1.05 | $0.87 | $1.03 | $1.03 | 98,578 |
| 2022-06-07 | $0.78 | $0.95 | $0.75 | $0.91 | $0.91 | 188,483 |
| 2022-06-06 | $0.78 | $0.80 | $0.72 | $0.77 | $0.77 | 68,608 |
| 2022-06-03 | $0.79 | $0.79 | $0.73 | $0.78 | $0.78 | 29,620 |
| 2022-06-02 | $0.75 | $0.77 | $0.71 | $0.76 | $0.76 | 89,328 |
| 2022-06-01 | $0.76 | $0.78 | $0.68 | $0.71 | $0.71 | 152,129 |
| 2022-05-31 | $0.72 | $0.77 | $0.67 | $0.73 | $0.73 | 212,475 |
| 2022-05-27 | $0.61 | $0.75 | $0.58 | $0.72 | $0.72 | 92,351 |
| 2022-05-26 | $0.62 | $0.67 | $0.60 | $0.61 | $0.61 | 87,195 |
| 2022-05-25 | $0.65 | $0.65 | $0.55 | $0.60 | $0.60 | 287,986 |
| 2022-05-24 | $0.67 | $0.67 | $0.57 | $0.62 | $0.62 | 112,846 |
| 2022-05-23 | $0.73 | $0.73 | $0.64 | $0.67 | $0.67 | 48,796 |
| 2022-05-20 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 40,605 |
| 2022-05-19 | $0.70 | $0.73 | $0.68 | $0.69 | $0.69 | 60,804 |
| 2022-05-18 | $0.85 | $0.85 | $0.69 | $0.72 | $0.72 | 128,956 |
| 2022-05-17 | $0.69 | $0.76 | $0.65 | $0.75 | $0.75 | 96,172 |
| 2022-05-16 | $0.68 | $0.75 | $0.63 | $0.64 | $0.64 | 101,010 |
| 2022-05-13 | $0.81 | $0.81 | $0.64 | $0.68 | $0.68 | 195,826 |
| 2022-05-12 | $0.65 | $0.71 | $0.61 | $0.67 | $0.67 | 76,923 |
| 2022-05-11 | $0.71 | $0.73 | $0.63 | $0.63 | $0.63 | 75,606 |
| 2022-05-10 | $0.66 | $0.72 | $0.64 | $0.69 | $0.69 | 356,952 |
| 2022-05-09 | $0.75 | $0.78 | $0.63 | $0.66 | $0.66 | 123,393 |
| 2022-05-06 | $0.83 | $0.84 | $0.70 | $0.78 | $0.78 | 116,942 |
| 2022-05-05 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 44,154 |
| 2022-05-04 | $0.86 | $0.88 | $0.79 | $0.88 | $0.88 | 177,672 |
| 2022-05-03 | $0.78 | $0.88 | $0.76 | $0.87 | $0.87 | 186,654 |
| 2022-05-02 | $1.03 | $1.03 | $0.79 | $0.80 | $0.80 | 346,264 |
| 2022-04-29 | $1.09 | $1.16 | $0.95 | $0.96 | $0.96 | 206,247 |
| 2022-04-28 | $1.06 | $1.15 | $1.03 | $1.12 | $1.12 | 54,883 |
| 2022-04-27 | $1.03 | $1.08 | $0.98 | $1.06 | $1.06 | 91,394 |
| 2022-04-26 | $1.15 | $1.17 | $1.00 | $1.01 | $1.01 | 140,636 |
| 2022-04-25 | $1.05 | $1.12 | $1.05 | $1.12 | $1.12 | 47,948 |
| 2022-04-22 | $1.10 | $1.11 | $1.04 | $1.05 | $1.05 | 71,240 |
| 2022-04-21 | $1.23 | $1.23 | $1.10 | $1.11 | $1.11 | 31,884 |
| 2022-04-20 | $1.23 | $1.25 | $1.15 | $1.18 | $1.18 | 81,965 |
| 2022-04-19 | $1.21 | $1.25 | $1.21 | $1.24 | $1.24 | 92,786 |
| 2022-04-18 | $1.27 | $1.28 | $1.17 | $1.19 | $1.19 | 94,387 |
| 2022-04-14 | $1.27 | $1.28 | $1.21 | $1.25 | $1.25 | 59,442 |
| 2022-04-13 | $1.20 | $1.28 | $1.19 | $1.27 | $1.27 | 61,935 |
| 2022-04-12 | $1.32 | $1.33 | $1.17 | $1.20 | $1.20 | 127,305 |
| 2022-04-11 | $1.32 | $1.35 | $1.25 | $1.27 | $1.27 | 75,628 |
| 2022-04-08 | $1.38 | $1.42 | $1.30 | $1.34 | $1.34 | 96,662 |
| 2022-04-07 | $1.41 | $1.44 | $1.35 | $1.38 | $1.38 | 66,408 |
| 2022-04-06 | $1.45 | $1.45 | $1.30 | $1.42 | $1.42 | 159,682 |
| 2022-04-05 | $1.54 | $1.55 | $1.46 | $1.46 | $1.46 | 54,059 |
| 2022-04-04 | $1.53 | $1.55 | $1.50 | $1.50 | $1.50 | 70,502 |
| 2022-04-01 | $1.51 | $1.54 | $1.48 | $1.50 | $1.50 | 52,677 |
| 2022-03-31 | $1.62 | $1.62 | $1.45 | $1.48 | $1.48 | 75,970 |
| 2022-03-30 | $1.80 | $1.81 | $1.61 | $1.62 | $1.62 | 45,753 |
| 2022-03-29 | $1.87 | $1.92 | $1.79 | $1.80 | $1.80 | 64,730 |
| 2022-03-28 | $1.80 | $1.90 | $1.80 | $1.83 | $1.83 | 51,474 |
| 2022-03-25 | $1.80 | $1.87 | $1.76 | $1.77 | $1.77 | 95,694 |
| 2022-03-24 | $1.76 | $1.83 | $1.72 | $1.80 | $1.80 | 82,122 |
| 2022-03-23 | $1.75 | $1.79 | $1.71 | $1.72 | $1.72 | 28,891 |
| 2022-03-22 | $1.72 | $1.75 | $1.64 | $1.73 | $1.73 | 49,398 |
| 2022-03-21 | $1.78 | $1.79 | $1.69 | $1.70 | $1.70 | 74,263 |
| 2022-03-18 | $1.69 | $1.75 | $1.61 | $1.74 | $1.74 | 150,508 |
| 2022-03-17 | $1.66 | $1.74 | $1.65 | $1.67 | $1.67 | 88,044 |
| 2022-03-16 | $1.58 | $1.71 | $1.58 | $1.64 | $1.64 | 79,256 |
| 2022-03-15 | $1.53 | $1.57 | $1.49 | $1.54 | $1.54 | 41,039 |
| 2022-03-14 | $1.50 | $1.63 | $1.50 | $1.50 | $1.50 | 71,346 |
| 2022-03-11 | $1.44 | $1.50 | $1.43 | $1.47 | $1.47 | 35,324 |
| 2022-03-10 | $1.50 | $1.51 | $1.41 | $1.44 | $1.44 | 81,790 |
| 2022-03-09 | $1.58 | $1.60 | $1.51 | $1.53 | $1.53 | 119,809 |
| 2022-03-08 | $1.63 | $1.65 | $1.46 | $1.47 | $1.47 | 144,598 |
| 2022-03-07 | $1.77 | $1.82 | $1.62 | $1.63 | $1.63 | 86,300 |
| 2022-03-04 | $1.90 | $1.93 | $1.72 | $1.78 | $1.78 | 84,678 |
| 2022-03-03 | $2.02 | $2.05 | $1.86 | $1.90 | $1.90 | 52,719 |
| 2022-03-02 | $2.09 | $2.10 | $2.00 | $2.02 | $2.02 | 38,840 |
| 2022-03-01 | $2.15 | $2.16 | $2.05 | $2.06 | $2.06 | 47,834 |
| 2022-02-28 | $2.07 | $2.19 | $2.07 | $2.13 | $2.13 | 78,031 |
| 2022-02-25 | $2.04 | $2.16 | $2.04 | $2.12 | $2.12 | 85,984 |
| 2022-02-24 | $1.88 | $2.05 | $1.87 | $2.05 | $2.05 | 84,294 |
| 2022-02-23 | $1.90 | $1.96 | $1.87 | $1.91 | $1.91 | 188,399 |
| 2022-02-22 | $2.00 | $2.02 | $1.86 | $1.89 | $1.89 | 101,118 |
| 2022-02-18 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 57,877 |
| 2022-02-17 | $2.25 | $2.25 | $1.99 | $2.02 | $2.02 | 75,009 |
| 2022-02-16 | $2.20 | $2.28 | $2.15 | $2.19 | $2.19 | 93,801 |
| 2022-02-15 | $2.07 | $2.23 | $2.07 | $2.19 | $2.19 | 183,581 |
| 2022-02-14 | $2.03 | $2.09 | $2.03 | $2.04 | $2.04 | 59,007 |
| 2022-02-11 | $2.14 | $2.21 | $2.01 | $2.04 | $2.04 | 129,821 |
| 2022-02-10 | $2.04 | $2.24 | $2.04 | $2.15 | $2.15 | 206,227 |
| 2022-02-09 | $2.35 | $2.40 | $1.95 | $2.02 | $2.02 | 1,150,614 |
| 2022-02-08 | $2.38 | $2.45 | $2.33 | $2.34 | $2.34 | 81,718 |
| 2022-02-07 | $2.62 | $2.65 | $2.30 | $2.34 | $2.34 | 485,854 |
| 2022-02-04 | $2.86 | $2.88 | $2.60 | $2.61 | $2.61 | 71,666 |
| 2022-02-03 | $3.04 | $3.06 | $2.82 | $2.85 | $2.85 | 29,744 |
| 2022-02-02 | $3.31 | $3.35 | $2.98 | $3.05 | $3.05 | 100,048 |
| 2022-02-01 | $3.63 | $3.67 | $3.25 | $3.32 | $3.32 | 145,335 |
| 2022-01-31 | $3.18 | $3.62 | $3.18 | $3.43 | $3.43 | 29,064 |
| 2022-01-28 | $3.18 | $3.28 | $2.96 | $3.24 | $3.24 | 21,924 |
| 2022-01-27 | $3.25 | $3.35 | $3.02 | $3.13 | $3.13 | 27,885 |
| 2022-01-26 | $3.72 | $3.72 | $3.15 | $3.25 | $3.25 | 50,546 |
| 2022-01-25 | $3.30 | $3.64 | $3.07 | $3.60 | $3.60 | 69,878 |
| 2022-01-24 | $2.78 | $3.45 | $2.78 | $3.39 | $3.39 | 50,481 |
| 2022-01-21 | $3.04 | $3.11 | $2.91 | $2.94 | $2.94 | 207,996 |
| 2022-01-20 | $3.36 | $3.42 | $3.01 | $3.11 | $3.11 | 39,774 |
| 2022-01-19 | $3.47 | $3.48 | $3.25 | $3.28 | $3.28 | 48,661 |
| 2022-01-18 | $3.58 | $3.62 | $3.39 | $3.43 | $3.43 | 29,180 |
| 2022-01-14 | $3.57 | $3.76 | $3.40 | $3.72 | $3.72 | 43,933 |
| 2022-01-13 | $3.89 | $3.89 | $3.55 | $3.66 | $3.66 | 42,506 |
| 2022-01-12 | $4.12 | $4.12 | $3.86 | $3.88 | $3.88 | 25,024 |
| 2022-01-11 | $4.12 | $4.24 | $4.06 | $4.09 | $4.09 | 24,513 |
| 2022-01-10 | $4.00 | $4.21 | $3.90 | $4.19 | $4.19 | 26,777 |
| 2022-01-07 | $4.30 | $4.37 | $4.00 | $4.18 | $4.18 | 43,305 |
| 2022-01-06 | $4.44 | $4.48 | $4.20 | $4.34 | $4.34 | 30,880 |
| 2022-01-05 | $4.90 | $4.92 | $4.46 | $4.50 | $4.50 | 46,424 |
| 2022-01-04 | $5.21 | $5.34 | $4.87 | $4.97 | $4.97 | 41,624 |
| 2022-01-03 | $4.85 | $5.32 | $4.77 | $5.22 | $5.22 | 49,487 |
| 2021-12-31 | $4.88 | $5.07 | $4.76 | $4.80 | $4.80 | 32,093 |
| 2021-12-30 | $4.86 | $5.20 | $4.66 | $4.90 | $4.90 | 72,246 |
| 2021-12-29 | $4.93 | $5.17 | $4.63 | $4.70 | $4.70 | 58,657 |
| 2021-12-28 | $5.29 | $5.34 | $4.91 | $4.93 | $4.93 | 39,966 |
| 2021-12-27 | $5.52 | $5.52 | $5.14 | $5.22 | $5.22 | 62,923 |
| 2021-12-23 | $5.29 | $5.75 | $5.13 | $5.49 | $5.49 | 92,439 |
| 2021-12-22 | $5.25 | $5.70 | $5.10 | $5.33 | $5.33 | 83,828 |
| 2021-12-21 | $4.88 | $5.50 | $4.75 | $5.26 | $5.26 | 142,987 |
| 2021-12-20 | $4.94 | $4.94 | $4.57 | $4.75 | $4.75 | 111,143 |
| 2021-12-17 | $4.76 | $5.17 | $4.54 | $4.95 | $4.95 | 433,473 |
| 2021-12-16 | $5.42 | $5.47 | $4.80 | $4.85 | $4.85 | 107,243 |
| 2021-12-15 | $5.09 | $5.48 | $4.77 | $5.38 | $5.38 | 140,741 |
| 2021-12-14 | $5.29 | $5.29 | $5.00 | $5.12 | $5.12 | 98,596 |
| 2021-12-13 | $5.73 | $5.76 | $5.18 | $5.32 | $5.32 | 124,520 |
| 2021-12-10 | $6.23 | $6.23 | $5.60 | $5.69 | $5.69 | 143,489 |
| 2021-12-09 | $6.50 | $6.50 | $6.06 | $6.09 | $6.09 | 80,325 |
| 2021-12-08 | $6.67 | $6.86 | $6.54 | $6.60 | $6.60 | 90,459 |
| 2021-12-07 | $6.30 | $7.23 | $6.27 | $6.54 | $6.54 | 196,143 |
| 2021-12-06 | $6.16 | $6.40 | $6.00 | $6.25 | $6.25 | 148,121 |
| 2021-12-03 | $6.49 | $6.49 | $6.03 | $6.17 | $6.17 | 111,431 |
| 2021-12-02 | $6.69 | $6.69 | $6.15 | $6.42 | $6.42 | 177,289 |
| 2021-12-01 | $7.35 | $7.46 | $6.50 | $6.69 | $6.69 | 136,714 |
| 2021-11-30 | $7.25 | $7.43 | $6.78 | $7.23 | $7.23 | 137,608 |
| 2021-11-29 | $7.84 | $7.94 | $7.24 | $7.32 | $7.32 | 105,068 |
| 2021-11-26 | $8.44 | $8.44 | $7.73 | $7.74 | $7.74 | 65,127 |
| 2021-11-24 | $8.57 | $9.04 | $8.19 | $8.45 | $8.45 | 93,550 |
| 2021-11-23 | $8.92 | $9.09 | $8.32 | $8.63 | $8.63 | 108,325 |
| 2021-11-22 | $9.52 | $9.63 | $8.87 | $9.04 | $9.04 | 89,018 |
| 2021-11-19 | $9.83 | $9.85 | $9.32 | $9.52 | $9.52 | 87,725 |
| 2021-11-18 | $10.08 | $10.24 | $9.70 | $9.88 | $9.88 | 136,657 |
| 2021-11-17 | $10.72 | $10.84 | $9.59 | $10.16 | $10.16 | 141,180 |
| 2021-11-16 | $13.31 | $13.31 | $10.65 | $10.66 | $10.66 | 421,927 |
| 2021-11-15 | $14.98 | $15.00 | $13.46 | $14.01 | $14.01 | 116,712 |
| 2021-11-12 | $14.95 | $14.98 | $14.76 | $14.98 | $14.98 | 30,402 |
| 2021-11-11 | $14.61 | $15.00 | $14.54 | $14.99 | $14.99 | 56,476 |
| 2021-11-10 | $15.00 | $15.00 | $14.38 | $14.58 | $14.58 | 49,580 |
| 2021-11-09 | $14.99 | $15.00 | $14.77 | $15.00 | $15.00 | 90,065 |
| 2021-11-08 | $14.43 | $15.00 | $14.43 | $14.96 | $14.96 | 126,200 |
| 2021-11-05 | $14.05 | $14.70 | $13.40 | $14.41 | $14.41 | 79,668 |
| 2021-11-04 | $14.02 | $14.38 | $13.72 | $14.03 | $14.03 | 118,795 |
| 2021-11-03 | $13.92 | $14.30 | $13.92 | $14.12 | $14.12 | 75,633 |
| 2021-11-02 | $14.26 | $14.33 | $13.68 | $13.90 | $13.90 | 83,015 |
| 2021-11-01 | $13.40 | $14.15 | $13.40 | $13.82 | $13.82 | 47,953 |
| 2021-10-29 | $13.45 | $13.85 | $13.20 | $13.46 | $13.46 | 117,253 |
| 2021-10-28 | $13.69 | $14.05 | $13.34 | $13.40 | $13.40 | 205,773 |
| 2021-10-27 | $13.97 | $14.13 | $13.68 | $13.86 | $13.86 | 34,210 |
| 2021-10-26 | $13.99 | $14.10 | $13.75 | $13.94 | $13.94 | 83,005 |
| 2021-10-25 | $13.90 | $14.05 | $13.69 | $13.87 | $13.87 | 31,072 |
| 2021-10-22 | $14.79 | $14.79 | $13.76 | $13.84 | $13.84 | 74,603 |
| 2021-10-21 | $15.00 | $15.00 | $14.60 | $14.77 | $14.77 | 186,443 |
| 2021-10-20 | $15.00 | $15.00 | $14.80 | $14.92 | $14.92 | 453,768 |
| 2021-10-19 | $15.00 | $15.00 | $14.76 | $14.92 | $14.92 | 118,598 |
| 2021-10-18 | $14.74 | $15.00 | $14.58 | $14.66 | $14.66 | 23,841 |
| 2021-10-15 | $14.79 | $15.00 | $14.56 | $14.92 | $14.92 | 36,432 |
| 2021-10-14 | $14.80 | $15.00 | $14.25 | $14.47 | $14.47 | 43,509 |
| 2021-10-13 | $14.77 | $14.83 | $14.47 | $14.58 | $14.58 | 7,786 |
| 2021-10-12 | $14.85 | $15.00 | $14.70 | $14.83 | $14.83 | 23,034 |
| 2021-10-11 | $14.66 | $15.30 | $14.41 | $14.77 | $14.77 | 46,133 |
| 2021-10-08 | $14.60 | $14.76 | $14.46 | $14.50 | $14.50 | 7,230 |
| 2021-10-07 | $15.30 | $15.30 | $14.51 | $14.62 | $14.62 | 21,375 |
| 2021-10-06 | $14.80 | $15.34 | $14.80 | $14.87 | $14.87 | 82,432 |
| 2021-10-05 | $14.96 | $15.50 | $14.67 | $14.87 | $14.87 | 59,184 |
| 2021-10-04 | $14.28 | $15.73 | $13.24 | $14.81 | $14.81 | 181,848 |
| 2021-10-01 | $14.52 | $15.19 | $14.27 | $14.91 | $14.91 | 43,972 |
| 2021-09-30 | $14.74 | $15.21 | $14.31 | $14.60 | $14.60 | 61,949 |
| 2021-09-29 | $14.71 | $15.26 | $14.25 | $14.69 | $14.69 | 47,601 |
| 2021-09-28 | $14.84 | $15.20 | $14.32 | $14.69 | $14.69 | 42,109 |
| 2021-09-27 | $14.77 | $15.33 | $14.77 | $14.85 | $14.85 | 28,542 |
| 2021-09-24 | $15.21 | $15.24 | $14.71 | $14.90 | $14.90 | 20,999 |
| 2021-09-23 | $15.71 | $15.90 | $14.95 | $15.10 | $15.10 | 192,645 |
| 2021-09-22 | $15.40 | $15.40 | $14.62 | $15.00 | $15.00 | 42,925 |
| 2021-09-21 | $15.60 | $16.17 | $14.93 | $15.43 | $15.43 | 60,855 |
| 2021-09-20 | $15.46 | $16.00 | $14.58 | $15.77 | $15.77 | 46,481 |
| 2021-09-17 | $15.10 | $15.55 | $14.65 | $15.54 | $15.54 | 204,923 |
| 2021-09-16 | $15.33 | $15.54 | $14.93 | $15.27 | $15.27 | 34,410 |
| 2021-09-15 | $13.97 | $16.00 | $13.97 | $15.38 | $15.38 | 89,455 |
| 2021-09-14 | $14.17 | $14.81 | $13.75 | $13.83 | $13.83 | 30,544 |
| 2021-09-13 | $14.56 | $14.84 | $13.95 | $14.31 | $14.31 | 29,201 |
| 2021-09-10 | $15.42 | $15.50 | $14.31 | $14.39 | $14.39 | 29,998 |
| 2021-09-09 | $15.00 | $15.53 | $14.73 | $15.25 | $15.25 | 39,672 |
| 2021-09-08 | $14.56 | $15.48 | $14.44 | $15.19 | $15.19 | 39,655 |
| 2021-09-07 | $14.34 | $14.96 | $14.02 | $14.63 | $14.63 | 27,539 |
| 2021-09-03 | $14.38 | $15.23 | $14.13 | $14.21 | $14.21 | 58,112 |
| 2021-09-02 | $13.85 | $15.00 | $13.40 | $14.56 | $14.56 | 77,990 |
| 2021-09-01 | $13.41 | $13.79 | $13.00 | $13.68 | $13.68 | 10,562 |
| 2021-08-31 | $14.05 | $14.58 | $13.02 | $13.28 | $13.28 | 30,331 |
| 2021-08-30 | $14.06 | $14.39 | $13.90 | $14.03 | $14.03 | 22,286 |
| 2021-08-27 | $13.99 | $14.33 | $13.99 | $14.18 | $14.18 | 13,895 |
| 2021-08-26 | $13.77 | $14.67 | $13.77 | $13.84 | $13.84 | 45,632 |
| 2021-08-25 | $13.45 | $14.44 | $13.45 | $13.87 | $13.87 | 38,344 |
| 2021-08-24 | $13.49 | $13.49 | $13.36 | $13.48 | $13.48 | 36,948 |
| 2021-08-23 | $13.28 | $13.74 | $12.88 | $13.57 | $13.57 | 40,705 |
| 2021-08-20 | $13.66 | $13.86 | $13.30 | $13.71 | $13.71 | 23,629 |
| 2021-08-19 | $13.32 | $13.81 | $13.26 | $13.79 | $13.79 | 26,503 |
| 2021-08-18 | $13.09 | $13.90 | $13.09 | $13.41 | $13.41 | 58,360 |
| 2021-08-17 | $13.00 | $13.42 | $12.31 | $13.15 | $13.15 | 19,084 |
| 2021-08-16 | $13.25 | $13.40 | $13.02 | $13.25 | $13.25 | 12,896 |
| 2021-08-13 | $13.42 | $13.50 | $13.20 | $13.47 | $13.47 | 10,946 |
| 2021-08-12 | $13.27 | $13.44 | $12.59 | $13.44 | $13.44 | 12,151 |
| 2021-08-11 | $12.93 | $13.37 | $12.66 | $13.36 | $13.36 | 18,954 |
| 2021-08-10 | $13.22 | $13.22 | $12.90 | $12.98 | $12.98 | 31,199 |
| 2021-08-09 | $13.08 | $13.45 | $12.99 | $13.31 | $13.31 | 37,369 |
| 2021-08-06 | $13.39 | $13.46 | $12.52 | $13.08 | $13.08 | 23,519 |
| 2021-08-05 | $12.32 | $13.60 | $12.19 | $13.47 | $13.47 | 119,985 |
| 2021-08-04 | $11.43 | $12.70 | $11.26 | $12.37 | $12.37 | 179,173 |
| 2021-08-03 | $11.47 | $11.69 | $10.94 | $11.46 | $11.46 | 84,065 |
| 2021-08-02 | $11.15 | $11.70 | $10.82 | $11.35 | $11.35 | 44,358 |
| 2021-07-30 | $11.75 | $11.89 | $10.72 | $10.98 | $10.98 | 51,656 |
| 2021-07-29 | $11.06 | $11.64 | $11.05 | $11.28 | $11.28 | 65,746 |
| 2021-07-28 | $10.96 | $11.84 | $10.74 | $11.56 | $11.56 | 100,335 |
| 2021-07-27 | $10.83 | $11.28 | $10.78 | $10.90 | $10.90 | 44,915 |
| 2021-07-26 | $10.59 | $11.01 | $10.42 | $10.80 | $10.80 | 38,095 |
| 2021-07-23 | $10.87 | $11.10 | $10.52 | $11.04 | $11.04 | 35,401 |
| 2021-07-22 | $10.83 | $11.28 | $10.45 | $10.90 | $10.90 | 26,466 |
| 2021-07-21 | $11.06 | $11.20 | $10.63 | $10.99 | $10.99 | 34,937 |
| 2021-07-20 | $11.06 | $11.30 | $10.86 | $11.10 | $11.10 | 37,887 |
| 2021-07-19 | $9.75 | $11.37 | $9.60 | $11.15 | $11.15 | 103,995 |
| 2021-07-16 | $9.99 | $10.30 | $9.80 | $9.95 | $9.95 | 18,897 |
| 2021-07-15 | $9.82 | $10.13 | $9.50 | $9.77 | $9.77 | 30,143 |
| 2021-07-14 | $10.28 | $10.28 | $9.80 | $9.96 | $9.96 | 25,396 |
| 2021-07-13 | $10.49 | $10.73 | $10.10 | $10.15 | $10.15 | 39,320 |
| 2021-07-12 | $10.78 | $10.90 | $10.41 | $10.49 | $10.49 | 22,056 |
| 2021-07-09 | $11.03 | $11.20 | $10.73 | $10.99 | $10.99 | 9,179 |
| 2021-07-08 | $10.55 | $10.99 | $10.35 | $10.95 | $10.95 | 13,892 |
| 2021-07-07 | $11.17 | $11.19 | $10.68 | $10.76 | $10.76 | 26,171 |
| 2021-07-06 | $11.11 | $11.39 | $10.99 | $11.19 | $11.19 | 14,823 |
| 2021-07-02 | $11.55 | $11.55 | $11.10 | $11.12 | $11.12 | 22,473 |
| 2021-07-01 | $11.55 | $11.62 | $11.35 | $11.58 | $11.58 | 10,588 |
| 2021-06-30 | $11.64 | $11.90 | $11.34 | $11.55 | $11.55 | 18,547 |
| 2021-06-29 | $11.67 | $11.68 | $11.34 | $11.68 | $11.68 | 20,877 |
| 2021-06-28 | $11.87 | $12.01 | $10.93 | $11.53 | $11.53 | 58,642 |
| 2021-06-25 | $10.93 | $12.22 | $10.93 | $12.00 | $12.00 | 167,987 |
| 2021-06-24 | $11.29 | $11.29 | $10.90 | $11.00 | $11.00 | 60,600 |
| 2021-06-23 | $11.18 | $11.57 | $10.92 | $11.17 | $11.17 | 50,759 |
| 2021-06-22 | $11.62 | $11.62 | $10.84 | $11.27 | $11.27 | 76,339 |
| 2021-06-21 | $11.64 | $12.01 | $11.54 | $11.69 | $11.69 | 64,725 |
| 2021-06-18 | $11.95 | $12.31 | $11.75 | $11.88 | $11.88 | 66,239 |
| 2021-06-17 | $11.90 | $12.21 | $11.82 | $12.04 | $12.04 | 50,428 |
| 2021-06-16 | $11.83 | $12.37 | $11.68 | $12.00 | $12.00 | 56,441 |
| 2021-06-15 | $12.37 | $12.37 | $11.76 | $12.00 | $12.00 | 39,732 |
| 2021-06-14 | $12.08 | $12.83 | $11.63 | $12.35 | $12.35 | 61,141 |
| 2021-06-11 | $12.13 | $12.42 | $11.79 | $12.09 | $12.09 | 27,632 |
| 2021-06-10 | $12.21 | $12.32 | $11.61 | $12.16 | $12.16 | 12,052 |
| 2021-06-09 | $12.46 | $12.73 | $12.01 | $12.02 | $12.02 | 31,292 |
| 2021-06-08 | $12.32 | $12.45 | $12.06 | $12.37 | $12.37 | 19,721 |
| 2021-06-07 | $11.90 | $12.60 | $11.78 | $12.20 | $12.20 | 67,039 |
| 2021-06-04 | $11.80 | $11.94 | $11.28 | $11.78 | $11.78 | 32,931 |
| 2021-06-03 | $11.23 | $11.95 | $10.87 | $11.63 | $11.63 | 57,184 |
| 2021-06-02 | $10.68 | $11.46 | $10.68 | $11.32 | $11.32 | 66,645 |
| 2021-06-01 | $11.00 | $11.24 | $10.58 | $11.09 | $11.09 | 34,543 |
| 2021-05-28 | $10.52 | $11.23 | $10.52 | $10.98 | $10.98 | 39,035 |
| 2021-05-27 | $10.77 | $10.84 | $10.35 | $10.48 | $10.48 | 30,771 |
| 2021-05-26 | $10.57 | $10.75 | $10.06 | $10.59 | $10.59 | 49,443 |
| 2021-05-25 | $10.76 | $11.08 | $10.31 | $10.42 | $10.42 | 40,549 |
| 2021-05-24 | $11.84 | $11.84 | $10.59 | $10.62 | $10.62 | 59,892 |
| 2021-05-21 | $12.62 | $12.63 | $11.58 | $12.06 | $12.06 | 50,546 |
| 2021-05-20 | $12.16 | $12.55 | $11.63 | $12.53 | $12.53 | 69,153 |
| 2021-05-19 | $11.62 | $12.23 | $11.13 | $12.16 | $12.16 | 47,090 |
| 2021-05-18 | $11.74 | $12.43 | $11.64 | $11.82 | $11.82 | 58,570 |
| 2021-05-17 | $11.40 | $11.75 | $11.15 | $11.67 | $11.67 | 29,955 |
| 2021-05-14 | $10.41 | $12.19 | $10.08 | $11.65 | $11.65 | 220,057 |
| 2021-05-13 | $10.20 | $10.43 | $10.11 | $10.20 | $10.20 | 30,783 |
| 2021-05-12 | $10.42 | $10.53 | $10.08 | $10.11 | $10.11 | 27,333 |
| 2021-05-11 | $10.20 | $10.72 | $10.02 | $10.58 | $10.58 | 41,530 |
| 2021-05-10 | $10.90 | $10.90 | $10.28 | $10.57 | $10.57 | 82,260 |
| 2021-05-07 | $10.98 | $10.98 | $10.35 | $10.46 | $10.46 | 31,862 |
| 2021-05-06 | $10.78 | $11.07 | $10.39 | $10.83 | $10.83 | 67,487 |
| 2021-05-05 | $10.50 | $10.82 | $10.50 | $10.67 | $10.67 | 20,168 |
| 2021-05-04 | $10.85 | $10.87 | $10.36 | $10.60 | $10.60 | 49,213 |
| 2021-05-03 | $11.22 | $11.26 | $10.68 | $11.01 | $11.01 | 29,716 |
| 2021-04-30 | $11.44 | $11.53 | $10.75 | $11.02 | $11.02 | 47,211 |
| 2021-04-29 | $11.76 | $11.88 | $11.11 | $11.45 | $11.45 | 28,074 |
| 2021-04-28 | $12.07 | $12.13 | $11.60 | $11.76 | $11.76 | 59,026 |
| 2021-04-27 | $11.90 | $12.06 | $11.40 | $11.78 | $11.78 | 146,038 |
| 2021-04-26 | $10.06 | $11.87 | $10.06 | $11.83 | $11.83 | 157,017 |
| 2021-04-23 | $10.48 | $10.48 | $10.10 | $10.18 | $10.18 | 25,671 |
| 2021-04-22 | $10.93 | $11.12 | $10.21 | $10.40 | $10.40 | 52,000 |
| 2021-04-21 | $10.10 | $11.21 | $10.10 | $10.91 | $10.91 | 15,520 |
| 2021-04-20 | $10.87 | $10.87 | $10.05 | $10.06 | $10.06 | 20,745 |
| 2021-04-19 | $11.50 | $11.50 | $10.45 | $10.85 | $10.85 | 47,388 |
| 2021-04-16 | $11.34 | $11.70 | $10.78 | $11.51 | $11.51 | 29,862 |
| 2021-04-15 | $11.37 | $11.54 | $10.61 | $11.27 | $11.27 | 29,362 |
| 2021-04-14 | $10.50 | $11.51 | $10.26 | $11.26 | $11.26 | 62,543 |
| 2021-04-13 | $10.20 | $10.79 | $10.05 | $10.61 | $10.61 | 103,557 |
| 2021-04-12 | $9.88 | $10.24 | $9.75 | $10.15 | $10.15 | 117,193 |
| 2021-04-09 | $10.01 | $10.29 | $9.71 | $9.93 | $9.93 | 66,621 |
| 2021-04-08 | $9.60 | $10.16 | $9.42 | $10.16 | $10.16 | 82,562 |
| 2021-04-07 | $9.76 | $9.89 | $9.33 | $9.51 | $9.51 | 109,084 |
| 2021-04-06 | $9.66 | $10.27 | $9.33 | $10.00 | $10.00 | 199,502 |
| 2021-04-05 | $9.71 | $10.05 | $8.82 | $9.26 | $9.26 | 266,704 |
| 2021-04-01 | $9.59 | $10.11 | $9.51 | $9.71 | $9.71 | 146,299 |
| 2021-03-31 | $9.37 | $9.89 | $9.37 | $9.63 | $9.63 | 113,882 |
| 2021-03-30 | $9.58 | $9.73 | $9.10 | $9.48 | $9.48 | 71,704 |
| 2021-03-29 | $10.49 | $10.88 | $9.40 | $9.47 | $9.47 | 150,865 |
| 2021-03-26 | $11.36 | $12.18 | $10.33 | $10.46 | $10.46 | 182,404 |
| 2021-03-25 | $11.18 | $11.61 | $11.15 | $11.35 | $11.35 | 50,392 |
| 2021-03-24 | $12.75 | $12.89 | $11.16 | $11.24 | $11.24 | 180,507 |
| 2021-03-23 | $13.13 | $13.24 | $12.65 | $12.66 | $12.66 | 66,663 |
| 2021-03-22 | $13.65 | $14.06 | $13.11 | $13.38 | $13.38 | 80,641 |
| 2021-03-19 | $14.83 | $14.83 | $13.60 | $13.70 | $13.70 | 991,392 |
| 2021-03-18 | $14.49 | $15.20 | $14.30 | $14.47 | $14.47 | 118,479 |
| 2021-03-17 | $14.23 | $15.15 | $13.92 | $14.62 | $14.62 | 88,318 |
| 2021-03-16 | $13.98 | $14.67 | $13.55 | $14.40 | $14.40 | 81,855 |
| 2021-03-15 | $13.50 | $14.45 | $13.13 | $14.11 | $14.11 | 116,656 |
| 2021-03-12 | $13.02 | $13.48 | $13.02 | $13.44 | $13.44 | 57,824 |
| 2021-03-11 | $13.03 | $13.46 | $13.00 | $13.32 | $13.32 | 83,970 |
| 2021-03-10 | $13.42 | $13.50 | $12.66 | $12.92 | $12.92 | 87,616 |
| 2021-03-09 | $12.80 | $13.47 | $12.61 | $13.08 | $13.08 | 120,479 |
| 2021-03-08 | $12.50 | $13.48 | $12.50 | $12.80 | $12.80 | 149,874 |
| 2021-03-05 | $13.36 | $13.63 | $11.03 | $12.42 | $12.42 | 350,216 |
| 2021-03-04 | $14.99 | $15.37 | $12.78 | $12.90 | $12.90 | 309,186 |
| 2021-03-03 | $14.26 | $16.24 | $13.60 | $15.24 | $15.24 | 393,584 |
| 2021-03-02 | $16.65 | $16.99 | $14.22 | $14.37 | $14.37 | 230,299 |
| 2021-03-01 | $13.78 | $16.38 | $13.73 | $16.26 | $16.26 | 615,316 |
| 2021-02-26 | $12.86 | $14.19 | $12.80 | $13.48 | $13.48 | 298,926 |
| 2021-02-25 | $13.85 | $14.24 | $12.86 | $12.99 | $12.99 | 268,605 |
| 2021-02-24 | $13.27 | $14.20 | $13.18 | $13.88 | $13.88 | 142,490 |
| 2021-02-23 | $13.57 | $13.75 | $12.80 | $13.32 | $13.32 | 298,635 |
| 2021-02-22 | $14.33 | $14.83 | $13.49 | $14.24 | $14.24 | 182,784 |
| 2021-02-19 | $14.38 | $15.00 | $14.21 | $14.50 | $14.50 | 248,187 |
| 2021-02-18 | $14.17 | $14.75 | $13.85 | $14.27 | $14.27 | 203,060 |
| 2021-02-17 | $13.21 | $14.50 | $13.03 | $14.35 | $14.35 | 416,587 |
| 2021-02-16 | $13.04 | $13.83 | $12.80 | $13.79 | $13.79 | 305,170 |
| 2021-02-12 | $13.50 | $13.85 | $12.81 | $13.00 | $13.00 | 195,980 |
| 2021-02-11 | $13.52 | $14.70 | $13.00 | $13.50 | $13.50 | 462,865 |
| 2021-02-10 | $14.98 | $15.31 | $13.20 | $13.64 | $13.64 | 736,826 |
| 2021-02-09 | $13.32 | $15.35 | $13.00 | $13.99 | $13.99 | 1,789,128 |
| 2021-02-08 | $11.53 | $13.11 | $10.94 | $11.12 | $11.12 | 1,175,391 |
| 2021-02-05 | $12.37 | $12.63 | $10.77 | $11.05 | $11.05 | 933,032 |
| 2021-02-04 | $13.00 | $14.80 | $12.00 | $12.00 | $12.00 | 2,860,545 |
Landos Biopharma Inc (LABP) News Headlines
Recent Landos Biopharma Inc (LABP) News
Similar Companies to Landos Biopharma Inc (LABP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |