4d Pharma Plc (LBPS) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.65 ($0.00) 0.00%
4d Pharma Plc - Daily Information
Click for more stock information on 4d Pharma Plc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.65 |
| Previous Close | $1.65 |
| High | $1.65 |
| Low | $1.65 |
| Adjusted Open | $1.65 |
| Previous Adjusted Close | $1.65 |
| Adjusted High | $1.65 |
| Adjusted Low | $1.65 |
Invest in 4d Pharma Plc (LBPS)
Key People 4d Pharma Plc
| Employee | Position |
|---|---|
| Duncan Peyton | Chief Executive Officer & Executive Director |
| Imke Mulder | Executive Vice President-Research |
| Alexander James Stevenson | Executive Director & Chief Scientific Officer |
| Glenn Dourado | Executive Vice President-Corporate Development |
| Richard Avison | Vice President-Finance |
| Lucy Christie | Vice President-Human Resources |
| Adrian Murray | General Counsel |
| Axel Gaston Glasmacher | Non-Executive Chairman |
| Alexander D. Macrae | Independent Non-Executive Director |
| Katrin Rupalla | Independent Non-Executive Director |
| Paul Victor Maier | Independent Non-Executive Director |
| Edgardo Baracchini | Independent Non-Executive Director |
Historical Stock Data for 4d Pharma Plc (LBPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-07-06 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-07-05 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-07-01 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-06-30 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-06-29 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-06-28 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-06-27 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2022-06-24 | $1.61 | $1.65 | $1.61 | $1.65 | $1.65 | 3,914 |
| 2022-06-23 | $1.56 | $1.61 | $1.54 | $1.61 | $1.61 | 21,703 |
| 2022-06-22 | $1.52 | $1.56 | $1.50 | $1.56 | $1.56 | 63,790 |
| 2022-06-21 | $2.05 | $2.05 | $1.69 | $1.76 | $1.76 | 124,451 |
| 2022-06-17 | $2.35 | $2.46 | $2.34 | $2.42 | $2.42 | 2,380 |
| 2022-06-16 | $2.34 | $2.35 | $2.29 | $2.35 | $2.35 | 2,681 |
| 2022-06-15 | $2.44 | $2.54 | $2.42 | $2.42 | $2.42 | 2,704 |
| 2022-06-14 | $2.50 | $2.65 | $2.41 | $2.44 | $2.44 | 4,794 |
| 2022-06-13 | $2.45 | $2.59 | $2.45 | $2.54 | $2.54 | 5,393 |
| 2022-06-10 | $2.75 | $2.75 | $2.56 | $2.67 | $2.67 | 10,717 |
| 2022-06-09 | $2.95 | $3.03 | $2.77 | $2.77 | $2.77 | 13,398 |
| 2022-06-08 | $3.00 | $3.15 | $2.95 | $3.03 | $3.03 | 17,475 |
| 2022-06-07 | $3.09 | $3.33 | $3.02 | $3.21 | $3.21 | 14,736 |
| 2022-06-06 | $3.26 | $3.36 | $3.25 | $3.33 | $3.33 | 7,947 |
| 2022-06-03 | $3.33 | $3.40 | $3.31 | $3.40 | $3.40 | 6,204 |
| 2022-06-02 | $3.17 | $3.35 | $3.17 | $3.35 | $3.35 | 4,057 |
| 2022-06-01 | $3.25 | $3.25 | $3.10 | $3.11 | $3.11 | 4,600 |
| 2022-05-31 | $3.26 | $3.30 | $3.22 | $3.22 | $3.22 | 4,360 |
| 2022-05-27 | $3.34 | $3.42 | $3.31 | $3.31 | $3.31 | 4,757 |
| 2022-05-26 | $3.36 | $3.39 | $3.35 | $3.37 | $3.37 | 5,287 |
| 2022-05-25 | $3.20 | $3.30 | $3.20 | $3.30 | $3.30 | 5,492 |
| 2022-05-24 | $3.23 | $3.23 | $3.20 | $3.20 | $3.20 | 24,487 |
| 2022-05-23 | $3.36 | $3.36 | $3.23 | $3.31 | $3.31 | 4,675 |
| 2022-05-20 | $3.39 | $3.39 | $3.22 | $3.31 | $3.31 | 22,477 |
| 2022-05-19 | $3.12 | $3.25 | $3.10 | $3.17 | $3.17 | 5,221 |
| 2022-05-18 | $3.33 | $3.36 | $3.15 | $3.28 | $3.28 | 8,164 |
| 2022-05-17 | $3.66 | $3.66 | $3.26 | $3.36 | $3.36 | 77,100 |
| 2022-05-16 | $3.14 | $3.26 | $3.13 | $3.13 | $3.13 | 4,689 |
| 2022-05-13 | $3.23 | $3.32 | $3.18 | $3.22 | $3.22 | 16,694 |
| 2022-05-12 | $3.04 | $3.19 | $3.01 | $3.11 | $3.11 | 17,637 |
| 2022-05-11 | $3.25 | $3.37 | $3.02 | $3.16 | $3.16 | 48,789 |
| 2022-05-10 | $3.44 | $3.50 | $3.12 | $3.15 | $3.15 | 46,930 |
| 2022-05-09 | $3.56 | $3.56 | $3.30 | $3.40 | $3.40 | 14,295 |
| 2022-05-06 | $3.53 | $3.70 | $3.49 | $3.58 | $3.58 | 17,286 |
| 2022-05-05 | $3.74 | $3.74 | $3.52 | $3.63 | $3.63 | 16,950 |
| 2022-05-04 | $3.84 | $3.88 | $3.56 | $3.74 | $3.74 | 26,003 |
| 2022-05-03 | $3.97 | $4.01 | $3.76 | $3.91 | $3.91 | 12,452 |
| 2022-05-02 | $3.80 | $3.96 | $3.62 | $3.76 | $3.76 | 22,609 |
| 2022-04-29 | $3.80 | $3.87 | $3.69 | $3.85 | $3.85 | 13,971 |
| 2022-04-28 | $3.71 | $3.71 | $3.50 | $3.53 | $3.53 | 13,423 |
| 2022-04-27 | $3.94 | $4.00 | $3.76 | $3.76 | $3.76 | 27,237 |
| 2022-04-26 | $3.99 | $3.99 | $3.93 | $3.95 | $3.95 | 11,332 |
| 2022-04-25 | $4.23 | $4.23 | $3.90 | $4.01 | $4.01 | 17,029 |
| 2022-04-22 | $4.42 | $4.46 | $4.16 | $4.16 | $4.16 | 13,695 |
| 2022-04-21 | $4.76 | $4.80 | $4.50 | $4.50 | $4.50 | 11,958 |
| 2022-04-20 | $5.05 | $5.15 | $4.65 | $4.70 | $4.70 | 60,846 |
| 2022-04-19 | $5.11 | $5.25 | $4.89 | $4.96 | $4.96 | 218,966 |
| 2022-04-18 | $4.74 | $4.90 | $4.62 | $4.63 | $4.63 | 29,470 |
| 2022-04-14 | $4.68 | $5.08 | $4.68 | $4.89 | $4.89 | 96,160 |
| 2022-04-13 | $4.20 | $4.43 | $4.16 | $4.36 | $4.36 | 84,952 |
| 2022-04-12 | $4.06 | $4.08 | $3.90 | $3.97 | $3.97 | 30,677 |
| 2022-04-11 | $4.00 | $4.07 | $3.80 | $4.01 | $4.01 | 56,047 |
| 2022-04-08 | $3.84 | $3.85 | $3.67 | $3.73 | $3.73 | 29,153 |
| 2022-04-07 | $3.81 | $3.97 | $3.70 | $3.86 | $3.86 | 102,349 |
| 2022-04-06 | $3.86 | $3.96 | $3.65 | $3.71 | $3.71 | 135,688 |
| 2022-04-05 | $4.14 | $4.18 | $3.90 | $3.96 | $3.96 | 72,577 |
| 2022-04-04 | $4.20 | $4.30 | $4.15 | $4.22 | $4.22 | 27,242 |
| 2022-04-01 | $4.16 | $4.38 | $4.06 | $4.21 | $4.21 | 185,215 |
| 2022-03-31 | $5.06 | $5.17 | $4.72 | $4.83 | $4.83 | 156,402 |
| 2022-03-30 | $5.20 | $5.32 | $5.07 | $5.19 | $5.19 | 167,468 |
| 2022-03-29 | $5.00 | $5.26 | $4.92 | $5.26 | $5.26 | 265,916 |
| 2022-03-28 | $5.15 | $5.18 | $4.63 | $4.64 | $4.64 | 199,476 |
| 2022-03-25 | $5.38 | $5.50 | $4.79 | $4.91 | $4.91 | 305,635 |
| 2022-03-24 | $5.80 | $5.82 | $5.25 | $5.42 | $5.42 | 758,467 |
| 2022-03-23 | $6.77 | $8.80 | $5.48 | $6.00 | $6.00 | 21,846,066 |
| 2022-03-22 | $4.58 | $4.75 | $4.58 | $4.67 | $4.67 | 12,720 |
| 2022-03-21 | $4.31 | $4.39 | $4.05 | $4.34 | $4.34 | 17,444 |
| 2022-03-18 | $4.25 | $4.66 | $3.94 | $4.66 | $4.66 | 17,209 |
| 2022-03-17 | $4.25 | $4.40 | $4.19 | $4.32 | $4.32 | 11,798 |
| 2022-03-16 | $4.63 | $4.70 | $4.19 | $4.44 | $4.44 | 20,016 |
| 2022-03-15 | $4.03 | $4.36 | $3.89 | $4.36 | $4.36 | 26,992 |
| 2022-03-14 | $4.70 | $4.79 | $4.01 | $4.52 | $4.52 | 103,862 |
| 2022-03-11 | $3.39 | $4.00 | $3.25 | $3.99 | $3.99 | 205,497 |
| 2022-03-10 | $2.93 | $2.98 | $2.90 | $2.90 | $2.90 | 3,673 |
| 2022-03-09 | $2.98 | $3.01 | $2.85 | $2.99 | $2.99 | 5,711 |
| 2022-03-08 | $2.92 | $3.02 | $2.74 | $3.02 | $3.02 | 6,759 |
| 2022-03-07 | $2.98 | $3.09 | $2.85 | $3.01 | $3.01 | 6,650 |
| 2022-03-04 | $3.01 | $3.19 | $2.81 | $3.09 | $3.09 | 18,181 |
| 2022-03-03 | $3.24 | $3.24 | $3.05 | $3.05 | $3.05 | 602 |
| 2022-03-02 | $3.46 | $3.48 | $3.12 | $3.30 | $3.30 | 8,880 |
| 2022-03-01 | $3.42 | $3.42 | $3.30 | $3.37 | $3.37 | 1,927 |
| 2022-02-28 | $3.50 | $3.56 | $3.36 | $3.36 | $3.36 | 21,876 |
| 2022-02-25 | $3.19 | $3.36 | $3.07 | $3.27 | $3.27 | 6,579 |
| 2022-02-24 | $3.01 | $3.23 | $2.89 | $3.02 | $3.02 | 14,375 |
| 2022-02-23 | $3.42 | $3.42 | $3.22 | $3.22 | $3.22 | 1,401 |
| 2022-02-22 | $3.92 | $3.92 | $3.20 | $3.28 | $3.28 | 22,739 |
| 2022-02-18 | $3.58 | $3.69 | $3.58 | $3.64 | $3.64 | 2,303 |
| 2022-02-17 | $3.79 | $3.79 | $3.70 | $3.70 | $3.70 | 2,632 |
| 2022-02-16 | $3.83 | $3.85 | $3.70 | $3.83 | $3.83 | 8,007 |
| 2022-02-15 | $3.47 | $3.68 | $3.47 | $3.54 | $3.54 | 17,678 |
| 2022-02-14 | $3.49 | $3.62 | $3.41 | $3.44 | $3.44 | 11,094 |
| 2022-02-11 | $3.72 | $3.72 | $3.66 | $3.72 | $3.72 | 728 |
| 2022-02-10 | $3.72 | $3.82 | $3.70 | $3.70 | $3.70 | 3,615 |
| 2022-02-09 | $3.74 | $3.88 | $3.74 | $3.82 | $3.82 | 8,232 |
| 2022-02-08 | $3.85 | $4.08 | $3.66 | $3.86 | $3.86 | 13,137 |
| 2022-02-07 | $4.06 | $4.06 | $3.99 | $4.06 | $4.06 | 3,001 |
| 2022-02-04 | $3.99 | $3.99 | $3.85 | $3.89 | $3.89 | 20,086 |
| 2022-02-03 | $4.06 | $4.18 | $3.93 | $4.05 | $4.05 | 7,879 |
| 2022-02-02 | $4.14 | $4.36 | $4.06 | $4.30 | $4.30 | 19,793 |
| 2022-02-01 | $4.09 | $4.14 | $3.97 | $4.02 | $4.02 | 8,574 |
| 2022-01-31 | $4.06 | $4.14 | $3.89 | $3.98 | $3.98 | 25,292 |
| 2022-01-28 | $4.04 | $4.13 | $4.03 | $4.05 | $4.05 | 6,757 |
| 2022-01-27 | $4.09 | $4.21 | $3.80 | $4.03 | $4.03 | 12,176 |
| 2022-01-26 | $4.08 | $4.29 | $4.04 | $4.29 | $4.29 | 4,413 |
| 2022-01-25 | $3.96 | $4.04 | $3.78 | $4.00 | $4.00 | 15,377 |
| 2022-01-24 | $4.02 | $4.02 | $3.55 | $3.99 | $3.99 | 25,224 |
| 2022-01-21 | $4.54 | $4.55 | $4.45 | $4.47 | $4.47 | 14,972 |
| 2022-01-20 | $4.38 | $4.56 | $4.33 | $4.56 | $4.56 | 10,859 |
| 2022-01-19 | $4.27 | $4.38 | $4.25 | $4.35 | $4.35 | 5,791 |
| 2022-01-18 | $4.32 | $4.38 | $4.26 | $4.36 | $4.36 | 3,526 |
| 2022-01-14 | $4.55 | $4.61 | $4.32 | $4.49 | $4.49 | 6,550 |
| 2022-01-13 | $4.76 | $4.86 | $4.76 | $4.79 | $4.79 | 1,639 |
| 2022-01-12 | $5.11 | $5.14 | $4.80 | $4.80 | $4.80 | 6,341 |
| 2022-01-11 | $4.68 | $4.83 | $4.63 | $4.75 | $4.75 | 15,239 |
| 2022-01-10 | $5.00 | $5.00 | $4.56 | $4.80 | $4.80 | 7,896 |
| 2022-01-07 | $5.08 | $5.13 | $5.01 | $5.07 | $5.07 | 9,428 |
| 2022-01-06 | $5.50 | $5.72 | $5.24 | $5.32 | $5.32 | 16,168 |
| 2022-01-05 | $5.62 | $5.63 | $5.31 | $5.53 | $5.53 | 7,967 |
| 2022-01-04 | $5.78 | $5.83 | $5.40 | $5.71 | $5.71 | 29,136 |
| 2022-01-03 | $5.62 | $5.62 | $5.48 | $5.58 | $5.58 | 5,059 |
| 2021-12-31 | $5.62 | $5.66 | $5.32 | $5.45 | $5.45 | 11,054 |
| 2021-12-30 | $5.50 | $5.66 | $5.30 | $5.30 | $5.30 | 24,325 |
| 2021-12-29 | $5.44 | $5.67 | $5.37 | $5.44 | $5.44 | 33,932 |
| 2021-12-28 | $5.25 | $5.52 | $5.16 | $5.40 | $5.40 | 14,101 |
| 2021-12-27 | $5.73 | $5.81 | $5.17 | $5.23 | $5.23 | 33,047 |
| 2021-12-23 | $5.79 | $5.84 | $5.59 | $5.75 | $5.75 | 10,809 |
| 2021-12-22 | $5.58 | $5.71 | $5.40 | $5.60 | $5.60 | 22,980 |
| 2021-12-21 | $5.48 | $5.56 | $5.20 | $5.47 | $5.47 | 17,449 |
| 2021-12-20 | $5.21 | $5.34 | $5.15 | $5.15 | $5.15 | 7,119 |
| 2021-12-17 | $5.24 | $5.49 | $5.24 | $5.49 | $5.49 | 19,408 |
| 2021-12-16 | $5.41 | $5.41 | $5.32 | $5.39 | $5.39 | 3,211 |
| 2021-12-15 | $5.53 | $5.54 | $5.19 | $5.52 | $5.52 | 20,287 |
| 2021-12-14 | $5.92 | $5.95 | $5.41 | $5.41 | $5.41 | 32,222 |
| 2021-12-13 | $6.17 | $6.24 | $5.96 | $6.00 | $6.00 | 18,674 |
| 2021-12-10 | $6.30 | $6.57 | $6.20 | $6.40 | $6.40 | 3,326 |
| 2021-12-09 | $6.65 | $7.04 | $6.44 | $6.71 | $6.71 | 23,356 |
| 2021-12-08 | $6.94 | $7.12 | $6.78 | $7.01 | $7.01 | 9,282 |
| 2021-12-07 | $6.76 | $6.76 | $6.36 | $6.45 | $6.45 | 3,977 |
| 2021-12-06 | $6.61 | $6.61 | $6.24 | $6.37 | $6.37 | 3,744 |
| 2021-12-03 | $6.80 | $6.80 | $6.25 | $6.60 | $6.60 | 26,980 |
| 2021-12-02 | $6.68 | $7.04 | $6.57 | $6.98 | $6.98 | 93,309 |
| 2021-12-01 | $6.23 | $6.23 | $6.02 | $6.04 | $6.04 | 44,795 |
| 2021-11-30 | $6.14 | $6.14 | $5.95 | $6.02 | $6.02 | 12,838 |
| 2021-11-29 | $6.40 | $6.50 | $6.23 | $6.23 | $6.23 | 25,556 |
| 2021-11-26 | $6.50 | $6.53 | $6.18 | $6.45 | $6.45 | 11,247 |
| 2021-11-24 | $6.58 | $7.03 | $6.50 | $6.84 | $6.84 | 41,393 |
| 2021-11-23 | $6.86 | $7.08 | $6.66 | $6.66 | $6.66 | 21,640 |
| 2021-11-22 | $7.04 | $7.04 | $6.63 | $6.76 | $6.76 | 70,464 |
| 2021-11-19 | $7.51 | $7.62 | $7.26 | $7.26 | $7.26 | 42,835 |
| 2021-11-18 | $8.21 | $8.25 | $8.00 | $8.01 | $8.01 | 7,934 |
| 2021-11-17 | $8.40 | $8.60 | $7.73 | $8.44 | $8.44 | 4,356 |
| 2021-11-16 | $8.64 | $8.68 | $8.50 | $8.68 | $8.68 | 2,250 |
| 2021-11-15 | $8.38 | $8.87 | $8.38 | $8.87 | $8.87 | 4,322 |
| 2021-11-12 | $8.50 | $8.75 | $8.44 | $8.51 | $8.51 | 8,514 |
| 2021-11-11 | $8.39 | $8.50 | $8.01 | $8.50 | $8.50 | 8,826 |
| 2021-11-10 | $8.53 | $8.57 | $8.01 | $8.43 | $8.43 | 5,809 |
| 2021-11-09 | $8.92 | $8.92 | $8.45 | $8.67 | $8.67 | 10,478 |
| 2021-11-08 | $9.45 | $9.65 | $7.79 | $8.56 | $8.56 | 60,501 |
| 2021-11-05 | $7.48 | $9.73 | $7.48 | $8.50 | $8.50 | 184,979 |
| 2021-11-04 | $7.02 | $7.14 | $6.80 | $6.85 | $6.85 | 4,403 |
| 2021-11-03 | $6.53 | $7.46 | $6.38 | $7.01 | $7.01 | 29,694 |
| 2021-11-02 | $6.66 | $6.75 | $6.44 | $6.44 | $6.44 | 3,407 |
| 2021-11-01 | $6.55 | $6.79 | $6.55 | $6.70 | $6.70 | 3,214 |
| 2021-10-29 | $6.80 | $6.91 | $6.50 | $6.53 | $6.53 | 9,415 |
| 2021-10-28 | $6.75 | $6.82 | $6.50 | $6.57 | $6.57 | 16,506 |
| 2021-10-27 | $7.10 | $7.10 | $6.87 | $6.98 | $6.98 | 4,342 |
| 2021-10-26 | $6.98 | $6.98 | $6.76 | $6.78 | $6.78 | 13,455 |
| 2021-10-25 | $7.20 | $7.35 | $7.08 | $7.25 | $7.25 | 6,824 |
| 2021-10-22 | $7.16 | $7.42 | $7.09 | $7.42 | $7.42 | 8,125 |
| 2021-10-21 | $7.45 | $7.45 | $7.16 | $7.20 | $7.20 | 3,207 |
| 2021-10-20 | $7.50 | $7.50 | $7.11 | $7.50 | $7.50 | 26,713 |
| 2021-10-19 | $7.21 | $7.30 | $7.17 | $7.20 | $7.20 | 11,549 |
| 2021-10-18 | $6.98 | $7.16 | $6.98 | $7.15 | $7.15 | 11,710 |
| 2021-10-15 | $7.32 | $7.50 | $7.26 | $7.50 | $7.50 | 12,524 |
| 2021-10-14 | $6.93 | $7.02 | $6.75 | $6.90 | $6.90 | 4,777 |
| 2021-10-13 | $6.54 | $6.76 | $6.42 | $6.69 | $6.69 | 5,270 |
| 2021-10-12 | $6.80 | $6.80 | $6.50 | $6.55 | $6.55 | 6,083 |
| 2021-10-11 | $6.87 | $6.92 | $6.78 | $6.79 | $6.79 | 6,104 |
| 2021-10-08 | $7.20 | $7.20 | $6.90 | $7.07 | $7.07 | 63,882 |
| 2021-10-07 | $6.44 | $6.56 | $6.30 | $6.56 | $6.56 | 1,101 |
| 2021-10-06 | $6.42 | $6.50 | $6.27 | $6.50 | $6.50 | 4,559 |
| 2021-10-05 | $6.72 | $6.74 | $6.58 | $6.74 | $6.74 | 5,691 |
| 2021-10-04 | $6.49 | $6.90 | $6.49 | $6.83 | $6.83 | 66,013 |
| 2021-10-01 | $6.10 | $6.23 | $6.08 | $6.22 | $6.22 | 29,944 |
| 2021-09-30 | $6.11 | $6.36 | $6.10 | $6.16 | $6.16 | 35,076 |
| 2021-09-29 | $6.55 | $6.65 | $6.30 | $6.31 | $6.31 | 46,106 |
| 2021-09-28 | $6.85 | $6.90 | $6.60 | $6.60 | $6.60 | 23,326 |
| 2021-09-27 | $6.95 | $7.10 | $6.75 | $6.75 | $6.75 | 116,889 |
| 2021-09-24 | $7.16 | $7.34 | $7.00 | $7.12 | $7.12 | 21,515 |
| 2021-09-23 | $7.22 | $7.35 | $7.06 | $7.19 | $7.19 | 18,317 |
| 2021-09-22 | $7.30 | $7.60 | $7.30 | $7.48 | $7.48 | 23,013 |
| 2021-09-21 | $7.44 | $7.50 | $7.04 | $7.17 | $7.17 | 26,932 |
| 2021-09-20 | $7.29 | $7.32 | $6.93 | $6.93 | $6.93 | 26,763 |
| 2021-09-17 | $7.79 | $7.79 | $7.39 | $7.43 | $7.43 | 80,519 |
| 2021-09-16 | $8.04 | $8.30 | $7.70 | $8.22 | $8.22 | 38,546 |
| 2021-09-15 | $8.10 | $8.10 | $7.88 | $7.89 | $7.89 | 34,916 |
| 2021-09-14 | $8.60 | $8.60 | $8.20 | $8.20 | $8.20 | 23,936 |
| 2021-09-13 | $8.37 | $8.72 | $8.20 | $8.44 | $8.44 | 104,442 |
| 2021-09-10 | $8.75 | $8.75 | $7.94 | $8.27 | $8.27 | 82,104 |
| 2021-09-09 | $8.75 | $8.83 | $8.42 | $8.51 | $8.51 | 49,716 |
| 2021-09-08 | $9.01 | $9.26 | $8.00 | $8.58 | $8.58 | 17,718 |
| 2021-09-07 | $9.17 | $9.25 | $8.57 | $9.03 | $9.03 | 29,262 |
| 2021-09-03 | $9.60 | $9.60 | $9.06 | $9.12 | $9.12 | 99,636 |
| 2021-09-02 | $9.80 | $9.80 | $9.72 | $9.77 | $9.77 | 16,199 |
| 2021-09-01 | $9.72 | $9.97 | $9.61 | $9.61 | $9.61 | 28,356 |
| 2021-08-31 | $10.06 | $10.06 | $9.70 | $9.72 | $9.72 | 24,123 |
| 2021-08-30 | $9.29 | $10.38 | $9.27 | $10.03 | $10.03 | 23,783 |
| 2021-08-27 | $10.00 | $10.10 | $9.91 | $9.91 | $9.91 | 26,856 |
| 2021-08-26 | $10.20 | $10.25 | $10.05 | $10.10 | $10.10 | 65,442 |
| 2021-08-25 | $9.54 | $9.79 | $9.46 | $9.79 | $9.79 | 80,903 |
| 2021-08-24 | $9.01 | $9.20 | $8.57 | $9.08 | $9.08 | 101,292 |
| 2021-08-23 | $8.80 | $8.90 | $8.67 | $8.70 | $8.70 | 7,210 |
| 2021-08-20 | $8.56 | $8.73 | $8.50 | $8.50 | $8.50 | 5,937 |
| 2021-08-19 | $8.65 | $8.65 | $8.62 | $8.65 | $8.65 | 1,065 |
| 2021-08-18 | $8.80 | $8.93 | $8.69 | $8.86 | $8.86 | 3,325 |
| 2021-08-17 | $9.05 | $9.05 | $8.32 | $8.56 | $8.56 | 13,618 |
| 2021-08-16 | $9.01 | $9.01 | $8.72 | $8.74 | $8.74 | 6,054 |
| 2021-08-13 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 284 |
| 2021-08-12 | $9.11 | $9.21 | $9.01 | $9.14 | $9.14 | 22,444 |
| 2021-08-11 | $9.10 | $9.39 | $9.00 | $9.00 | $9.00 | 11,825 |
| 2021-08-10 | $9.25 | $9.25 | $9.00 | $9.10 | $9.10 | 23,239 |
| 2021-08-09 | $9.11 | $9.29 | $9.06 | $9.29 | $9.29 | 35,477 |
| 2021-08-06 | $9.12 | $9.51 | $9.09 | $9.20 | $9.20 | 2,732 |
| 2021-08-05 | $9.36 | $9.36 | $9.18 | $9.24 | $9.24 | 4,320 |
| 2021-08-04 | $9.30 | $9.64 | $9.12 | $9.60 | $9.60 | 38,136 |
| 2021-08-03 | $9.42 | $9.69 | $9.41 | $9.69 | $9.69 | 16,235 |
| 2021-08-02 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,187 |
| 2021-07-30 | $9.68 | $9.90 | $9.60 | $9.70 | $9.70 | 16,188 |
| 2021-07-29 | $9.62 | $9.80 | $9.53 | $9.53 | $9.53 | 22,451 |
| 2021-07-28 | $9.50 | $9.50 | $9.40 | $9.45 | $9.45 | 7,474 |
| 2021-07-27 | $9.09 | $9.16 | $9.09 | $9.11 | $9.11 | 3,305 |
| 2021-07-26 | $9.18 | $9.28 | $9.18 | $9.23 | $9.23 | 25,134 |
| 2021-07-23 | $9.22 | $9.36 | $9.18 | $9.21 | $9.21 | 7,817 |
| 2021-07-22 | $9.26 | $9.30 | $8.97 | $9.18 | $9.18 | 18,224 |
| 2021-07-21 | $9.09 | $9.32 | $9.04 | $9.04 | $9.04 | 7,257 |
| 2021-07-20 | $9.39 | $9.40 | $9.00 | $9.00 | $9.00 | 13,424 |
| 2021-07-19 | $9.50 | $9.95 | $9.48 | $9.50 | $9.50 | 21,172 |
| 2021-07-16 | $9.94 | $9.94 | $9.50 | $9.80 | $9.80 | 3,335 |
| 2021-07-15 | $9.84 | $9.84 | $9.54 | $9.70 | $9.70 | 5,309 |
| 2021-07-14 | $10.11 | $10.11 | $9.90 | $9.90 | $9.90 | 18,733 |
| 2021-07-13 | $10.41 | $10.41 | $10.11 | $10.20 | $10.20 | 9,037 |
| 2021-07-12 | $10.54 | $10.54 | $10.12 | $10.26 | $10.26 | 8,513 |
| 2021-07-09 | $10.50 | $10.51 | $10.25 | $10.45 | $10.45 | 5,193 |
| 2021-07-08 | $10.84 | $10.84 | $10.53 | $10.53 | $10.53 | 4,969 |
| 2021-07-07 | $10.74 | $10.95 | $10.70 | $10.94 | $10.94 | 8,406 |
| 2021-07-06 | $10.62 | $11.00 | $10.62 | $11.00 | $11.00 | 5,945 |
| 2021-07-02 | $10.51 | $10.65 | $10.50 | $10.50 | $10.50 | 2,560 |
| 2021-07-01 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 1,432 |
| 2021-06-30 | $10.70 | $10.82 | $10.66 | $10.79 | $10.79 | 10,404 |
| 2021-06-29 | $10.66 | $10.97 | $10.66 | $10.97 | $10.97 | 1,214 |
| 2021-06-28 | $10.81 | $11.09 | $10.80 | $10.82 | $10.82 | 2,241 |
| 2021-06-25 | $11.07 | $11.09 | $10.85 | $10.85 | $10.85 | 5,255 |
| 2021-06-24 | $11.18 | $11.28 | $10.93 | $11.16 | $11.16 | 17,656 |
| 2021-06-23 | $11.33 | $11.57 | $11.33 | $11.49 | $11.49 | 16,399 |
| 2021-06-22 | $10.54 | $10.67 | $10.54 | $10.65 | $10.65 | 5,807 |
| 2021-06-21 | $10.66 | $10.79 | $10.45 | $10.79 | $10.79 | 10,947 |
| 2021-06-18 | $11.14 | $11.20 | $10.81 | $11.18 | $11.18 | 13,300 |
| 2021-06-17 | $11.47 | $11.47 | $11.00 | $11.32 | $11.32 | 13,473 |
| 2021-06-16 | $12.11 | $12.47 | $11.90 | $11.95 | $11.95 | 5,036 |
| 2021-06-15 | $11.75 | $12.41 | $11.71 | $11.97 | $11.97 | 61,407 |
| 2021-06-14 | $11.91 | $11.91 | $11.29 | $11.61 | $11.61 | 6,423 |
| 2021-06-11 | $11.47 | $12.00 | $11.45 | $11.94 | $11.94 | 17,477 |
| 2021-06-10 | $10.91 | $11.30 | $10.91 | $11.13 | $11.13 | 30,373 |
| 2021-06-09 | $10.11 | $10.65 | $10.11 | $10.30 | $10.30 | 8,956 |
| 2021-06-08 | $10.15 | $10.30 | $10.06 | $10.11 | $10.11 | 23,082 |
| 2021-06-07 | $10.26 | $10.36 | $10.05 | $10.18 | $10.18 | 10,898 |
| 2021-06-04 | $10.57 | $10.60 | $10.23 | $10.26 | $10.26 | 8,835 |
| 2021-06-03 | $10.45 | $10.79 | $10.23 | $10.74 | $10.74 | 20,962 |
| 2021-06-02 | $10.44 | $10.44 | $10.00 | $10.11 | $10.11 | 18,325 |
| 2021-06-01 | $10.88 | $10.88 | $10.30 | $10.30 | $10.30 | 23,896 |
| 2021-05-28 | $11.11 | $11.34 | $10.88 | $10.88 | $10.88 | 10,227 |
| 2021-05-27 | $11.60 | $11.75 | $11.15 | $11.34 | $11.34 | 14,096 |
| 2021-05-26 | $11.35 | $11.82 | $11.31 | $11.56 | $11.56 | 16,133 |
| 2021-05-25 | $11.67 | $11.80 | $11.25 | $11.55 | $11.55 | 25,300 |
| 2021-05-24 | $11.96 | $12.06 | $11.50 | $12.06 | $12.06 | 69,639 |
| 2021-05-21 | $10.79 | $11.12 | $10.47 | $11.04 | $11.04 | 18,276 |
| 2021-05-20 | $10.76 | $10.76 | $10.50 | $10.70 | $10.70 | 5,530 |
| 2021-05-19 | $10.24 | $10.70 | $10.24 | $10.65 | $10.65 | 5,880 |
| 2021-05-18 | $10.65 | $10.80 | $10.65 | $10.74 | $10.74 | 2,531 |
| 2021-05-17 | $10.48 | $10.59 | $10.15 | $10.50 | $10.50 | 8,845 |
| 2021-05-14 | $10.76 | $10.78 | $10.44 | $10.56 | $10.56 | 13,637 |
| 2021-05-13 | $10.92 | $10.93 | $10.43 | $10.55 | $10.55 | 42,116 |
| 2021-05-12 | $10.66 | $11.08 | $10.46 | $10.55 | $10.55 | 17,815 |
| 2021-05-11 | $10.48 | $10.62 | $10.20 | $10.53 | $10.53 | 28,203 |
| 2021-05-10 | $11.19 | $11.35 | $10.80 | $11.00 | $11.00 | 43,620 |
| 2021-05-07 | $11.17 | $11.57 | $11.15 | $11.27 | $11.27 | 12,335 |
| 2021-05-06 | $11.65 | $11.65 | $11.15 | $11.18 | $11.18 | 21,716 |
| 2021-05-05 | $11.92 | $12.41 | $11.70 | $12.05 | $12.05 | 14,057 |
| 2021-05-04 | $12.45 | $12.45 | $12.10 | $12.16 | $12.16 | 18,795 |
| 2021-05-03 | $12.90 | $12.90 | $12.12 | $12.74 | $12.74 | 19,778 |
| 2021-04-30 | $12.80 | $14.09 | $12.16 | $12.71 | $12.71 | 33,591 |
| 2021-04-29 | $12.13 | $12.94 | $12.02 | $12.82 | $12.82 | 99,357 |
| 2021-04-28 | $12.00 | $12.26 | $12.00 | $12.10 | $12.10 | 12,700 |
| 2021-04-27 | $12.22 | $12.29 | $12.06 | $12.06 | $12.06 | 9,456 |
| 2021-04-26 | $12.65 | $12.65 | $12.09 | $12.32 | $12.32 | 24,706 |
| 2021-04-23 | $12.33 | $12.54 | $12.17 | $12.40 | $12.40 | 13,922 |
| 2021-04-22 | $12.69 | $12.85 | $12.29 | $12.44 | $12.44 | 19,109 |
| 2021-04-21 | $12.33 | $12.72 | $12.01 | $12.61 | $12.61 | 7,484 |
| 2021-04-20 | $13.17 | $13.17 | $12.58 | $12.75 | $12.75 | 9,877 |
| 2021-04-19 | $13.00 | $13.61 | $12.95 | $13.17 | $13.17 | 29,187 |
| 2021-04-16 | $12.00 | $12.94 | $11.83 | $12.94 | $12.94 | 16,687 |
| 2021-04-15 | $12.13 | $12.38 | $11.40 | $12.00 | $12.00 | 31,123 |
| 2021-04-14 | $12.53 | $12.53 | $12.11 | $12.33 | $12.33 | 6,925 |
| 2021-04-13 | $12.69 | $12.71 | $11.98 | $12.59 | $12.59 | 31,985 |
| 2021-04-12 | $12.57 | $12.98 | $12.48 | $12.73 | $12.73 | 6,968 |
| 2021-04-09 | $12.59 | $13.60 | $12.59 | $13.25 | $13.25 | 22,095 |
| 2021-04-08 | $13.21 | $13.40 | $12.76 | $13.20 | $13.20 | 17,058 |
| 2021-04-07 | $14.58 | $14.58 | $12.77 | $13.20 | $13.20 | 21,534 |
| 2021-04-06 | $11.91 | $13.55 | $11.91 | $13.25 | $13.25 | 21,828 |
| 2021-04-05 | $12.00 | $12.10 | $11.60 | $11.83 | $11.83 | 9,069 |
| 2021-04-01 | $12.10 | $12.39 | $11.74 | $11.94 | $11.94 | 11,814 |
| 2021-03-31 | $12.00 | $12.20 | $11.60 | $11.83 | $11.83 | 15,302 |
| 2021-03-30 | $11.81 | $12.18 | $11.56 | $12.14 | $12.14 | 17,836 |
| 2021-03-29 | $11.78 | $12.25 | $11.78 | $11.87 | $11.87 | 10,174 |
| 2021-03-26 | $12.18 | $12.40 | $11.66 | $11.81 | $11.81 | 12,789 |
| 2021-03-25 | $12.55 | $12.56 | $11.99 | $12.00 | $12.00 | 42,838 |
| 2021-03-24 | $12.50 | $13.00 | $11.66 | $12.57 | $12.57 | 62,937 |
| 2021-03-23 | $14.00 | $14.00 | $12.31 | $13.00 | $13.00 | 68,082 |
| 2021-03-22 | $15.50 | $15.50 | $13.75 | $14.55 | $14.55 | 60,859 |