Liminal Biosciences Inc (LMNL) Exchange: NASDAQ

Data as of March 28, 2024

$8.50 ($0.00) 0.00%

Liminal Biosciences Inc - Daily Information
Click for more stock information on Liminal Biosciences Inc.
Daily Information Data
Date March 28, 2024
Open $8.50
Previous Close $8.50
High $8.50
Low $8.50
Adjusted Open $8.50
Previous Adjusted Close $8.50
Adjusted High $8.50
Adjusted Low $8.50

About Liminal Biosciences Inc (LMNL)

Liminal Biosciences Inc

Historical Stock Data for Liminal Biosciences Inc (LMNL)

Date Open High Low Close Adj.Close Volume
2023-09-26 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-09-25 $8.48 $8.50 $8.48 $8.50 $8.50 5,095
2023-09-22 $8.48 $8.50 $8.47 $8.49 $8.49 21,850
2023-09-21 $8.49 $8.49 $8.48 $8.48 $8.48 689
2023-09-20 $8.48 $8.48 $8.47 $8.47 $8.47 22,473
2023-09-19 $8.47 $8.48 $8.46 $8.47 $8.47 104,258
2023-09-18 $8.49 $8.49 $8.47 $8.47 $8.47 9,206
2023-09-15 $8.43 $8.50 $8.42 $8.47 $8.47 63,663
2023-09-14 $8.45 $8.48 $8.44 $8.46 $8.46 3,433
2023-09-13 $8.44 $8.45 $8.44 $8.44 $8.44 1,029
2023-09-12 $8.41 $8.45 $8.41 $8.42 $8.42 4,685
2023-09-11 $8.41 $8.43 $8.41 $8.41 $8.41 2,739
2023-09-08 $8.41 $8.44 $8.41 $8.42 $8.42 2,845
2023-09-07 $8.41 $8.43 $8.41 $8.43 $8.43 4,081
2023-09-06 $8.43 $8.43 $8.42 $8.42 $8.42 1,457
2023-09-05 $8.43 $8.44 $8.43 $8.43 $8.43 4,832
2023-09-01 $8.40 $8.44 $8.40 $8.44 $8.44 1,813
2023-08-31 $8.40 $8.45 $8.40 $8.41 $8.41 2,211
2023-08-30 $8.44 $8.44 $8.42 $8.43 $8.43 5,751
2023-08-29 $8.43 $8.43 $8.42 $8.42 $8.42 1,050
2023-08-28 $8.43 $8.43 $8.42 $8.42 $8.42 1,922
2023-08-25 $8.40 $8.42 $8.40 $8.42 $8.42 4,119
2023-08-24 $8.40 $8.42 $8.40 $8.42 $8.42 4,698
2023-08-23 $8.40 $8.41 $8.37 $8.41 $8.41 39,069
2023-08-22 $8.40 $8.40 $8.38 $8.40 $8.40 11,838
2023-08-21 $8.37 $8.40 $8.37 $8.39 $8.39 1,551
2023-08-18 $8.38 $8.38 $8.37 $8.38 $8.38 1,145
2023-08-17 $8.39 $8.39 $8.38 $8.38 $8.38 3,162
2023-08-16 $8.38 $8.40 $8.37 $8.37 $8.37 20,921
2023-08-15 $8.37 $8.38 $8.37 $8.37 $8.37 7,793
2023-08-14 $8.39 $8.39 $8.37 $8.37 $8.37 6,401
2023-08-11 $8.39 $8.39 $8.37 $8.37 $8.37 936
2023-08-10 $8.38 $8.38 $8.37 $8.37 $8.37 2,120
2023-08-09 $8.37 $8.38 $8.37 $8.38 $8.38 3,144
2023-08-08 $8.37 $8.37 $8.37 $8.37 $8.37 1,313
2023-08-07 $8.39 $8.39 $8.37 $8.37 $8.37 3,118
2023-08-04 $8.39 $8.39 $8.37 $8.38 $8.38 4,920
2023-08-03 $8.39 $8.39 $8.37 $8.38 $8.38 4,952
2023-08-02 $8.39 $8.39 $8.37 $8.37 $8.37 8,834
2023-08-01 $8.39 $8.39 $8.37 $8.37 $8.37 2,762
2023-07-31 $8.38 $8.39 $8.38 $8.38 $8.38 19,441
2023-07-28 $8.38 $8.39 $8.37 $8.38 $8.38 36,841
2023-07-27 $8.39 $8.39 $8.37 $8.37 $8.37 19,367
2023-07-26 $8.39 $8.39 $8.36 $8.38 $8.38 1,687
2023-07-25 $8.36 $8.37 $8.36 $8.36 $8.36 1,117
2023-07-24 $8.36 $8.38 $8.35 $8.37 $8.37 11,407
2023-07-21 $8.37 $8.40 $8.36 $8.37 $8.37 17,839
2023-07-20 $8.35 $8.38 $8.35 $8.36 $8.36 15,331
2023-07-19 $8.38 $8.39 $8.36 $8.36 $8.36 18,431
2023-07-18 $8.38 $8.39 $8.35 $8.36 $8.36 27,855
2023-07-17 $8.35 $8.38 $8.34 $8.38 $8.38 13,348
2023-07-14 $8.35 $8.40 $8.35 $8.36 $8.36 33,966
2023-07-13 $8.33 $8.40 $8.31 $8.39 $8.39 140,885
2023-07-12 $8.27 $8.36 $8.27 $8.33 $8.33 621,262
2023-07-11 $6.01 $6.19 $5.92 $5.92 $5.92 4,775
2023-07-10 $6.11 $6.23 $5.98 $6.00 $6.00 21,234
2023-07-07 $6.20 $6.20 $6.05 $6.17 $6.17 10,594
2023-07-06 $6.28 $6.28 $6.14 $6.20 $6.20 12,200
2023-07-05 $6.24 $6.30 $6.21 $6.30 $6.30 2,301
2023-07-03 $6.23 $6.30 $6.18 $6.29 $6.29 4,895
2023-06-30 $6.27 $6.30 $6.15 $6.28 $6.28 4,131
2023-06-29 $6.35 $6.54 $6.26 $6.28 $6.28 46,855
2023-06-28 $6.47 $6.49 $6.30 $6.43 $6.43 3,894
2023-06-27 $6.32 $6.56 $6.10 $6.39 $6.39 6,644
2023-06-26 $6.32 $6.81 $6.32 $6.35 $6.35 5,759
2023-06-23 $6.71 $6.75 $6.23 $6.23 $6.23 13,155
2023-06-22 $6.69 $6.78 $6.58 $6.58 $6.58 9,017
2023-06-21 $6.83 $6.95 $6.70 $6.78 $6.78 14,325
2023-06-20 $6.92 $6.92 $6.79 $6.79 $6.79 530
2023-06-16 $6.71 $6.95 $6.71 $6.95 $6.95 3,616
2023-06-15 $6.69 $6.84 $6.67 $6.84 $6.84 5,546
2023-06-14 $6.60 $6.85 $6.57 $6.84 $6.84 11,746
2023-06-13 $6.55 $6.69 $6.55 $6.60 $6.60 12,386
2023-06-12 $6.57 $6.66 $6.57 $6.66 $6.66 1,597
2023-06-09 $6.75 $6.75 $6.65 $6.65 $6.65 3,433
2023-06-08 $6.63 $6.79 $6.63 $6.71 $6.71 5,124
2023-06-07 $6.61 $6.71 $6.61 $6.70 $6.70 3,928
2023-06-06 $6.85 $6.85 $6.65 $6.70 $6.70 1,969
2023-06-05 $6.76 $6.85 $6.72 $6.85 $6.85 2,945
2023-06-02 $6.95 $6.95 $6.77 $6.77 $6.77 2,689
2023-06-01 $6.87 $6.95 $6.66 $6.95 $6.95 3,375
2023-05-31 $6.63 $6.63 $6.63 $6.63 $6.63 401
2023-05-30 $6.91 $6.91 $6.59 $6.90 $6.90 9,203
2023-05-26 $6.93 $6.94 $6.91 $6.94 $6.94 2,464
2023-05-25 $6.84 $6.95 $6.84 $6.95 $6.95 2,357
2023-05-24 $6.89 $6.95 $6.89 $6.95 $6.95 3,703
2023-05-23 $6.88 $6.90 $6.80 $6.90 $6.90 3,110
2023-05-22 $6.80 $6.83 $6.77 $6.77 $6.77 1,740
2023-05-19 $6.80 $6.83 $6.78 $6.81 $6.81 2,601
2023-05-18 $6.74 $6.75 $6.73 $6.75 $6.75 3,237
2023-05-17 $6.72 $6.82 $6.66 $6.74 $6.74 6,576
2023-05-16 $6.79 $6.86 $6.76 $6.76 $6.76 2,415
2023-05-15 $6.95 $6.95 $6.82 $6.82 $6.82 3,418
2023-05-12 $6.95 $6.95 $6.88 $6.94 $6.94 1,058
2023-05-11 $6.83 $6.98 $6.78 $6.80 $6.80 18,879
2023-05-10 $6.77 $6.85 $6.73 $6.84 $6.84 6,117
2023-05-09 $6.76 $6.80 $6.64 $6.77 $6.77 8,984
2023-05-08 $6.79 $6.79 $6.59 $6.78 $6.78 15,676
2023-05-05 $6.69 $6.78 $6.57 $6.75 $6.75 3,822
2023-05-04 $6.58 $6.69 $6.55 $6.66 $6.66 2,572
2023-05-03 $6.64 $6.72 $6.60 $6.65 $6.65 1,456
2023-05-02 $6.73 $6.73 $6.48 $6.59 $6.59 16,298
2023-05-01 $6.81 $6.81 $6.71 $6.76 $6.76 3,140
2023-04-28 $6.67 $6.79 $6.66 $6.78 $6.78 5,715
2023-04-27 $6.66 $6.75 $6.65 $6.68 $6.68 3,803
2023-04-26 $6.79 $6.86 $6.62 $6.67 $6.67 13,363
2023-04-25 $6.58 $6.84 $6.58 $6.82 $6.82 18,469
2023-04-24 $6.65 $6.82 $6.59 $6.65 $6.65 17,825
2023-04-21 $6.76 $6.83 $6.64 $6.72 $6.72 6,705
2023-04-20 $6.83 $6.86 $6.71 $6.78 $6.78 6,577
2023-04-19 $6.63 $6.82 $6.63 $6.82 $6.82 27,942
2023-04-18 $6.66 $6.77 $6.64 $6.77 $6.77 28,900
2023-04-17 $6.84 $6.84 $6.45 $6.60 $6.60 51,702
2023-04-14 $6.58 $6.84 $6.56 $6.78 $6.78 12,142
2023-04-13 $6.53 $6.75 $6.52 $6.73 $6.73 18,797
2023-04-12 $6.71 $6.72 $6.54 $6.60 $6.60 28,836
2023-04-11 $6.86 $6.87 $6.51 $6.64 $6.64 112,608
2023-04-10 $6.71 $6.96 $6.51 $6.72 $6.72 203,184
2023-04-06 $6.51 $6.87 $6.36 $6.82 $6.82 397,085
2023-04-05 $6.45 $7.06 $6.11 $6.72 $6.72 8,365,562
2023-04-04 $3.71 $3.71 $3.62 $3.62 $3.62 288
2023-04-03 $3.78 $3.78 $3.78 $3.78 $3.78 340
2023-03-31 $3.80 $3.80 $3.80 $3.80 $3.80 271
2023-03-30 $3.53 $3.69 $3.49 $3.51 $3.51 3,850
2023-03-29 $3.74 $3.79 $3.53 $3.53 $3.53 2,766
2023-03-28 $3.83 $3.83 $3.73 $3.73 $3.73 1,248
2023-03-27 $3.84 $3.93 $3.80 $3.81 $3.81 5,221
2023-03-24 $3.81 $3.88 $3.81 $3.88 $3.88 1,239
2023-03-23 $3.81 $3.81 $3.81 $3.81 $3.81 130
2023-03-22 $3.81 $3.81 $3.81 $3.81 $3.81 571
2023-03-21 $4.01 $4.21 $3.93 $4.00 $4.00 2,710
2023-03-20 $3.96 $4.15 $3.93 $4.09 $4.09 2,125
2023-03-17 $4.24 $4.24 $4.00 $4.00 $4.00 5,700
2023-03-16 $4.39 $4.39 $4.29 $4.29 $4.29 2,519
2023-03-15 $5.06 $5.06 $4.24 $4.52 $4.52 33,456
2023-03-14 $5.50 $5.50 $5.19 $5.19 $5.19 2,411
2023-03-13 $5.41 $5.50 $5.30 $5.35 $5.35 17,629
2023-03-10 $5.45 $5.60 $5.45 $5.53 $5.53 7,337
2023-03-09 $5.40 $5.66 $5.40 $5.50 $5.50 9,137
2023-03-08 $5.61 $5.64 $5.61 $5.64 $5.64 2,053
2023-03-07 $5.63 $5.73 $5.49 $5.67 $5.67 6,836
2023-03-06 $5.64 $5.68 $5.62 $5.68 $5.68 4,945
2023-03-03 $5.56 $5.69 $5.56 $5.57 $5.57 5,254
2023-03-02 $5.67 $5.70 $5.55 $5.60 $5.60 2,865
2023-03-01 $5.55 $5.65 $5.55 $5.61 $5.61 4,472
2023-02-28 $5.46 $5.75 $5.43 $5.72 $5.72 41,180
2023-02-27 $5.44 $5.48 $5.43 $5.48 $5.48 985
2023-02-24 $5.44 $5.45 $5.44 $5.45 $5.45 1,070
2023-02-23 $5.44 $5.49 $5.43 $5.49 $5.49 1,889
2023-02-22 $5.43 $5.45 $5.43 $5.44 $5.44 2,034
2023-02-21 $5.45 $5.49 $5.44 $5.44 $5.44 1,795
2023-02-17 $5.50 $5.50 $5.46 $5.48 $5.48 2,503
2023-02-16 $5.53 $5.53 $5.50 $5.50 $5.50 940
2023-02-15 $5.43 $5.55 $5.37 $5.54 $5.54 2,765
2023-02-14 $5.38 $5.49 $5.38 $5.48 $5.48 3,789
2023-02-13 $5.53 $5.53 $5.36 $5.50 $5.50 2,032
2023-02-10 $5.53 $5.55 $5.30 $5.55 $5.55 6,071
2023-02-09 $5.49 $5.89 $5.48 $5.52 $5.52 31,188
2023-02-08 $5.49 $5.69 $5.18 $5.49 $5.49 12,699
2023-02-07 $5.74 $5.74 $5.34 $5.67 $5.67 11,714
2023-02-06 $5.29 $5.75 $5.27 $5.72 $5.72 25,311
2023-02-03 $5.17 $5.79 $5.01 $5.45 $5.45 78,051
2023-02-02 $5.42 $5.42 $5.01 $5.01 $5.01 22,622
2023-02-01 $4.00 $5.45 $3.75 $5.30 $5.30 44,792
2023-01-31 $0.44 $0.44 $0.42 $0.43 $4.30 12,830
2023-01-30 $0.42 $0.43 $0.41 $0.42 $4.19 4,679
2023-01-27 $0.41 $0.42 $0.40 $0.40 $4.00 1,643
2023-01-26 $0.44 $0.44 $0.40 $0.41 $4.07 5,361
2023-01-25 $0.40 $0.42 $0.40 $0.40 $3.95 854
2023-01-24 $0.41 $0.45 $0.39 $0.42 $4.21 1,980
2023-01-23 $0.44 $0.45 $0.38 $0.41 $4.10 21,548
2023-01-20 $0.38 $0.38 $0.35 $0.36 $3.60 2,079
2023-01-19 $0.37 $0.38 $0.35 $0.36 $3.60 508
2023-01-18 $0.38 $0.38 $0.36 $0.37 $3.75 893
2023-01-17 $0.38 $0.38 $0.35 $0.37 $3.70 3,197
2023-01-13 $0.37 $0.39 $0.37 $0.37 $0.37 9,982
2023-01-12 $0.36 $0.39 $0.36 $0.39 $0.39 6,053
2023-01-11 $0.35 $0.36 $0.34 $0.36 $0.36 8,311
2023-01-10 $0.34 $0.36 $0.34 $0.36 $0.36 38,703
2023-01-09 $0.35 $0.37 $0.34 $0.34 $0.34 50,676
2023-01-06 $0.37 $0.37 $0.34 $0.35 $0.35 24,040
2023-01-05 $0.33 $0.37 $0.33 $0.35 $0.35 35,225
2023-01-04 $0.34 $0.36 $0.32 $0.33 $0.33 44,250
2023-01-03 $0.31 $0.33 $0.31 $0.33 $0.33 65,614
2022-12-30 $0.33 $0.34 $0.32 $0.33 $0.33 54,940
2022-12-29 $0.35 $0.36 $0.34 $0.34 $0.34 56,208
2022-12-28 $0.35 $0.36 $0.35 $0.35 $0.35 60,814
2022-12-27 $0.37 $0.37 $0.35 $0.36 $0.36 31,339
2022-12-23 $0.37 $0.39 $0.37 $0.37 $0.37 22,953
2022-12-22 $0.40 $0.43 $0.37 $0.37 $0.37 62,944
2022-12-21 $0.41 $0.41 $0.40 $0.40 $0.40 25,553
2022-12-20 $0.40 $0.42 $0.40 $0.40 $0.40 19,073
2022-12-19 $0.42 $0.44 $0.40 $0.41 $0.41 43,220
2022-12-16 $0.40 $0.44 $0.40 $0.42 $0.42 1,800
2022-12-15 $0.42 $0.45 $0.40 $0.42 $0.42 11,913
2022-12-14 $0.42 $0.42 $0.40 $0.42 $0.42 4,622
2022-12-13 $0.41 $0.44 $0.40 $0.42 $0.42 69,625
2022-12-12 $0.41 $0.44 $0.41 $0.43 $0.43 51,886
2022-12-09 $0.42 $0.42 $0.41 $0.41 $0.41 30,257
2022-12-08 $0.41 $0.42 $0.41 $0.41 $0.41 21,512
2022-12-07 $0.42 $0.42 $0.41 $0.41 $0.41 20,786
2022-12-06 $0.41 $0.43 $0.41 $0.41 $0.41 10,186
2022-12-05 $0.42 $0.45 $0.41 $0.41 $0.41 21,147
2022-12-02 $0.45 $0.45 $0.42 $0.42 $0.42 5,954
2022-12-01 $0.42 $0.45 $0.41 $0.45 $0.45 15,109
2022-11-30 $0.43 $0.45 $0.42 $0.43 $0.43 13,758
2022-11-29 $0.44 $0.46 $0.43 $0.43 $0.43 17,997
2022-11-28 $0.45 $0.47 $0.44 $0.44 $0.44 29,466
2022-11-25 $0.45 $0.46 $0.44 $0.46 $0.46 7,608
2022-11-23 $0.47 $0.47 $0.45 $0.46 $0.46 11,768
2022-11-22 $0.46 $0.49 $0.46 $0.46 $0.46 12,434
2022-11-21 $0.46 $0.47 $0.46 $0.47 $0.47 16,573
2022-11-18 $0.50 $0.50 $0.46 $0.46 $0.46 7,389
2022-11-17 $0.45 $0.50 $0.42 $0.49 $0.49 33,499
2022-11-16 $0.45 $0.49 $0.45 $0.46 $0.46 9,317
2022-11-15 $0.47 $0.47 $0.46 $0.47 $0.47 7,425
2022-11-14 $0.47 $0.48 $0.44 $0.47 $0.47 147,619
2022-11-11 $0.46 $0.48 $0.46 $0.47 $0.47 62,003
2022-11-10 $0.48 $0.50 $0.46 $0.46 $0.46 23,283
2022-11-09 $0.50 $0.50 $0.46 $0.50 $0.50 19,531
2022-11-08 $0.51 $0.51 $0.50 $0.51 $0.51 8,977
2022-11-07 $0.53 $0.53 $0.49 $0.50 $0.50 8,291
2022-11-04 $0.50 $0.51 $0.49 $0.50 $0.50 32,061
2022-11-03 $0.50 $0.53 $0.50 $0.53 $0.53 9,247
2022-11-02 $0.52 $0.53 $0.50 $0.53 $0.53 14,540
2022-11-01 $0.51 $0.53 $0.50 $0.53 $0.53 31,845
2022-10-31 $0.52 $0.55 $0.49 $0.53 $0.53 12,816
2022-10-28 $0.53 $0.54 $0.49 $0.53 $0.53 3,594
2022-10-27 $0.51 $0.55 $0.49 $0.55 $0.55 5,804
2022-10-26 $0.50 $0.52 $0.48 $0.52 $0.52 12,493
2022-10-25 $0.51 $0.51 $0.50 $0.51 $0.51 4,317
2022-10-24 $0.50 $0.52 $0.50 $0.51 $0.51 6,769
2022-10-21 $0.56 $0.56 $0.50 $0.52 $0.52 11,110
2022-10-20 $0.52 $0.68 $0.48 $0.57 $0.57 337,585
2022-10-19 $0.51 $0.57 $0.49 $0.52 $0.52 63,370
2022-10-18 $0.52 $0.57 $0.49 $0.52 $0.52 104,350
2022-10-17 $0.51 $0.55 $0.49 $0.55 $0.55 41,583
2022-10-14 $0.55 $0.55 $0.50 $0.53 $0.53 58,317
2022-10-13 $0.43 $0.53 $0.43 $0.52 $0.52 59,938
2022-10-12 $0.43 $0.49 $0.43 $0.47 $0.47 49,202
2022-10-11 $0.43 $0.49 $0.42 $0.45 $0.45 37,158
2022-10-10 $0.43 $0.49 $0.42 $0.47 $0.47 44,407
2022-10-07 $0.42 $0.47 $0.41 $0.46 $0.46 33,071
2022-10-06 $0.42 $0.47 $0.41 $0.46 $0.46 17,063
2022-10-05 $0.41 $0.43 $0.39 $0.43 $0.43 62,893
2022-10-04 $0.40 $0.42 $0.39 $0.42 $0.42 39,342
2022-10-03 $0.40 $0.42 $0.39 $0.39 $0.39 44,379
2022-09-30 $0.40 $0.42 $0.40 $0.42 $0.42 4,656
2022-09-29 $0.43 $0.45 $0.40 $0.42 $0.42 11,307
2022-09-28 $0.46 $0.49 $0.41 $0.45 $0.45 20,804
2022-09-27 $0.49 $0.49 $0.40 $0.49 $0.49 97,973
2022-09-26 $0.43 $0.48 $0.43 $0.45 $0.45 17,023
2022-09-23 $0.45 $0.45 $0.40 $0.45 $0.45 38,591
2022-09-22 $0.48 $0.48 $0.42 $0.45 $0.45 56,540
2022-09-21 $0.45 $0.46 $0.45 $0.45 $0.45 19,782
2022-09-20 $0.45 $0.45 $0.45 $0.45 $0.45 32,633
2022-09-19 $0.46 $0.49 $0.45 $0.45 $0.45 20,502
2022-09-16 $0.48 $0.49 $0.45 $0.48 $0.48 5,641
2022-09-15 $0.48 $0.50 $0.45 $0.46 $0.46 16,774
2022-09-14 $0.48 $0.50 $0.46 $0.48 $0.48 13,558
2022-09-13 $0.48 $0.50 $0.46 $0.46 $0.46 74,983
2022-09-12 $0.49 $0.49 $0.47 $0.47 $0.47 16,608
2022-09-09 $0.49 $0.49 $0.47 $0.48 $0.48 7,896
2022-09-08 $0.46 $0.50 $0.46 $0.49 $0.49 5,337
2022-09-07 $0.49 $0.49 $0.47 $0.47 $0.47 10,918
2022-09-06 $0.50 $0.51 $0.47 $0.47 $0.47 14,710
2022-09-02 $0.54 $0.54 $0.49 $0.50 $0.50 31,264
2022-09-01 $0.47 $0.54 $0.47 $0.52 $0.52 39,248
2022-08-31 $0.50 $0.50 $0.47 $0.49 $0.49 2,331
2022-08-30 $0.50 $0.50 $0.47 $0.48 $0.48 35,396
2022-08-29 $0.47 $0.55 $0.47 $0.52 $0.52 26,992
2022-08-26 $0.51 $0.51 $0.48 $0.48 $0.48 20,146
2022-08-25 $0.54 $0.55 $0.52 $0.52 $0.52 35,766
2022-08-24 $0.50 $0.54 $0.50 $0.54 $0.54 19,132
2022-08-23 $0.50 $0.55 $0.50 $0.53 $0.53 42,591
2022-08-22 $0.53 $0.55 $0.52 $0.53 $0.53 15,782
2022-08-19 $0.54 $0.55 $0.52 $0.54 $0.54 30,127
2022-08-18 $0.53 $0.57 $0.53 $0.57 $0.57 69,817
2022-08-17 $0.51 $0.53 $0.51 $0.52 $0.52 13,020
2022-08-16 $0.58 $0.58 $0.51 $0.55 $0.55 20,275
2022-08-15 $0.54 $0.58 $0.50 $0.55 $0.55 39,033
2022-08-12 $0.50 $0.59 $0.50 $0.55 $0.55 152,023
2022-08-11 $0.47 $0.50 $0.47 $0.50 $0.50 73,968
2022-08-10 $0.49 $0.50 $0.48 $0.49 $0.49 44,789
2022-08-09 $0.50 $0.52 $0.48 $0.50 $0.50 51,338
2022-08-08 $0.41 $0.53 $0.41 $0.52 $0.52 231,110
2022-08-05 $0.42 $0.43 $0.40 $0.41 $0.41 119,609
2022-08-04 $0.41 $0.43 $0.41 $0.42 $0.42 21,760
2022-08-03 $0.42 $0.43 $0.40 $0.41 $0.41 26,260
2022-08-02 $0.42 $0.43 $0.40 $0.42 $0.42 15,296
2022-08-01 $0.42 $0.43 $0.41 $0.42 $0.42 19,720
2022-07-29 $0.46 $0.46 $0.42 $0.42 $0.42 126,503
2022-07-28 $0.42 $0.42 $0.42 $0.42 $0.42 30,415
2022-07-27 $0.40 $0.43 $0.40 $0.43 $0.43 6,177
2022-07-26 $0.41 $0.43 $0.39 $0.42 $0.42 21,890
2022-07-25 $0.42 $0.44 $0.38 $0.43 $0.43 177,751
2022-07-22 $0.55 $0.55 $0.39 $0.43 $0.43 321,572
2022-07-21 $0.56 $0.60 $0.54 $0.58 $0.58 57,369
2022-07-20 $0.55 $0.58 $0.55 $0.56 $0.56 9,739
2022-07-19 $0.56 $0.58 $0.54 $0.55 $0.55 13,960
2022-07-18 $0.56 $0.58 $0.55 $0.55 $0.55 5,946
2022-07-15 $0.60 $0.60 $0.56 $0.58 $0.58 8,051
2022-07-14 $0.57 $0.57 $0.54 $0.56 $0.56 20,646
2022-07-13 $0.58 $0.61 $0.57 $0.57 $0.57 17,911
2022-07-12 $0.57 $0.59 $0.57 $0.59 $0.59 827
2022-07-11 $0.61 $0.61 $0.56 $0.59 $0.59 4,810
2022-07-08 $0.56 $0.59 $0.56 $0.58 $0.58 8,033
2022-07-07 $0.59 $0.59 $0.57 $0.57 $0.57 14,255
2022-07-06 $0.56 $0.59 $0.54 $0.57 $0.57 9,188
2022-07-05 $0.52 $0.59 $0.52 $0.58 $0.58 100,334
2022-07-01 $0.51 $0.55 $0.51 $0.53 $0.53 19,199
2022-06-30 $0.44 $0.56 $0.44 $0.51 $0.51 352,801
2022-06-29 $0.45 $0.45 $0.42 $0.45 $0.45 30,769
2022-06-28 $0.45 $0.45 $0.42 $0.45 $0.45 29,370
2022-06-27 $0.43 $0.45 $0.42 $0.44 $0.44 29,937
2022-06-24 $0.45 $0.46 $0.45 $0.45 $0.45 54,363
2022-06-23 $0.45 $0.46 $0.45 $0.45 $0.45 25,129
2022-06-22 $0.45 $0.47 $0.45 $0.46 $0.46 15,430
2022-06-21 $0.48 $0.48 $0.45 $0.46 $0.46 7,381
2022-06-17 $0.43 $0.44 $0.40 $0.44 $0.44 69,884
2022-06-16 $0.46 $0.47 $0.43 $0.44 $0.44 23,753
2022-06-15 $0.47 $0.47 $0.46 $0.47 $0.47 10,516
2022-06-14 $0.48 $0.48 $0.46 $0.46 $0.46 26,663
2022-06-13 $0.51 $0.52 $0.45 $0.47 $0.47 15,862
2022-06-10 $0.50 $0.51 $0.48 $0.51 $0.51 16,958
2022-06-09 $0.53 $0.53 $0.50 $0.52 $0.52 46,469
2022-06-08 $0.53 $0.55 $0.51 $0.53 $0.53 79,965
2022-06-07 $0.56 $0.56 $0.53 $0.55 $0.55 14,755
2022-06-06 $0.55 $0.56 $0.53 $0.56 $0.56 22,325
2022-06-03 $0.53 $0.57 $0.53 $0.56 $0.56 17,404
2022-06-02 $0.56 $0.56 $0.54 $0.56 $0.56 13,237
2022-06-01 $0.52 $0.56 $0.51 $0.55 $0.55 33,794
2022-05-31 $0.49 $0.53 $0.49 $0.52 $0.52 90,131
2022-05-27 $0.49 $0.53 $0.49 $0.51 $0.51 40,475
2022-05-26 $0.50 $0.50 $0.49 $0.50 $0.50 11,822
2022-05-25 $0.51 $0.51 $0.49 $0.50 $0.50 26,402
2022-05-24 $0.52 $0.52 $0.51 $0.51 $0.51 13,409
2022-05-23 $0.59 $0.59 $0.50 $0.52 $0.52 86,060
2022-05-20 $0.58 $0.60 $0.57 $0.59 $0.59 27,500
2022-05-19 $0.60 $0.60 $0.57 $0.58 $0.58 12,409
2022-05-18 $0.57 $0.60 $0.56 $0.57 $0.57 2,393
2022-05-17 $0.60 $0.60 $0.57 $0.60 $0.60 43,610
2022-05-16 $0.60 $0.60 $0.57 $0.59 $0.59 34,874
2022-05-13 $0.48 $0.55 $0.41 $0.54 $0.54 52,343
2022-05-12 $0.54 $0.54 $0.37 $0.52 $0.52 216,498
2022-05-11 $0.63 $0.64 $0.51 $0.54 $0.54 88,797
2022-05-10 $0.66 $0.69 $0.61 $0.63 $0.63 56,991
2022-05-09 $0.67 $0.71 $0.64 $0.65 $0.65 30,146
2022-05-06 $0.75 $0.75 $0.70 $0.71 $0.71 47,864
2022-05-05 $0.74 $0.75 $0.73 $0.75 $0.75 14,952
2022-05-04 $0.73 $0.75 $0.73 $0.75 $0.75 11,340
2022-05-03 $0.76 $0.76 $0.73 $0.75 $0.75 43,211
2022-05-02 $0.76 $0.79 $0.73 $0.74 $0.74 70,222
2022-04-29 $0.75 $0.80 $0.75 $0.76 $0.76 27,968
2022-04-28 $0.80 $0.80 $0.75 $0.75 $0.75 44,057
2022-04-27 $0.80 $0.80 $0.78 $0.78 $0.78 28,061
2022-04-26 $0.80 $0.84 $0.78 $0.78 $0.78 49,537
2022-04-25 $0.80 $0.82 $0.80 $0.80 $0.80 41,161
2022-04-22 $0.82 $0.84 $0.81 $0.82 $0.82 23,876
2022-04-21 $0.86 $0.86 $0.82 $0.82 $0.82 72,683
2022-04-20 $0.86 $0.88 $0.86 $0.86 $0.86 10,158
2022-04-19 $0.91 $0.91 $0.86 $0.88 $0.88 53,670
2022-04-18 $0.87 $0.94 $0.86 $0.92 $0.92 24,626
2022-04-14 $0.94 $0.95 $0.88 $0.89 $0.89 36,703
2022-04-13 $0.87 $0.96 $0.87 $0.95 $0.95 42,144
2022-04-12 $0.87 $0.92 $0.84 $0.89 $0.89 53,130
2022-04-11 $0.91 $0.92 $0.86 $0.90 $0.90 21,809
2022-04-08 $0.93 $0.96 $0.89 $0.92 $0.92 6,499
2022-04-07 $0.89 $0.96 $0.86 $0.89 $0.89 54,271
2022-04-06 $0.97 $0.97 $0.92 $0.95 $0.95 15,330
2022-04-05 $0.98 $0.99 $0.94 $0.96 $0.96 23,462
2022-04-04 $0.98 $1.00 $0.93 $0.97 $0.97 49,213
2022-04-01 $1.00 $1.01 $0.96 $0.97 $0.97 20,039
2022-03-31 $1.07 $1.07 $0.99 $0.99 $0.99 11,637
2022-03-30 $1.01 $1.06 $1.00 $1.01 $1.01 12,113
2022-03-29 $0.99 $1.03 $0.99 $1.03 $1.03 24,235
2022-03-28 $1.04 $1.04 $0.98 $1.01 $1.01 14,492
2022-03-25 $1.01 $1.09 $0.98 $1.04 $1.04 72,773
2022-03-24 $1.05 $1.07 $1.01 $1.01 $1.01 63,072
2022-03-23 $1.03 $1.11 $1.00 $1.03 $1.03 246,766
2022-03-22 $0.93 $0.97 $0.91 $0.97 $0.97 74,486
2022-03-21 $0.91 $0.93 $0.88 $0.90 $0.90 81,160
2022-03-18 $0.86 $0.90 $0.85 $0.88 $0.88 57,578
2022-03-17 $0.87 $0.88 $0.84 $0.86 $0.86 29,371
2022-03-16 $0.82 $0.85 $0.81 $0.85 $0.85 32,289
2022-03-15 $0.84 $0.84 $0.80 $0.82 $0.82 16,145
2022-03-14 $0.84 $0.85 $0.80 $0.82 $0.82 63,849
2022-03-11 $0.87 $0.88 $0.83 $0.83 $0.83 53,288
2022-03-10 $0.83 $0.88 $0.83 $0.87 $0.87 56,016
2022-03-09 $0.83 $0.87 $0.83 $0.87 $0.87 26,416
2022-03-08 $0.83 $0.85 $0.80 $0.82 $0.82 64,679
2022-03-07 $0.84 $0.84 $0.82 $0.83 $0.83 31,796
2022-03-04 $0.84 $0.85 $0.82 $0.84 $0.84 63,529
2022-03-03 $0.88 $0.89 $0.85 $0.86 $0.86 31,767
2022-03-02 $0.89 $0.89 $0.84 $0.89 $0.89 15,754
2022-03-01 $0.86 $0.90 $0.84 $0.85 $0.85 40,573
2022-02-28 $0.89 $0.89 $0.85 $0.88 $0.88 34,434
2022-02-25 $0.89 $0.90 $0.85 $0.89 $0.89 41,768
2022-02-24 $0.81 $0.87 $0.80 $0.85 $0.85 70,668
2022-02-23 $0.84 $0.87 $0.81 $0.83 $0.83 59,669
2022-02-22 $0.89 $0.89 $0.84 $0.84 $0.84 39,932
2022-02-18 $0.86 $0.96 $0.85 $0.89 $0.89 69,621
2022-02-17 $0.91 $0.91 $0.86 $0.86 $0.86 47,843
2022-02-16 $0.85 $0.91 $0.85 $0.91 $0.91 215,841
2022-02-15 $0.87 $0.88 $0.85 $0.85 $0.85 44,187
2022-02-14 $0.89 $0.90 $0.87 $0.88 $0.88 31,301
2022-02-11 $0.93 $0.93 $0.90 $0.90 $0.90 31,077
2022-02-10 $0.91 $0.91 $0.89 $0.90 $0.90 42,728
2022-02-09 $0.88 $0.92 $0.88 $0.91 $0.91 23,592
2022-02-08 $0.92 $0.92 $0.88 $0.91 $0.91 24,893
2022-02-07 $0.96 $0.96 $0.90 $0.93 $0.93 35,393
2022-02-04 $0.90 $0.95 $0.86 $0.92 $0.92 51,088
2022-02-03 $0.95 $0.95 $0.89 $0.91 $0.91 28,613
2022-02-02 $0.95 $0.96 $0.88 $0.91 $0.91 51,062
2022-02-01 $0.92 $0.95 $0.89 $0.95 $0.95 86,313
2022-01-31 $0.85 $0.93 $0.81 $0.91 $0.91 72,019
2022-01-28 $0.82 $0.85 $0.81 $0.84 $0.84 48,152
2022-01-27 $0.87 $0.88 $0.83 $0.85 $0.85 143,210
2022-01-26 $0.86 $0.99 $0.85 $0.88 $0.88 131,695
2022-01-25 $0.91 $0.91 $0.85 $0.87 $0.87 59,939
2022-01-24 $0.96 $0.96 $0.85 $0.89 $0.89 179,036
2022-01-21 $0.97 $1.02 $0.94 $0.95 $0.95 100,744
2022-01-20 $1.10 $1.10 $0.99 $1.00 $1.00 167,088
2022-01-19 $1.15 $1.15 $1.07 $1.10 $1.10 173,686
2022-01-18 $1.13 $1.13 $1.07 $1.12 $1.12 40,291
2022-01-14 $1.07 $1.13 $1.05 $1.10 $1.10 51,359
2022-01-13 $1.13 $1.15 $1.08 $1.10 $1.10 36,599
2022-01-12 $1.11 $1.15 $1.08 $1.12 $1.12 102,994
2022-01-11 $1.02 $1.12 $1.02 $1.09 $1.09 76,691
2022-01-10 $1.09 $1.11 $1.03 $1.04 $1.04 116,069
2022-01-07 $1.06 $1.14 $1.04 $1.13 $1.13 186,611
2022-01-06 $1.11 $1.11 $1.02 $1.04 $1.04 102,176
2022-01-05 $1.06 $1.14 $1.05 $1.10 $1.10 114,511
2022-01-04 $1.14 $1.16 $1.03 $1.08 $1.08 168,231
2022-01-03 $1.02 $1.13 $1.02 $1.12 $1.12 232,477
2021-12-31 $0.95 $1.29 $0.95 $1.09 $1.09 1,952,688
2021-12-30 $0.92 $1.00 $0.92 $0.97 $0.97 150,646
2021-12-29 $0.93 $0.97 $0.90 $0.93 $0.93 134,192
2021-12-28 $1.07 $1.07 $0.92 $0.93 $0.93 237,067
2021-12-27 $1.16 $1.17 $1.04 $1.05 $1.05 316,911
2021-12-23 $1.17 $1.18 $1.15 $1.17 $1.17 185,223
2021-12-22 $1.05 $1.17 $1.05 $1.12 $1.12 222,899
2021-12-21 $1.06 $1.11 $1.05 $1.07 $1.07 180,871
2021-12-20 $1.04 $1.09 $1.00 $1.07 $1.07 206,456
2021-12-17 $0.95 $1.13 $0.92 $1.05 $1.05 604,868
2021-12-16 $0.97 $1.03 $0.93 $0.96 $0.96 136,682
2021-12-15 $0.92 $0.98 $0.92 $0.95 $0.95 198,970
2021-12-14 $0.90 $0.96 $0.88 $0.92 $0.92 336,725
2021-12-13 $0.99 $1.00 $0.91 $0.92 $0.92 746,295
2021-12-10 $1.02 $1.06 $0.99 $1.00 $1.00 218,725
2021-12-09 $1.10 $1.12 $1.00 $1.03 $1.03 364,734
2021-12-08 $1.11 $1.17 $1.08 $1.09 $1.09 302,169
2021-12-07 $0.98 $1.18 $0.98 $1.12 $1.12 330,287
2021-12-06 $1.05 $1.05 $0.94 $0.96 $0.96 302,440
2021-12-03 $1.17 $1.17 $1.00 $1.03 $1.03 258,404
2021-12-02 $1.16 $1.19 $1.11 $1.11 $1.11 159,430
2021-12-01 $1.28 $1.31 $1.14 $1.15 $1.15 229,717
2021-11-30 $1.26 $1.33 $1.23 $1.28 $1.28 382,701
2021-11-29 $1.33 $1.34 $1.20 $1.26 $1.26 272,415
2021-11-26 $1.31 $1.35 $1.21 $1.24 $1.24 260,306
2021-11-24 $1.25 $1.44 $1.23 $1.35 $1.35 252,890
2021-11-23 $1.30 $1.32 $1.21 $1.27 $1.27 253,013
2021-11-22 $1.39 $1.40 $1.26 $1.29 $1.29 244,537
2021-11-19 $1.44 $1.49 $1.37 $1.38 $1.38 116,958
2021-11-18 $1.59 $1.60 $1.43 $1.44 $1.44 271,405
2021-11-17 $1.60 $1.60 $1.55 $1.60 $1.60 79,756
2021-11-16 $1.62 $1.65 $1.58 $1.61 $1.61 150,231
2021-11-15 $1.59 $1.66 $1.59 $1.60 $1.60 44,064
2021-11-12 $1.66 $1.66 $1.57 $1.60 $1.60 84,356
2021-11-11 $1.62 $1.65 $1.59 $1.64 $1.64 59,653
2021-11-10 $1.63 $1.68 $1.57 $1.61 $1.61 136,099
2021-11-09 $1.70 $1.72 $1.63 $1.65 $1.65 175,859
2021-11-08 $1.76 $1.77 $1.69 $1.69 $1.69 179,870
2021-11-05 $1.78 $1.83 $1.71 $1.76 $1.76 132,412
2021-11-04 $1.83 $1.85 $1.73 $1.75 $1.75 135,701
2021-11-03 $1.78 $1.90 $1.75 $1.85 $1.85 282,692
2021-11-02 $1.88 $1.90 $1.78 $1.80 $1.80 136,726
2021-11-01 $1.70 $1.98 $1.68 $1.94 $1.94 948,049
2021-10-29 $1.77 $1.77 $1.69 $1.71 $1.71 171,050
2021-10-28 $1.80 $1.81 $1.75 $1.76 $1.76 91,994
2021-10-27 $1.80 $1.84 $1.78 $1.79 $1.79 103,035
2021-10-26 $1.82 $1.83 $1.77 $1.81 $1.81 144,161
2021-10-25 $1.85 $1.85 $1.78 $1.81 $1.81 148,729
2021-10-22 $1.93 $1.93 $1.79 $1.80 $1.80 198,084
2021-10-21 $1.91 $1.96 $1.89 $1.93 $1.93 124,853
2021-10-20 $1.95 $2.00 $1.88 $1.91 $1.91 117,365
2021-10-19 $1.97 $2.00 $1.90 $1.93 $1.93 72,344
2021-10-18 $1.98 $2.00 $1.92 $1.95 $1.95 58,838
2021-10-15 $1.99 $2.04 $1.94 $1.96 $1.96 57,234
2021-10-14 $2.01 $2.12 $1.97 $1.97 $1.97 115,550
2021-10-13 $2.00 $2.03 $1.96 $2.02 $2.02 39,161
2021-10-12 $1.96 $2.04 $1.94 $2.00 $2.00 56,777
2021-10-11 $2.03 $2.05 $1.95 $1.98 $1.98 51,914
2021-10-08 $1.99 $2.01 $1.93 $2.00 $2.00 97,176
2021-10-07 $1.97 $2.06 $1.97 $2.00 $2.00 201,940
2021-10-06 $2.02 $2.08 $1.95 $1.95 $1.95 94,588
2021-10-05 $2.09 $2.13 $1.98 $2.04 $2.04 114,298
2021-10-04 $2.20 $2.24 $2.07 $2.09 $2.09 144,842
2021-10-01 $2.29 $2.31 $2.19 $2.20 $2.20 163,494
2021-09-30 $2.29 $2.33 $2.27 $2.31 $2.31 33,334
2021-09-29 $2.35 $2.38 $2.21 $2.26 $2.26 154,086
2021-09-28 $2.53 $2.53 $2.36 $2.39 $2.39 97,405
2021-09-27 $2.51 $2.58 $2.47 $2.53 $2.53 55,940
2021-09-24 $2.55 $2.60 $2.47 $2.50 $2.50 80,460
2021-09-23 $2.62 $2.62 $2.53 $2.58 $2.58 30,881
2021-09-22 $2.56 $2.62 $2.56 $2.59 $2.59 43,153
2021-09-21 $2.53 $2.60 $2.50 $2.57 $2.57 53,351
2021-09-20 $2.60 $2.66 $2.50 $2.52 $2.52 87,265
2021-09-17 $2.68 $2.76 $2.64 $2.70 $2.70 51,009
2021-09-16 $2.61 $2.83 $2.56 $2.76 $2.76 233,440
2021-09-15 $2.60 $2.70 $2.50 $2.61 $2.61 243,729
2021-09-14 $2.56 $2.59 $2.47 $2.57 $2.57 98,483
2021-09-13 $2.55 $2.59 $2.46 $2.54 $2.54 61,576
2021-09-10 $2.60 $2.61 $2.46 $2.55 $2.55 56,227
2021-09-09 $2.57 $2.64 $2.50 $2.55 $2.55 117,131
2021-09-08 $2.65 $2.65 $2.51 $2.58 $2.58 79,345
2021-09-07 $2.71 $2.73 $2.60 $2.63 $2.63 96,630
2021-09-03 $2.73 $2.75 $2.62 $2.69 $2.69 180,290
2021-09-02 $2.63 $2.70 $2.58 $2.70 $2.70 175,111
2021-09-01 $2.61 $2.64 $2.56 $2.63 $2.63 79,533
2021-08-31 $2.66 $2.72 $2.50 $2.60 $2.60 267,274
2021-08-30 $2.48 $2.66 $2.40 $2.66 $2.66 381,394
2021-08-27 $2.44 $2.48 $2.42 $2.44 $2.44 88,733
2021-08-26 $2.50 $2.57 $2.44 $2.47 $2.47 95,154
2021-08-25 $2.43 $2.50 $2.43 $2.49 $2.49 124,547
2021-08-24 $2.20 $2.47 $2.19 $2.43 $2.43 443,100
2021-08-23 $2.16 $2.26 $2.16 $2.22 $2.22 342,285
2021-08-20 $2.16 $2.26 $2.13 $2.15 $2.15 260,142
2021-08-19 $2.23 $2.29 $2.16 $2.18 $2.18 161,825
2021-08-18 $2.28 $2.39 $2.18 $2.27 $2.27 297,531
2021-08-17 $2.39 $2.48 $2.21 $2.35 $2.35 632,443
2021-08-16 $2.61 $2.66 $2.40 $2.46 $2.46 732,941
2021-08-13 $2.69 $2.69 $2.56 $2.60 $2.60 324,747
2021-08-12 $2.88 $2.90 $2.66 $2.67 $2.67 559,002
2021-08-11 $2.95 $2.98 $2.83 $2.84 $2.84 636,149
2021-08-10 $3.38 $3.39 $2.83 $3.00 $3.00 2,064,395
2021-08-09 $3.27 $4.18 $3.27 $3.65 $3.65 39,939,089
2021-08-06 $2.90 $2.95 $2.84 $2.86 $2.86 68,532
2021-08-05 $2.80 $2.95 $2.80 $2.91 $2.91 172,288
2021-08-04 $2.93 $2.98 $2.80 $2.81 $2.81 128,634
2021-08-03 $2.97 $3.01 $2.90 $2.94 $2.94 38,190
2021-08-02 $2.92 $3.02 $2.92 $2.96 $2.96 55,785
2021-07-30 $2.95 $3.00 $2.91 $2.93 $2.93 45,947
2021-07-29 $2.94 $3.01 $2.94 $2.94 $2.94 88,656
2021-07-28 $2.84 $2.99 $2.84 $2.93 $2.93 124,494
2021-07-27 $3.14 $3.14 $2.84 $2.85 $2.85 369,306
2021-07-26 $3.24 $3.29 $3.12 $3.17 $3.17 373,194
2021-07-23 $3.43 $3.53 $3.26 $3.28 $3.28 527,710
2021-07-22 $3.36 $3.47 $3.32 $3.44 $3.44 154,191
2021-07-21 $3.32 $3.46 $3.31 $3.39 $3.39 133,025
2021-07-20 $3.27 $3.37 $3.27 $3.34 $3.34 86,940
2021-07-19 $3.42 $3.44 $3.27 $3.29 $3.29 170,014
2021-07-16 $3.50 $3.55 $3.42 $3.46 $3.46 63,933
2021-07-15 $3.61 $3.68 $3.39 $3.47 $3.47 413,770
2021-07-14 $3.90 $3.90 $3.63 $3.64 $3.64 189,234
2021-07-13 $3.83 $3.91 $3.72 $3.90 $3.90 150,186
2021-07-12 $3.92 $3.96 $3.78 $3.81 $3.81 106,648
2021-07-09 $3.77 $3.94 $3.70 $3.88 $3.88 321,076
2021-07-08 $3.60 $3.73 $3.52 $3.70 $3.70 178,582
2021-07-07 $3.80 $3.81 $3.57 $3.66 $3.66 246,360
2021-07-06 $3.83 $3.89 $3.80 $3.85 $3.85 110,051
2021-07-02 $3.90 $3.92 $3.81 $3.87 $3.87 108,971
2021-07-01 $3.93 $3.95 $3.86 $3.92 $3.92 138,114
2021-06-30 $3.87 $3.93 $3.82 $3.89 $3.89 301,192
2021-06-29 $3.95 $3.96 $3.84 $3.87 $3.87 305,462
2021-06-28 $4.04 $4.07 $3.90 $3.93 $3.93 313,954
2021-06-25 $3.99 $4.03 $3.96 $4.01 $4.01 229,246
2021-06-24 $4.01 $4.08 $3.95 $4.03 $4.03 625,231
2021-06-23 $4.07 $4.25 $4.01 $4.07 $4.07 351,241
2021-06-22 $4.06 $4.16 $4.01 $4.09 $4.09 469,795
2021-06-21 $4.24 $4.24 $4.03 $4.04 $4.04 741,714
2021-06-18 $4.10 $4.25 $4.10 $4.24 $4.24 377,598
2021-06-17 $4.20 $4.32 $4.10 $4.18 $4.18 347,621
2021-06-16 $4.53 $4.54 $4.03 $4.19 $4.19 798,398
2021-06-15 $4.80 $4.80 $4.42 $4.54 $4.54 465,728
2021-06-14 $4.84 $4.88 $4.63 $4.67 $4.67 307,828
2021-06-11 $4.81 $4.90 $4.77 $4.84 $4.84 268,063
2021-06-10 $4.73 $5.05 $4.71 $4.81 $4.81 753,920
2021-06-09 $4.90 $4.99 $4.73 $4.73 $4.73 867,533
2021-06-08 $5.01 $5.04 $4.58 $4.99 $4.99 3,182,417
2021-06-07 $5.91 $6.30 $5.02 $5.17 $5.17 33,871,142
2021-06-04 $4.13 $4.23 $3.90 $4.02 $4.02 9,100,166
2021-06-03 $4.26 $4.26 $4.07 $4.15 $4.15 436,031
2021-06-02 $4.21 $4.34 $4.06 $4.34 $4.34 787,239
2021-06-01 $4.10 $4.27 $3.92 $4.20 $4.20 542,150
2021-05-28 $4.29 $4.57 $4.27 $4.42 $4.42 774,490
2021-05-27 $4.28 $4.32 $4.06 $4.23 $4.23 504,616
2021-05-26 $4.27 $4.40 $4.15 $4.21 $4.21 257,677
2021-05-25 $4.46 $4.50 $4.11 $4.25 $4.25 232,513
2021-05-24 $4.52 $4.62 $4.32 $4.51 $4.51 319,890
2021-05-21 $4.33 $4.58 $4.20 $4.50 $4.50 236,199
2021-05-20 $4.18 $4.34 $4.05 $4.30 $4.30 222,691
2021-05-19 $4.15 $4.30 $3.86 $4.18 $4.18 410,656
2021-05-18 $4.30 $4.38 $4.12 $4.25 $4.25 324,985
2021-05-17 $4.35 $4.99 $4.21 $4.44 $4.44 1,118,730
2021-05-14 $4.10 $4.47 $4.05 $4.28 $4.28 107,301
2021-05-13 $4.26 $4.40 $3.53 $4.15 $4.15 755,561
2021-05-12 $4.31 $4.48 $4.10 $4.23 $4.23 146,006
2021-05-11 $4.27 $4.61 $4.20 $4.36 $4.36 190,286
2021-05-10 $4.77 $4.89 $4.27 $4.41 $4.41 324,192
2021-05-07 $4.70 $4.87 $4.70 $4.79 $4.79 69,178
2021-05-06 $5.05 $5.14 $4.63 $4.67 $4.67 253,742
2021-05-05 $4.95 $5.22 $4.88 $5.08 $5.08 202,803
2021-05-04 $4.97 $5.00 $4.65 $4.88 $4.88 239,566
2021-05-03 $5.06 $5.28 $4.94 $4.94 $4.94 244,220
2021-04-30 $4.91 $5.13 $4.90 $5.03 $5.03 259,157
2021-04-29 $5.11 $5.45 $4.88 $4.94 $4.94 798,605
2021-04-28 $4.66 $5.16 $4.58 $5.10 $5.10 770,831
2021-04-27 $4.64 $4.75 $4.40 $4.68 $4.68 396,799
2021-04-26 $4.15 $4.85 $4.06 $4.71 $4.71 496,413
2021-04-23 $4.04 $4.15 $3.93 $4.00 $4.00 156,789
2021-04-22 $3.95 $4.08 $3.89 $4.06 $4.06 151,381
2021-04-21 $3.84 $3.96 $3.81 $3.93 $3.93 101,865
2021-04-20 $3.80 $3.85 $3.62 $3.80 $3.80 178,980
2021-04-19 $4.10 $4.20 $3.75 $3.75 $3.75 622,076
2021-04-16 $4.24 $4.24 $4.03 $4.15 $4.15 157,062
2021-04-15 $4.26 $4.31 $4.18 $4.24 $4.24 86,674
2021-04-14 $4.33 $4.42 $4.23 $4.30 $4.30 88,623
2021-04-13 $4.46 $4.46 $4.24 $4.32 $4.32 118,652
2021-04-12 $4.12 $4.58 $4.01 $4.42 $4.42 519,323
2021-04-09 $4.16 $4.17 $4.06 $4.11 $4.11 58,465
2021-04-08 $4.16 $4.18 $4.05 $4.14 $4.14 70,579
2021-04-07 $4.07 $4.22 $4.02 $4.14 $4.14 186,622
2021-04-06 $4.20 $4.20 $4.00 $4.08 $4.08 117,357
2021-04-05 $4.28 $4.30 $4.13 $4.22 $4.22 95,071
2021-04-01 $4.13 $4.30 $4.08 $4.27 $4.27 86,186
2021-03-31 $4.02 $4.15 $4.00 $4.13 $4.13 93,068
2021-03-30 $3.93 $4.11 $3.85 $4.02 $4.02 267,877
2021-03-29 $4.10 $4.13 $3.91 $3.94 $3.94 114,192
2021-03-26 $4.05 $4.18 $3.96 $4.07 $4.07 138,104
2021-03-25 $3.90 $4.19 $3.83 $4.10 $4.10 246,451
2021-03-24 $4.25 $4.50 $4.07 $4.14 $4.14 447,886
2021-03-23 $4.43 $4.46 $4.20 $4.24 $4.24 134,502
2021-03-22 $4.43 $4.59 $4.43 $4.51 $4.51 113,054
2021-03-19 $4.40 $4.48 $4.27 $4.42 $4.42 107,559
2021-03-18 $4.48 $4.52 $4.32 $4.37 $4.37 165,963
2021-03-17 $4.40 $4.60 $4.30 $4.52 $4.52 160,642
2021-03-16 $4.76 $4.76 $4.45 $4.48 $4.48 173,170
2021-03-15 $4.64 $4.72 $4.48 $4.71 $4.71 205,193
2021-03-12 $4.47 $4.68 $4.40 $4.65 $4.65 166,108
2021-03-11 $4.29 $4.55 $4.25 $4.54 $4.54 279,225
2021-03-10 $4.30 $4.36 $4.11 $4.22 $4.22 197,218
2021-03-09 $4.17 $4.26 $4.10 $4.25 $4.25 211,530
2021-03-08 $4.26 $4.29 $4.05 $4.09 $4.09 198,542
2021-03-05 $4.05 $4.22 $3.70 $4.20 $4.20 438,059
2021-03-04 $4.64 $4.70 $3.77 $4.01 $4.01 1,151,804
2021-03-03 $4.72 $4.87 $4.55 $4.68 $4.68 513,836
2021-03-02 $5.02 $5.09 $4.63 $4.68 $4.68 573,893
2021-03-01 $4.96 $5.10 $4.86 $5.00 $5.00 434,664
2021-02-26 $4.83 $4.90 $4.57 $4.80 $4.80 392,975
2021-02-25 $5.30 $5.41 $4.87 $4.95 $4.95 377,463
2021-02-24 $5.47 $5.60 $5.25 $5.37 $5.37 295,909
2021-02-23 $5.34 $5.54 $4.80 $5.47 $5.47 653,027
2021-02-22 $5.91 $6.03 $5.66 $5.91 $5.91 863,517
2021-02-19 $6.35 $6.38 $5.94 $6.05 $6.05 656,339
2021-02-18 $6.00 $6.69 $5.87 $6.29 $6.29 2,441,627
2021-02-17 $5.98 $6.00 $5.60 $5.74 $5.74 386,254
2021-02-16 $5.97 $6.34 $5.86 $5.95 $5.95 614,581
2021-02-12 $5.85 $6.04 $5.60 $5.85 $5.85 376,850
2021-02-11 $6.22 $6.39 $5.60 $5.80 $5.80 1,371,015
2021-02-10 $6.38 $6.95 $5.76 $6.43 $6.43 2,956,250
2021-02-09 $5.65 $5.68 $5.31 $5.54 $5.54 707,259
2021-02-08 $5.40 $5.81 $5.29 $5.49 $5.49 1,882,255
2021-02-05 $4.98 $5.28 $4.81 $5.22 $5.22 1,065,581
2021-02-04 $4.89 $4.99 $4.76 $4.92 $4.92 456,367
2021-02-03 $4.60 $4.88 $4.52 $4.80 $4.80 556,125
2021-02-02 $4.57 $4.75 $4.49 $4.49 $4.49 419,387
2021-02-01 $4.61 $4.75 $4.45 $4.59 $4.59 314,282
2021-01-29 $4.67 $4.70 $4.26 $4.58 $4.58 850,607
2021-01-28 $5.02 $5.07 $4.52 $4.61 $4.61 980,508
2021-01-27 $5.04 $5.35 $4.94 $5.07 $5.07 745,931
2021-01-26 $5.19 $5.30 $5.06 $5.10 $5.10 373,509
2021-01-25 $5.27 $5.42 $5.04 $5.15 $5.15 737,742
2021-01-22 $5.03 $5.34 $5.02 $5.16 $5.16 528,714
2021-01-21 $5.06 $5.17 $5.00 $5.07 $5.07 497,826
2021-01-20 $5.70 $5.70 $5.00 $5.12 $5.12 1,350,853
2021-01-19 $5.74 $5.77 $5.21 $5.59 $5.59 1,311,011
2021-01-15 $5.10 $5.52 $5.01 $5.47 $5.47 1,608,662
2021-01-14 $5.00 $5.14 $4.81 $5.09 $5.09 1,094,012
2021-01-13 $5.35 $5.39 $4.86 $5.05 $5.05 2,440,498
2021-01-12 $5.57 $6.07 $4.85 $5.81 $5.81 16,064,395
2021-01-11 $4.13 $4.69 $4.12 $4.59 $4.59 1,237,525
2021-01-08 $4.24 $4.26 $4.07 $4.17 $4.17 649,816
2021-01-07 $4.24 $4.29 $4.05 $4.13 $4.13 1,154,211
2021-01-06 $4.22 $4.48 $4.12 $4.16 $4.16 705,396
2021-01-05 $4.28 $4.29 $4.20 $4.27 $4.27 410,244
2021-01-04 $4.24 $4.40 $4.15 $4.28 $4.28 531,138
2020-12-31 $4.35 $4.35 $4.10 $4.20 $4.20 543,215
2020-12-30 $4.35 $4.43 $4.25 $4.26 $4.26 481,279
2020-12-29 $4.36 $4.59 $4.16 $4.31 $4.31 1,346,272
2020-12-28 $4.72 $4.82 $4.26 $4.30 $4.30 786,140
2020-12-24 $4.95 $5.01 $4.58 $4.65 $4.65 483,526
2020-12-23 $4.72 $5.15 $4.70 $4.94 $4.94 831,277
2020-12-22 $5.25 $5.37 $4.74 $4.84 $4.84 2,074,678
2020-12-21 $4.56 $7.07 $4.40 $5.07 $5.07 16,492,544
2020-12-18 $4.10 $4.15 $4.03 $4.09 $4.09 247,223
2020-12-17 $4.11 $4.18 $4.02 $4.09 $4.09 345,977
2020-12-16 $4.20 $4.30 $4.01 $4.16 $4.16 420,414
2020-12-15 $4.24 $4.34 $4.13 $4.20 $4.20 330,170
2020-12-14 $4.30 $4.34 $4.17 $4.17 $4.17 204,053
2020-12-11 $4.35 $4.39 $4.11 $4.16 $4.16 283,248
2020-12-10 $4.24 $4.44 $4.22 $4.34 $4.34 213,409
2020-12-09 $4.75 $4.80 $4.15 $4.27 $4.27 470,054
2020-12-08 $4.88 $4.95 $4.55 $4.57 $4.57 443,746
2020-12-07 $4.63 $4.98 $4.48 $4.90 $4.90 539,499
2020-12-04 $4.65 $4.76 $4.31 $4.65 $4.65 619,524
2020-12-03 $4.25 $4.67 $4.20 $4.58 $4.58 1,190,360
2020-12-02 $3.86 $4.33 $3.75 $4.18 $4.18 966,009
2020-12-01 $4.00 $4.16 $3.92 $3.94 $3.94 459,718
2020-11-30 $4.06 $4.13 $3.91 $3.99 $3.99 546,582
2020-11-27 $4.00 $4.18 $3.91 $4.14 $4.14 391,300
2020-11-25 $3.90 $4.17 $3.88 $3.97 $3.97 733,476
2020-11-24 $4.36 $4.38 $3.90 $3.96 $3.96 1,095,971
2020-11-23 $4.61 $5.00 $4.31 $4.39 $4.39 1,381,304
2020-11-20 $5.39 $5.52 $4.81 $4.86 $4.86 2,139,202
2020-11-19 $4.50 $5.70 $4.21 $5.51 $5.51 5,283,793
2020-11-18 $4.01 $4.75 $4.01 $4.42 $4.42 3,526,714
2020-11-17 $3.80 $3.91 $3.70 $3.87 $3.87 996,817
2020-11-16 $3.80 $3.97 $3.73 $3.82 $3.82 871,469
2020-11-13 $3.85 $3.96 $3.51 $3.68 $3.68 1,938,558
2020-11-12 $4.18 $4.49 $3.94 $4.12 $4.12 2,779,074
2020-11-11 $4.04 $4.18 $3.90 $4.11 $4.11 1,377,452
2020-11-10 $4.00 $4.10 $3.81 $4.01 $4.01 693,045
2020-11-09 $4.00 $4.25 $3.75 $4.03 $4.03 657,346
2020-11-06 $4.03 $4.59 $3.61 $4.13 $4.13 1,173,807
2020-11-05 $4.11 $4.23 $3.97 $4.10 $4.10 300,355
2020-11-04 $4.36 $4.42 $3.95 $4.10 $4.10 305,721
2020-11-03 $4.55 $4.62 $4.15 $4.34 $4.34 186,886
2020-11-02 $4.75 $4.75 $4.45 $4.56 $4.56 180,566
2020-10-30 $5.00 $5.18 $4.40 $4.60 $4.60 493,867
2020-10-29 $5.14 $5.23 $4.91 $5.00 $5.00 155,846
2020-10-28 $5.39 $5.48 $4.85 $5.12 $5.12 378,838
2020-10-27 $5.86 $6.25 $5.43 $5.55 $5.55 710,548
2020-10-26 $5.67 $5.86 $5.33 $5.73 $5.73 619,524
2020-10-23 $5.93 $6.14 $5.61 $5.71 $5.71 171,190
2020-10-22 $6.00 $6.53 $5.81 $5.94 $5.94 335,908
2020-10-21 $6.30 $6.35 $5.89 $5.99 $5.99 162,500
2020-10-20 $6.84 $6.87 $6.26 $6.30 $6.30 244,599
2020-10-19 $7.35 $7.55 $6.82 $6.89 $6.89 104,868
2020-10-16 $7.78 $7.78 $7.08 $7.35 $7.35 126,244
2020-10-15 $7.97 $8.07 $7.55 $7.70 $7.70 124,578
2020-10-14 $8.90 $8.94 $7.98 $8.17 $8.17 139,749
2020-10-13 $9.00 $9.17 $8.52 $8.74 $8.74 124,997
2020-10-12 $9.35 $9.50 $9.05 $9.17 $9.17 72,758
2020-10-09 $9.75 $9.85 $9.36 $9.53 $9.53 45,056
2020-10-08 $10.22 $10.27 $9.75 $9.77 $9.77 64,613
2020-10-07 $10.29 $10.29 $9.64 $9.87 $9.87 99,957
2020-10-06 $10.14 $10.66 $10.04 $10.04 $10.04 42,333
2020-10-05 $10.85 $10.86 $9.87 $10.13 $10.13 200,114
2020-10-02 $10.51 $11.99 $10.41 $11.02 $11.02 601,732
2020-10-01 $11.25 $11.25 $10.80 $10.93 $10.93 44,598
2020-09-30 $10.49 $11.45 $10.49 $11.13 $11.13 23,051
2020-09-29 $11.01 $11.51 $10.43 $10.51 $10.51 21,829
2020-09-28 $11.06 $11.49 $10.65 $11.00 $11.00 9,054
2020-09-25 $11.33 $11.49 $10.67 $11.05 $11.05 6,954
2020-09-24 $10.38 $11.45 $10.38 $11.31 $11.31 10,835
2020-09-23 $11.07 $11.07 $10.51 $10.53 $10.53 13,203
2020-09-22 $10.95 $11.59 $10.81 $11.33 $11.33 11,420
2020-09-21 $11.50 $12.13 $10.83 $11.00 $11.00 38,970
2020-09-18 $12.35 $12.38 $11.84 $11.94 $11.94 19,313
2020-09-17 $12.48 $12.59 $12.09 $12.55 $12.55 28,468
2020-09-16 $12.53 $12.62 $12.23 $12.59 $12.59 32,453
2020-09-15 $12.67 $12.77 $12.24 $12.55 $12.55 46,541
2020-09-14 $11.66 $12.81 $11.66 $12.81 $12.81 51,650
2020-09-11 $11.57 $11.84 $11.31 $11.84 $11.84 26,005
2020-09-10 $11.15 $11.67 $11.15 $11.57 $11.57 40,457
2020-09-09 $10.62 $11.48 $10.53 $11.32 $11.32 29,142
2020-09-08 $11.01 $11.27 $10.69 $10.69 $10.69 57,520
2020-09-04 $10.85 $11.33 $10.35 $11.20 $11.20 61,895
2020-09-03 $10.31 $11.11 $10.00 $10.85 $10.85 58,734
2020-09-02 $10.97 $11.04 $10.32 $10.53 $10.53 57,793
2020-09-01 $11.57 $11.61 $10.50 $10.93 $10.93 112,152
2020-08-31 $11.95 $11.99 $11.26 $11.40 $11.40 65,657
2020-08-28 $11.65 $12.26 $11.61 $11.74 $11.74 45,184
2020-08-27 $12.63 $12.63 $11.48 $11.88 $11.88 84,608
2020-08-26 $11.80 $12.70 $11.26 $12.15 $12.15 222,326
2020-08-25 $12.25 $12.64 $11.02 $11.80 $11.80 346,675
2020-08-24 $20.00 $20.20 $12.35 $13.59 $13.59 1,889,294
2020-08-21 $14.55 $14.88 $12.51 $13.74 $13.74 43,887
2020-08-20 $14.84 $15.22 $14.55 $14.73 $14.73 9,385
2020-08-19 $15.44 $15.97 $14.83 $14.85 $14.85 16,789
2020-08-18 $16.29 $16.29 $15.25 $15.74 $15.74 13,692
2020-08-17 $17.00 $17.00 $15.58 $15.58 $15.58 16,194
2020-08-14 $16.51 $16.92 $16.46 $16.91 $16.91 16,751
2020-08-13 $17.12 $17.25 $16.47 $16.65 $16.65 42,116
2020-08-12 $17.95 $18.08 $17.10 $17.52 $17.52 21,455
2020-08-11 $18.30 $18.79 $17.17 $17.81 $17.81 62,738
2020-08-10 $18.42 $18.89 $17.56 $18.60 $18.60 33,162
2020-08-07 $17.95 $18.75 $17.61 $18.51 $18.51 29,411
2020-08-06 $17.19 $19.48 $16.55 $18.09 $18.09 68,352
2020-08-05 $17.68 $18.69 $17.00 $17.65 $17.65 56,978
2020-08-04 $18.02 $18.79 $17.20 $17.63 $17.63 75,106
2020-08-03 $15.50 $21.29 $14.04 $21.29 $21.29 233,411
2020-07-31 $16.99 $17.38 $14.96 $16.31 $16.31 770,714
2020-07-30 $12.00 $24.56 $11.26 $23.79 $23.79 2,425,112
2020-07-29 $10.89 $10.89 $10.51 $10.64 $10.64 34,917
2020-07-28 $10.70 $10.92 $10.58 $10.65 $10.65 12,446
2020-07-27 $10.82 $11.15 $10.51 $10.80 $10.80 17,496
2020-07-24 $11.24 $11.47 $10.76 $10.86 $10.86 19,834
2020-07-23 $11.36 $11.78 $11.29 $11.29 $11.29 15,349
2020-07-22 $12.00 $12.13 $11.24 $11.37 $11.37 36,740
2020-07-21 $12.34 $12.58 $12.01 $12.15 $12.15 23,600
2020-07-20 $12.25 $12.80 $12.10 $12.40 $12.40 21,142
2020-07-17 $12.73 $13.37 $12.11 $12.52 $12.52 85,800
2020-07-16 $12.75 $15.50 $12.33 $12.51 $12.51 267,000
2020-07-15 $12.41 $12.75 $11.72 $12.75 $12.75 52,600
2020-07-14 $12.00 $12.70 $11.63 $12.58 $12.58 40,800
2020-07-13 $12.33 $12.82 $11.80 $11.81 $11.81 41,100
2020-07-10 $12.76 $13.00 $12.15 $12.49 $12.49 28,900
2020-07-09 $14.00 $14.00 $12.80 $12.87 $12.87 56,600
2020-07-08 $13.14 $14.20 $12.00 $13.99 $13.99 155,200
2020-07-07 $13.05 $14.70 $13.02 $13.19 $13.19 108,300
2020-07-06 $15.80 $15.80 $13.00 $13.69 $13.69 284,200
2020-07-02 $21.52 $23.98 $15.21 $16.75 $16.75 908,400
2020-07-01 $12.44 $31.45 $11.50 $22.79 $22.79 1,492,200
2020-06-30 $11.02 $11.02 $10.80 $10.80 $10.80 1,300
2020-06-29 $10.80 $11.24 $10.59 $11.06 $11.06 5,300
2020-06-26 $10.74 $11.06 $10.72 $11.06 $11.06 3,611
2020-06-25 $10.52 $11.73 $10.52 $10.80 $10.80 9,492
2020-06-24 $10.96 $11.18 $10.48 $10.95 $10.95 14,442
2020-06-23 $10.83 $11.62 $10.56 $11.35 $11.35 25,270
2020-06-22 $10.57 $10.94 $10.52 $10.74 $10.74 9,016
2020-06-19 $10.85 $10.90 $10.25 $10.30 $10.30 9,460
2020-06-18 $11.49 $11.49 $10.47 $11.28 $11.28 20,331
2020-06-17 $9.17 $12.88 $9.14 $10.39 $10.39 132,370
2020-06-16 $9.28 $9.28 $8.86 $8.86 $8.86 1,726
2020-06-15 $8.74 $9.59 $8.42 $8.85 $8.85 24,684
2020-06-12 $8.39 $9.15 $8.39 $8.65 $8.65 7,640
2020-06-11 $9.00 $9.45 $8.34 $8.53 $8.53 14,768
2020-06-10 $9.95 $9.96 $9.01 $9.34 $9.34 12,713
2020-06-09 $9.58 $10.00 $9.30 $9.89 $9.89 12,722
2020-06-08 $9.89 $10.48 $9.70 $9.70 $9.70 11,494
2020-06-05 $10.32 $11.47 $9.47 $9.47 $9.47 16,766
2020-06-04 $10.55 $10.55 $10.07 $10.32 $10.32 14,364
2020-06-03 $10.42 $10.66 $10.17 $10.53 $10.53 8,503
2020-06-02 $9.87 $11.21 $9.80 $10.49 $10.49 36,298
2020-06-01 $10.80 $10.80 $10.09 $10.34 $10.34 18,060
2020-05-29 $8.66 $11.29 $8.66 $10.34 $10.34 57,840
2020-05-28 $9.29 $9.45 $8.62 $9.32 $9.32 13,864
2020-05-27 $10.00 $10.30 $8.69 $10.30 $10.30 20,602
2020-05-26 $9.11 $9.88 $8.87 $9.58 $9.58 36,692
2020-05-22 $8.70 $9.00 $8.32 $8.32 $8.32 6,995
2020-05-21 $9.06 $9.06 $8.17 $8.32 $8.32 11,870
2020-05-20 $7.77 $9.38 $7.66 $8.63 $8.63 29,990
2020-05-19 $8.44 $8.44 $7.84 $8.00 $8.00 4,987
2020-05-18 $8.66 $8.73 $8.18 $8.65 $8.65 5,736
2020-05-15 $7.98 $8.22 $7.75 $7.75 $7.75 4,745
2020-05-14 $8.50 $8.60 $7.33 $7.68 $7.68 7,782
2020-05-13 $8.00 $9.56 $7.80 $8.10 $8.10 39,463
2020-05-12 $8.25 $8.58 $7.64 $7.64 $7.64 2,667
2020-05-11 $8.13 $8.13 $8.13 $8.13 $8.13 227
2020-05-08 $7.58 $8.13 $7.50 $8.13 $8.13 1,497
2020-05-07 $7.90 $8.13 $7.72 $7.72 $7.72 671
2020-05-06 $7.65 $8.05 $7.50 $8.05 $8.05 578
2020-05-05 $7.75 $8.15 $7.35 $7.50 $7.50 1,764
2020-05-04 $7.74 $8.08 $7.74 $8.08 $8.08 2,422
2020-05-01 $8.37 $8.48 $7.84 $7.84 $7.84 1,515
2020-04-30 $8.14 $8.14 $8.11 $8.11 $8.11 757
2020-04-29 $8.31 $8.50 $8.10 $8.46 $8.46 1,573
2020-04-28 $7.91 $8.20 $7.90 $8.05 $8.05 1,041
2020-04-27 $8.29 $8.42 $8.29 $8.29 $8.29 873
2020-04-24 $8.30 $8.30 $8.30 $8.30 $8.30 248
2020-04-23 $7.93 $8.12 $7.76 $7.76 $7.76 1,370
2020-04-22 $8.31 $8.50 $8.29 $8.50 $8.50 409
2020-04-21 $7.76 $8.30 $7.76 $8.02 $8.02 4,021
2020-04-20 $8.45 $8.45 $7.72 $7.82 $7.82 2,825
2020-04-17 $7.70 $8.33 $7.56 $7.89 $7.89 8,209
2020-04-16 $7.40 $7.50 $6.50 $7.30 $7.30 5,442
2020-04-15 $7.48 $8.05 $7.09 $7.09 $7.09 4,996
2020-04-14 $8.60 $8.60 $8.33 $8.37 $8.37 1,427
2020-04-13 $8.60 $8.60 $8.40 $8.42 $8.42 727
2020-04-09 $8.87 $9.00 $8.64 $8.68 $8.68 2,269
2020-04-08 $8.25 $9.58 $8.20 $8.79 $8.79 21,703
2020-04-07 $8.35 $8.35 $7.50 $7.50 $7.50 2,888
2020-04-06 $6.89 $8.67 $6.50 $7.85 $7.85 20,233
2020-04-03 $6.10 $6.67 $5.75 $6.67 $6.67 4,219
2020-04-02 $6.18 $6.45 $6.18 $6.45 $6.45 414
2020-04-01 $6.30 $6.30 $6.30 $6.30 $6.30 574
2020-03-31 $6.25 $6.69 $6.25 $6.69 $6.69 879
2020-03-30 $6.35 $6.66 $6.35 $6.66 $6.66 1,055
2020-03-27 $6.27 $6.85 $6.27 $6.85 $6.85 863
2020-03-26 $6.49 $6.55 $6.20 $6.40 $6.40 1,724
2020-03-25 $5.90 $6.37 $5.90 $6.32 $6.32 1,335
2020-03-24 $6.40 $6.50 $5.43 $5.43 $5.43 3,347
2020-03-23 $6.50 $6.50 $6.05 $6.08 $6.08 745
2020-03-20 $6.00 $6.65 $5.45 $6.40 $6.40 4,185
2020-03-19 $5.85 $6.00 $5.62 $5.84 $5.84 1,965
2020-03-18 $5.83 $5.83 $5.25 $5.40 $5.40 2,318
2020-03-17 $6.05 $6.05 $5.83 $5.83 $5.83 1,471
2020-03-16 $6.24 $6.78 $6.00 $6.00 $6.00 1,191
2020-03-13 $5.84 $7.07 $5.84 $7.07 $7.07 1,571
2020-03-12 $6.75 $6.75 $5.67 $5.67 $5.67 2,481
2020-03-11 $7.88 $7.88 $7.88 $7.88 $7.88 95
2020-03-10 $7.30 $7.88 $7.30 $7.88 $7.88 497
2020-03-09 $8.01 $8.12 $6.74 $7.47 $7.47 3,418
2020-03-06 $9.13 $9.13 $9.13 $9.13 $9.13 244
2020-03-05 $8.82 $9.22 $8.82 $9.17 $9.17 639
2020-03-04 $9.15 $9.15 $8.86 $8.86 $8.86 1,204
2020-03-03 $10.00 $10.88 $9.07 $9.07 $9.07 3,052
2020-03-02 $8.59 $10.50 $8.20 $10.19 $10.19 4,638
2020-02-28 $8.60 $8.60 $8.22 $8.25 $8.25 2,145
2020-02-27 $8.49 $8.90 $8.49 $8.58 $8.58 562
2020-02-26 $9.08 $9.24 $9.08 $9.24 $9.24 1,464
2020-02-25 $9.28 $9.28 $9.00 $9.04 $9.04 2,316
2020-02-24 $9.54 $9.81 $9.35 $9.41 $9.41 2,516
2020-02-21 $10.50 $10.50 $9.92 $10.28 $10.28 6,345
2020-02-20 $9.64 $10.34 $9.29 $9.72 $9.72 3,048
2020-02-19 $9.06 $9.44 $8.95 $9.01 $9.01 1,258
2020-02-18 $9.25 $9.25 $8.10 $9.13 $9.13 2,168
2020-02-14 $9.52 $9.52 $9.44 $9.44 $9.44 658
2020-02-13 $9.50 $9.75 $9.50 $9.75 $9.75 1,898
2020-02-12 $9.26 $9.87 $9.26 $9.56 $9.56 1,742
2020-02-11 $9.69 $9.69 $9.57 $9.68 $9.68 1,810
2020-02-10 $9.75 $9.78 $9.75 $9.78 $9.78 556
2020-02-07 $10.00 $10.00 $9.96 $9.96 $9.96 643
2020-02-06 $10.15 $10.16 $10.13 $10.16 $10.16 831
2020-02-05 $10.36 $10.36 $9.88 $10.05 $10.05 8,111
2020-02-04 $10.45 $10.48 $10.00 $10.33 $10.33 8,390
2020-02-03 $9.80 $10.35 $9.80 $9.96 $9.96 3,963
2020-01-31 $10.08 $10.08 $9.80 $9.80 $9.80 1,109
2020-01-30 $9.54 $9.54 $9.50 $9.50 $9.50 2,191
2020-01-29 $9.59 $10.04 $9.58 $9.70 $9.70 1,385
2020-01-28 $9.69 $10.18 $9.69 $10.12 $10.12 3,890
2020-01-27 $9.88 $9.88 $9.50 $9.69 $9.69 2,313
2020-01-24 $10.80 $11.07 $10.31 $10.50 $10.50 6,070
2020-01-23 $11.86 $11.86 $11.20 $11.21 $11.21 1,423
2020-01-22 $11.46 $11.50 $10.84 $11.25 $11.25 4,367
2020-01-21 $11.29 $11.29 $11.15 $11.18 $11.18 1,028
2020-01-17 $11.15 $11.64 $10.68 $11.04 $11.04 6,927
2020-01-16 $11.55 $11.55 $10.99 $11.00 $11.00 3,311
2020-01-15 $11.36 $11.75 $11.09 $11.39 $11.39 26,590
2020-01-14 $11.01 $11.84 $10.15 $10.58 $10.58 5,614
2020-01-13 $12.38 $12.44 $11.06 $11.44 $11.44 8,710
2020-01-10 $12.84 $13.00 $12.50 $12.93 $12.93 2,035
2020-01-09 $11.81 $13.14 $11.11 $12.54 $12.54 25,934
2020-01-08 $9.21 $13.85 $9.21 $11.25 $11.25 115,237
2020-01-07 $9.48 $9.48 $8.93 $9.41 $9.41 11,562
2020-01-06 $8.00 $8.99 $8.00 $8.74 $8.74 2,285
2020-01-03 $8.90 $8.90 $8.30 $8.44 $8.44 1,956
2020-01-02 $8.50 $8.71 $8.50 $8.60 $8.60 4,519
2019-12-31 $9.20 $9.20 $8.20 $8.38 $8.38 6,102
2019-12-30 $9.29 $9.30 $7.95 $8.52 $8.52 21,169
2019-12-27 $9.31 $11.01 $8.93 $9.34 $9.34 33,709
2019-12-26 $9.50 $10.24 $9.10 $10.24 $10.24 14,118
2019-12-24 $13.94 $14.05 $9.10 $9.59 $9.59 99,474
2019-12-23 $6.25 $19.49 $6.09 $11.33 $11.33 297,899
2019-12-20 $6.21 $6.27 $6.01 $6.23 $6.23 2,732
2019-12-19 $5.88 $5.88 $5.60 $5.60 $5.60 1,171
2019-12-18 $6.10 $6.22 $5.60 $5.60 $5.60 655
2019-12-17 $5.67 $5.67 $5.66 $5.66 $5.66 374
2019-12-16 $6.22 $6.22 $6.22 $6.22 $6.22 341
2019-12-13 $5.60 $5.74 $5.60 $5.74 $5.74 462
2019-12-12 $5.65 $5.65 $5.65 $5.65 $5.65 379
2019-12-11 $5.65 $5.65 $5.65 $5.65 $5.65 264
2019-12-10 $5.65 $5.65 $5.65 $5.65 $5.65 36
2019-12-09 $5.59 $5.65 $5.59 $5.65 $5.65 401
2019-12-06 $5.60 $5.63 $5.54 $5.61 $5.61 1,964
2019-12-05 $5.82 $5.82 $5.60 $5.60 $5.60 2,018
2019-12-04 $6.01 $6.01 $6.01 $6.01 $6.01 101
2019-12-03 $5.70 $5.87 $5.70 $5.87 $5.87 2,001
2019-12-02 $5.80 $5.80 $5.80 $5.80 $5.80 125
2019-11-29 $5.80 $5.80 $5.80 $5.80 $5.80 114
2019-11-27 $5.70 $5.80 $5.70 $5.80 $5.80 443
2019-11-26 $5.73 $5.73 $5.73 $5.73 $5.73 115
2019-11-25 $5.70 $6.05 $5.70 $6.05 $6.05 3,110
2019-11-22 $5.86 $6.00 $5.80 $5.80 $5.80 2,576
2019-11-21 $6.66 $6.66 $6.00 $6.02 $6.02 2,975
2019-11-20 $6.55 $6.55 $6.42 $6.42 $6.42 1,537
2019-11-19 $7.00 $7.96 $6.33 $6.33 $6.33 2,300
2019-11-18 $6.50 $6.53 $6.35 $6.35 $6.35 2,573

Liminal Biosciences Inc (LMNL) News Headlines

Recent Liminal Biosciences Inc (LMNL) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.