Lyra Therapeutics Inc (LYRA) Exchange: NASDAQ

Data as of March 29, 2024

$6.16 ($-0.08) -1.28%

Lyra Therapeutics Inc - Daily Information
Click for more stock information on Lyra Therapeutics Inc.
Daily Information Data
Date March 29, 2024
Open $6.31
Previous Close $6.16
High $6.46
Low $6.15
Adjusted Open $6.31
Previous Adjusted Close $6.16
Adjusted High $6.46
Adjusted Low $6.15

About Lyra Therapeutics Inc (LYRA)

Lyra Therapeutics, Inc. is a clinical-stage therapeutics company focused on the development and commercialization of novel integrated drug and delivery solutions for the localized treatment of patients with ear, nose and throat diseases. The company’s proprietary technology platform, XTreo™, is designed to precisely and consistently deliver medicines directly to the affected tissue for sustained periods with a single administration. The company’s initial product candidates, LYR-210 and LYR-220, are bioresorbable polymeric matrices designed to be administered in a brief, non-invasive, in-office procedure and intended to deliver up to six months of continuous drug therapy to the sinonasal passages for the treatment of chronic rhinosinusitis (CRS). The therapeutic embedded within LYR-210 and LYR-220 is mometasone furoate, which is the active ingredient in various FDA-approved drugs and has a well-established efficacy and safety profile. CRS is an inflammatory disease of the paranasal sinuses which leads to debilitating symptoms and significant morbidities and affects approximately 14 million people in the United States. The company is advancing LYR-210 as a potential preferred alternative to surgery in an ongoing Phase 2 clinical trial for CRS patients who have failed medical management. In its Phase 1 clinical trial, LYR-210 met its primary safety endpoint, and it was observed that patients generally experienced significant and rapid, clinically meaningful and durable improvement in SNOT-22 scores, an established patient symptom severity scale, through week 25, which was the end of the trial. The company is also developing LYR-220 for use in CRS patients who have an enlarged nasal cavity due to sinus surgery but continue to require treatment to manage CRS symptoms. Beyond CRS, the company believes its XTreo platform has potential applications in other disease areas, which it is actively exploring to further broaden the platform’s therapeutic potential.

Historical Stock Data for Lyra Therapeutics Inc (LYRA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $6.31 $6.46 $6.15 $6.16 $6.16 948,332
2024-03-22 $6.71 $6.71 $5.81 $6.24 $6.24 613,147
2024-03-21 $6.08 $6.19 $5.96 $6.07 $6.07 107,717
2024-03-20 $6.01 $6.23 $5.80 $6.07 $6.07 198,608
2024-03-19 $5.79 $6.09 $5.73 $6.04 $6.04 497,597
2024-03-18 $5.98 $5.98 $5.55 $5.77 $5.77 209,573
2024-03-15 $5.66 $5.97 $5.50 $5.93 $5.93 389,290
2024-03-14 $6.50 $6.50 $5.67 $5.73 $5.73 265,179
2024-03-13 $6.23 $6.49 $6.18 $6.41 $6.41 157,456
2024-03-12 $5.74 $6.51 $5.65 $6.19 $6.19 429,216
2024-03-11 $5.31 $5.68 $5.26 $5.66 $5.66 172,716
2024-03-08 $5.51 $5.56 $5.12 $5.31 $5.31 232,551
2024-03-07 $5.48 $5.53 $5.32 $5.49 $5.49 173,570
2024-03-06 $5.63 $5.71 $5.44 $5.49 $5.49 168,050
2024-03-05 $5.61 $5.70 $5.31 $5.60 $5.60 288,684
2024-03-04 $5.77 $5.79 $5.51 $5.74 $5.74 264,242
2024-03-01 $5.32 $5.75 $5.22 $5.69 $5.69 486,751
2024-02-29 $5.57 $5.66 $5.21 $5.26 $5.26 177,551
2024-02-28 $5.37 $5.59 $5.36 $5.48 $5.48 213,900
2024-02-27 $5.48 $5.57 $5.33 $5.41 $5.41 210,568
2024-02-26 $5.55 $5.79 $5.22 $5.40 $5.40 967,361
2024-02-23 $5.04 $5.46 $5.04 $5.30 $5.30 1,706,147
2024-02-22 $5.02 $5.05 $4.90 $4.96 $4.96 112,162
2024-02-21 $4.99 $5.07 $4.89 $5.00 $5.00 83,213
2024-02-20 $4.99 $5.08 $4.91 $5.00 $5.00 128,410
2024-02-16 $4.98 $5.05 $4.89 $5.03 $5.03 129,962
2024-02-15 $5.00 $5.10 $4.91 $5.00 $5.00 242,291
2024-02-14 $4.86 $4.92 $4.78 $4.90 $4.90 107,984
2024-02-13 $4.78 $4.96 $4.70 $4.82 $4.82 440,719
2024-02-12 $4.87 $4.95 $4.73 $4.87 $4.87 1,130,171
2024-02-09 $4.82 $4.94 $4.46 $4.88 $4.88 272,298
2024-02-08 $5.07 $5.07 $4.56 $4.81 $4.81 257,213
2024-02-07 $4.96 $5.10 $4.82 $4.90 $4.90 158,137
2024-02-06 $4.95 $5.14 $4.70 $4.93 $4.93 344,561
2024-02-05 $4.59 $4.88 $4.56 $4.88 $4.88 92,009
2024-02-02 $4.57 $4.72 $4.54 $4.68 $4.68 98,721
2024-02-01 $4.58 $4.71 $4.50 $4.59 $4.59 73,995
2024-01-31 $4.57 $4.64 $4.46 $4.55 $4.55 75,552
2024-01-30 $4.83 $4.83 $4.51 $4.58 $4.58 83,335
2024-01-29 $4.79 $4.93 $4.72 $4.85 $4.85 76,272
2024-01-26 $4.89 $4.89 $4.73 $4.83 $4.83 75,901
2024-01-25 $4.59 $4.95 $4.57 $4.89 $4.89 128,011
2024-01-24 $4.77 $4.93 $4.19 $4.58 $4.58 210,602
2024-01-23 $5.01 $5.12 $4.88 $4.95 $4.95 104,733
2024-01-22 $5.23 $5.29 $4.82 $5.00 $5.00 147,589
2024-01-19 $5.18 $5.29 $4.95 $5.20 $5.20 114,932
2024-01-18 $5.16 $5.31 $4.92 $5.09 $5.09 472,903
2024-01-17 $5.16 $5.32 $4.80 $5.16 $5.16 123,833
2024-01-16 $5.35 $5.44 $4.99 $5.25 $5.25 166,490
2024-01-12 $5.19 $5.45 $5.11 $5.38 $5.38 66,039
2024-01-11 $5.22 $5.32 $5.00 $5.26 $5.26 117,160
2024-01-10 $5.39 $5.52 $4.90 $5.22 $5.22 223,857
2024-01-09 $5.35 $5.58 $5.29 $5.39 $5.39 518,848
2024-01-08 $5.24 $5.50 $5.24 $5.37 $5.37 107,237
2024-01-05 $5.40 $5.47 $5.20 $5.26 $5.26 184,145
2024-01-04 $5.10 $5.59 $5.05 $5.43 $5.43 264,361
2024-01-03 $5.25 $5.40 $4.99 $5.04 $5.04 155,325
2024-01-02 $5.17 $5.75 $5.04 $5.20 $5.20 361,947
2023-12-29 $4.97 $5.31 $4.95 $5.24 $5.24 122,157
2023-12-28 $5.07 $5.27 $4.91 $4.97 $4.97 105,877
2023-12-27 $4.95 $5.17 $4.84 $5.10 $5.10 92,027
2023-12-26 $4.94 $5.08 $4.84 $4.98 $4.98 102,057
2023-12-22 $4.65 $4.92 $4.56 $4.77 $4.77 81,279
2023-12-21 $4.47 $4.96 $4.47 $4.59 $4.59 131,714
2023-12-20 $5.00 $5.04 $4.30 $4.46 $4.46 219,344
2023-12-19 $5.16 $5.35 $4.82 $4.99 $4.99 213,080
2023-12-18 $4.60 $5.50 $4.60 $5.22 $5.22 409,886
2023-12-15 $4.03 $4.70 $3.98 $4.65 $4.65 834,962
2023-12-14 $4.03 $4.45 $3.98 $4.02 $4.02 933,099
2023-12-13 $3.98 $4.09 $3.94 $3.95 $3.95 132,031
2023-12-12 $3.84 $4.11 $3.84 $3.99 $3.99 154,409
2023-12-11 $3.94 $4.00 $3.83 $3.97 $3.97 166,212
2023-12-08 $3.85 $4.12 $3.79 $3.93 $3.93 93,601
2023-12-07 $3.64 $4.00 $3.56 $3.91 $3.91 147,943
2023-12-06 $3.61 $3.83 $3.50 $3.69 $3.69 90,153
2023-12-05 $3.50 $3.72 $3.39 $3.54 $3.54 124,291
2023-12-04 $3.62 $3.71 $3.49 $3.54 $3.54 148,013
2023-12-01 $3.28 $3.62 $3.24 $3.62 $3.62 162,563
2023-11-30 $3.37 $3.55 $3.22 $3.31 $3.31 67,731
2023-11-29 $3.40 $3.56 $3.26 $3.26 $3.26 71,064
2023-11-28 $3.37 $3.51 $3.31 $3.40 $3.40 110,408
2023-11-27 $3.03 $3.44 $3.03 $3.34 $3.34 155,146
2023-11-24 $3.10 $3.24 $2.78 $2.88 $2.88 88,913
2023-11-22 $3.14 $3.27 $3.00 $3.08 $3.08 88,383
2023-11-21 $3.00 $3.22 $3.00 $3.12 $3.12 144,378
2023-11-20 $2.92 $3.25 $2.85 $3.00 $3.00 384,894
2023-11-17 $2.94 $2.97 $2.86 $2.92 $2.92 224,688
2023-11-16 $2.87 $2.96 $2.84 $2.92 $2.92 123,474
2023-11-15 $2.89 $2.99 $2.82 $2.89 $2.89 3,084,657
2023-11-14 $3.00 $3.00 $2.83 $2.88 $2.88 87,763
2023-11-13 $3.00 $3.00 $2.86 $2.98 $2.98 122,650
2023-11-10 $2.82 $3.00 $2.62 $3.00 $3.00 115,384
2023-11-09 $2.82 $2.88 $2.50 $2.82 $2.82 284,772
2023-11-08 $3.00 $3.13 $2.75 $2.93 $2.93 119,431
2023-11-07 $2.91 $3.23 $2.80 $2.93 $2.93 102,330
2023-11-06 $3.19 $3.19 $2.93 $2.93 $2.93 60,818
2023-11-03 $3.00 $3.43 $3.00 $3.12 $3.12 151,456
2023-11-02 $2.97 $3.20 $2.95 $3.04 $3.04 45,394
2023-11-01 $2.99 $3.05 $2.82 $2.95 $2.95 56,379
2023-10-31 $3.06 $3.15 $2.92 $2.97 $2.97 65,311
2023-10-30 $2.95 $3.13 $2.90 $3.06 $3.06 170,221
2023-10-27 $3.30 $3.41 $2.78 $2.95 $2.95 165,985
2023-10-26 $3.16 $3.42 $3.10 $3.31 $3.31 56,914
2023-10-25 $3.36 $3.36 $3.05 $3.18 $3.18 64,310
2023-10-24 $3.35 $3.65 $3.29 $3.36 $3.36 79,876
2023-10-23 $3.58 $3.63 $3.13 $3.35 $3.35 110,352
2023-10-20 $3.42 $3.68 $3.40 $3.59 $3.59 36,439
2023-10-19 $3.60 $3.60 $3.45 $3.51 $3.51 32,617
2023-10-18 $3.81 $3.95 $3.53 $3.54 $3.54 42,512
2023-10-17 $3.62 $3.97 $3.60 $3.83 $3.83 94,891
2023-10-16 $3.50 $3.81 $3.28 $3.70 $3.70 85,796
2023-10-13 $3.55 $3.69 $3.50 $3.58 $3.58 37,016
2023-10-12 $3.61 $3.78 $3.52 $3.54 $3.54 32,938
2023-10-11 $3.57 $3.86 $3.41 $3.66 $3.66 58,376
2023-10-10 $3.44 $3.64 $3.37 $3.51 $3.51 118,653
2023-10-09 $3.62 $3.69 $3.25 $3.46 $3.46 142,877
2023-10-06 $3.94 $3.96 $3.50 $3.64 $3.64 107,424
2023-10-05 $3.81 $3.99 $3.81 $3.85 $3.85 98,218
2023-10-04 $3.83 $3.92 $3.70 $3.80 $3.80 99,151
2023-10-03 $3.88 $4.00 $3.77 $3.92 $3.92 70,849
2023-10-02 $3.90 $4.03 $3.73 $3.88 $3.88 101,467
2023-09-29 $3.90 $4.08 $3.69 $3.91 $3.91 175,339
2023-09-28 $3.90 $4.09 $3.69 $3.90 $3.90 3,255,119
2023-09-27 $3.84 $4.00 $3.66 $3.71 $3.71 123,392
2023-09-26 $3.73 $3.96 $3.57 $3.82 $3.82 111,518
2023-09-25 $3.64 $3.89 $3.51 $3.73 $3.73 387,141
2023-09-22 $4.32 $4.32 $3.51 $3.67 $3.67 682,423
2023-09-21 $4.31 $4.50 $4.20 $4.39 $4.39 125,951
2023-09-20 $4.75 $4.86 $4.24 $4.42 $4.42 151,510
2023-09-19 $4.57 $4.89 $4.57 $4.80 $4.80 216,619
2023-09-18 $4.33 $4.74 $4.11 $4.57 $4.57 259,146
2023-09-15 $4.78 $4.86 $4.32 $4.35 $4.35 764,244
2023-09-14 $4.60 $5.05 $4.60 $4.74 $4.74 365,895
2023-09-13 $4.58 $4.97 $4.45 $4.69 $4.69 641,686
2023-09-12 $5.04 $5.25 $4.32 $4.60 $4.60 11,102,907
2023-09-11 $3.91 $4.31 $3.86 $4.28 $4.28 135,743
2023-09-08 $3.76 $3.97 $3.74 $3.86 $3.86 65,919
2023-09-07 $3.57 $3.90 $3.48 $3.77 $3.77 64,350
2023-09-06 $3.55 $3.65 $3.45 $3.64 $3.64 43,485
2023-09-05 $3.45 $3.67 $3.34 $3.54 $3.54 46,860
2023-09-01 $3.45 $3.68 $3.36 $3.49 $3.49 52,306
2023-08-31 $3.51 $3.70 $3.39 $3.48 $3.48 117,258
2023-08-30 $3.37 $3.45 $3.25 $3.36 $3.36 32,553
2023-08-29 $3.30 $3.49 $3.24 $3.41 $3.41 28,581
2023-08-28 $3.25 $3.38 $3.11 $3.29 $3.29 40,594
2023-08-25 $3.16 $3.36 $3.15 $3.26 $3.26 33,307
2023-08-24 $3.17 $3.28 $3.12 $3.19 $3.19 23,401
2023-08-23 $3.24 $3.35 $3.14 $3.27 $3.27 23,788
2023-08-22 $3.31 $3.38 $3.19 $3.30 $3.30 33,038
2023-08-21 $3.37 $3.38 $3.22 $3.29 $3.29 41,482
2023-08-18 $3.34 $3.44 $3.22 $3.39 $3.39 100,715
2023-08-17 $3.61 $3.61 $3.32 $3.38 $3.38 93,632
2023-08-16 $3.58 $3.67 $3.45 $3.61 $3.61 52,593
2023-08-15 $3.77 $3.77 $3.55 $3.58 $3.58 46,601
2023-08-14 $3.55 $3.80 $3.44 $3.65 $3.65 132,309
2023-08-11 $3.34 $3.67 $3.33 $3.55 $3.55 52,501
2023-08-10 $3.28 $3.50 $3.22 $3.35 $3.35 54,854
2023-08-09 $3.25 $3.36 $3.13 $3.29 $3.29 44,112
2023-08-08 $3.18 $3.33 $3.12 $3.22 $3.22 45,884
2023-08-07 $3.13 $3.18 $3.08 $3.12 $3.12 53,696
2023-08-04 $3.33 $3.35 $3.10 $3.18 $3.18 83,555
2023-08-03 $3.28 $3.37 $3.25 $3.33 $3.33 92,367
2023-08-02 $3.27 $3.30 $3.15 $3.28 $3.28 58,778
2023-08-01 $3.18 $3.37 $3.18 $3.28 $3.28 88,953
2023-07-31 $3.35 $3.42 $3.09 $3.22 $3.22 366,932
2023-07-28 $3.09 $3.39 $3.09 $3.30 $3.30 310,548
2023-07-27 $3.10 $3.18 $2.95 $3.09 $3.09 312,371
2023-07-26 $3.13 $3.24 $3.03 $3.10 $3.10 297,460
2023-07-25 $3.24 $3.41 $3.09 $3.11 $3.11 284,442
2023-07-24 $3.31 $3.60 $3.15 $3.32 $3.32 376,018
2023-07-21 $3.17 $3.40 $3.10 $3.32 $3.32 1,107,416
2023-07-20 $3.04 $3.18 $2.95 $3.07 $3.07 243,948
2023-07-19 $3.01 $3.20 $2.92 $2.95 $2.95 240,668
2023-07-18 $3.20 $3.21 $3.05 $3.07 $3.07 90,459
2023-07-17 $3.06 $3.37 $3.05 $3.20 $3.20 121,111
2023-07-14 $3.06 $3.15 $3.02 $3.06 $3.06 53,929
2023-07-13 $3.05 $3.20 $3.05 $3.09 $3.09 170,104
2023-07-12 $3.28 $3.30 $3.06 $3.07 $3.07 111,275
2023-07-11 $3.40 $3.50 $3.05 $3.27 $3.27 563,931
2023-07-10 $3.71 $3.76 $3.37 $3.46 $3.46 170,902
2023-07-07 $3.90 $3.90 $3.67 $3.70 $3.70 48,611
2023-07-06 $4.04 $4.05 $3.75 $3.90 $3.90 107,765
2023-07-05 $4.04 $4.17 $4.04 $4.05 $4.05 41,950
2023-07-03 $4.05 $4.26 $4.05 $4.10 $4.10 28,372
2023-06-30 $4.17 $4.17 $3.86 $4.11 $4.11 112,320
2023-06-29 $4.29 $4.39 $3.85 $4.15 $4.15 271,448
2023-06-28 $4.09 $4.44 $3.97 $4.28 $4.28 93,789
2023-06-27 $4.15 $4.26 $3.95 $4.11 $4.11 82,720
2023-06-26 $4.47 $4.86 $3.95 $4.16 $4.16 429,264
2023-06-23 $3.73 $4.46 $3.70 $4.33 $4.33 616,399
2023-06-22 $3.70 $3.99 $3.55 $3.66 $3.66 285,607
2023-06-21 $3.58 $3.79 $3.56 $3.76 $3.76 235,290
2023-06-20 $3.15 $3.84 $3.11 $3.69 $3.69 868,361
2023-06-16 $2.99 $3.06 $2.89 $3.03 $3.03 60,261
2023-06-15 $2.90 $3.00 $2.88 $2.99 $2.99 25,414
2023-06-14 $2.89 $3.06 $2.83 $2.91 $2.91 67,723
2023-06-13 $2.82 $3.02 $2.71 $2.98 $2.98 112,600
2023-06-12 $2.89 $2.99 $2.78 $2.78 $2.78 87,235
2023-06-09 $2.91 $2.97 $2.86 $2.90 $2.90 192,549
2023-06-08 $2.95 $2.97 $2.85 $2.88 $2.88 56,888
2023-06-07 $2.87 $2.97 $2.83 $2.92 $2.92 78,708
2023-06-06 $3.00 $3.11 $2.86 $2.94 $2.94 154,627
2023-06-05 $3.19 $3.20 $2.95 $3.00 $3.00 378,497
2023-06-02 $2.75 $3.09 $2.67 $2.80 $2.80 243,364
2023-06-01 $2.63 $2.75 $2.62 $2.70 $2.70 204,030
2023-05-31 $2.58 $2.63 $2.51 $2.57 $2.57 66,877
2023-05-30 $2.60 $2.72 $2.55 $2.58 $2.58 254,438
2023-05-26 $2.70 $2.73 $2.36 $2.59 $2.59 1,226,360
2023-05-25 $2.57 $2.64 $2.43 $2.43 $2.43 44,585
2023-05-24 $2.61 $2.63 $2.56 $2.58 $2.58 33,862
2023-05-23 $2.68 $2.69 $2.56 $2.68 $2.68 40,451
2023-05-22 $2.66 $2.71 $2.60 $2.64 $2.64 25,481
2023-05-19 $2.68 $2.71 $2.65 $2.69 $2.69 25,141
2023-05-18 $2.74 $2.74 $2.63 $2.72 $2.72 12,797
2023-05-17 $2.68 $2.78 $2.57 $2.74 $2.74 32,434
2023-05-16 $2.60 $2.80 $2.56 $2.76 $2.76 31,100
2023-05-15 $2.68 $2.76 $2.57 $2.61 $2.61 41,040
2023-05-12 $2.73 $2.86 $2.58 $2.67 $2.67 44,819
2023-05-11 $2.67 $2.81 $2.64 $2.80 $2.80 27,513
2023-05-10 $2.66 $2.66 $2.56 $2.57 $2.57 25,839
2023-05-09 $2.58 $2.67 $2.57 $2.66 $2.66 22,367
2023-05-08 $2.60 $2.70 $2.56 $2.61 $2.61 19,750
2023-05-05 $2.59 $2.69 $2.56 $2.62 $2.62 16,544
2023-05-04 $2.60 $2.66 $2.56 $2.56 $2.56 30,899
2023-05-03 $2.74 $2.79 $2.61 $2.63 $2.63 44,708
2023-05-02 $2.60 $2.88 $2.56 $2.73 $2.73 60,561
2023-05-01 $2.45 $2.67 $2.36 $2.59 $2.59 47,568
2023-04-28 $2.43 $2.49 $2.26 $2.40 $2.40 41,755
2023-04-27 $2.37 $2.80 $2.33 $2.46 $2.46 109,923
2023-04-26 $2.06 $2.36 $2.01 $2.36 $2.36 42,528
2023-04-25 $2.00 $2.07 $1.96 $2.02 $2.02 65,633
2023-04-24 $2.02 $2.03 $1.93 $1.98 $1.98 35,878
2023-04-21 $2.03 $2.11 $2.02 $2.03 $2.03 36,474
2023-04-20 $2.05 $2.11 $2.02 $2.02 $2.02 21,412
2023-04-19 $2.20 $2.20 $2.02 $2.03 $2.03 33,162
2023-04-18 $2.16 $2.18 $2.04 $2.11 $2.11 47,692
2023-04-17 $2.36 $2.37 $2.15 $2.22 $2.22 56,056
2023-04-14 $2.52 $2.53 $2.29 $2.39 $2.39 80,785
2023-04-13 $2.57 $2.61 $2.51 $2.54 $2.54 40,230
2023-04-12 $2.51 $2.73 $2.50 $2.51 $2.51 79,912
2023-04-11 $2.52 $2.80 $2.50 $2.50 $2.50 65,711
2023-04-10 $2.34 $2.55 $2.34 $2.50 $2.50 25,194
2023-04-06 $2.24 $2.40 $2.15 $2.35 $2.35 37,666
2023-04-05 $2.22 $2.40 $2.12 $2.24 $2.24 50,144
2023-04-04 $2.21 $2.23 $2.07 $2.16 $2.16 36,409
2023-04-03 $2.05 $2.23 $2.05 $2.23 $2.23 29,443
2023-03-31 $2.15 $2.16 $1.99 $2.01 $2.01 18,423
2023-03-30 $2.00 $2.16 $1.93 $2.08 $2.08 26,781
2023-03-29 $1.99 $2.05 $1.91 $2.03 $2.03 17,201
2023-03-28 $2.15 $2.15 $1.89 $1.96 $1.96 42,252
2023-03-27 $1.90 $2.14 $1.86 $2.08 $2.08 33,978
2023-03-24 $2.00 $2.06 $1.93 $1.95 $1.95 37,934
2023-03-23 $2.06 $2.15 $1.95 $2.01 $2.01 16,994
2023-03-22 $2.16 $2.20 $2.01 $2.06 $2.06 26,680
2023-03-21 $1.91 $2.23 $1.91 $2.14 $2.14 55,594
2023-03-20 $2.06 $2.10 $1.92 $1.95 $1.95 43,381
2023-03-17 $2.06 $2.12 $1.91 $2.03 $2.03 65,663
2023-03-16 $2.02 $2.08 $2.00 $2.06 $2.06 25,017
2023-03-15 $2.11 $2.13 $1.98 $2.04 $2.04 35,222
2023-03-14 $2.24 $2.24 $2.01 $2.11 $2.11 26,563
2023-03-13 $1.97 $2.12 $1.92 $1.95 $1.95 30,508
2023-03-10 $2.19 $2.33 $1.95 $2.00 $2.00 49,159
2023-03-09 $2.36 $2.37 $2.11 $2.16 $2.16 76,501
2023-03-08 $2.29 $2.40 $2.22 $2.31 $2.31 23,503
2023-03-07 $2.34 $2.35 $2.18 $2.30 $2.30 35,762
2023-03-06 $2.38 $2.38 $2.27 $2.35 $2.35 41,152
2023-03-03 $2.32 $2.42 $2.30 $2.39 $2.39 19,424
2023-03-02 $2.27 $2.35 $2.25 $2.33 $2.33 26,557
2023-03-01 $2.40 $2.50 $2.26 $2.26 $2.26 20,394
2023-02-28 $2.30 $2.43 $2.28 $2.38 $2.38 30,902
2023-02-27 $2.34 $2.39 $2.28 $2.31 $2.31 35,755
2023-02-24 $2.35 $2.38 $2.26 $2.32 $2.32 22,251
2023-02-23 $2.48 $2.53 $2.37 $2.37 $2.37 29,604
2023-02-22 $2.49 $2.70 $2.42 $2.43 $2.43 41,003
2023-02-21 $2.57 $2.65 $2.42 $2.46 $2.46 28,426
2023-02-17 $2.45 $2.55 $2.44 $2.53 $2.53 31,004
2023-02-16 $2.46 $2.59 $2.43 $2.48 $2.48 39,557
2023-02-15 $2.45 $2.45 $2.41 $2.44 $2.44 25,121
2023-02-14 $2.53 $2.59 $2.47 $2.48 $2.48 25,644
2023-02-13 $2.61 $2.64 $2.45 $2.53 $2.53 30,774
2023-02-10 $2.65 $2.65 $2.57 $2.57 $2.57 25,816
2023-02-09 $2.74 $2.90 $2.65 $2.66 $2.66 30,098
2023-02-08 $2.70 $2.90 $2.68 $2.70 $2.70 18,807
2023-02-07 $2.67 $2.82 $2.65 $2.68 $2.68 37,078
2023-02-06 $2.94 $2.96 $2.53 $2.70 $2.70 63,456
2023-02-03 $2.78 $3.00 $2.73 $2.75 $2.75 34,857
2023-02-02 $2.96 $3.00 $2.75 $2.76 $2.76 50,370
2023-02-01 $2.80 $2.96 $2.70 $2.90 $2.90 40,632
2023-01-31 $2.78 $2.85 $2.67 $2.85 $2.85 29,863
2023-01-30 $2.64 $2.75 $2.64 $2.66 $2.66 15,815
2023-01-27 $2.67 $2.89 $2.64 $2.67 $2.67 26,688
2023-01-26 $2.77 $2.81 $2.69 $2.70 $2.70 12,564
2023-01-25 $2.74 $2.81 $2.67 $2.77 $2.77 13,006
2023-01-24 $2.70 $2.95 $2.65 $2.85 $2.85 33,630
2023-01-23 $2.75 $2.76 $2.70 $2.74 $2.74 62,899
2023-01-20 $2.89 $2.90 $2.69 $2.75 $2.75 65,246
2023-01-19 $2.74 $2.92 $2.71 $2.89 $2.89 39,292
2023-01-18 $2.89 $2.91 $2.74 $2.79 $2.79 31,914
2023-01-17 $2.83 $2.98 $2.66 $2.83 $2.83 55,373
2023-01-13 $2.68 $2.88 $2.68 $2.77 $2.77 48,018
2023-01-12 $2.83 $2.87 $2.51 $2.76 $2.76 79,427
2023-01-11 $2.91 $2.96 $2.82 $2.83 $2.83 25,328
2023-01-10 $2.90 $2.95 $2.80 $2.82 $2.82 12,430
2023-01-09 $3.00 $3.11 $2.80 $2.80 $2.80 16,447
2023-01-06 $3.01 $3.01 $2.97 $3.00 $3.00 34,234
2023-01-05 $3.01 $3.05 $2.97 $3.00 $3.00 14,212
2023-01-04 $3.09 $3.10 $2.98 $3.08 $3.08 23,272
2023-01-03 $3.15 $3.20 $3.00 $3.09 $3.09 11,816
2022-12-30 $3.11 $3.17 $3.01 $3.14 $3.14 17,384
2022-12-29 $3.21 $3.27 $3.03 $3.17 $3.17 37,791
2022-12-28 $3.22 $3.40 $3.09 $3.27 $3.27 14,079
2022-12-27 $3.07 $3.49 $3.07 $3.27 $3.27 39,623
2022-12-23 $2.97 $3.27 $2.97 $3.12 $3.12 29,555
2022-12-22 $2.72 $3.14 $2.68 $3.00 $3.00 44,098
2022-12-21 $2.45 $3.31 $2.45 $2.77 $2.77 67,975
2022-12-20 $2.35 $2.67 $2.35 $2.51 $2.51 41,684
2022-12-19 $2.50 $2.50 $2.35 $2.44 $2.44 19,819
2022-12-16 $2.76 $2.79 $2.45 $2.45 $2.45 44,672
2022-12-15 $2.74 $2.80 $2.50 $2.73 $2.73 47,537
2022-12-14 $2.79 $2.97 $2.67 $2.82 $2.82 30,010
2022-12-13 $2.85 $2.87 $2.76 $2.86 $2.86 45,042
2022-12-12 $2.95 $3.01 $2.63 $2.68 $2.68 37,921
2022-12-09 $2.98 $3.11 $2.95 $2.95 $2.95 14,152
2022-12-08 $3.20 $3.40 $2.96 $2.98 $2.98 47,060
2022-12-07 $3.27 $3.40 $3.19 $3.20 $3.20 18,853
2022-12-06 $3.34 $3.43 $3.31 $3.31 $3.31 7,324
2022-12-05 $3.49 $3.57 $3.35 $3.39 $3.39 14,689
2022-12-02 $3.50 $3.59 $3.32 $3.50 $3.50 20,244
2022-12-01 $3.53 $3.54 $3.30 $3.36 $3.36 15,885
2022-11-30 $3.50 $3.87 $3.27 $3.51 $3.51 53,264
2022-11-29 $3.64 $3.81 $3.51 $3.53 $3.53 76,169
2022-11-28 $3.82 $3.99 $3.65 $3.70 $3.70 26,220
2022-11-25 $3.65 $3.99 $3.65 $3.89 $3.89 19,440
2022-11-23 $3.90 $3.99 $3.69 $3.69 $3.69 31,060
2022-11-22 $3.92 $4.00 $3.90 $3.91 $3.91 9,907
2022-11-21 $4.00 $4.00 $3.90 $3.93 $3.93 12,533
2022-11-18 $3.83 $3.99 $3.83 $3.94 $3.94 9,851
2022-11-17 $3.91 $3.98 $3.89 $3.90 $3.90 6,603
2022-11-16 $3.85 $3.99 $3.82 $3.86 $3.86 7,109
2022-11-15 $3.99 $4.32 $3.81 $3.90 $3.90 37,333
2022-11-14 $3.91 $4.06 $3.85 $4.00 $4.00 41,286
2022-11-11 $3.43 $4.08 $3.41 $3.70 $3.70 55,979
2022-11-10 $3.76 $4.00 $3.40 $3.41 $3.41 61,062
2022-11-09 $4.09 $4.50 $3.71 $3.81 $3.81 113,254
2022-11-08 $4.50 $4.79 $4.40 $4.51 $4.51 15,983
2022-11-07 $4.70 $4.82 $4.53 $4.64 $4.64 20,451
2022-11-04 $4.95 $4.97 $4.60 $4.70 $4.70 26,218
2022-11-03 $4.62 $4.93 $4.62 $4.90 $4.90 2,230,277
2022-11-02 $4.80 $4.80 $4.61 $4.72 $4.72 7,317
2022-11-01 $4.84 $4.94 $4.67 $4.69 $4.69 7,084
2022-10-31 $4.78 $5.02 $4.67 $4.69 $4.69 13,239
2022-10-28 $4.80 $4.84 $4.66 $4.76 $4.76 7,992
2022-10-27 $4.88 $4.95 $4.65 $4.81 $4.81 15,092
2022-10-26 $4.88 $5.01 $4.81 $4.84 $4.84 24,220
2022-10-25 $4.73 $5.05 $4.73 $4.93 $4.93 26,452
2022-10-24 $4.73 $4.78 $4.40 $4.74 $4.74 70,650
2022-10-21 $4.64 $4.84 $4.64 $4.73 $4.73 13,860
2022-10-20 $4.88 $4.98 $4.63 $4.71 $4.71 7,092
2022-10-19 $4.84 $4.94 $4.78 $4.81 $4.81 10,299
2022-10-18 $4.80 $4.96 $4.68 $4.80 $4.80 14,229
2022-10-17 $4.83 $5.07 $4.70 $4.75 $4.75 38,461
2022-10-14 $4.83 $4.91 $4.75 $4.80 $4.80 6,655
2022-10-13 $4.86 $5.30 $4.80 $4.87 $4.87 12,384
2022-10-12 $4.85 $5.07 $4.84 $4.88 $4.88 102,316
2022-10-11 $4.89 $5.34 $4.85 $4.85 $4.85 163,202
2022-10-10 $4.75 $5.07 $4.66 $4.95 $4.95 22,630
2022-10-07 $4.73 $5.03 $4.73 $4.80 $4.80 13,886
2022-10-06 $4.59 $4.87 $4.58 $4.87 $4.87 12,371
2022-10-05 $5.02 $5.04 $4.50 $4.66 $4.66 76,469
2022-10-04 $5.40 $5.67 $5.00 $5.00 $5.00 24,032
2022-10-03 $5.09 $5.42 $5.02 $5.42 $5.42 11,271
2022-09-30 $5.10 $5.16 $4.96 $5.01 $5.01 26,267
2022-09-29 $5.32 $5.33 $5.00 $5.08 $5.08 14,686
2022-09-28 $5.00 $5.53 $5.00 $5.28 $5.28 75,863
2022-09-27 $4.93 $5.14 $4.93 $5.04 $5.04 10,790
2022-09-26 $5.25 $5.25 $4.70 $4.95 $4.95 104,762
2022-09-23 $5.63 $5.63 $5.29 $5.39 $5.39 24,655
2022-09-22 $5.84 $5.84 $5.52 $5.65 $5.65 14,846
2022-09-21 $5.93 $6.11 $5.62 $5.84 $5.84 23,524
2022-09-20 $5.87 $6.00 $5.64 $6.00 $6.00 22,361
2022-09-19 $6.13 $6.22 $5.80 $5.97 $5.97 32,695
2022-09-16 $5.88 $6.48 $5.55 $6.23 $6.23 77,007
2022-09-15 $6.12 $6.13 $5.85 $5.96 $5.96 32,393
2022-09-14 $6.09 $6.13 $5.99 $6.01 $6.01 37,149
2022-09-13 $5.85 $6.25 $5.70 $6.15 $6.15 26,422
2022-09-12 $6.16 $6.31 $5.97 $6.15 $6.15 20,775
2022-09-09 $6.19 $6.34 $6.06 $6.15 $6.15 13,598
2022-09-08 $6.03 $6.25 $6.03 $6.22 $6.22 9,908
2022-09-07 $6.05 $6.24 $5.62 $6.06 $6.06 13,481
2022-09-06 $5.97 $6.12 $5.96 $6.12 $6.12 18,039
2022-09-02 $5.86 $6.07 $5.57 $5.85 $5.85 29,537
2022-09-01 $5.71 $5.98 $5.46 $5.88 $5.88 20,649
2022-08-31 $5.88 $5.90 $5.71 $5.79 $5.79 37,710
2022-08-30 $5.90 $5.90 $5.65 $5.82 $5.82 43,484
2022-08-29 $5.60 $5.86 $5.31 $5.86 $5.86 59,909
2022-08-26 $5.67 $5.67 $5.40 $5.40 $5.40 16,900
2022-08-25 $5.57 $5.75 $5.51 $5.62 $5.62 32,378
2022-08-24 $5.53 $5.60 $5.45 $5.49 $5.49 36,040
2022-08-23 $5.61 $5.88 $5.50 $5.59 $5.59 21,090
2022-08-22 $5.86 $5.97 $5.62 $5.62 $5.62 11,937
2022-08-19 $6.09 $6.11 $5.90 $5.97 $5.97 15,179
2022-08-18 $6.06 $6.06 $5.90 $5.92 $5.92 14,885
2022-08-17 $6.27 $6.30 $6.01 $6.13 $6.13 13,172
2022-08-16 $6.32 $6.40 $6.21 $6.26 $6.26 18,909
2022-08-15 $6.51 $6.51 $6.11 $6.28 $6.28 40,632
2022-08-12 $6.58 $6.69 $6.32 $6.60 $6.60 34,421
2022-08-11 $6.53 $6.83 $6.31 $6.54 $6.54 30,433
2022-08-10 $6.46 $6.80 $6.30 $6.45 $6.45 10,541
2022-08-09 $6.99 $6.99 $6.29 $6.29 $6.29 23,266
2022-08-08 $6.33 $6.94 $6.33 $6.56 $6.56 198,667
2022-08-05 $6.20 $6.44 $6.20 $6.39 $6.39 16,584
2022-08-04 $5.98 $6.32 $5.77 $6.23 $6.23 20,715
2022-08-03 $6.12 $6.49 $5.75 $5.93 $5.93 58,371
2022-08-02 $6.40 $6.46 $6.11 $6.20 $6.20 17,457
2022-08-01 $6.50 $6.75 $6.33 $6.51 $6.51 49,055
2022-07-29 $6.27 $6.60 $6.15 $6.49 $6.49 37,572
2022-07-28 $6.25 $6.36 $6.11 $6.35 $6.35 26,576
2022-07-27 $6.10 $6.60 $6.00 $6.28 $6.28 41,161
2022-07-26 $6.02 $6.09 $5.82 $6.06 $6.06 38,519
2022-07-25 $5.86 $6.07 $5.79 $6.06 $6.06 53,674
2022-07-22 $6.05 $6.14 $5.60 $5.94 $5.94 69,870
2022-07-21 $5.74 $6.05 $5.53 $6.05 $6.05 74,030
2022-07-20 $5.83 $6.10 $5.59 $5.90 $5.90 39,637
2022-07-19 $5.42 $6.03 $5.35 $5.94 $5.94 56,766
2022-07-18 $5.63 $5.69 $5.30 $5.33 $5.33 65,608
2022-07-15 $5.75 $5.75 $5.42 $5.69 $5.69 26,987
2022-07-14 $6.00 $6.01 $5.49 $5.75 $5.75 55,452
2022-07-13 $6.05 $6.14 $5.95 $5.96 $5.96 39,296
2022-07-12 $6.08 $6.31 $5.85 $6.17 $6.17 29,070
2022-07-11 $5.72 $6.17 $5.71 $6.08 $6.08 56,245
2022-07-08 $5.63 $5.85 $5.63 $5.84 $5.84 25,998
2022-07-07 $5.68 $5.85 $5.60 $5.76 $5.76 64,640
2022-07-06 $5.41 $5.66 $5.27 $5.54 $5.54 34,868
2022-07-05 $5.43 $5.53 $5.39 $5.53 $5.53 29,736
2022-07-01 $5.61 $5.71 $5.32 $5.39 $5.39 50,471
2022-06-30 $5.19 $5.65 $5.19 $5.65 $5.65 30,236
2022-06-29 $5.10 $5.43 $5.10 $5.21 $5.21 31,447
2022-06-28 $5.48 $5.48 $5.30 $5.34 $5.34 25,862
2022-06-27 $5.45 $5.70 $5.07 $5.58 $5.58 164,715
2022-06-24 $5.40 $5.53 $5.21 $5.45 $5.45 230,447
2022-06-23 $5.10 $5.46 $4.86 $5.32 $5.32 273,090
2022-06-22 $5.01 $5.47 $4.98 $5.00 $5.00 238,675
2022-06-21 $5.01 $5.44 $4.93 $5.01 $5.01 175,414
2022-06-17 $5.22 $5.41 $4.82 $4.99 $4.99 567,276
2022-06-16 $5.04 $5.68 $4.85 $5.09 $5.09 217,763
2022-06-15 $4.83 $5.25 $4.83 $5.02 $5.02 58,544
2022-06-14 $4.90 $5.14 $4.81 $4.89 $4.89 51,876
2022-06-13 $5.00 $5.20 $4.64 $4.90 $4.90 51,871
2022-06-10 $5.24 $5.28 $4.91 $5.00 $5.00 53,734
2022-06-09 $5.66 $5.72 $5.27 $5.35 $5.35 62,728
2022-06-08 $5.87 $6.14 $5.65 $5.74 $5.74 113,331
2022-06-07 $5.69 $5.99 $5.69 $5.90 $5.90 40,594
2022-06-06 $5.75 $5.97 $5.70 $5.88 $5.88 47,412
2022-06-03 $5.72 $5.86 $5.41 $5.69 $5.69 32,659
2022-06-02 $5.49 $5.79 $5.17 $5.72 $5.72 28,418
2022-06-01 $5.46 $5.70 $5.35 $5.50 $5.50 24,955
2022-05-31 $5.66 $5.84 $5.18 $5.35 $5.35 148,897
2022-05-27 $5.45 $5.92 $5.45 $5.73 $5.73 101,214
2022-05-26 $5.60 $5.70 $5.25 $5.50 $5.50 25,739
2022-05-25 $5.92 $6.00 $5.50 $5.53 $5.53 71,600
2022-05-24 $6.11 $6.15 $5.49 $6.00 $6.00 52,643
2022-05-23 $5.86 $6.10 $5.73 $6.07 $6.07 42,237
2022-05-20 $5.39 $5.80 $5.27 $5.73 $5.73 36,183
2022-05-19 $5.50 $5.66 $4.95 $5.61 $5.61 32,289
2022-05-18 $5.32 $5.69 $5.19 $5.61 $5.61 62,001
2022-05-17 $5.20 $5.36 $5.12 $5.31 $5.31 20,926
2022-05-16 $4.83 $5.26 $4.83 $5.07 $5.07 14,594
2022-05-13 $4.65 $4.89 $4.63 $4.88 $4.88 58,088
2022-05-12 $4.85 $4.85 $4.62 $4.70 $4.70 51,331
2022-05-11 $4.84 $5.16 $4.72 $4.85 $4.85 61,192
2022-05-10 $4.46 $5.20 $4.46 $4.83 $4.83 77,042
2022-05-09 $6.07 $6.07 $4.41 $4.53 $4.53 174,992
2022-05-06 $6.05 $6.19 $5.67 $5.78 $5.78 34,040
2022-05-05 $6.08 $6.08 $5.70 $6.08 $6.08 100,541
2022-05-04 $6.10 $6.10 $5.69 $5.96 $5.96 73,181
2022-05-03 $5.76 $6.08 $5.51 $5.93 $5.93 60,436
2022-05-02 $5.67 $6.47 $5.27 $5.90 $5.90 309,989
2022-04-29 $5.76 $5.76 $5.35 $5.65 $5.65 86,917
2022-04-28 $6.10 $6.18 $5.25 $5.35 $5.35 165,846
2022-04-27 $5.57 $6.30 $5.57 $6.18 $6.18 163,785
2022-04-26 $5.75 $5.90 $5.51 $5.61 $5.61 140,387
2022-04-25 $5.95 $6.05 $5.43 $5.77 $5.77 178,958
2022-04-22 $5.66 $5.95 $5.36 $5.94 $5.94 356,430
2022-04-21 $5.75 $5.81 $5.43 $5.50 $5.50 176,026
2022-04-20 $5.64 $5.95 $5.30 $5.42 $5.42 262,843
2022-04-19 $6.71 $6.71 $5.45 $5.48 $5.48 398,437
2022-04-18 $7.85 $8.18 $6.69 $6.93 $6.93 443,192
2022-04-14 $6.67 $7.96 $6.56 $7.51 $7.51 458,964
2022-04-13 $5.88 $6.74 $5.80 $6.24 $6.24 391,843
2022-04-12 $5.76 $6.19 $5.72 $6.19 $6.19 439,038
2022-04-11 $5.15 $8.00 $4.90 $6.23 $6.23 3,799,053
2022-04-08 $4.91 $6.10 $4.83 $5.28 $5.28 5,228,319
2022-04-07 $4.26 $4.40 $4.19 $4.32 $4.32 8,861
2022-04-06 $4.25 $4.27 $4.09 $4.12 $4.12 5,503
2022-04-05 $4.41 $4.45 $4.22 $4.30 $4.30 15,585
2022-04-04 $4.20 $4.21 $4.15 $4.21 $4.21 8,555
2022-04-01 $4.19 $4.25 $4.13 $4.15 $4.15 11,333
2022-03-31 $3.89 $4.22 $3.89 $4.02 $4.02 14,742
2022-03-30 $4.09 $4.30 $3.81 $3.89 $3.89 32,787
2022-03-29 $4.50 $4.65 $4.09 $4.09 $4.09 54,137
2022-03-28 $4.61 $4.65 $4.42 $4.46 $4.46 7,211
2022-03-25 $4.63 $4.65 $4.55 $4.60 $4.60 17,522
2022-03-24 $4.63 $4.70 $4.53 $4.65 $4.65 8,939
2022-03-23 $4.84 $4.92 $4.54 $4.66 $4.66 11,187
2022-03-22 $4.68 $4.99 $4.49 $4.88 $4.88 29,034
2022-03-21 $4.45 $4.96 $4.40 $4.67 $4.67 36,166
2022-03-18 $4.55 $4.65 $4.25 $4.38 $4.38 32,256
2022-03-17 $4.00 $4.30 $4.00 $4.26 $4.26 17,800
2022-03-16 $4.10 $4.26 $3.85 $3.86 $3.86 27,390
2022-03-15 $4.16 $4.40 $4.05 $4.05 $4.05 13,720
2022-03-14 $4.47 $4.47 $4.00 $4.05 $4.05 34,375
2022-03-11 $4.16 $4.52 $4.15 $4.34 $4.34 24,819
2022-03-10 $4.07 $4.25 $4.07 $4.13 $4.13 7,364
2022-03-09 $4.18 $4.26 $4.02 $4.07 $4.07 27,485
2022-03-08 $4.76 $4.76 $4.21 $4.30 $4.30 50,591
2022-03-07 $4.69 $4.91 $4.53 $4.77 $4.77 23,773
2022-03-04 $5.25 $5.39 $4.77 $4.77 $4.77 26,212
2022-03-03 $5.33 $5.34 $5.17 $5.25 $5.25 26,887
2022-03-02 $5.03 $5.37 $5.03 $5.33 $5.33 15,986
2022-03-01 $4.92 $5.06 $4.90 $5.01 $5.01 11,119
2022-02-28 $5.05 $5.35 $4.64 $4.87 $4.87 25,003
2022-02-25 $5.45 $5.45 $5.10 $5.15 $5.15 15,437
2022-02-24 $4.80 $5.58 $4.35 $5.36 $5.36 49,623
2022-02-23 $4.90 $5.09 $4.73 $5.00 $5.00 23,000
2022-02-22 $4.67 $5.02 $4.65 $4.88 $4.88 32,778
2022-02-18 $4.65 $4.85 $4.31 $4.81 $4.81 24,057
2022-02-17 $4.30 $4.78 $4.28 $4.72 $4.72 56,929
2022-02-16 $4.38 $4.45 $4.15 $4.21 $4.21 14,172
2022-02-15 $4.42 $4.56 $4.38 $4.50 $4.50 9,141
2022-02-14 $4.76 $4.76 $4.38 $4.41 $4.41 31,030
2022-02-11 $4.92 $4.92 $4.60 $4.78 $4.78 23,479
2022-02-10 $4.83 $4.86 $4.61 $4.78 $4.78 10,899
2022-02-09 $4.72 $4.88 $4.65 $4.81 $4.81 11,263
2022-02-08 $4.62 $4.85 $4.60 $4.62 $4.62 19,798
2022-02-07 $4.57 $4.75 $4.57 $4.62 $4.62 35,277
2022-02-04 $4.05 $4.75 $4.05 $4.55 $4.55 27,474
2022-02-03 $4.48 $4.56 $4.02 $4.14 $4.14 25,960
2022-02-02 $4.58 $4.73 $4.31 $4.58 $4.58 33,397
2022-02-01 $4.10 $4.50 $4.10 $4.49 $4.49 28,987
2022-01-31 $3.60 $4.09 $3.54 $4.09 $4.09 56,216
2022-01-28 $3.54 $3.89 $3.40 $3.50 $3.50 55,047
2022-01-27 $3.90 $3.94 $3.45 $3.51 $3.51 30,819
2022-01-26 $4.07 $4.13 $3.81 $3.96 $3.96 28,741
2022-01-25 $3.75 $4.00 $3.75 $3.96 $3.96 42,216
2022-01-24 $3.77 $3.77 $3.30 $3.70 $3.70 59,907
2022-01-21 $3.72 $4.05 $3.47 $3.77 $3.77 76,512
2022-01-20 $3.84 $3.99 $3.70 $3.72 $3.72 18,852
2022-01-19 $4.02 $4.10 $3.85 $3.85 $3.85 26,142
2022-01-18 $3.96 $4.12 $3.95 $4.05 $4.05 22,908
2022-01-14 $4.07 $4.12 $3.85 $3.95 $3.95 44,629
2022-01-13 $4.23 $4.29 $4.06 $4.06 $4.06 31,755
2022-01-12 $4.33 $4.40 $4.10 $4.19 $4.19 34,401
2022-01-11 $4.23 $4.50 $4.23 $4.32 $4.32 21,321
2022-01-10 $4.12 $4.34 $3.95 $4.23 $4.23 66,121
2022-01-07 $4.32 $4.34 $4.14 $4.20 $4.20 26,650
2022-01-06 $4.37 $4.42 $4.01 $4.27 $4.27 58,048
2022-01-05 $4.33 $4.39 $4.25 $4.25 $4.25 28,544
2022-01-04 $4.74 $4.86 $4.20 $4.35 $4.35 54,444
2022-01-03 $4.41 $4.73 $4.36 $4.68 $4.68 50,645
2021-12-31 $4.25 $4.44 $4.17 $4.36 $4.36 52,674
2021-12-30 $4.25 $4.58 $4.21 $4.28 $4.28 58,835
2021-12-29 $4.21 $4.60 $4.15 $4.39 $4.39 369,913
2021-12-28 $4.64 $4.65 $4.20 $4.22 $4.22 123,922
2021-12-27 $5.05 $5.23 $4.64 $4.64 $4.64 76,202
2021-12-23 $4.68 $5.35 $4.53 $5.17 $5.17 116,416
2021-12-22 $4.80 $4.88 $4.67 $4.67 $4.67 113,361
2021-12-21 $4.56 $4.90 $4.56 $4.83 $4.83 34,348
2021-12-20 $4.71 $4.80 $4.10 $4.55 $4.55 99,067
2021-12-17 $4.30 $4.77 $4.26 $4.71 $4.71 82,791
2021-12-16 $4.50 $4.53 $4.32 $4.37 $4.37 40,380
2021-12-15 $4.39 $4.59 $3.91 $4.38 $4.38 79,179
2021-12-14 $4.46 $4.50 $4.22 $4.39 $4.39 35,795
2021-12-13 $4.55 $4.91 $4.22 $4.49 $4.49 35,068
2021-12-10 $4.84 $4.95 $4.25 $4.51 $4.51 124,430
2021-12-09 $5.23 $5.23 $4.73 $4.73 $4.73 60,966
2021-12-08 $5.46 $5.59 $5.17 $5.25 $5.25 45,163
2021-12-07 $5.26 $5.50 $5.12 $5.40 $5.40 68,543
2021-12-06 $4.92 $5.58 $4.92 $5.11 $5.11 49,911
2021-12-03 $5.45 $5.50 $4.16 $4.90 $4.90 136,720
2021-12-02 $5.35 $5.62 $5.30 $5.54 $5.54 30,614
2021-12-01 $5.67 $5.89 $5.34 $5.34 $5.34 30,851
2021-11-30 $5.41 $5.75 $5.39 $5.60 $5.60 53,887
2021-11-29 $5.52 $5.60 $5.39 $5.46 $5.46 47,103
2021-11-26 $5.70 $5.80 $5.47 $5.55 $5.55 13,489
2021-11-24 $5.45 $5.75 $5.40 $5.66 $5.66 83,841
2021-11-23 $5.65 $5.98 $5.30 $5.40 $5.40 164,054
2021-11-22 $5.90 $5.93 $5.27 $5.37 $5.37 93,001
2021-11-19 $6.16 $6.18 $5.75 $5.90 $5.90 59,865
2021-11-18 $6.60 $6.61 $5.97 $6.14 $6.14 90,122
2021-11-17 $6.92 $7.20 $6.51 $6.63 $6.63 78,830
2021-11-16 $7.20 $7.20 $6.90 $6.90 $6.90 43,513
2021-11-15 $7.10 $7.24 $7.09 $7.18 $7.18 22,866
2021-11-12 $7.09 $7.29 $7.00 $7.02 $7.02 38,883
2021-11-11 $7.04 $7.13 $6.81 $7.04 $7.04 43,653
2021-11-10 $7.08 $7.09 $6.77 $6.98 $6.98 49,701
2021-11-09 $7.06 $7.06 $6.73 $6.79 $6.79 25,391
2021-11-08 $6.85 $7.10 $6.72 $7.05 $7.05 35,574
2021-11-05 $7.48 $7.50 $6.51 $6.70 $6.70 61,875
2021-11-04 $7.51 $7.69 $7.40 $7.45 $7.45 23,792
2021-11-03 $7.29 $7.57 $7.29 $7.43 $7.43 11,603
2021-11-02 $7.30 $7.90 $7.23 $7.29 $7.29 35,853
2021-11-01 $7.30 $7.69 $7.24 $7.27 $7.27 44,402
2021-10-29 $7.38 $7.55 $7.30 $7.30 $7.30 33,490
2021-10-28 $7.35 $7.70 $7.20 $7.49 $7.49 134,280
2021-10-27 $7.62 $7.75 $7.31 $7.35 $7.35 50,364
2021-10-26 $7.97 $7.97 $7.60 $7.66 $7.66 42,688
2021-10-25 $7.84 $8.03 $7.68 $7.95 $7.95 34,810
2021-10-22 $8.01 $8.04 $7.68 $7.84 $7.84 18,324
2021-10-21 $7.77 $8.00 $7.77 $7.94 $7.94 16,983
2021-10-20 $7.53 $8.00 $7.53 $7.80 $7.80 14,661
2021-10-19 $7.94 $8.02 $7.48 $7.57 $7.57 76,302
2021-10-18 $7.82 $8.00 $7.70 $7.91 $7.91 19,869
2021-10-15 $7.96 $7.96 $7.69 $7.85 $7.85 10,766
2021-10-14 $8.04 $8.15 $7.77 $7.85 $7.85 40,407
2021-10-13 $7.70 $8.05 $7.70 $7.93 $7.93 35,804
2021-10-12 $8.28 $8.28 $7.31 $7.69 $7.69 86,826
2021-10-11 $8.35 $8.50 $8.24 $8.27 $8.27 29,861
2021-10-08 $8.80 $8.81 $8.50 $8.51 $8.51 25,325
2021-10-07 $8.73 $9.08 $8.73 $8.80 $8.80 21,949
2021-10-06 $9.08 $9.26 $8.63 $8.74 $8.74 47,714
2021-10-05 $9.21 $9.47 $9.03 $9.16 $9.16 34,030
2021-10-04 $9.54 $9.54 $9.00 $9.14 $9.14 49,830
2021-10-01 $9.14 $9.59 $9.14 $9.41 $9.41 41,845
2021-09-30 $9.32 $9.54 $9.10 $9.12 $9.12 43,837
2021-09-29 $9.34 $9.46 $9.28 $9.43 $9.43 35,094
2021-09-28 $9.33 $9.60 $9.16 $9.28 $9.28 53,781
2021-09-27 $9.40 $9.71 $9.15 $9.30 $9.30 100,598
2021-09-24 $9.03 $9.98 $9.03 $9.31 $9.31 134,396
2021-09-23 $8.81 $9.18 $8.76 $8.99 $8.99 23,560
2021-09-22 $8.70 $8.90 $8.63 $8.79 $8.79 28,250
2021-09-21 $8.64 $9.18 $8.60 $8.70 $8.70 163,247
2021-09-20 $8.35 $8.85 $7.72 $8.58 $8.58 58,225
2021-09-17 $8.54 $8.90 $8.50 $8.50 $8.50 103,789
2021-09-16 $8.30 $8.83 $8.30 $8.63 $8.63 70,392
2021-09-15 $8.05 $8.70 $8.05 $8.28 $8.28 63,016
2021-09-14 $8.25 $8.64 $8.00 $8.10 $8.10 37,751
2021-09-13 $8.48 $8.65 $8.12 $8.22 $8.22 52,746
2021-09-10 $8.54 $8.60 $8.31 $8.34 $8.34 46,422
2021-09-09 $8.10 $8.53 $8.10 $8.39 $8.39 53,452
2021-09-08 $8.14 $8.28 $8.12 $8.20 $8.20 27,339
2021-09-07 $8.02 $8.29 $8.02 $8.17 $8.17 24,668
2021-09-03 $8.27 $8.30 $8.00 $8.09 $8.09 22,093
2021-09-02 $8.00 $8.48 $8.00 $8.20 $8.20 46,033
2021-09-01 $7.25 $8.35 $7.25 $8.01 $8.01 104,531
2021-08-31 $7.04 $7.25 $7.04 $7.14 $7.14 53,569
2021-08-30 $7.16 $7.26 $6.91 $7.00 $7.00 29,275
2021-08-27 $7.12 $7.40 $7.12 $7.16 $7.16 22,048
2021-08-26 $7.00 $7.37 $7.00 $7.14 $7.14 24,843
2021-08-25 $7.02 $7.41 $6.94 $7.00 $7.00 37,720
2021-08-24 $6.75 $7.12 $6.70 $7.12 $7.12 30,365
2021-08-23 $6.64 $6.94 $6.22 $6.76 $6.76 55,295
2021-08-20 $6.67 $6.79 $6.26 $6.48 $6.48 69,234
2021-08-19 $6.68 $6.78 $6.09 $6.75 $6.75 92,967
2021-08-18 $6.90 $6.97 $6.55 $6.83 $6.83 42,044
2021-08-17 $6.69 $6.86 $6.62 $6.85 $6.85 21,012
2021-08-16 $6.91 $7.05 $6.55 $6.71 $6.71 25,008
2021-08-13 $7.29 $7.52 $6.91 $6.94 $6.94 27,272
2021-08-12 $7.68 $7.75 $7.04 $7.38 $7.38 50,447
2021-08-11 $6.77 $7.69 $6.65 $7.15 $7.15 56,493
2021-08-10 $6.83 $6.83 $6.53 $6.70 $6.70 23,251
2021-08-09 $6.98 $7.15 $6.55 $6.69 $6.69 39,783
2021-08-06 $6.51 $6.97 $6.41 $6.97 $6.97 75,429
2021-08-05 $6.08 $6.44 $5.96 $6.38 $6.38 25,664
2021-08-04 $6.11 $6.34 $6.02 $6.06 $6.06 29,332
2021-08-03 $6.47 $6.49 $5.83 $6.11 $6.11 93,237
2021-08-02 $6.48 $6.53 $6.43 $6.44 $6.44 15,532
2021-07-30 $6.50 $6.54 $6.35 $6.44 $6.44 19,428
2021-07-29 $6.64 $6.86 $6.40 $6.46 $6.46 46,432
2021-07-28 $6.30 $6.80 $6.30 $6.63 $6.63 44,102
2021-07-27 $6.44 $6.73 $6.18 $6.28 $6.28 34,929
2021-07-26 $6.80 $6.93 $6.30 $6.53 $6.53 46,732
2021-07-23 $7.09 $7.15 $6.81 $6.81 $6.81 60,316
2021-07-22 $7.48 $7.53 $7.09 $7.09 $7.09 29,208
2021-07-21 $7.15 $7.65 $7.15 $7.49 $7.49 39,981
2021-07-20 $7.43 $7.43 $7.14 $7.14 $7.14 37,929
2021-07-19 $7.18 $7.59 $7.15 $7.41 $7.41 38,417
2021-07-16 $7.48 $7.50 $7.25 $7.26 $7.26 40,466
2021-07-15 $7.63 $7.68 $7.20 $7.45 $7.45 52,797
2021-07-14 $7.50 $7.76 $7.50 $7.58 $7.58 42,616
2021-07-13 $7.91 $7.93 $7.43 $7.51 $7.51 50,360
2021-07-12 $8.11 $8.13 $7.80 $8.02 $8.02 35,960
2021-07-09 $7.65 $8.15 $7.63 $8.09 $8.09 47,033
2021-07-08 $7.60 $7.75 $7.52 $7.63 $7.63 58,311
2021-07-07 $7.99 $8.09 $7.50 $7.74 $7.74 69,584
2021-07-06 $8.23 $8.40 $7.88 $7.97 $7.97 86,630
2021-07-02 $7.96 $8.44 $7.85 $8.21 $8.21 127,594
2021-07-01 $8.00 $8.03 $7.62 $7.88 $7.88 100,324
2021-06-30 $8.52 $8.63 $7.85 $8.03 $8.03 135,448
2021-06-29 $8.97 $9.13 $8.26 $8.36 $8.36 69,925
2021-06-28 $8.70 $9.21 $8.70 $8.98 $8.98 91,560
2021-06-25 $8.49 $9.25 $8.44 $8.62 $8.62 1,007,986
2021-06-24 $8.50 $8.71 $8.21 $8.44 $8.44 142,077
2021-06-23 $8.34 $8.74 $8.20 $8.44 $8.44 264,014
2021-06-22 $8.32 $8.62 $7.93 $8.08 $8.08 106,490
2021-06-21 $8.77 $8.77 $8.30 $8.32 $8.32 103,098
2021-06-18 $8.98 $9.20 $8.57 $8.66 $8.66 121,147
2021-06-17 $9.24 $9.33 $8.82 $9.05 $9.05 162,023
2021-06-16 $9.15 $9.33 $8.87 $9.22 $9.22 146,326
2021-06-15 $9.26 $9.27 $8.78 $9.17 $9.17 179,318
2021-06-14 $9.12 $9.45 $9.02 $9.28 $9.28 91,745
2021-06-11 $8.96 $9.38 $8.89 $9.19 $9.19 326,860
2021-06-10 $9.06 $9.18 $8.82 $9.00 $9.00 169,098
2021-06-09 $8.55 $9.37 $8.55 $9.28 $9.28 445,466
2021-06-08 $8.28 $8.30 $7.77 $7.87 $7.87 221,694
2021-06-07 $7.98 $8.29 $7.90 $8.25 $8.25 92,315
2021-06-04 $7.55 $8.20 $7.50 $7.87 $7.87 126,206
2021-06-03 $7.76 $8.10 $7.41 $7.43 $7.43 118,353
2021-06-02 $8.10 $9.41 $7.60 $8.16 $8.16 971,150
2021-06-01 $7.23 $7.70 $7.23 $7.63 $7.63 64,587
2021-05-28 $7.41 $7.56 $7.03 $7.18 $7.18 108,554
2021-05-27 $7.30 $7.50 $7.23 $7.41 $7.41 64,801
2021-05-26 $6.93 $7.45 $6.90 $7.24 $7.24 55,694
2021-05-25 $7.10 $7.12 $6.85 $6.91 $6.91 85,894
2021-05-24 $7.36 $7.36 $7.06 $7.14 $7.14 76,186
2021-05-21 $7.18 $7.76 $7.13 $7.29 $7.29 72,472
2021-05-20 $7.15 $7.39 $7.02 $7.36 $7.36 71,620
2021-05-19 $7.18 $7.27 $7.04 $7.15 $7.15 93,453
2021-05-18 $7.69 $7.77 $7.17 $7.24 $7.24 109,821
2021-05-17 $7.57 $7.74 $7.27 $7.61 $7.61 55,516
2021-05-14 $7.44 $7.83 $7.17 $7.59 $7.59 105,165
2021-05-13 $7.96 $8.14 $7.20 $7.46 $7.46 169,782
2021-05-12 $7.92 $8.09 $7.63 $7.96 $7.96 80,937
2021-05-11 $7.80 $8.24 $7.62 $8.10 $8.10 72,980
2021-05-10 $8.40 $8.48 $7.93 $8.04 $8.04 91,175
2021-05-07 $8.40 $8.60 $8.20 $8.41 $8.41 74,041
2021-05-06 $8.30 $8.63 $8.13 $8.40 $8.40 76,343
2021-05-05 $9.27 $9.35 $7.90 $8.44 $8.44 147,378
2021-05-04 $9.43 $9.48 $8.77 $9.30 $9.30 84,073
2021-05-03 $9.98 $10.26 $9.34 $9.52 $9.52 75,461
2021-04-30 $10.14 $10.45 $9.74 $10.07 $10.07 74,787
2021-04-29 $10.63 $10.79 $10.10 $10.18 $10.18 38,597
2021-04-28 $10.80 $10.89 $10.30 $10.56 $10.56 67,265
2021-04-27 $10.95 $11.10 $10.60 $10.79 $10.79 71,573
2021-04-26 $10.57 $10.99 $10.52 $10.80 $10.80 57,135
2021-04-23 $11.64 $11.85 $10.42 $10.51 $10.51 114,594
2021-04-22 $10.87 $11.90 $10.87 $11.68 $11.68 126,347
2021-04-21 $10.20 $10.94 $10.15 $10.77 $10.77 61,747
2021-04-20 $10.74 $10.74 $9.88 $10.15 $10.15 98,369
2021-04-19 $10.47 $11.04 $10.41 $10.96 $10.96 74,614
2021-04-16 $10.90 $11.00 $10.32 $10.47 $10.47 53,791
2021-04-15 $10.89 $11.20 $10.67 $10.83 $10.83 58,599
2021-04-14 $11.01 $11.40 $10.87 $10.89 $10.89 37,949
2021-04-13 $11.39 $11.43 $10.86 $11.03 $11.03 93,372
2021-04-12 $11.50 $11.58 $11.03 $11.30 $11.30 62,156
2021-04-09 $11.37 $11.55 $11.02 $11.20 $11.20 40,115
2021-04-08 $11.73 $12.02 $11.21 $11.31 $11.31 67,152
2021-04-07 $11.91 $11.95 $11.45 $11.56 $11.56 42,885
2021-04-06 $12.64 $12.69 $11.70 $11.85 $11.85 60,358
2021-04-05 $11.67 $12.64 $11.67 $12.59 $12.59 85,009
2021-04-01 $11.67 $11.99 $11.28 $11.42 $11.42 141,135
2021-03-31 $11.55 $11.65 $11.20 $11.59 $11.59 59,774
2021-03-30 $11.20 $11.57 $11.04 $11.17 $11.17 64,196
2021-03-29 $12.00 $12.00 $11.21 $11.24 $11.24 85,549
2021-03-26 $11.50 $12.15 $11.26 $11.90 $11.90 81,266
2021-03-25 $12.01 $12.34 $11.14 $11.33 $11.33 212,687
2021-03-24 $13.12 $13.34 $12.01 $12.07 $12.07 79,767
2021-03-23 $13.79 $14.06 $12.94 $12.97 $12.97 88,255
2021-03-22 $13.95 $13.99 $13.30 $13.70 $13.70 110,414
2021-03-19 $13.76 $13.94 $13.45 $13.73 $13.73 91,272
2021-03-18 $14.09 $14.19 $13.51 $13.51 $13.51 44,524
2021-03-17 $13.84 $14.12 $13.65 $14.02 $14.02 44,221
2021-03-16 $14.08 $14.17 $13.65 $14.05 $14.05 62,163
2021-03-15 $13.88 $14.06 $13.45 $13.90 $13.90 97,818
2021-03-12 $14.07 $14.40 $13.91 $13.98 $13.98 46,880
2021-03-11 $13.86 $14.15 $13.67 $14.12 $14.12 58,578
2021-03-10 $14.60 $14.92 $13.59 $13.60 $13.60 119,561
2021-03-09 $14.32 $14.86 $14.22 $14.60 $14.60 65,275
2021-03-08 $13.77 $14.39 $13.45 $14.29 $14.29 167,542
2021-03-05 $14.02 $14.02 $13.45 $13.66 $13.66 107,316
2021-03-04 $15.07 $15.53 $13.55 $14.03 $14.03 214,251
2021-03-03 $15.03 $15.83 $14.87 $15.19 $15.19 98,271
2021-03-02 $15.37 $15.67 $14.82 $15.03 $15.03 133,350
2021-03-01 $15.20 $16.50 $14.92 $15.61 $15.61 358,050
2021-02-26 $14.06 $14.97 $13.50 $14.92 $14.92 173,060
2021-02-25 $14.33 $14.49 $13.91 $14.00 $14.00 50,935
2021-02-24 $14.47 $14.84 $14.06 $14.33 $14.33 61,559
2021-02-23 $13.75 $14.48 $13.61 $14.47 $14.47 237,637
2021-02-22 $14.12 $14.48 $13.77 $13.78 $13.78 125,938
2021-02-19 $14.03 $14.52 $13.93 $14.41 $14.41 97,013
2021-02-18 $13.92 $14.10 $13.50 $13.93 $13.93 118,792
2021-02-17 $14.67 $14.85 $13.45 $14.18 $14.18 356,496
2021-02-16 $14.61 $15.33 $14.00 $14.77 $14.77 407,188
2021-02-12 $13.55 $14.25 $13.35 $13.86 $13.86 735,177
2021-02-11 $14.00 $14.68 $12.62 $13.19 $13.19 2,555,703
2021-02-10 $10.53 $10.96 $10.41 $10.81 $10.81 63,917
2021-02-09 $10.70 $10.79 $10.35 $10.60 $10.60 174,847
2021-02-08 $10.79 $10.94 $10.43 $10.63 $10.63 40,233
2021-02-05 $10.69 $10.80 $10.26 $10.68 $10.68 145,319
2021-02-04 $10.79 $10.98 $10.63 $10.66 $10.66 31,172
2021-02-03 $10.96 $11.15 $10.68 $10.86 $10.86 23,627
2021-02-02 $11.21 $11.46 $10.57 $10.96 $10.96 33,210
2021-02-01 $10.60 $11.18 $10.46 $10.89 $10.89 34,682
2021-01-29 $10.68 $10.94 $10.31 $10.57 $10.57 47,537
2021-01-28 $10.94 $11.20 $10.60 $10.68 $10.68 50,306
2021-01-27 $11.49 $11.56 $10.90 $10.90 $10.90 195,203
2021-01-26 $10.98 $12.49 $10.90 $11.83 $11.83 186,304
2021-01-25 $11.46 $11.46 $10.69 $10.83 $10.83 69,180
2021-01-22 $11.49 $11.98 $11.26 $11.51 $11.51 46,368
2021-01-21 $11.89 $11.95 $11.43 $11.47 $11.47 25,517
2021-01-20 $11.79 $12.17 $11.10 $11.96 $11.96 153,680
2021-01-19 $11.13 $11.99 $11.05 $11.84 $11.84 51,090
2021-01-15 $10.91 $11.45 $10.91 $10.95 $10.95 16,092
2021-01-14 $11.05 $11.27 $10.92 $10.96 $10.96 24,965
2021-01-13 $11.15 $11.49 $10.88 $10.97 $10.97 35,938
2021-01-12 $10.30 $11.39 $10.19 $11.18 $11.18 68,096
2021-01-11 $10.42 $10.65 $10.04 $10.38 $10.38 109,016
2021-01-08 $11.13 $11.13 $10.46 $10.72 $10.72 38,661
2021-01-07 $11.18 $11.41 $10.91 $11.02 $11.02 47,308
2021-01-06 $10.95 $11.65 $10.95 $11.12 $11.12 56,737
2021-01-05 $11.29 $11.30 $10.82 $10.93 $10.93 59,575
2021-01-04 $11.40 $11.45 $10.90 $11.24 $11.24 52,249
2020-12-31 $11.38 $11.45 $10.98 $11.40 $11.40 71,819
2020-12-30 $11.10 $11.40 $10.96 $11.25 $11.25 47,845
2020-12-29 $11.34 $11.35 $10.78 $11.11 $11.11 88,492
2020-12-28 $11.25 $11.51 $10.80 $11.43 $11.43 100,696
2020-12-24 $11.49 $11.59 $11.15 $11.44 $11.44 40,757
2020-12-23 $10.26 $11.56 $10.18 $11.50 $11.50 171,200
2020-12-22 $9.99 $10.25 $9.92 $10.24 $10.24 138,654
2020-12-21 $9.61 $10.15 $9.51 $10.02 $10.02 85,136
2020-12-18 $9.82 $10.29 $9.68 $9.71 $9.71 421,075
2020-12-17 $9.89 $10.48 $9.52 $9.57 $9.57 108,451
2020-12-16 $9.66 $10.40 $9.56 $9.79 $9.79 124,300
2020-12-15 $9.73 $9.94 $9.46 $9.61 $9.61 300,540
2020-12-14 $9.75 $9.81 $9.30 $9.73 $9.73 157,422
2020-12-11 $9.28 $9.72 $8.98 $9.68 $9.68 154,955
2020-12-10 $9.26 $9.45 $9.25 $9.34 $9.34 117,507
2020-12-09 $9.53 $9.61 $9.10 $9.28 $9.28 168,310
2020-12-08 $9.97 $9.97 $9.36 $9.53 $9.53 225,867
2020-12-07 $9.49 $10.05 $8.76 $9.32 $9.32 1,353,961
2020-12-04 $12.85 $13.23 $12.30 $12.47 $12.47 68,288
2020-12-03 $12.87 $13.37 $12.61 $12.81 $12.81 107,502
2020-12-02 $12.30 $13.09 $12.30 $12.68 $12.68 72,643
2020-12-01 $12.24 $13.23 $11.80 $12.30 $12.30 176,658
2020-11-30 $12.93 $12.93 $12.11 $12.42 $12.42 80,684
2020-11-27 $13.21 $13.50 $12.70 $12.90 $12.90 74,928
2020-11-25 $13.30 $14.49 $12.82 $12.96 $12.96 142,143
2020-11-24 $12.55 $15.36 $12.55 $13.88 $13.88 968,152
2020-11-23 $10.89 $11.75 $10.89 $11.13 $11.13 347,522
2020-11-20 $10.94 $11.09 $10.73 $10.81 $10.81 27,333
2020-11-19 $10.91 $11.04 $10.91 $10.98 $10.98 23,519
2020-11-18 $11.01 $11.07 $10.90 $10.90 $10.90 31,534
2020-11-17 $11.00 $11.08 $10.86 $10.97 $10.97 47,437
2020-11-16 $10.75 $11.03 $10.72 $10.90 $10.90 56,729
2020-11-13 $10.85 $11.29 $10.55 $10.58 $10.58 28,999
2020-11-12 $10.90 $11.00 $10.81 $10.85 $10.85 37,556
2020-11-11 $10.71 $11.46 $10.71 $10.88 $10.88 31,231
2020-11-10 $10.90 $11.03 $10.81 $10.87 $10.87 25,400
2020-11-09 $11.25 $11.30 $10.77 $10.77 $10.77 37,395
2020-11-06 $10.99 $11.11 $10.76 $11.00 $11.00 10,208
2020-11-05 $10.70 $11.35 $10.70 $11.24 $11.24 42,465
2020-11-04 $11.19 $11.19 $10.37 $10.68 $10.68 22,717
2020-11-03 $11.06 $11.30 $10.76 $10.95 $10.95 70,523
2020-11-02 $10.76 $10.95 $10.76 $10.95 $10.95 12,100
2020-10-30 $10.95 $10.95 $10.62 $10.70 $10.70 26,407
2020-10-29 $11.41 $11.45 $10.93 $11.00 $11.00 73,465
2020-10-28 $11.54 $11.54 $11.23 $11.50 $11.50 106,277
2020-10-27 $11.90 $11.93 $11.55 $11.76 $11.76 74,056
2020-10-26 $12.02 $12.57 $11.73 $12.13 $12.13 24,229
2020-10-23 $12.29 $12.40 $12.06 $12.24 $12.24 20,591
2020-10-22 $12.20 $12.30 $11.90 $12.19 $12.19 9,171
2020-10-21 $12.35 $12.57 $12.00 $12.12 $12.12 18,871
2020-10-20 $12.63 $12.80 $12.25 $12.34 $12.34 12,104
2020-10-19 $13.03 $13.05 $12.50 $12.63 $12.63 10,234
2020-10-16 $13.09 $13.30 $12.70 $13.14 $13.14 24,842
2020-10-15 $12.30 $12.73 $11.99 $12.44 $12.44 15,981
2020-10-14 $12.65 $12.73 $11.64 $12.46 $12.46 14,609
2020-10-13 $12.78 $12.78 $11.93 $12.43 $12.43 12,260
2020-10-12 $12.00 $13.38 $11.48 $12.80 $12.80 44,036
2020-10-09 $11.49 $12.10 $11.25 $11.88 $11.88 20,336
2020-10-08 $11.10 $11.49 $11.09 $11.43 $11.43 13,820
2020-10-07 $11.19 $11.19 $10.88 $11.10 $11.10 10,881
2020-10-06 $11.13 $11.49 $10.82 $11.26 $11.26 29,050
2020-10-05 $11.31 $11.61 $10.73 $10.95 $10.95 31,120
2020-10-02 $10.96 $11.04 $10.70 $10.70 $10.70 15,490
2020-10-01 $11.10 $11.68 $10.87 $11.24 $11.24 14,112
2020-09-30 $11.39 $11.52 $10.83 $11.18 $11.18 35,692
2020-09-29 $11.77 $11.97 $11.49 $11.51 $11.51 10,913
2020-09-28 $11.68 $12.09 $11.68 $11.73 $11.73 16,351
2020-09-25 $11.65 $11.79 $11.20 $11.62 $11.62 17,827
2020-09-24 $11.62 $11.98 $11.22 $11.45 $11.45 7,726
2020-09-23 $11.95 $11.99 $11.26 $11.44 $11.44 16,139
2020-09-22 $11.72 $11.97 $11.72 $11.97 $11.97 5,309
2020-09-21 $11.72 $11.83 $11.46 $11.69 $11.69 27,915
2020-09-18 $11.79 $11.94 $11.50 $11.93 $11.93 28,957
2020-09-17 $11.50 $11.78 $11.50 $11.69 $11.69 6,985
2020-09-16 $11.59 $11.97 $11.55 $11.59 $11.59 24,342
2020-09-15 $11.89 $12.00 $11.50 $11.51 $11.51 6,683
2020-09-14 $11.70 $11.89 $11.70 $11.82 $11.82 6,909
2020-09-11 $11.86 $12.31 $11.62 $11.62 $11.62 15,464
2020-09-10 $12.47 $12.47 $11.53 $11.82 $11.82 14,257
2020-09-09 $12.74 $12.74 $11.79 $12.47 $12.47 27,437
2020-09-08 $11.04 $12.77 $11.00 $12.51 $12.51 31,793
2020-09-04 $11.80 $12.06 $10.88 $11.28 $11.28 45,528
2020-09-03 $12.76 $12.77 $11.86 $11.86 $11.86 23,083
2020-09-02 $12.75 $12.95 $12.52 $12.61 $12.61 19,362
2020-09-01 $13.13 $13.35 $12.67 $12.87 $12.87 16,913
2020-08-31 $13.21 $13.43 $13.07 $13.07 $13.07 41,421
2020-08-28 $13.35 $13.83 $13.15 $13.15 $13.15 19,027
2020-08-27 $13.55 $13.62 $13.21 $13.34 $13.34 21,395
2020-08-26 $13.58 $13.97 $13.30 $13.56 $13.56 17,348
2020-08-25 $13.30 $13.88 $13.08 $13.73 $13.73 22,396
2020-08-24 $13.69 $13.69 $13.04 $13.12 $13.12 62,710
2020-08-21 $13.57 $13.75 $13.41 $13.58 $13.58 30,991
2020-08-20 $13.84 $13.84 $13.63 $13.75 $13.75 10,677
2020-08-19 $13.99 $14.07 $13.21 $13.90 $13.90 27,339
2020-08-18 $13.58 $13.90 $13.57 $13.78 $13.78 34,351
2020-08-17 $13.69 $13.83 $13.39 $13.73 $13.73 24,349
2020-08-14 $13.09 $13.92 $13.01 $13.83 $13.83 19,690
2020-08-13 $13.32 $13.74 $13.08 $13.25 $13.25 201,555
2020-08-12 $13.37 $13.80 $13.29 $13.46 $13.46 59,320
2020-08-11 $13.92 $14.14 $13.12 $13.28 $13.28 56,617
2020-08-10 $13.68 $13.96 $13.26 $13.86 $13.86 20,646
2020-08-07 $13.60 $13.75 $13.50 $13.50 $13.50 31,328
2020-08-06 $13.90 $14.00 $13.50 $13.61 $13.61 27,875
2020-08-05 $13.65 $14.19 $13.65 $13.96 $13.96 40,503
2020-08-04 $13.57 $13.99 $13.50 $13.73 $13.73 239,018
2020-08-03 $13.35 $13.88 $13.35 $13.68 $13.68 46,798
2020-07-31 $13.84 $13.84 $13.16 $13.40 $13.40 56,918
2020-07-30 $13.43 $13.67 $13.00 $13.59 $13.59 60,669
2020-07-29 $12.99 $13.42 $12.76 $13.37 $13.37 118,322
2020-07-28 $13.05 $13.05 $12.53 $12.89 $12.89 35,966
2020-07-27 $12.70 $13.14 $12.50 $12.99 $12.99 92,084
2020-07-24 $12.39 $12.90 $11.78 $12.65 $12.65 72,067
2020-07-23 $11.44 $12.36 $11.30 $12.17 $12.17 98,770
2020-07-22 $10.53 $11.49 $10.53 $11.45 $11.45 64,338
2020-07-21 $11.02 $11.27 $10.51 $10.61 $10.61 60,045
2020-07-20 $11.25 $11.46 $10.95 $11.03 $11.03 65,187
2020-07-17 $11.49 $11.65 $11.11 $11.33 $11.33 104,100
2020-07-16 $11.59 $11.83 $11.00 $11.61 $11.61 84,800
2020-07-15 $11.15 $11.91 $10.84 $11.82 $11.82 45,300
2020-07-14 $11.53 $11.62 $10.80 $11.16 $11.16 46,100
2020-07-13 $12.48 $12.50 $11.46 $11.51 $11.51 69,200
2020-07-10 $12.08 $12.70 $11.90 $12.57 $12.57 74,700
2020-07-09 $12.07 $12.59 $11.84 $12.14 $12.14 88,200
2020-07-08 $11.45 $12.32 $11.45 $12.07 $12.07 102,600
2020-07-07 $10.68 $11.47 $10.65 $11.32 $11.32 58,100
2020-07-06 $11.30 $11.46 $10.44 $10.83 $10.83 84,000
2020-07-02 $11.33 $11.46 $10.83 $11.11 $11.11 74,500
2020-07-01 $11.39 $11.55 $11.10 $11.26 $11.26 345,300
2020-06-30 $11.14 $11.63 $10.75 $11.34 $11.34 92,100
2020-06-29 $11.00 $11.73 $10.90 $11.13 $11.13 124,500
2020-06-26 $12.61 $12.61 $10.71 $10.91 $10.91 691,850
2020-06-25 $12.53 $13.20 $12.20 $12.58 $12.58 172,810
2020-06-24 $11.13 $12.73 $11.06 $12.33 $12.33 221,728
2020-06-23 $11.85 $12.10 $10.60 $11.12 $11.12 215,432
2020-06-22 $12.93 $13.10 $11.58 $11.64 $11.64 204,217
2020-06-19 $13.56 $13.91 $12.75 $12.87 $12.87 195,199
2020-06-18 $12.90 $14.05 $12.90 $13.43 $13.43 135,144
2020-06-17 $13.30 $13.65 $12.60 $12.75 $12.75 145,612
2020-06-16 $14.01 $14.42 $13.16 $13.19 $13.19 172,566
2020-06-15 $13.76 $14.82 $13.76 $13.99 $13.99 215,072
2020-06-12 $15.36 $15.46 $13.86 $14.00 $14.00 164,338
2020-06-11 $15.50 $15.96 $14.68 $15.01 $15.01 195,925
2020-06-10 $15.75 $16.00 $15.60 $15.76 $15.76 89,028
2020-06-09 $15.95 $16.04 $15.54 $15.59 $15.59 60,733
2020-06-08 $16.04 $16.19 $15.85 $15.94 $15.94 94,820
2020-06-05 $16.05 $16.10 $15.57 $15.95 $15.95 213,802
2020-06-04 $15.75 $16.19 $15.75 $16.00 $16.00 104,054
2020-06-03 $16.00 $16.19 $15.80 $15.95 $15.95 88,443
2020-06-02 $16.30 $16.73 $15.73 $15.96 $15.96 287,859
2020-06-01 $15.93 $16.91 $15.77 $16.10 $16.10 247,507
2020-05-29 $15.50 $16.50 $15.50 $15.87 $15.87 136,386
2020-05-28 $16.19 $16.20 $15.44 $15.65 $15.65 162,791
2020-05-27 $16.26 $17.00 $15.57 $15.95 $15.95 186,043
2020-05-26 $14.70 $17.30 $14.70 $15.69 $15.69 239,743
2020-05-22 $15.15 $15.15 $14.30 $14.43 $14.43 51,158
2020-05-21 $15.22 $15.42 $14.00 $14.90 $14.90 35,006
2020-05-20 $14.09 $15.34 $13.99 $15.04 $15.04 73,989
2020-05-19 $12.88 $14.54 $12.50 $14.44 $14.44 118,269
2020-05-18 $14.92 $14.92 $12.60 $12.88 $12.88 247,031
2020-05-15 $14.50 $14.92 $14.00 $14.68 $14.68 52,065
2020-05-14 $15.05 $15.45 $14.00 $14.70 $14.70 123,348
2020-05-13 $16.33 $16.97 $15.01 $15.06 $15.06 64,493
2020-05-12 $16.45 $17.49 $15.82 $16.25 $16.25 124,721
2020-05-11 $15.65 $16.50 $15.25 $16.00 $16.00 172,476
2020-05-08 $15.45 $16.20 $14.98 $15.21 $15.21 161,774
2020-05-07 $16.25 $16.30 $14.59 $15.00 $15.00 152,184
2020-05-06 $16.93 $16.93 $14.50 $15.79 $15.79 192,078
2020-05-05 $18.17 $18.75 $16.50 $16.65 $16.65 143,490
2020-05-04 $20.00 $20.00 $17.61 $17.78 $17.78 302,336
2020-05-01 $21.00 $22.00 $17.60 $18.56 $18.56 1,738,727

Lyra Therapeutics Inc (LYRA) News Headlines

Recent Lyra Therapeutics Inc (LYRA) 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.