MedAvail Holdings Inc (MDVL) Exchange: NASDAQ
Data as of April 25, 2024
$4.49 ($0.09) 2.05%
MedAvail Holdings Inc - Daily Information
Click for more stock information on MedAvail Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.42 |
| Previous Close | $4.49 |
| High | $4.74 |
| Low | $4.38 |
| Adjusted Open | $4.42 |
| Previous Adjusted Close | $4.49 |
| Adjusted High | $4.74 |
| Adjusted Low | $4.38 |
About MedAvail Holdings Inc (MDVL)
MedAvail Holdings, Inc. is a technology-enabled pharmacy organization, providing turnkey in-clinic pharmacy services through its proprietary robotic dispensing platform, the MedAvail MedCenter, and home delivery operations, to Medicare clinics. MedAvail helps patients to optimize drug adherence, resulting in better health outcomes.
Invest in MedAvail Holdings Inc (MDVL)
Historical Stock Data for MedAvail Holdings Inc (MDVL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | $4.42 | $4.74 | $4.38 | $4.49 | $4.49 | 6,461 |
| 2023-12-28 | $4.44 | $4.84 | $4.30 | $4.40 | $4.40 | 11,729 |
| 2023-12-27 | $4.85 | $4.99 | $4.85 | $4.95 | $4.95 | 6,350 |
| 2023-12-26 | $4.65 | $4.95 | $4.20 | $4.81 | $4.81 | 9,536 |
| 2023-12-22 | $5.72 | $5.72 | $4.61 | $4.64 | $4.64 | 37,874 |
| 2023-12-21 | $5.69 | $5.99 | $4.76 | $5.50 | $5.50 | 40,354 |
| 2023-12-20 | $4.90 | $7.49 | $4.85 | $5.95 | $5.95 | 224,868 |
| 2023-12-19 | $3.72 | $5.55 | $3.34 | $4.80 | $4.80 | 194,011 |
| 2023-12-18 | $2.36 | $3.56 | $2.34 | $3.56 | $3.56 | 70,525 |
| 2023-12-15 | $2.39 | $2.39 | $2.23 | $2.31 | $2.31 | 5,184 |
| 2023-12-14 | $2.39 | $2.39 | $2.31 | $2.39 | $2.39 | 1,672 |
| 2023-12-13 | $2.30 | $2.39 | $2.30 | $2.39 | $2.39 | 1,043 |
| 2023-12-12 | $2.18 | $2.30 | $2.18 | $2.26 | $2.26 | 862 |
| 2023-12-11 | $2.25 | $2.31 | $2.20 | $2.31 | $2.31 | 6,044 |
| 2023-12-08 | $2.30 | $2.40 | $2.25 | $2.25 | $2.25 | 3,964 |
| 2023-12-07 | $2.28 | $2.42 | $2.24 | $2.24 | $2.24 | 2,336 |
| 2023-12-06 | $2.45 | $2.70 | $2.18 | $2.25 | $2.25 | 4,439 |
| 2023-12-05 | $2.29 | $2.50 | $2.29 | $2.37 | $2.37 | 3,130 |
| 2023-12-04 | $2.68 | $2.94 | $2.35 | $2.37 | $2.37 | 7,439 |
| 2023-12-01 | $2.37 | $2.75 | $2.30 | $2.64 | $2.64 | 15,330 |
| 2023-11-30 | $2.06 | $2.43 | $2.06 | $2.21 | $2.21 | 6,049 |
| 2023-11-29 | $2.12 | $2.30 | $1.91 | $2.01 | $2.01 | 18,790 |
| 2023-11-28 | $2.19 | $2.45 | $1.92 | $2.05 | $2.05 | 13,796 |
| 2023-11-27 | $2.26 | $2.26 | $2.01 | $2.01 | $2.01 | 4,414 |
| 2023-11-24 | $2.12 | $2.12 | $2.10 | $2.11 | $2.11 | 8,000 |
| 2023-11-22 | $2.32 | $2.36 | $2.11 | $2.13 | $2.13 | 5,835 |
| 2023-11-21 | $2.40 | $3.15 | $2.29 | $2.37 | $2.37 | 7,490 |
| 2023-11-20 | $2.94 | $2.94 | $2.30 | $2.30 | $2.30 | 11,108 |
| 2023-11-17 | $2.30 | $3.41 | $2.20 | $2.76 | $2.76 | 24,190 |
| 2023-11-16 | $2.01 | $2.42 | $2.01 | $2.35 | $2.35 | 3,077 |
| 2023-11-15 | $2.37 | $2.42 | $2.11 | $2.21 | $2.21 | 8,164 |
| 2023-11-14 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 9,574 |
| 2023-11-13 | $3.09 | $3.09 | $2.66 | $2.73 | $2.73 | 2,235 |
| 2023-11-10 | $2.98 | $3.63 | $2.98 | $3.01 | $3.01 | 15,945 |
| 2023-11-09 | $3.40 | $3.40 | $2.58 | $2.60 | $2.60 | 6,835 |
| 2023-11-08 | $3.65 | $3.65 | $3.30 | $3.30 | $3.30 | 2,475 |
| 2023-11-07 | $4.19 | $4.19 | $3.67 | $3.67 | $3.67 | 3,307 |
| 2023-11-06 | $4.04 | $4.39 | $3.70 | $3.70 | $3.70 | 2,234 |
| 2023-11-03 | $4.39 | $4.39 | $3.60 | $3.85 | $3.85 | 1,297 |
| 2023-11-02 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 468 |
| 2023-11-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 256 |
| 2023-10-31 | $4.50 | $4.50 | $4.18 | $4.20 | $4.20 | 5,663 |
| 2023-10-30 | $4.25 | $4.41 | $4.20 | $4.41 | $4.41 | 1,135 |
| 2023-10-27 | $4.13 | $4.74 | $4.13 | $4.60 | $4.60 | 1,455 |
| 2023-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 242 |
| 2023-10-25 | $4.20 | $4.25 | $4.20 | $4.20 | $4.20 | 1,892 |
| 2023-10-24 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 142 |
| 2023-10-23 | $4.60 | $4.60 | $4.20 | $4.23 | $4.23 | 776 |
| 2023-10-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,397 |
| 2023-10-19 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 165 |
| 2023-10-18 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 146 |
| 2023-10-17 | $4.65 | $4.88 | $4.62 | $4.62 | $4.62 | 2,826 |
| 2023-10-16 | $5.60 | $5.60 | $4.62 | $4.62 | $4.62 | 2,444 |
| 2023-10-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 224 |
| 2023-10-12 | $5.76 | $5.76 | $5.17 | $5.60 | $5.60 | 1,660 |
| 2023-10-11 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 2,831 |
| 2023-10-10 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 71 |
| 2023-10-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 36 |
| 2023-10-06 | $6.42 | $6.42 | $6.00 | $6.41 | $6.41 | 1,176 |
| 2023-10-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 225 |
| 2023-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 57 |
| 2023-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 62 |
| 2023-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 38 |
| 2023-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 287 |
| 2023-09-28 | $5.69 | $6.00 | $5.65 | $6.00 | $6.00 | 1,502 |
| 2023-09-27 | $5.70 | $5.70 | $5.69 | $5.69 | $5.69 | 355 |
| 2023-09-26 | $6.19 | $6.20 | $6.15 | $6.15 | $6.15 | 652 |
| 2023-09-25 | $6.06 | $6.06 | $5.83 | $5.83 | $5.83 | 589 |
| 2023-09-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 391 |
| 2023-09-21 | $6.00 | $6.00 | $5.59 | $5.99 | $5.99 | 4,805 |
| 2023-09-20 | $6.01 | $6.46 | $6.01 | $6.32 | $6.32 | 1,192 |
| 2023-09-19 | $6.82 | $6.82 | $6.23 | $6.23 | $6.23 | 790 |
| 2023-09-18 | $6.90 | $7.10 | $6.77 | $6.98 | $6.98 | 1,712 |
| 2023-09-15 | $7.49 | $7.49 | $7.26 | $7.26 | $7.26 | 1,672 |
| 2023-09-14 | $7.39 | $7.80 | $7.09 | $7.60 | $7.60 | 3,670 |
| 2023-09-13 | $8.74 | $8.74 | $8.19 | $8.21 | $8.21 | 3,321 |
| 2023-09-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 557 |
| 2023-09-11 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 199 |
| 2023-09-08 | $9.00 | $9.56 | $8.80 | $8.80 | $8.80 | 3,480 |
| 2023-09-07 | $8.20 | $8.83 | $8.20 | $8.61 | $8.61 | 4,963 |
| 2023-09-06 | $7.70 | $8.35 | $7.70 | $8.22 | $8.22 | 5,178 |
| 2023-09-05 | $7.10 | $8.51 | $7.10 | $7.80 | $7.80 | 7,438 |
| 2023-09-01 | $8.00 | $8.10 | $7.50 | $7.60 | $7.60 | 4,619 |
| 2023-08-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 574 |
| 2023-08-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 691 |
| 2023-08-29 | $8.64 | $8.64 | $8.47 | $8.47 | $8.47 | 2,365 |
| 2023-08-28 | $8.50 | $9.01 | $8.49 | $8.61 | $8.61 | 5,335 |
| 2023-08-25 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 556 |
| 2023-08-24 | $8.30 | $8.65 | $8.30 | $8.65 | $8.65 | 888 |
| 2023-08-23 | $8.30 | $10.00 | $8.04 | $8.19 | $8.19 | 14,434 |
| 2023-08-22 | $8.31 | $8.41 | $7.41 | $7.75 | $7.75 | 7,496 |
| 2023-08-21 | $8.10 | $8.15 | $7.90 | $7.98 | $7.98 | 2,848 |
| 2023-08-18 | $8.70 | $8.70 | $8.19 | $8.30 | $8.30 | 5,965 |
| 2023-08-17 | $9.40 | $9.71 | $8.50 | $9.02 | $9.02 | 12,240 |
| 2023-08-16 | $10.57 | $10.57 | $9.40 | $9.61 | $9.61 | 16,240 |
| 2023-08-15 | $11.75 | $12.28 | $10.00 | $10.76 | $10.76 | 15,824 |
| 2023-08-14 | $12.18 | $12.21 | $11.58 | $11.99 | $11.99 | 6,709 |
| 2023-08-11 | $11.69 | $12.26 | $11.60 | $11.91 | $11.91 | 10,400 |
| 2023-08-10 | $10.89 | $12.65 | $10.89 | $11.60 | $11.60 | 10,886 |
| 2023-08-09 | $10.77 | $10.77 | $9.75 | $10.61 | $10.61 | 3,769 |
| 2023-08-08 | $9.61 | $11.95 | $9.52 | $10.84 | $10.84 | 27,336 |
| 2023-08-07 | $10.77 | $10.77 | $9.09 | $9.95 | $9.95 | 20,802 |
| 2023-08-04 | $10.70 | $11.00 | $10.36 | $10.97 | $10.97 | 7,816 |
| 2023-08-03 | $10.80 | $11.08 | $10.56 | $10.65 | $10.65 | 6,017 |
| 2023-08-02 | $11.56 | $12.60 | $10.83 | $11.62 | $11.62 | 9,972 |
| 2023-08-01 | $14.10 | $14.50 | $11.07 | $11.12 | $11.12 | 13,561 |
| 2023-07-31 | $0.30 | $0.33 | $0.29 | $0.30 | $15.00 | 19,716 |
| 2023-07-28 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 37,222 |
| 2023-07-27 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 66,652 |
| 2023-07-26 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 73,629 |
| 2023-07-25 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 52,584 |
| 2023-07-24 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 19,520 |
| 2023-07-21 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 27,596 |
| 2023-07-20 | $0.27 | $0.31 | $0.26 | $0.28 | $0.28 | 25,155 |
| 2023-07-19 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 21,460 |
| 2023-07-18 | $0.31 | $0.34 | $0.25 | $0.28 | $0.28 | 120,807 |
| 2023-07-17 | $0.27 | $0.32 | $0.26 | $0.29 | $0.29 | 50,304 |
| 2023-07-14 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 54,257 |
| 2023-07-13 | $0.25 | $0.30 | $0.25 | $0.29 | $0.29 | 115,236 |
| 2023-07-12 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 22,401 |
| 2023-07-11 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 7,572 |
| 2023-07-10 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 12,383 |
| 2023-07-07 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 23,728 |
| 2023-07-06 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 16,070 |
| 2023-07-05 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 111,904 |
| 2023-07-03 | $0.24 | $0.29 | $0.24 | $0.25 | $0.25 | 30,130 |
| 2023-06-30 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 92,915 |
| 2023-06-29 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 63,094 |
| 2023-06-28 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 28,308 |
| 2023-06-27 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 17,260 |
| 2023-06-26 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 23,403 |
| 2023-06-23 | $0.29 | $0.31 | $0.27 | $0.27 | $0.27 | 75,242 |
| 2023-06-22 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 29,043 |
| 2023-06-21 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 15,492 |
| 2023-06-20 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 44,601 |
| 2023-06-16 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 68,552 |
| 2023-06-15 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 51,650 |
| 2023-06-14 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 21,204 |
| 2023-06-13 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 110,310 |
| 2023-06-12 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 101,055 |
| 2023-06-09 | $0.31 | $0.31 | $0.26 | $0.27 | $0.27 | 126,728 |
| 2023-06-08 | $0.34 | $0.35 | $0.30 | $0.32 | $0.32 | 116,470 |
| 2023-06-07 | $0.40 | $0.42 | $0.32 | $0.34 | $0.34 | 374,534 |
| 2023-06-06 | $0.28 | $0.39 | $0.28 | $0.39 | $0.39 | 200,183 |
| 2023-06-05 | $0.28 | $0.32 | $0.27 | $0.28 | $0.28 | 85,614 |
| 2023-06-02 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 60,654 |
| 2023-06-01 | $0.25 | $0.32 | $0.24 | $0.28 | $0.28 | 259,082 |
| 2023-05-31 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 72,409 |
| 2023-05-30 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 11,348 |
| 2023-05-26 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 21,886 |
| 2023-05-25 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 42,876 |
| 2023-05-24 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 53,717 |
| 2023-05-23 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 27,330 |
| 2023-05-22 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 112,830 |
| 2023-05-19 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 28,740 |
| 2023-05-18 | $0.23 | $0.25 | $0.21 | $0.23 | $0.23 | 97,871 |
| 2023-05-17 | $0.22 | $0.26 | $0.22 | $0.23 | $0.23 | 139,543 |
| 2023-05-16 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 67,635 |
| 2023-05-15 | $0.22 | $0.30 | $0.20 | $0.25 | $0.25 | 295,459 |
| 2023-05-12 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 60,073 |
| 2023-05-11 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 28,840 |
| 2023-05-10 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 167,072 |
| 2023-05-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 21,894 |
| 2023-05-08 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 57,416 |
| 2023-05-05 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 40,505 |
| 2023-05-04 | $0.22 | $0.22 | $0.16 | $0.19 | $0.19 | 169,692 |
| 2023-05-03 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 205,956 |
| 2023-05-02 | $0.19 | $0.21 | $0.16 | $0.19 | $0.19 | 410,350 |
| 2023-05-01 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 97,516 |
| 2023-04-28 | $0.23 | $0.24 | $0.18 | $0.21 | $0.21 | 259,637 |
| 2023-04-27 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 71,015 |
| 2023-04-26 | $0.26 | $0.26 | $0.10 | $0.21 | $0.21 | 535,241 |
| 2023-04-25 | $0.26 | $0.27 | $0.23 | $0.26 | $0.26 | 70,235 |
| 2023-04-24 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 39,736 |
| 2023-04-21 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 5,021 |
| 2023-04-20 | $0.32 | $0.32 | $0.26 | $0.29 | $0.29 | 15,964 |
| 2023-04-19 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 54,483 |
| 2023-04-18 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 59,764 |
| 2023-04-17 | $0.31 | $0.33 | $0.27 | $0.27 | $0.27 | 183,961 |
| 2023-04-14 | $0.35 | $0.38 | $0.26 | $0.28 | $0.28 | 498,761 |
| 2023-04-13 | $0.27 | $0.39 | $0.26 | $0.33 | $0.33 | 814,088 |
| 2023-04-12 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 33,364 |
| 2023-04-11 | $0.27 | $0.28 | $0.24 | $0.27 | $0.27 | 148,999 |
| 2023-04-10 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 10,809 |
| 2023-04-06 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 12,807 |
| 2023-04-05 | $0.26 | $0.29 | $0.25 | $0.27 | $0.27 | 82,121 |
| 2023-04-04 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 60,896 |
| 2023-04-03 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 44,610 |
| 2023-03-31 | $0.32 | $0.32 | $0.27 | $0.29 | $0.29 | 74,925 |
| 2023-03-30 | $0.25 | $0.32 | $0.25 | $0.30 | $0.30 | 121,437 |
| 2023-03-29 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 172,670 |
| 2023-03-28 | $0.26 | $0.29 | $0.26 | $0.26 | $0.26 | 103,276 |
| 2023-03-27 | $0.27 | $0.30 | $0.26 | $0.27 | $0.27 | 107,369 |
| 2023-03-24 | $0.30 | $0.30 | $0.25 | $0.28 | $0.28 | 95,136 |
| 2023-03-23 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 28,776 |
| 2023-03-22 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 31,389 |
| 2023-03-21 | $0.30 | $0.33 | $0.29 | $0.31 | $0.31 | 51,644 |
| 2023-03-20 | $0.31 | $0.36 | $0.30 | $0.31 | $0.31 | 88,919 |
| 2023-03-17 | $0.34 | $0.34 | $0.29 | $0.33 | $0.33 | 60,646 |
| 2023-03-16 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 83,114 |
| 2023-03-15 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 86,664 |
| 2023-03-14 | $0.34 | $0.37 | $0.32 | $0.33 | $0.33 | 43,635 |
| 2023-03-13 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 38,202 |
| 2023-03-10 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 34,766 |
| 2023-03-09 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 45,942 |
| 2023-03-08 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 32,044 |
| 2023-03-07 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 31,068 |
| 2023-03-06 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 154,639 |
| 2023-03-03 | $0.35 | $0.37 | $0.31 | $0.33 | $0.33 | 91,961 |
| 2023-03-02 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 39,217 |
| 2023-03-01 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 37,956 |
| 2023-02-28 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 65,627 |
| 2023-02-27 | $0.32 | $0.38 | $0.32 | $0.37 | $0.37 | 89,884 |
| 2023-02-24 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 31,785 |
| 2023-02-23 | $0.33 | $0.37 | $0.31 | $0.34 | $0.34 | 277,859 |
| 2023-02-22 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 32,947 |
| 2023-02-21 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 63,695 |
| 2023-02-17 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 29,222 |
| 2023-02-16 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 37,455 |
| 2023-02-15 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 42,758 |
| 2023-02-14 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 66,958 |
| 2023-02-13 | $0.33 | $0.36 | $0.30 | $0.33 | $0.33 | 84,885 |
| 2023-02-10 | $0.36 | $0.36 | $0.31 | $0.33 | $0.33 | 48,523 |
| 2023-02-09 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 97,040 |
| 2023-02-08 | $0.38 | $0.40 | $0.35 | $0.36 | $0.36 | 163,076 |
| 2023-02-07 | $0.43 | $0.43 | $0.36 | $0.39 | $0.39 | 174,022 |
| 2023-02-06 | $0.39 | $0.39 | $0.36 | $0.38 | $0.38 | 64,431 |
| 2023-02-03 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 143,830 |
| 2023-02-02 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 145,051 |
| 2023-02-01 | $0.39 | $0.42 | $0.36 | $0.36 | $0.36 | 148,578 |
| 2023-01-31 | $0.43 | $0.45 | $0.38 | $0.39 | $0.39 | 176,974 |
| 2023-01-30 | $0.46 | $0.48 | $0.38 | $0.41 | $0.41 | 221,321 |
| 2023-01-27 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 187,682 |
| 2023-01-26 | $0.50 | $0.51 | $0.46 | $0.49 | $0.49 | 1,871,155 |
| 2023-01-25 | $0.48 | $0.53 | $0.47 | $0.49 | $0.49 | 52,116 |
| 2023-01-24 | $0.54 | $0.59 | $0.49 | $0.49 | $0.49 | 44,891 |
| 2023-01-23 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 24,757 |
| 2023-01-20 | $0.53 | $0.61 | $0.46 | $0.52 | $0.52 | 164,333 |
| 2023-01-19 | $0.55 | $0.55 | $0.47 | $0.50 | $0.50 | 156,811 |
| 2023-01-18 | $0.58 | $0.62 | $0.52 | $0.52 | $0.52 | 52,304 |
| 2023-01-17 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 74,641 |
| 2023-01-13 | $0.60 | $0.64 | $0.57 | $0.58 | $0.58 | 103,585 |
| 2023-01-12 | $0.54 | $0.63 | $0.53 | $0.59 | $0.59 | 214,623 |
| 2023-01-11 | $0.53 | $0.55 | $0.49 | $0.54 | $0.54 | 116,043 |
| 2023-01-10 | $0.49 | $0.54 | $0.48 | $0.52 | $0.52 | 121,254 |
| 2023-01-09 | $0.51 | $0.55 | $0.45 | $0.47 | $0.47 | 516,130 |
| 2023-01-06 | $0.31 | $0.67 | $0.31 | $0.56 | $0.56 | 4,646,206 |
| 2023-01-05 | $0.31 | $0.32 | $0.27 | $0.31 | $0.31 | 178,189 |
| 2023-01-04 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 29,145 |
| 2023-01-03 | $0.28 | $0.31 | $0.27 | $0.29 | $0.29 | 57,663 |
| 2022-12-30 | $0.33 | $0.33 | $0.27 | $0.30 | $0.30 | 122,475 |
| 2022-12-29 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 51,938 |
| 2022-12-28 | $0.25 | $0.33 | $0.24 | $0.24 | $0.24 | 221,087 |
| 2022-12-27 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 46,196 |
| 2022-12-23 | $0.27 | $0.30 | $0.24 | $0.26 | $0.26 | 170,039 |
| 2022-12-22 | $0.29 | $0.32 | $0.26 | $0.27 | $0.27 | 97,509 |
| 2022-12-21 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 42,727 |
| 2022-12-20 | $0.32 | $0.33 | $0.28 | $0.30 | $0.30 | 223,802 |
| 2022-12-19 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 109,441 |
| 2022-12-16 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 110,652 |
| 2022-12-15 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 41,142 |
| 2022-12-14 | $0.37 | $0.39 | $0.32 | $0.34 | $0.34 | 135,796 |
| 2022-12-13 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 86,478 |
| 2022-12-12 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 58,697 |
| 2022-12-09 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 85,348 |
| 2022-12-08 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 87,037 |
| 2022-12-07 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 48,370 |
| 2022-12-06 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 23,464 |
| 2022-12-05 | $0.40 | $0.44 | $0.38 | $0.40 | $0.40 | 74,579 |
| 2022-12-02 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 54,372 |
| 2022-12-01 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 136,100 |
| 2022-11-30 | $0.45 | $0.46 | $0.40 | $0.42 | $0.42 | 141,615 |
| 2022-11-29 | $0.50 | $0.53 | $0.45 | $0.45 | $0.45 | 128,554 |
| 2022-11-28 | $0.53 | $0.54 | $0.48 | $0.53 | $0.53 | 20,986 |
| 2022-11-25 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 13,283 |
| 2022-11-23 | $0.57 | $0.65 | $0.50 | $0.54 | $0.54 | 193,573 |
| 2022-11-22 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 127,758 |
| 2022-11-21 | $0.63 | $0.69 | $0.60 | $0.62 | $0.62 | 29,951 |
| 2022-11-18 | $0.60 | $0.66 | $0.60 | $0.65 | $0.65 | 12,471 |
| 2022-11-17 | $0.65 | $0.66 | $0.57 | $0.65 | $0.65 | 26,738 |
| 2022-11-16 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 144,482 |
| 2022-11-15 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 289,908 |
| 2022-11-14 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 69,710 |
| 2022-11-11 | $0.67 | $0.70 | $0.57 | $0.66 | $0.66 | 226,992 |
| 2022-11-10 | $0.61 | $0.66 | $0.55 | $0.55 | $0.55 | 400,846 |
| 2022-11-09 | $0.62 | $0.62 | $0.52 | $0.54 | $0.54 | 92,163 |
| 2022-11-08 | $0.66 | $0.69 | $0.61 | $0.62 | $0.62 | 28,503 |
| 2022-11-07 | $0.58 | $0.66 | $0.58 | $0.64 | $0.64 | 38,396 |
| 2022-11-04 | $0.60 | $0.62 | $0.57 | $0.58 | $0.58 | 32,658 |
| 2022-11-03 | $0.65 | $0.68 | $0.55 | $0.58 | $0.58 | 108,779 |
| 2022-11-02 | $0.75 | $0.75 | $0.63 | $0.63 | $0.63 | 45,152 |
| 2022-11-01 | $0.67 | $0.70 | $0.65 | $0.68 | $0.68 | 15,760 |
| 2022-10-31 | $0.70 | $0.70 | $0.62 | $0.67 | $0.67 | 51,321 |
| 2022-10-28 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 12,262 |
| 2022-10-27 | $0.73 | $0.76 | $0.67 | $0.69 | $0.69 | 64,547 |
| 2022-10-26 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 42,716 |
| 2022-10-25 | $0.77 | $0.81 | $0.74 | $0.77 | $0.77 | 37,134 |
| 2022-10-24 | $0.76 | $0.81 | $0.76 | $0.77 | $0.77 | 42,361 |
| 2022-10-21 | $0.76 | $0.83 | $0.76 | $0.78 | $0.78 | 9,669 |
| 2022-10-20 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 54,398 |
| 2022-10-19 | $0.77 | $0.84 | $0.77 | $0.81 | $0.81 | 27,258 |
| 2022-10-18 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 30,853 |
| 2022-10-17 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 46,199 |
| 2022-10-14 | $0.81 | $0.84 | $0.79 | $0.81 | $0.81 | 24,669 |
| 2022-10-13 | $0.77 | $0.84 | $0.77 | $0.81 | $0.81 | 24,575 |
| 2022-10-12 | $0.87 | $0.90 | $0.82 | $0.82 | $0.82 | 47,293 |
| 2022-10-11 | $0.92 | $0.94 | $0.85 | $0.87 | $0.87 | 39,411 |
| 2022-10-10 | $0.95 | $0.95 | $0.84 | $0.90 | $0.90 | 45,534 |
| 2022-10-07 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 16,808 |
| 2022-10-06 | $0.95 | $0.95 | $0.86 | $0.95 | $0.95 | 48,071 |
| 2022-10-05 | $0.86 | $0.92 | $0.82 | $0.88 | $0.88 | 35,156 |
| 2022-10-04 | $0.86 | $0.88 | $0.78 | $0.84 | $0.84 | 21,069 |
| 2022-10-03 | $0.71 | $0.82 | $0.71 | $0.81 | $0.81 | 18,557 |
| 2022-09-30 | $0.74 | $0.80 | $0.72 | $0.78 | $0.78 | 38,814 |
| 2022-09-29 | $0.76 | $0.83 | $0.75 | $0.80 | $0.80 | 32,558 |
| 2022-09-28 | $0.73 | $0.82 | $0.73 | $0.76 | $0.76 | 24,984 |
| 2022-09-27 | $0.75 | $0.78 | $0.70 | $0.73 | $0.73 | 29,243 |
| 2022-09-26 | $0.79 | $0.81 | $0.75 | $0.75 | $0.75 | 46,895 |
| 2022-09-23 | $0.78 | $0.83 | $0.75 | $0.81 | $0.81 | 132,066 |
| 2022-09-22 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 80,780 |
| 2022-09-21 | $0.89 | $0.89 | $0.78 | $0.85 | $0.85 | 414,947 |
| 2022-09-20 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 29,364 |
| 2022-09-19 | $0.93 | $0.97 | $0.87 | $0.88 | $0.88 | 183,116 |
| 2022-09-16 | $1.14 | $1.15 | $0.97 | $0.97 | $0.97 | 185,165 |
| 2022-09-15 | $1.06 | $1.13 | $1.01 | $1.01 | $1.01 | 116,352 |
| 2022-09-14 | $1.15 | $1.16 | $1.03 | $1.03 | $1.03 | 96,679 |
| 2022-09-13 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 47,621 |
| 2022-09-12 | $1.12 | $1.17 | $1.09 | $1.12 | $1.12 | 39,628 |
| 2022-09-09 | $1.05 | $1.14 | $1.05 | $1.12 | $1.12 | 48,499 |
| 2022-09-08 | $1.03 | $1.10 | $1.01 | $1.04 | $1.04 | 59,843 |
| 2022-09-07 | $1.13 | $1.14 | $1.05 | $1.09 | $1.09 | 61,380 |
| 2022-09-06 | $1.18 | $1.20 | $1.13 | $1.14 | $1.14 | 35,051 |
| 2022-09-02 | $1.20 | $1.21 | $1.14 | $1.17 | $1.17 | 140,050 |
| 2022-09-01 | $1.18 | $1.20 | $1.10 | $1.20 | $1.20 | 37,983 |
| 2022-08-31 | $1.13 | $1.17 | $1.11 | $1.16 | $1.16 | 37,713 |
| 2022-08-30 | $1.15 | $1.16 | $1.08 | $1.12 | $1.12 | 17,435 |
| 2022-08-29 | $1.16 | $1.17 | $1.10 | $1.14 | $1.14 | 28,712 |
| 2022-08-26 | $1.12 | $1.14 | $1.05 | $1.14 | $1.14 | 62,763 |
| 2022-08-25 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 63,850 |
| 2022-08-24 | $1.03 | $1.14 | $1.00 | $1.13 | $1.13 | 185,756 |
| 2022-08-23 | $0.96 | $1.04 | $0.96 | $1.02 | $1.02 | 255,298 |
| 2022-08-22 | $1.02 | $1.02 | $0.92 | $0.96 | $0.96 | 148,423 |
| 2022-08-19 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 49,056 |
| 2022-08-18 | $1.12 | $1.12 | $1.04 | $1.06 | $1.06 | 110,585 |
| 2022-08-17 | $1.15 | $1.15 | $1.09 | $1.12 | $1.12 | 150,198 |
| 2022-08-16 | $1.18 | $1.31 | $1.14 | $1.14 | $1.14 | 425,587 |
| 2022-08-15 | $1.19 | $1.22 | $1.17 | $1.22 | $1.22 | 38,042 |
| 2022-08-12 | $1.22 | $1.26 | $1.17 | $1.18 | $1.18 | 98,515 |
| 2022-08-11 | $1.19 | $1.25 | $1.16 | $1.20 | $1.20 | 218,597 |
| 2022-08-10 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 218,206 |
| 2022-08-09 | $1.19 | $1.19 | $1.13 | $1.16 | $1.16 | 57,540 |
| 2022-08-08 | $1.16 | $1.22 | $1.16 | $1.17 | $1.17 | 80,827 |
| 2022-08-05 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 44,893 |
| 2022-08-04 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 60,124 |
| 2022-08-03 | $1.18 | $1.20 | $1.14 | $1.15 | $1.15 | 62,067 |
| 2022-08-02 | $1.16 | $1.20 | $1.10 | $1.17 | $1.17 | 92,624 |
| 2022-08-01 | $1.24 | $1.26 | $1.16 | $1.17 | $1.17 | 134,756 |
| 2022-07-29 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 34,925 |
| 2022-07-28 | $1.28 | $1.29 | $1.23 | $1.25 | $1.25 | 51,553 |
| 2022-07-27 | $1.25 | $1.30 | $1.22 | $1.29 | $1.29 | 70,119 |
| 2022-07-26 | $1.30 | $1.30 | $1.24 | $1.25 | $1.25 | 100,534 |
| 2022-07-25 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 28,171 |
| 2022-07-22 | $1.39 | $1.39 | $1.32 | $1.33 | $1.33 | 42,142 |
| 2022-07-21 | $1.34 | $1.40 | $1.33 | $1.40 | $1.40 | 124,094 |
| 2022-07-20 | $1.35 | $1.39 | $1.34 | $1.36 | $1.36 | 135,484 |
| 2022-07-19 | $1.59 | $1.59 | $1.36 | $1.37 | $1.37 | 171,377 |
| 2022-07-18 | $1.31 | $1.50 | $1.31 | $1.46 | $1.46 | 238,983 |
| 2022-07-15 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 32,832 |
| 2022-07-14 | $1.26 | $1.37 | $1.26 | $1.33 | $1.33 | 148,193 |
| 2022-07-13 | $1.25 | $1.30 | $1.23 | $1.29 | $1.29 | 102,280 |
| 2022-07-12 | $1.37 | $1.42 | $1.31 | $1.31 | $1.31 | 129,045 |
| 2022-07-11 | $1.44 | $1.47 | $1.35 | $1.38 | $1.38 | 95,633 |
| 2022-07-08 | $1.48 | $1.54 | $1.45 | $1.47 | $1.47 | 215,450 |
| 2022-07-07 | $1.47 | $1.56 | $1.47 | $1.48 | $1.48 | 336,381 |
| 2022-07-06 | $1.51 | $1.59 | $1.45 | $1.47 | $1.47 | 281,490 |
| 2022-07-05 | $1.59 | $1.59 | $1.52 | $1.55 | $1.55 | 212,605 |
| 2022-07-01 | $1.49 | $1.64 | $1.49 | $1.59 | $1.59 | 129,243 |
| 2022-06-30 | $1.51 | $1.57 | $1.48 | $1.53 | $1.53 | 232,929 |
| 2022-06-29 | $1.65 | $1.65 | $1.54 | $1.56 | $1.56 | 236,068 |
| 2022-06-28 | $1.74 | $1.77 | $1.64 | $1.64 | $1.64 | 116,491 |
| 2022-06-27 | $1.65 | $1.78 | $1.60 | $1.74 | $1.74 | 217,678 |
| 2022-06-24 | $1.74 | $1.82 | $1.64 | $1.65 | $1.65 | 1,370,010 |
| 2022-06-23 | $1.56 | $1.79 | $1.55 | $1.77 | $1.77 | 364,376 |
| 2022-06-22 | $1.55 | $1.60 | $1.51 | $1.58 | $1.58 | 393,911 |
| 2022-06-21 | $1.56 | $1.59 | $1.50 | $1.59 | $1.59 | 326,224 |
| 2022-06-17 | $1.59 | $1.64 | $1.55 | $1.57 | $1.57 | 432,670 |
| 2022-06-16 | $1.40 | $1.62 | $1.39 | $1.61 | $1.61 | 824,864 |
| 2022-06-15 | $1.39 | $1.46 | $1.33 | $1.45 | $1.45 | 453,570 |
| 2022-06-14 | $1.50 | $1.50 | $1.40 | $1.40 | $1.40 | 236,017 |
| 2022-06-13 | $1.26 | $1.66 | $1.26 | $1.52 | $1.52 | 1,127,608 |
| 2022-06-10 | $1.37 | $1.38 | $1.26 | $1.35 | $1.35 | 401,883 |
| 2022-06-09 | $1.38 | $1.49 | $1.33 | $1.40 | $1.40 | 936,701 |
| 2022-06-08 | $1.47 | $1.48 | $1.39 | $1.40 | $1.40 | 542,231 |
| 2022-06-07 | $1.35 | $1.50 | $1.32 | $1.46 | $1.46 | 528,187 |
| 2022-06-06 | $1.50 | $1.50 | $1.35 | $1.38 | $1.38 | 604,245 |
| 2022-06-03 | $1.57 | $1.58 | $1.50 | $1.50 | $1.50 | 324,190 |
| 2022-06-02 | $1.53 | $1.62 | $1.51 | $1.57 | $1.57 | 507,486 |
| 2022-06-01 | $1.73 | $1.77 | $1.53 | $1.54 | $1.54 | 452,299 |
| 2022-05-31 | $1.65 | $1.79 | $1.63 | $1.71 | $1.71 | 507,173 |
| 2022-05-27 | $1.59 | $1.73 | $1.57 | $1.71 | $1.71 | 836,224 |
| 2022-05-26 | $1.53 | $1.65 | $1.48 | $1.58 | $1.58 | 541,961 |
| 2022-05-25 | $1.61 | $1.65 | $1.53 | $1.55 | $1.55 | 799,631 |
| 2022-05-24 | $1.67 | $1.69 | $1.58 | $1.63 | $1.63 | 389,115 |
| 2022-05-23 | $1.60 | $1.79 | $1.60 | $1.70 | $1.70 | 473,194 |
| 2022-05-20 | $1.64 | $1.71 | $1.62 | $1.69 | $1.69 | 414,113 |
| 2022-05-19 | $1.58 | $1.68 | $1.55 | $1.67 | $1.67 | 902,552 |
| 2022-05-18 | $1.60 | $1.70 | $1.55 | $1.65 | $1.65 | 1,524,910 |
| 2022-05-17 | $1.68 | $1.71 | $1.57 | $1.65 | $1.65 | 1,568,231 |
| 2022-05-16 | $2.08 | $2.11 | $1.63 | $1.70 | $1.70 | 2,202,554 |
| 2022-05-13 | $2.12 | $2.33 | $1.88 | $2.09 | $2.09 | 2,159,652 |
| 2022-05-12 | $2.09 | $2.34 | $2.02 | $2.31 | $2.31 | 1,666,901 |
| 2022-05-11 | $2.09 | $2.24 | $1.97 | $2.06 | $2.06 | 2,520,195 |
| 2022-05-10 | $2.30 | $2.46 | $2.03 | $2.10 | $2.10 | 4,291,612 |
| 2022-05-09 | $1.68 | $2.31 | $1.65 | $2.20 | $2.20 | 13,080,973 |
| 2022-05-06 | $1.66 | $1.81 | $1.61 | $1.74 | $1.74 | 883,889 |
| 2022-05-05 | $1.87 | $1.90 | $1.66 | $1.69 | $1.69 | 1,217,759 |
| 2022-05-04 | $1.78 | $1.99 | $1.68 | $1.92 | $1.92 | 1,272,386 |
| 2022-05-03 | $1.75 | $1.91 | $1.71 | $1.82 | $1.82 | 1,740,146 |
| 2022-05-02 | $1.64 | $2.15 | $1.60 | $1.85 | $1.85 | 6,539,055 |
| 2022-04-29 | $1.82 | $1.87 | $1.61 | $1.66 | $1.66 | 2,068,305 |
| 2022-04-28 | $2.14 | $2.18 | $1.66 | $1.84 | $1.84 | 4,249,326 |
| 2022-04-27 | $2.13 | $2.48 | $2.05 | $2.14 | $2.14 | 3,971,469 |
| 2022-04-26 | $2.33 | $2.44 | $2.04 | $2.16 | $2.16 | 4,477,682 |
| 2022-04-25 | $2.54 | $2.85 | $2.22 | $2.38 | $2.38 | 6,836,187 |
| 2022-04-22 | $2.92 | $3.19 | $2.55 | $2.71 | $2.71 | 10,475,780 |
| 2022-04-21 | $2.62 | $3.56 | $2.50 | $3.03 | $3.03 | 39,881,538 |
| 2022-04-20 | $2.42 | $3.19 | $2.35 | $2.71 | $2.71 | 34,401,553 |
| 2022-04-19 | $2.14 | $3.17 | $1.96 | $2.73 | $2.73 | 37,651,467 |
| 2022-04-18 | $2.77 | $3.34 | $2.10 | $2.16 | $2.16 | 67,496,506 |
| 2022-04-14 | $1.41 | $2.67 | $1.34 | $2.44 | $2.44 | 54,821,162 |
| 2022-04-13 | $1.64 | $1.69 | $1.38 | $1.44 | $1.44 | 3,290,198 |
| 2022-04-12 | $2.04 | $2.12 | $1.61 | $1.74 | $1.74 | 3,994,211 |
| 2022-04-11 | $1.72 | $2.31 | $1.65 | $2.29 | $2.29 | 14,242,243 |
| 2022-04-08 | $1.87 | $2.62 | $1.76 | $1.96 | $1.96 | 194,339,256 |
| 2022-04-07 | $1.14 | $1.50 | $1.13 | $1.41 | $1.41 | 80,097,196 |
| 2022-04-06 | $0.95 | $0.95 | $0.84 | $0.86 | $0.86 | 4,238,509 |
| 2022-04-05 | $1.00 | $1.02 | $0.90 | $0.92 | $0.92 | 103,805 |
| 2022-04-04 | $1.02 | $1.02 | $0.96 | $0.96 | $0.96 | 128,095 |
| 2022-04-01 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 56,147 |
| 2022-03-31 | $1.00 | $1.05 | $0.96 | $0.97 | $0.97 | 91,857 |
| 2022-03-30 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 50,905 |
| 2022-03-29 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 84,496 |
| 2022-03-28 | $1.08 | $1.12 | $1.03 | $1.04 | $1.04 | 53,820 |
| 2022-03-25 | $1.14 | $1.15 | $1.05 | $1.08 | $1.08 | 107,803 |
| 2022-03-24 | $1.09 | $1.19 | $1.03 | $1.18 | $1.18 | 195,066 |
| 2022-03-23 | $1.11 | $1.18 | $1.07 | $1.08 | $1.08 | 49,852 |
| 2022-03-22 | $1.01 | $1.11 | $1.01 | $1.09 | $1.09 | 27,075 |
| 2022-03-21 | $1.12 | $1.12 | $1.00 | $1.01 | $1.01 | 44,275 |
| 2022-03-18 | $0.91 | $1.03 | $0.91 | $1.03 | $1.03 | 91,880 |
| 2022-03-17 | $0.83 | $0.92 | $0.83 | $0.90 | $0.90 | 32,119 |
| 2022-03-16 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 54,159 |
| 2022-03-15 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 72,510 |
| 2022-03-14 | $0.92 | $0.92 | $0.79 | $0.81 | $0.81 | 156,510 |
| 2022-03-11 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 90,508 |
| 2022-03-10 | $0.92 | $0.94 | $0.87 | $0.92 | $0.92 | 33,543 |
| 2022-03-09 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 96,552 |
| 2022-03-08 | $0.93 | $0.99 | $0.86 | $0.88 | $0.88 | 124,362 |
| 2022-03-07 | $1.02 | $1.02 | $0.92 | $0.93 | $0.93 | 132,050 |
| 2022-03-04 | $1.01 | $1.05 | $0.93 | $0.97 | $0.97 | 82,449 |
| 2022-03-03 | $1.13 | $1.13 | $1.02 | $1.04 | $1.04 | 82,103 |
| 2022-03-02 | $1.09 | $1.12 | $1.08 | $1.11 | $1.11 | 52,478 |
| 2022-03-01 | $1.19 | $1.19 | $1.08 | $1.09 | $1.09 | 127,102 |
| 2022-02-28 | $1.14 | $1.25 | $1.14 | $1.20 | $1.20 | 88,058 |
| 2022-02-25 | $1.15 | $1.19 | $1.10 | $1.14 | $1.14 | 64,606 |
| 2022-02-24 | $1.10 | $1.14 | $1.05 | $1.12 | $1.12 | 100,081 |
| 2022-02-23 | $1.14 | $1.19 | $1.10 | $1.10 | $1.10 | 102,261 |
| 2022-02-22 | $1.15 | $1.17 | $1.11 | $1.11 | $1.11 | 80,995 |
| 2022-02-18 | $1.21 | $1.22 | $1.13 | $1.16 | $1.16 | 97,127 |
| 2022-02-17 | $1.21 | $1.26 | $1.14 | $1.19 | $1.19 | 154,939 |
| 2022-02-16 | $1.25 | $1.29 | $1.21 | $1.23 | $1.23 | 177,996 |
| 2022-02-15 | $1.28 | $1.30 | $1.25 | $1.25 | $1.25 | 153,217 |
| 2022-02-14 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 71,868 |
| 2022-02-11 | $1.32 | $1.36 | $1.30 | $1.30 | $1.30 | 90,136 |
| 2022-02-10 | $1.34 | $1.41 | $1.30 | $1.32 | $1.32 | 121,558 |
| 2022-02-09 | $1.39 | $1.40 | $1.35 | $1.38 | $1.38 | 71,411 |
| 2022-02-08 | $1.38 | $1.40 | $1.34 | $1.35 | $1.35 | 164,101 |
| 2022-02-07 | $1.37 | $1.41 | $1.37 | $1.39 | $1.39 | 37,101 |
| 2022-02-04 | $1.36 | $1.43 | $1.30 | $1.38 | $1.38 | 102,423 |
| 2022-02-03 | $1.49 | $1.51 | $1.35 | $1.38 | $1.38 | 124,695 |
| 2022-02-02 | $1.65 | $1.66 | $1.47 | $1.49 | $1.49 | 94,760 |
| 2022-02-01 | $1.43 | $1.65 | $1.41 | $1.62 | $1.62 | 128,236 |
| 2022-01-31 | $1.26 | $1.44 | $1.26 | $1.44 | $1.44 | 184,690 |
| 2022-01-28 | $1.28 | $1.30 | $1.25 | $1.26 | $1.26 | 96,915 |
| 2022-01-27 | $1.35 | $1.39 | $1.23 | $1.28 | $1.28 | 78,037 |
| 2022-01-26 | $1.40 | $1.46 | $1.32 | $1.34 | $1.34 | 97,093 |
| 2022-01-25 | $1.39 | $1.43 | $1.35 | $1.39 | $1.39 | 56,819 |
| 2022-01-24 | $1.36 | $1.43 | $1.28 | $1.41 | $1.41 | 200,222 |
| 2022-01-21 | $1.48 | $1.51 | $1.36 | $1.39 | $1.39 | 209,545 |
| 2022-01-20 | $1.56 | $1.60 | $1.48 | $1.50 | $1.50 | 115,409 |
| 2022-01-19 | $1.44 | $1.56 | $1.38 | $1.52 | $1.52 | 175,350 |
| 2022-01-18 | $1.45 | $1.47 | $1.37 | $1.46 | $1.46 | 161,108 |
| 2022-01-14 | $1.52 | $1.57 | $1.32 | $1.40 | $1.40 | 579,956 |
| 2022-01-13 | $1.29 | $1.77 | $1.23 | $1.58 | $1.58 | 1,820,502 |
| 2022-01-12 | $1.37 | $1.37 | $1.26 | $1.27 | $1.27 | 226,563 |
| 2022-01-11 | $1.24 | $1.29 | $1.23 | $1.25 | $1.25 | 53,134 |
| 2022-01-10 | $1.29 | $1.31 | $1.17 | $1.24 | $1.24 | 225,034 |
| 2022-01-07 | $1.40 | $1.40 | $1.26 | $1.28 | $1.28 | 96,071 |
| 2022-01-06 | $1.34 | $1.46 | $1.25 | $1.40 | $1.40 | 564,656 |
| 2022-01-05 | $1.37 | $1.47 | $1.28 | $1.28 | $1.28 | 321,767 |
| 2022-01-04 | $1.48 | $1.48 | $1.35 | $1.38 | $1.38 | 152,124 |
| 2022-01-03 | $1.41 | $1.50 | $1.41 | $1.44 | $1.44 | 117,288 |
| 2021-12-31 | $1.40 | $1.47 | $1.36 | $1.40 | $1.40 | 310,054 |
| 2021-12-30 | $1.55 | $1.61 | $1.35 | $1.36 | $1.36 | 285,590 |
| 2021-12-29 | $1.33 | $1.58 | $1.33 | $1.54 | $1.54 | 488,561 |
| 2021-12-28 | $1.50 | $1.50 | $1.31 | $1.33 | $1.33 | 223,812 |
| 2021-12-27 | $1.48 | $1.61 | $1.39 | $1.50 | $1.50 | 205,207 |
| 2021-12-23 | $1.25 | $1.49 | $1.25 | $1.44 | $1.44 | 301,766 |
| 2021-12-22 | $1.28 | $1.29 | $1.23 | $1.26 | $1.26 | 369,839 |
| 2021-12-21 | $1.28 | $1.28 | $1.22 | $1.25 | $1.25 | 245,331 |
| 2021-12-20 | $1.31 | $1.36 | $1.21 | $1.25 | $1.25 | 212,876 |
| 2021-12-17 | $1.39 | $1.41 | $1.34 | $1.36 | $1.36 | 149,710 |
| 2021-12-16 | $1.39 | $1.50 | $1.33 | $1.38 | $1.38 | 108,880 |
| 2021-12-15 | $1.50 | $1.50 | $1.38 | $1.39 | $1.39 | 203,439 |
| 2021-12-14 | $1.61 | $1.63 | $1.48 | $1.50 | $1.50 | 100,365 |
| 2021-12-13 | $1.73 | $1.75 | $1.58 | $1.62 | $1.62 | 73,404 |
| 2021-12-10 | $1.69 | $1.77 | $1.66 | $1.74 | $1.74 | 99,339 |
| 2021-12-09 | $1.72 | $1.74 | $1.63 | $1.69 | $1.69 | 69,078 |
| 2021-12-08 | $1.73 | $1.73 | $1.62 | $1.70 | $1.70 | 124,476 |
| 2021-12-07 | $1.57 | $1.73 | $1.52 | $1.72 | $1.72 | 339,225 |
| 2021-12-06 | $1.49 | $1.52 | $1.47 | $1.50 | $1.50 | 146,169 |
| 2021-12-03 | $1.51 | $1.54 | $1.45 | $1.49 | $1.49 | 136,928 |
| 2021-12-02 | $1.60 | $1.62 | $1.51 | $1.53 | $1.53 | 192,820 |
| 2021-12-01 | $1.78 | $1.80 | $1.58 | $1.60 | $1.60 | 149,105 |
| 2021-11-30 | $1.72 | $1.77 | $1.68 | $1.73 | $1.73 | 98,147 |
| 2021-11-29 | $1.87 | $1.98 | $1.69 | $1.74 | $1.74 | 234,926 |
| 2021-11-26 | $1.86 | $1.89 | $1.80 | $1.84 | $1.84 | 51,523 |
| 2021-11-24 | $1.83 | $2.00 | $1.82 | $1.92 | $1.92 | 93,620 |
| 2021-11-23 | $1.96 | $1.96 | $1.76 | $1.87 | $1.87 | 157,183 |
| 2021-11-22 | $1.97 | $2.02 | $1.86 | $1.93 | $1.93 | 165,882 |
| 2021-11-19 | $1.99 | $2.03 | $1.98 | $1.98 | $1.98 | 70,017 |
| 2021-11-18 | $2.17 | $2.20 | $1.95 | $2.00 | $2.00 | 200,211 |
| 2021-11-17 | $2.24 | $2.25 | $2.15 | $2.17 | $2.17 | 96,629 |
| 2021-11-16 | $2.29 | $2.30 | $2.21 | $2.27 | $2.27 | 87,069 |
| 2021-11-15 | $2.30 | $2.33 | $2.26 | $2.28 | $2.28 | 131,681 |
| 2021-11-12 | $2.39 | $2.43 | $2.27 | $2.33 | $2.33 | 127,505 |
| 2021-11-11 | $2.46 | $2.46 | $2.35 | $2.38 | $2.38 | 111,908 |
| 2021-11-10 | $2.58 | $2.58 | $2.42 | $2.42 | $2.42 | 85,084 |
| 2021-11-09 | $2.55 | $2.59 | $2.44 | $2.59 | $2.59 | 176,394 |
| 2021-11-08 | $2.66 | $2.75 | $2.60 | $2.62 | $2.62 | 260,896 |
| 2021-11-05 | $2.71 | $2.79 | $2.64 | $2.67 | $2.67 | 121,746 |
| 2021-11-04 | $2.63 | $2.73 | $2.61 | $2.67 | $2.67 | 65,354 |
| 2021-11-03 | $2.68 | $2.72 | $2.56 | $2.63 | $2.63 | 138,752 |
| 2021-11-02 | $2.64 | $2.72 | $2.62 | $2.69 | $2.69 | 45,774 |
| 2021-11-01 | $2.57 | $2.77 | $2.51 | $2.75 | $2.75 | 112,185 |
| 2021-10-29 | $2.51 | $2.58 | $2.51 | $2.54 | $2.54 | 48,475 |
| 2021-10-28 | $2.54 | $2.58 | $2.40 | $2.55 | $2.55 | 86,428 |
| 2021-10-27 | $2.63 | $2.66 | $2.55 | $2.55 | $2.55 | 62,940 |
| 2021-10-26 | $2.69 | $2.77 | $2.63 | $2.65 | $2.65 | 96,417 |
| 2021-10-25 | $2.58 | $2.68 | $2.55 | $2.65 | $2.65 | 104,621 |
| 2021-10-22 | $2.77 | $2.77 | $2.52 | $2.58 | $2.58 | 270,800 |
| 2021-10-21 | $2.81 | $2.87 | $2.74 | $2.79 | $2.79 | 74,317 |
| 2021-10-20 | $2.88 | $2.89 | $2.78 | $2.83 | $2.83 | 58,645 |
| 2021-10-19 | $2.74 | $2.88 | $2.74 | $2.84 | $2.84 | 112,402 |
| 2021-10-18 | $2.86 | $2.86 | $2.69 | $2.73 | $2.73 | 87,456 |
| 2021-10-15 | $2.90 | $2.90 | $2.70 | $2.80 | $2.80 | 185,172 |
| 2021-10-14 | $2.89 | $2.94 | $2.79 | $2.86 | $2.86 | 90,776 |
| 2021-10-13 | $2.81 | $2.95 | $2.80 | $2.86 | $2.86 | 107,572 |
| 2021-10-12 | $2.80 | $2.90 | $2.74 | $2.83 | $2.83 | 95,974 |
| 2021-10-11 | $2.70 | $2.84 | $2.68 | $2.81 | $2.81 | 110,127 |
| 2021-10-08 | $2.76 | $2.80 | $2.65 | $2.70 | $2.70 | 148,210 |
| 2021-10-07 | $2.73 | $2.85 | $2.68 | $2.74 | $2.74 | 137,973 |
| 2021-10-06 | $2.85 | $2.85 | $2.66 | $2.71 | $2.71 | 242,298 |
| 2021-10-05 | $3.03 | $3.03 | $2.84 | $2.89 | $2.89 | 208,609 |
| 2021-10-04 | $3.05 | $3.05 | $2.87 | $2.91 | $2.91 | 171,723 |
| 2021-10-01 | $2.96 | $3.26 | $2.86 | $3.08 | $3.08 | 349,082 |
| 2021-09-30 | $2.89 | $2.98 | $2.87 | $2.92 | $2.92 | 90,234 |
| 2021-09-29 | $3.05 | $3.05 | $2.87 | $2.88 | $2.88 | 342,972 |
| 2021-09-28 | $3.17 | $3.20 | $3.00 | $3.02 | $3.02 | 276,891 |
| 2021-09-27 | $3.23 | $3.31 | $3.16 | $3.19 | $3.19 | 184,594 |
| 2021-09-24 | $3.25 | $3.31 | $3.13 | $3.19 | $3.19 | 213,074 |
| 2021-09-23 | $3.19 | $3.46 | $3.19 | $3.30 | $3.30 | 355,014 |
| 2021-09-22 | $3.29 | $3.33 | $3.17 | $3.19 | $3.19 | 134,847 |
| 2021-09-21 | $3.21 | $3.31 | $3.06 | $3.29 | $3.29 | 464,749 |
| 2021-09-20 | $3.35 | $3.36 | $3.12 | $3.19 | $3.19 | 361,126 |
| 2021-09-17 | $3.65 | $3.65 | $3.31 | $3.41 | $3.41 | 764,587 |
| 2021-09-16 | $3.49 | $3.88 | $3.35 | $3.70 | $3.70 | 3,234,610 |
| 2021-09-15 | $3.18 | $3.31 | $3.08 | $3.27 | $3.27 | 2,495,469 |
| 2021-09-14 | $3.37 | $3.44 | $3.10 | $3.17 | $3.17 | 293,236 |
| 2021-09-13 | $3.42 | $3.44 | $3.24 | $3.36 | $3.36 | 189,518 |
| 2021-09-10 | $3.56 | $3.61 | $3.40 | $3.40 | $3.40 | 269,793 |
| 2021-09-09 | $3.39 | $3.64 | $3.13 | $3.55 | $3.55 | 394,815 |
| 2021-09-08 | $3.59 | $3.59 | $3.30 | $3.41 | $3.41 | 269,247 |
| 2021-09-07 | $3.90 | $4.08 | $3.43 | $3.48 | $3.48 | 893,116 |
| 2021-09-03 | $3.60 | $3.99 | $3.55 | $3.91 | $3.91 | 1,000,380 |
| 2021-09-02 | $3.52 | $3.62 | $3.35 | $3.53 | $3.53 | 500,996 |
| 2021-09-01 | $3.40 | $3.50 | $3.21 | $3.49 | $3.49 | 579,671 |
| 2021-08-31 | $3.23 | $3.48 | $3.20 | $3.34 | $3.34 | 869,554 |
| 2021-08-30 | $3.16 | $3.42 | $3.08 | $3.20 | $3.20 | 1,203,541 |
| 2021-08-27 | $3.07 | $3.15 | $2.82 | $3.09 | $3.09 | 747,550 |
| 2021-08-26 | $3.23 | $3.32 | $3.07 | $3.09 | $3.09 | 425,174 |
| 2021-08-25 | $3.15 | $3.45 | $3.13 | $3.22 | $3.22 | 1,140,361 |
| 2021-08-24 | $3.08 | $3.19 | $3.00 | $3.12 | $3.12 | 461,203 |
| 2021-08-23 | $3.00 | $3.13 | $2.97 | $3.09 | $3.09 | 824,163 |
| 2021-08-20 | $2.92 | $3.04 | $2.91 | $2.96 | $2.96 | 369,397 |
| 2021-08-19 | $3.04 | $3.10 | $2.86 | $2.95 | $2.95 | 731,859 |
| 2021-08-18 | $3.14 | $3.28 | $3.01 | $3.06 | $3.06 | 939,301 |
| 2021-08-17 | $3.07 | $3.15 | $2.91 | $3.09 | $3.09 | 993,914 |
| 2021-08-16 | $3.36 | $3.39 | $2.94 | $3.16 | $3.16 | 1,138,237 |
| 2021-08-13 | $3.66 | $3.66 | $3.07 | $3.45 | $3.45 | 3,254,705 |
| 2021-08-12 | $4.85 | $5.00 | $3.48 | $3.56 | $3.56 | 3,247,335 |
| 2021-08-11 | $7.80 | $7.80 | $7.35 | $7.51 | $7.51 | 96,350 |
| 2021-08-10 | $8.42 | $8.49 | $7.54 | $7.71 | $7.71 | 49,009 |
| 2021-08-09 | $8.58 | $8.58 | $8.23 | $8.39 | $8.39 | 6,042 |
| 2021-08-06 | $8.50 | $8.70 | $8.33 | $8.62 | $8.62 | 16,613 |
| 2021-08-05 | $8.19 | $8.56 | $8.00 | $8.47 | $8.47 | 41,903 |
| 2021-08-04 | $8.08 | $8.36 | $8.05 | $8.23 | $8.23 | 36,828 |
| 2021-08-03 | $8.37 | $8.37 | $8.06 | $8.21 | $8.21 | 12,342 |
| 2021-08-02 | $8.60 | $8.67 | $8.20 | $8.41 | $8.41 | 29,058 |
| 2021-07-30 | $9.03 | $9.36 | $8.44 | $8.44 | $8.44 | 51,371 |
| 2021-07-29 | $9.11 | $9.25 | $8.84 | $9.15 | $9.15 | 16,501 |
| 2021-07-28 | $8.97 | $9.14 | $8.85 | $9.05 | $9.05 | 20,347 |
| 2021-07-27 | $9.27 | $9.27 | $8.81 | $8.92 | $8.92 | 17,660 |
| 2021-07-26 | $9.23 | $9.46 | $9.17 | $9.25 | $9.25 | 30,556 |
| 2021-07-23 | $9.36 | $9.80 | $9.25 | $9.29 | $9.29 | 12,561 |
| 2021-07-22 | $10.23 | $10.34 | $9.40 | $9.68 | $9.68 | 57,053 |
| 2021-07-21 | $10.10 | $10.36 | $9.85 | $10.25 | $10.25 | 53,356 |
| 2021-07-20 | $9.46 | $10.06 | $9.36 | $9.99 | $9.99 | 142,465 |
| 2021-07-19 | $9.29 | $9.69 | $9.01 | $9.40 | $9.40 | 133,405 |
| 2021-07-16 | $9.54 | $10.04 | $9.24 | $9.56 | $9.56 | 31,908 |
| 2021-07-15 | $9.37 | $9.59 | $9.19 | $9.50 | $9.50 | 45,362 |
| 2021-07-14 | $9.25 | $9.51 | $9.12 | $9.37 | $9.37 | 81,531 |
| 2021-07-13 | $9.80 | $9.99 | $9.08 | $9.15 | $9.15 | 78,314 |
| 2021-07-12 | $10.60 | $10.90 | $9.64 | $9.80 | $9.80 | 220,074 |
| 2021-07-09 | $10.99 | $11.16 | $10.42 | $10.64 | $10.64 | 33,248 |
| 2021-07-08 | $10.90 | $11.16 | $10.82 | $10.92 | $10.92 | 16,016 |
| 2021-07-07 | $11.36 | $11.44 | $10.92 | $11.03 | $11.03 | 18,236 |
| 2021-07-06 | $11.71 | $11.71 | $11.20 | $11.26 | $11.26 | 41,491 |
| 2021-07-02 | $12.01 | $12.25 | $11.74 | $11.77 | $11.77 | 24,628 |
| 2021-07-01 | $12.25 | $12.38 | $11.77 | $11.97 | $11.97 | 21,293 |
| 2021-06-30 | $11.79 | $12.39 | $11.46 | $12.25 | $12.25 | 55,272 |
| 2021-06-29 | $12.46 | $12.86 | $11.73 | $11.85 | $11.85 | 44,778 |
| 2021-06-28 | $13.40 | $13.70 | $12.19 | $12.46 | $12.46 | 88,694 |
| 2021-06-25 | $14.30 | $14.59 | $13.23 | $13.48 | $13.48 | 1,365,515 |
| 2021-06-24 | $14.07 | $14.39 | $13.97 | $14.20 | $14.20 | 120,316 |
| 2021-06-23 | $14.00 | $14.29 | $13.53 | $14.03 | $14.03 | 73,980 |
| 2021-06-22 | $13.99 | $14.00 | $13.44 | $14.00 | $14.00 | 79,276 |
| 2021-06-21 | $13.94 | $14.02 | $13.45 | $14.00 | $14.00 | 91,636 |
| 2021-06-18 | $13.89 | $13.96 | $13.69 | $13.80 | $13.80 | 72,916 |
| 2021-06-17 | $13.63 | $14.00 | $13.61 | $13.96 | $13.96 | 77,104 |
| 2021-06-16 | $13.99 | $14.00 | $13.49 | $13.82 | $13.82 | 68,258 |
| 2021-06-15 | $13.89 | $14.00 | $13.75 | $13.99 | $13.99 | 40,233 |
| 2021-06-14 | $14.00 | $14.00 | $13.41 | $13.89 | $13.89 | 56,747 |
| 2021-06-11 | $13.99 | $14.00 | $13.89 | $14.00 | $14.00 | 39,553 |
| 2021-06-10 | $13.74 | $14.00 | $13.63 | $14.00 | $14.00 | 28,551 |
| 2021-06-09 | $13.43 | $13.74 | $13.41 | $13.74 | $13.74 | 33,680 |
| 2021-06-08 | $13.58 | $13.63 | $13.19 | $13.49 | $13.49 | 53,563 |
| 2021-06-07 | $13.51 | $13.77 | $12.88 | $13.52 | $13.52 | 83,537 |
| 2021-06-04 | $13.53 | $13.69 | $13.29 | $13.53 | $13.53 | 25,453 |
| 2021-06-03 | $13.50 | $13.90 | $12.92 | $13.49 | $13.49 | 35,414 |
| 2021-06-02 | $12.30 | $13.79 | $12.30 | $13.77 | $13.77 | 57,317 |
| 2021-06-01 | $12.97 | $12.98 | $12.47 | $12.98 | $12.98 | 7,094 |
| 2021-05-28 | $12.48 | $12.84 | $12.11 | $12.84 | $12.84 | 20,324 |
| 2021-05-27 | $12.07 | $13.26 | $11.91 | $12.97 | $12.97 | 22,606 |
| 2021-05-26 | $11.39 | $12.26 | $11.38 | $12.06 | $12.06 | 16,370 |
| 2021-05-25 | $11.31 | $11.59 | $11.31 | $11.45 | $11.45 | 7,582 |
| 2021-05-24 | $11.71 | $11.86 | $11.48 | $11.58 | $11.58 | 11,926 |
| 2021-05-21 | $11.48 | $11.81 | $11.11 | $11.70 | $11.70 | 30,298 |
| 2021-05-20 | $11.50 | $11.96 | $11.10 | $11.28 | $11.28 | 25,253 |
| 2021-05-19 | $11.97 | $12.29 | $11.21 | $11.45 | $11.45 | 32,531 |
| 2021-05-18 | $11.40 | $13.60 | $11.40 | $11.98 | $11.98 | 50,324 |
| 2021-05-17 | $11.31 | $11.48 | $11.00 | $11.30 | $11.30 | 7,000 |
| 2021-05-14 | $10.91 | $11.45 | $10.91 | $11.35 | $11.35 | 28,548 |
| 2021-05-13 | $11.40 | $11.44 | $10.70 | $10.86 | $10.86 | 28,236 |
| 2021-05-12 | $11.66 | $11.86 | $11.25 | $11.50 | $11.50 | 29,520 |
| 2021-05-11 | $12.00 | $12.34 | $11.80 | $12.00 | $12.00 | 14,329 |
| 2021-05-10 | $13.36 | $13.36 | $12.40 | $12.52 | $12.52 | 33,506 |
| 2021-05-07 | $12.87 | $13.64 | $12.87 | $13.50 | $13.50 | 39,291 |
| 2021-05-06 | $12.51 | $13.02 | $12.51 | $13.02 | $13.02 | 40,097 |
| 2021-05-05 | $13.11 | $13.41 | $12.86 | $13.06 | $13.06 | 32,919 |
| 2021-05-04 | $13.54 | $13.54 | $13.00 | $13.11 | $13.11 | 11,602 |
| 2021-05-03 | $13.50 | $13.96 | $13.30 | $13.59 | $13.59 | 76,998 |
| 2021-04-30 | $13.16 | $13.53 | $13.13 | $13.46 | $13.46 | 47,376 |
| 2021-04-29 | $13.29 | $13.40 | $13.04 | $13.26 | $13.26 | 10,771 |
| 2021-04-28 | $13.29 | $13.29 | $13.22 | $13.29 | $13.29 | 1,997 |
| 2021-04-27 | $13.12 | $13.33 | $13.02 | $13.33 | $13.33 | 8,736 |
| 2021-04-26 | $13.08 | $13.13 | $12.88 | $13.13 | $13.13 | 5,656 |
| 2021-04-23 | $12.99 | $13.46 | $12.88 | $13.00 | $13.00 | 25,572 |
| 2021-04-22 | $13.34 | $13.34 | $12.68 | $12.95 | $12.95 | 65,896 |
| 2021-04-21 | $12.86 | $13.65 | $12.81 | $13.34 | $13.34 | 24,257 |
| 2021-04-20 | $13.24 | $13.24 | $12.80 | $12.89 | $12.89 | 27,615 |
| 2021-04-19 | $13.31 | $13.55 | $12.91 | $13.42 | $13.42 | 17,538 |
| 2021-04-16 | $13.60 | $13.98 | $13.24 | $13.45 | $13.45 | 26,396 |
| 2021-04-15 | $13.24 | $14.32 | $13.19 | $13.56 | $13.56 | 22,522 |
| 2021-04-14 | $13.63 | $13.63 | $13.20 | $13.20 | $13.20 | 7,853 |
| 2021-04-13 | $13.47 | $13.79 | $13.14 | $13.54 | $13.54 | 28,627 |
| 2021-04-12 | $13.75 | $13.75 | $12.96 | $13.45 | $13.45 | 29,969 |
| 2021-04-09 | $12.99 | $13.47 | $12.81 | $12.99 | $12.99 | 22,767 |
| 2021-04-08 | $13.14 | $13.27 | $12.86 | $13.02 | $13.02 | 49,433 |
| 2021-04-07 | $14.07 | $14.22 | $12.98 | $13.33 | $13.33 | 36,744 |
| 2021-04-06 | $14.35 | $14.65 | $13.87 | $13.99 | $13.99 | 45,152 |
| 2021-04-05 | $14.56 | $14.56 | $13.94 | $14.22 | $14.22 | 10,895 |
| 2021-04-01 | $14.15 | $14.21 | $13.50 | $14.15 | $14.15 | 23,631 |
| 2021-03-31 | $13.61 | $14.13 | $13.51 | $14.00 | $14.00 | 71,306 |
| 2021-03-30 | $13.51 | $13.73 | $13.26 | $13.55 | $13.55 | 30,691 |
| 2021-03-29 | $14.10 | $14.83 | $13.56 | $13.57 | $13.57 | 56,636 |
| 2021-03-26 | $14.90 | $14.90 | $14.02 | $14.25 | $14.25 | 16,160 |
| 2021-03-25 | $14.80 | $15.04 | $14.62 | $14.73 | $14.73 | 38,048 |
| 2021-03-24 | $14.88 | $15.58 | $14.65 | $15.03 | $15.03 | 40,198 |
| 2021-03-23 | $14.90 | $15.28 | $14.87 | $14.96 | $14.96 | 156,950 |
| 2021-03-22 | $15.14 | $15.93 | $14.90 | $15.15 | $15.15 | 174,671 |
| 2021-03-19 | $15.18 | $15.92 | $15.18 | $15.20 | $15.20 | 198,043 |
| 2021-03-18 | $15.68 | $16.14 | $14.74 | $15.36 | $15.36 | 157,352 |
| 2021-03-17 | $16.03 | $16.41 | $15.40 | $15.91 | $15.91 | 190,745 |
| 2021-03-16 | $15.80 | $16.74 | $15.67 | $16.06 | $16.06 | 55,899 |
| 2021-03-15 | $15.95 | $16.34 | $15.75 | $15.80 | $15.80 | 48,486 |
| 2021-03-12 | $16.07 | $16.19 | $15.53 | $15.80 | $15.80 | 57,991 |
| 2021-03-11 | $15.08 | $16.27 | $14.49 | $15.97 | $15.97 | 81,550 |
| 2021-03-10 | $15.32 | $15.87 | $14.65 | $15.02 | $15.02 | 64,418 |
| 2021-03-09 | $14.14 | $15.60 | $14.02 | $14.92 | $14.92 | 77,849 |
| 2021-03-08 | $13.24 | $14.46 | $13.24 | $14.05 | $14.05 | 98,020 |
| 2021-03-05 | $14.17 | $14.17 | $12.04 | $13.11 | $13.11 | 138,971 |
| 2021-03-04 | $15.35 | $15.82 | $13.75 | $14.07 | $14.07 | 64,861 |
| 2021-03-03 | $15.69 | $15.69 | $15.00 | $15.58 | $15.58 | 30,969 |
| 2021-03-02 | $15.13 | $16.05 | $15.01 | $15.63 | $15.63 | 72,990 |
| 2021-03-01 | $14.41 | $15.34 | $13.86 | $15.33 | $15.33 | 157,128 |
| 2021-02-26 | $14.30 | $14.30 | $13.56 | $13.89 | $13.89 | 38,291 |
| 2021-02-25 | $14.49 | $14.83 | $14.01 | $14.42 | $14.42 | 59,010 |
| 2021-02-24 | $14.95 | $15.47 | $14.44 | $14.44 | $14.44 | 151,180 |
| 2021-02-23 | $16.57 | $17.00 | $14.86 | $15.00 | $15.00 | 103,785 |
| 2021-02-22 | $15.30 | $17.48 | $15.00 | $17.15 | $17.15 | 198,062 |
| 2021-02-19 | $15.37 | $16.65 | $15.36 | $15.37 | $15.37 | 97,926 |
| 2021-02-18 | $15.82 | $16.00 | $14.91 | $15.61 | $15.61 | 107,155 |
| 2021-02-17 | $14.19 | $16.73 | $14.11 | $16.11 | $16.11 | 675,541 |
| 2021-02-16 | $14.50 | $14.63 | $14.00 | $14.25 | $14.25 | 161,045 |
| 2021-02-12 | $14.35 | $14.64 | $13.92 | $14.63 | $14.63 | 56,827 |
| 2021-02-11 | $14.00 | $14.45 | $13.78 | $14.36 | $14.36 | 138,991 |
| 2021-02-10 | $13.69 | $13.87 | $12.73 | $13.41 | $13.41 | 197,589 |
| 2021-02-09 | $15.72 | $15.94 | $13.40 | $14.09 | $14.09 | 1,358,249 |
| 2021-02-08 | $12.90 | $13.22 | $12.90 | $13.00 | $13.00 | 51,898 |
| 2021-02-05 | $12.92 | $13.24 | $12.80 | $12.87 | $12.87 | 69,896 |
| 2021-02-04 | $13.00 | $13.21 | $12.63 | $12.92 | $12.92 | 82,228 |
| 2021-02-03 | $13.00 | $14.36 | $12.81 | $13.08 | $13.08 | 294,755 |
| 2021-02-02 | $13.25 | $13.50 | $12.76 | $13.00 | $13.00 | 61,491 |
| 2021-02-01 | $12.44 | $13.23 | $12.25 | $13.01 | $13.01 | 49,026 |
| 2021-01-29 | $13.73 | $13.73 | $12.12 | $12.51 | $12.51 | 61,964 |
| 2021-01-28 | $14.03 | $15.43 | $12.80 | $13.54 | $13.54 | 302,773 |
| 2021-01-27 | $13.88 | $14.42 | $12.90 | $13.97 | $13.97 | 144,833 |
| 2021-01-26 | $13.70 | $14.17 | $13.50 | $13.90 | $13.90 | 21,144 |
| 2021-01-25 | $14.30 | $14.30 | $13.45 | $13.70 | $13.70 | 19,792 |
| 2021-01-22 | $13.90 | $14.48 | $13.82 | $14.16 | $14.16 | 29,333 |
| 2021-01-21 | $14.07 | $14.07 | $13.44 | $13.85 | $13.85 | 5,345 |
| 2021-01-20 | $14.08 | $14.70 | $13.81 | $14.05 | $14.05 | 15,860 |
| 2021-01-19 | $13.54 | $14.15 | $13.47 | $14.01 | $14.01 | 19,733 |
| 2021-01-15 | $14.25 | $14.56 | $13.74 | $13.85 | $13.85 | 9,889 |
| 2021-01-14 | $14.85 | $14.85 | $13.82 | $14.19 | $14.19 | 35,480 |
| 2021-01-13 | $14.46 | $15.00 | $13.19 | $14.75 | $14.75 | 60,257 |
| 2021-01-12 | $13.85 | $14.55 | $13.80 | $14.55 | $14.55 | 41,372 |
| 2021-01-11 | $12.95 | $13.95 | $12.72 | $13.91 | $13.91 | 46,634 |
| 2021-01-08 | $13.00 | $13.60 | $12.81 | $13.14 | $13.14 | 29,643 |
| 2021-01-07 | $13.33 | $13.75 | $12.70 | $13.04 | $13.04 | 100,328 |
| 2021-01-06 | $14.67 | $14.99 | $12.99 | $13.27 | $13.27 | 94,899 |
| 2021-01-05 | $14.60 | $14.75 | $14.42 | $14.49 | $14.49 | 61,250 |
| 2021-01-04 | $15.13 | $15.25 | $14.42 | $14.67 | $14.67 | 43,601 |
| 2020-12-31 | $15.29 | $15.33 | $14.36 | $15.05 | $15.05 | 73,521 |
| 2020-12-30 | $15.06 | $15.86 | $14.95 | $15.29 | $15.29 | 79,576 |
| 2020-12-29 | $14.00 | $15.75 | $13.97 | $14.88 | $14.88 | 198,178 |
| 2020-12-28 | $14.00 | $14.20 | $13.75 | $13.87 | $13.87 | 14,998 |
| 2020-12-24 | $14.01 | $14.20 | $13.90 | $13.96 | $13.96 | 31,550 |
| 2020-12-23 | $13.95 | $14.29 | $13.91 | $14.00 | $14.00 | 57,402 |
| 2020-12-22 | $13.62 | $14.02 | $13.45 | $13.95 | $13.95 | 55,409 |
| 2020-12-21 | $13.00 | $13.77 | $13.00 | $13.50 | $13.50 | 43,236 |
| 2020-12-18 | $13.38 | $13.84 | $13.38 | $13.38 | $13.38 | 62,544 |
| 2020-12-17 | $13.05 | $14.15 | $12.95 | $14.09 | $14.09 | 67,542 |
| 2020-12-16 | $12.92 | $13.24 | $12.86 | $12.94 | $12.94 | 44,406 |
| 2020-12-15 | $12.44 | $13.38 | $12.18 | $13.00 | $13.00 | 62,958 |
| 2020-12-14 | $12.55 | $12.64 | $12.00 | $12.52 | $12.52 | 78,524 |
| 2020-12-11 | $12.40 | $12.48 | $12.00 | $12.24 | $12.24 | 40,731 |
| 2020-12-10 | $12.12 | $12.61 | $12.00 | $12.12 | $12.12 | 40,658 |
| 2020-12-09 | $12.36 | $12.96 | $12.00 | $12.50 | $12.50 | 50,417 |
| 2020-12-08 | $13.99 | $13.99 | $12.02 | $12.38 | $12.38 | 23,179 |
| 2020-12-07 | $13.82 | $14.25 | $12.01 | $12.60 | $12.60 | 73,025 |
| 2020-12-04 | $13.95 | $14.00 | $12.97 | $13.89 | $13.89 | 40,357 |
| 2020-12-03 | $12.86 | $13.91 | $12.86 | $13.64 | $13.64 | 31,811 |
| 2020-12-02 | $18.04 | $18.04 | $12.06 | $12.50 | $12.50 | 163,696 |
| 2020-12-01 | $17.32 | $19.00 | $17.01 | $18.04 | $18.04 | 32,129 |
| 2020-11-30 | $20.79 | $20.79 | $17.03 | $17.40 | $17.40 | 55,680 |
| 2020-11-27 | $15.31 | $17.71 | $14.80 | $17.60 | $17.60 | 55,965 |
| 2020-11-25 | $12.20 | $14.80 | $12.01 | $14.77 | $14.77 | 54,684 |
| 2020-11-24 | $11.47 | $12.25 | $11.40 | $12.20 | $12.20 | 53,357 |
| 2020-11-23 | $12.50 | $13.00 | $11.36 | $11.59 | $11.59 | 38,419 |
MedAvail Holdings Inc (MDVL) News Headlines
Recent MedAvail Holdings Inc (MDVL) News
Similar Companies to MedAvail Holdings Inc (MDVL) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |