Metacrine Inc (MTCR) Exchange: NASDAQ
Data as of April 26, 2024
$0.58 ($-0.01) -1.29%
Metacrine Inc - Daily Information
Click for more stock information on Metacrine Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.59 |
| Previous Close | $0.58 |
| High | $0.59 |
| Low | $0.58 |
| Adjusted Open | $0.59 |
| Previous Adjusted Close | $0.58 |
| Adjusted High | $0.59 |
| Adjusted Low | $0.58 |
About Metacrine Inc (MTCR)
Metacrine Inc
Invest in Metacrine Inc (MTCR)
Historical Stock Data for Metacrine Inc (MTCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 83,889 |
| 2023-06-16 | $0.57 | $0.59 | $0.57 | $0.59 | $0.59 | 170,122 |
| 2023-06-15 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 11,322 |
| 2023-06-14 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 34,452 |
| 2023-06-13 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 67,003 |
| 2023-06-12 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 18,172 |
| 2023-06-09 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 10,787 |
| 2023-06-08 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 28,070 |
| 2023-06-07 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 69,431 |
| 2023-06-06 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 137,175 |
| 2023-06-05 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 14,603 |
| 2023-06-02 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 1,403 |
| 2023-06-01 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 31,662 |
| 2023-05-31 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 199,124 |
| 2023-05-30 | $0.55 | $0.56 | $0.51 | $0.55 | $0.55 | 199,124 |
| 2023-05-26 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 99,140 |
| 2023-05-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 862 |
| 2023-05-24 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 90,930 |
| 2023-05-23 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 38,300 |
| 2023-05-22 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 25,750 |
| 2023-05-19 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 13,960 |
| 2023-05-18 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,642 |
| 2023-05-17 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 30,242 |
| 2023-05-16 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 3,893 |
| 2023-05-15 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 1,990 |
| 2023-05-12 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 90,661 |
| 2023-05-11 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 58,740 |
| 2023-05-10 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 105,194 |
| 2023-05-09 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 37,455 |
| 2023-05-08 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 19,315 |
| 2023-05-05 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 113,534 |
| 2023-05-04 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 81,778 |
| 2023-05-03 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,611 |
| 2023-05-02 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 17,948 |
| 2023-05-01 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 13,653 |
| 2023-04-28 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 28,431 |
| 2023-04-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 23,145 |
| 2023-04-26 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 12,863 |
| 2023-04-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,601 |
| 2023-04-24 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 25,450 |
| 2023-04-21 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 10,227 |
| 2023-04-20 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 15,961 |
| 2023-04-19 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 40,006 |
| 2023-04-18 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 35,898 |
| 2023-04-17 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 28,217 |
| 2023-04-14 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 16,402 |
| 2023-04-13 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 162,864 |
| 2023-04-12 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 32,406 |
| 2023-04-11 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 185,907 |
| 2023-04-10 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 90,674 |
| 2023-04-06 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 212,228 |
| 2023-04-05 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 29,202 |
| 2023-04-04 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 123,581 |
| 2023-04-03 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 53,497 |
| 2023-03-31 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 121,283 |
| 2023-03-30 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 129,534 |
| 2023-03-29 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 78,494 |
| 2023-03-28 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 78,494 |
| 2023-03-27 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 37,230 |
| 2023-03-24 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 62,296 |
| 2023-03-23 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 182,379 |
| 2023-03-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 104,711 |
| 2023-03-21 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 117,509 |
| 2023-03-20 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 199,476 |
| 2023-03-17 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 168,217 |
| 2023-03-16 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 299,883 |
| 2023-03-15 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 86,294 |
| 2023-03-14 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 29,405 |
| 2023-03-13 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 390,756 |
| 2023-03-10 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 351,404 |
| 2023-03-09 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 107,825 |
| 2023-03-08 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 67,097 |
| 2023-03-07 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 11,908 |
| 2023-03-06 | $0.56 | $0.56 | $0.55 | $0.56 | $0.56 | 63,434 |
| 2023-03-03 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 160,970 |
| 2023-03-02 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 50,600 |
| 2023-03-01 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 20,184 |
| 2023-02-28 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 158,154 |
| 2023-02-27 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 154,130 |
| 2023-02-24 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 400,110 |
| 2023-02-23 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 223,703 |
| 2023-02-22 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 259,214 |
| 2023-02-21 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 141,244 |
| 2023-02-17 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 182,768 |
| 2023-02-16 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 92,620 |
| 2023-02-15 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 257,962 |
| 2023-02-14 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 283,345 |
| 2023-02-13 | $0.55 | $0.57 | $0.52 | $0.53 | $0.53 | 3,279,072 |
| 2023-02-10 | $0.49 | $0.57 | $0.49 | $0.53 | $0.53 | 1,777,435 |
| 2023-02-09 | $0.49 | $0.52 | $0.43 | $0.49 | $0.49 | 1,695,364 |
| 2023-02-08 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 1,016,469 |
| 2023-02-07 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 1,126,402 |
| 2023-02-06 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 119,464 |
| 2023-02-03 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 391,834 |
| 2023-02-02 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 1,040,152 |
| 2023-02-01 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 684,172 |
| 2023-01-31 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 721,512 |
| 2023-01-30 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 880,713 |
| 2023-01-27 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 853,659 |
| 2023-01-26 | $0.41 | $0.48 | $0.41 | $0.48 | $0.48 | 1,493,642 |
| 2023-01-25 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 1,141,393 |
| 2023-01-24 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 149,777 |
| 2023-01-23 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 76,616 |
| 2023-01-20 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 77,051 |
| 2023-01-19 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 67,021 |
| 2023-01-18 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 65,767 |
| 2023-01-17 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 78,881 |
| 2023-01-13 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 272,165 |
| 2023-01-12 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 132,925 |
| 2023-01-11 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 148,684 |
| 2023-01-10 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 284,755 |
| 2023-01-09 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 96,866 |
| 2023-01-06 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 93,104 |
| 2023-01-05 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 102,360 |
| 2023-01-04 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 284,077 |
| 2023-01-03 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 151,577 |
| 2022-12-30 | $0.42 | $0.45 | $0.41 | $0.45 | $0.45 | 312,619 |
| 2022-12-29 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 473,610 |
| 2022-12-28 | $0.42 | $0.46 | $0.41 | $0.42 | $0.42 | 649,390 |
| 2022-12-27 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 641,397 |
| 2022-12-23 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 602,369 |
| 2022-12-22 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 835,569 |
| 2022-12-21 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 541,068 |
| 2022-12-20 | $0.38 | $0.43 | $0.36 | $0.42 | $0.42 | 1,259,199 |
| 2022-12-19 | $0.38 | $0.39 | $0.34 | $0.36 | $0.36 | 1,425,121 |
| 2022-12-16 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 294,709 |
| 2022-12-15 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 218,758 |
| 2022-12-14 | $0.36 | $0.39 | $0.35 | $0.35 | $0.35 | 239,787 |
| 2022-12-13 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 234,537 |
| 2022-12-12 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 577,070 |
| 2022-12-09 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 362,576 |
| 2022-12-08 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 402,555 |
| 2022-12-07 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 101,042 |
| 2022-12-06 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 102,873 |
| 2022-12-05 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 130,336 |
| 2022-12-02 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 152,789 |
| 2022-12-01 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 36,049 |
| 2022-11-30 | $0.41 | $0.44 | $0.39 | $0.41 | $0.41 | 96,252 |
| 2022-11-29 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 243,628 |
| 2022-11-28 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 68,756 |
| 2022-11-25 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 98,860 |
| 2022-11-23 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 121,234 |
| 2022-11-22 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 252,833 |
| 2022-11-21 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 132,667 |
| 2022-11-18 | $0.44 | $0.47 | $0.43 | $0.45 | $0.45 | 242,849 |
| 2022-11-17 | $0.44 | $0.49 | $0.44 | $0.46 | $0.46 | 325,871 |
| 2022-11-16 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 92,041 |
| 2022-11-15 | $0.42 | $0.46 | $0.42 | $0.46 | $0.46 | 928,339 |
| 2022-11-14 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 80,111 |
| 2022-11-11 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 105,956 |
| 2022-11-10 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 224,083 |
| 2022-11-09 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 138,615 |
| 2022-11-08 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 60,098 |
| 2022-11-07 | $0.39 | $0.44 | $0.39 | $0.42 | $0.42 | 203,605 |
| 2022-11-04 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 138,460 |
| 2022-11-03 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 127,774 |
| 2022-11-02 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 186,988 |
| 2022-11-01 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 312,757 |
| 2022-10-31 | $0.42 | $0.45 | $0.41 | $0.42 | $0.42 | 554,971 |
| 2022-10-28 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 222,437 |
| 2022-10-27 | $0.40 | $0.43 | $0.37 | $0.38 | $0.38 | 1,381,864 |
| 2022-10-26 | $0.35 | $0.40 | $0.34 | $0.39 | $0.39 | 833,916 |
| 2022-10-25 | $0.34 | $0.37 | $0.34 | $0.35 | $0.35 | 627,289 |
| 2022-10-24 | $0.39 | $0.39 | $0.30 | $0.35 | $0.35 | 678,824 |
| 2022-10-21 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 90,081 |
| 2022-10-20 | $0.41 | $0.41 | $0.38 | $0.41 | $0.41 | 52,844 |
| 2022-10-19 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 96,573 |
| 2022-10-18 | $0.41 | $0.42 | $0.35 | $0.38 | $0.38 | 409,483 |
| 2022-10-17 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 56,003 |
| 2022-10-14 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 117,706 |
| 2022-10-13 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 281,361 |
| 2022-10-12 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 166,455 |
| 2022-10-11 | $0.44 | $0.47 | $0.42 | $0.42 | $0.42 | 367,562 |
| 2022-10-10 | $0.46 | $0.47 | $0.41 | $0.46 | $0.46 | 313,251 |
| 2022-10-07 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 115,283 |
| 2022-10-06 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 70,982 |
| 2022-10-05 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 96,480 |
| 2022-10-04 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 134,035 |
| 2022-10-03 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 170,725 |
| 2022-09-30 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 146,573 |
| 2022-09-29 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 274,996 |
| 2022-09-28 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 393,339 |
| 2022-09-27 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 1,824,399 |
| 2022-09-26 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 91,965 |
| 2022-09-23 | $0.47 | $0.47 | $0.43 | $0.43 | $0.43 | 365,199 |
| 2022-09-22 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 588,277 |
| 2022-09-21 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 285,231 |
| 2022-09-20 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 477,781 |
| 2022-09-19 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 465,944 |
| 2022-09-16 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 363,976 |
| 2022-09-15 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 245,595 |
| 2022-09-14 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 366,436 |
| 2022-09-13 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 1,121,011 |
| 2022-09-12 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 598,137 |
| 2022-09-09 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 855,842 |
| 2022-09-08 | $0.46 | $0.50 | $0.46 | $0.47 | $0.47 | 1,711,450 |
| 2022-09-07 | $0.47 | $0.52 | $0.46 | $0.46 | $0.46 | 4,640,649 |
| 2022-09-06 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 517,985 |
| 2022-09-02 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 66,188 |
| 2022-09-01 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 159,796 |
| 2022-08-31 | $0.46 | $0.47 | $0.41 | $0.47 | $0.47 | 273,431 |
| 2022-08-30 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 334,682 |
| 2022-08-29 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | 601,220 |
| 2022-08-26 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 127,986 |
| 2022-08-25 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 298,576 |
| 2022-08-24 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 301,810 |
| 2022-08-23 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 103,718 |
| 2022-08-22 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 348,967 |
| 2022-08-19 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 304,388 |
| 2022-08-18 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 324,886 |
| 2022-08-17 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 235,959 |
| 2022-08-16 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 377,065 |
| 2022-08-15 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 359,271 |
| 2022-08-12 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 181,461 |
| 2022-08-11 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 415,761 |
| 2022-08-10 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 683,280 |
| 2022-08-09 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 289,451 |
| 2022-08-08 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 453,643 |
| 2022-08-05 | $0.47 | $0.50 | $0.46 | $0.49 | $0.49 | 889,960 |
| 2022-08-04 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 254,833 |
| 2022-08-03 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 129,145 |
| 2022-08-02 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 744,104 |
| 2022-08-01 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 290,120 |
| 2022-07-29 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 294,954 |
| 2022-07-28 | $0.48 | $0.51 | $0.48 | $0.50 | $0.50 | 84,725 |
| 2022-07-27 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 200,301 |
| 2022-07-26 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 216,704 |
| 2022-07-25 | $0.53 | $0.55 | $0.52 | $0.52 | $0.52 | 139,261 |
| 2022-07-22 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 275,495 |
| 2022-07-21 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 147,220 |
| 2022-07-20 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 438,073 |
| 2022-07-19 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 173,097 |
| 2022-07-18 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 207,823 |
| 2022-07-15 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 95,044 |
| 2022-07-14 | $0.51 | $0.56 | $0.51 | $0.54 | $0.54 | 274,005 |
| 2022-07-13 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 295,602 |
| 2022-07-12 | $0.51 | $0.53 | $0.48 | $0.52 | $0.52 | 90,060 |
| 2022-07-11 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 114,552 |
| 2022-07-08 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 123,442 |
| 2022-07-07 | $0.51 | $0.55 | $0.51 | $0.51 | $0.51 | 588,645 |
| 2022-07-06 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 426,229 |
| 2022-07-05 | $0.47 | $0.52 | $0.47 | $0.50 | $0.50 | 405,145 |
| 2022-07-01 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 171,170 |
| 2022-06-30 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 262,910 |
| 2022-06-29 | $0.47 | $0.51 | $0.45 | $0.50 | $0.50 | 337,067 |
| 2022-06-28 | $0.47 | $0.50 | $0.44 | $0.47 | $0.47 | 253,230 |
| 2022-06-27 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 134,984 |
| 2022-06-24 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 675,051 |
| 2022-06-23 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 572,916 |
| 2022-06-22 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 375,760 |
| 2022-06-21 | $0.47 | $0.50 | $0.45 | $0.49 | $0.49 | 480,006 |
| 2022-06-17 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 335,076 |
| 2022-06-16 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 153,937 |
| 2022-06-15 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 84,159 |
| 2022-06-14 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 160,200 |
| 2022-06-13 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 505,406 |
| 2022-06-10 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 503,204 |
| 2022-06-09 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 509,016 |
| 2022-06-08 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 485,769 |
| 2022-06-07 | $0.48 | $0.53 | $0.47 | $0.50 | $0.50 | 767,786 |
| 2022-06-06 | $0.47 | $0.52 | $0.47 | $0.48 | $0.48 | 457,697 |
| 2022-06-03 | $0.44 | $0.49 | $0.44 | $0.47 | $0.47 | 510,634 |
| 2022-06-02 | $0.47 | $0.50 | $0.47 | $0.48 | $0.48 | 171,038 |
| 2022-06-01 | $0.51 | $0.52 | $0.46 | $0.49 | $0.49 | 277,425 |
| 2022-05-31 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 442,841 |
| 2022-05-27 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 434,541 |
| 2022-05-26 | $0.47 | $0.49 | $0.44 | $0.47 | $0.47 | 462,282 |
| 2022-05-25 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 871,342 |
| 2022-05-24 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 1,552,599 |
| 2022-05-23 | $0.43 | $0.50 | $0.43 | $0.48 | $0.48 | 1,299,504 |
| 2022-05-20 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 318,033 |
| 2022-05-19 | $0.42 | $0.46 | $0.41 | $0.42 | $0.42 | 242,849 |
| 2022-05-18 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 272,631 |
| 2022-05-17 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 613,914 |
| 2022-05-16 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 529,484 |
| 2022-05-13 | $0.42 | $0.47 | $0.41 | $0.45 | $0.45 | 1,420,180 |
| 2022-05-12 | $0.35 | $0.41 | $0.35 | $0.39 | $0.39 | 733,033 |
| 2022-05-11 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 822,953 |
| 2022-05-10 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 970,261 |
| 2022-05-09 | $0.45 | $0.45 | $0.37 | $0.38 | $0.38 | 1,505,634 |
| 2022-05-06 | $0.43 | $0.47 | $0.41 | $0.45 | $0.45 | 770,991 |
| 2022-05-05 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 664,937 |
| 2022-05-04 | $0.46 | $0.49 | $0.45 | $0.49 | $0.49 | 725,835 |
| 2022-05-03 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 522,947 |
| 2022-05-02 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 483,264 |
| 2022-04-29 | $0.45 | $0.47 | $0.41 | $0.43 | $0.43 | 1,141,282 |
| 2022-04-28 | $0.49 | $0.49 | $0.43 | $0.45 | $0.45 | 1,881,730 |
| 2022-04-27 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 504,239 |
| 2022-04-26 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 1,143,040 |
| 2022-04-25 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 805,575 |
| 2022-04-22 | $0.47 | $0.51 | $0.47 | $0.47 | $0.47 | 1,205,674 |
| 2022-04-21 | $0.50 | $0.53 | $0.46 | $0.47 | $0.47 | 3,015,711 |
| 2022-04-20 | $0.52 | $0.54 | $0.50 | $0.52 | $0.52 | 892,774 |
| 2022-04-19 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 927,929 |
| 2022-04-18 | $0.58 | $0.59 | $0.50 | $0.52 | $0.52 | 1,641,547 |
| 2022-04-14 | $0.58 | $0.63 | $0.58 | $0.59 | $0.59 | 3,088,687 |
| 2022-04-13 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 805,773 |
| 2022-04-12 | $0.58 | $0.66 | $0.57 | $0.60 | $0.60 | 3,508,924 |
| 2022-04-11 | $0.60 | $0.64 | $0.55 | $0.58 | $0.58 | 2,430,522 |
| 2022-04-08 | $0.55 | $0.61 | $0.53 | $0.58 | $0.58 | 2,051,372 |
| 2022-04-07 | $0.55 | $0.58 | $0.52 | $0.55 | $0.55 | 1,477,457 |
| 2022-04-06 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 1,989,567 |
| 2022-04-05 | $0.63 | $0.63 | $0.57 | $0.58 | $0.58 | 1,888,191 |
| 2022-04-04 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 1,047,246 |
| 2022-04-01 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 1,127,151 |
| 2022-03-31 | $0.60 | $0.65 | $0.58 | $0.61 | $0.61 | 2,907,864 |
| 2022-03-30 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 3,654,231 |
| 2022-03-29 | $0.57 | $0.68 | $0.57 | $0.63 | $0.63 | 13,335,268 |
| 2022-03-28 | $0.59 | $0.61 | $0.54 | $0.59 | $0.59 | 1,652,037 |
| 2022-03-25 | $0.56 | $0.61 | $0.55 | $0.57 | $0.57 | 1,338,848 |
| 2022-03-24 | $0.59 | $0.61 | $0.55 | $0.56 | $0.56 | 1,487,165 |
| 2022-03-23 | $0.58 | $0.65 | $0.56 | $0.61 | $0.61 | 3,120,120 |
| 2022-03-22 | $0.52 | $0.60 | $0.51 | $0.56 | $0.56 | 2,233,484 |
| 2022-03-21 | $0.51 | $0.55 | $0.49 | $0.53 | $0.53 | 1,902,250 |
| 2022-03-18 | $0.50 | $0.55 | $0.50 | $0.51 | $0.51 | 1,229,110 |
| 2022-03-17 | $0.47 | $0.53 | $0.47 | $0.52 | $0.52 | 1,306,769 |
| 2022-03-16 | $0.45 | $0.52 | $0.44 | $0.49 | $0.49 | 2,240,107 |
| 2022-03-15 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 1,104,508 |
| 2022-03-14 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 939,785 |
| 2022-03-11 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 373,910 |
| 2022-03-10 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 270,857 |
| 2022-03-09 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 709,909 |
| 2022-03-08 | $0.48 | $0.52 | $0.46 | $0.49 | $0.49 | 1,914,725 |
| 2022-03-07 | $0.49 | $0.52 | $0.48 | $0.48 | $0.48 | 1,318,409 |
| 2022-03-04 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 1,884,314 |
| 2022-03-03 | $0.55 | $0.56 | $0.51 | $0.54 | $0.54 | 1,838,268 |
| 2022-03-02 | $0.53 | $0.57 | $0.50 | $0.56 | $0.56 | 2,670,644 |
| 2022-03-01 | $0.53 | $0.53 | $0.48 | $0.53 | $0.53 | 2,125,050 |
| 2022-02-28 | $0.46 | $0.50 | $0.45 | $0.50 | $0.50 | 1,428,186 |
| 2022-02-25 | $0.45 | $0.49 | $0.43 | $0.47 | $0.47 | 1,797,300 |
| 2022-02-24 | $0.39 | $0.47 | $0.39 | $0.46 | $0.46 | 999,634 |
| 2022-02-23 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 642,774 |
| 2022-02-22 | $0.42 | $0.47 | $0.41 | $0.44 | $0.44 | 1,551,261 |
| 2022-02-18 | $0.46 | $0.48 | $0.42 | $0.45 | $0.45 | 1,523,148 |
| 2022-02-17 | $0.47 | $0.50 | $0.44 | $0.46 | $0.46 | 1,114,353 |
| 2022-02-16 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 641,731 |
| 2022-02-15 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 772,322 |
| 2022-02-14 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 888,330 |
| 2022-02-11 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 4,245,281 |
| 2022-02-10 | $0.49 | $0.52 | $0.47 | $0.47 | $0.47 | 2,404,616 |
| 2022-02-09 | $0.51 | $0.53 | $0.48 | $0.50 | $0.50 | 1,988,646 |
| 2022-02-08 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 713,137 |
| 2022-02-07 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 955,584 |
| 2022-02-04 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 1,314,126 |
| 2022-02-03 | $0.51 | $0.53 | $0.47 | $0.48 | $0.48 | 1,673,844 |
| 2022-02-02 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 2,333,764 |
| 2022-02-01 | $0.56 | $0.61 | $0.54 | $0.57 | $0.57 | 6,027,228 |
| 2022-01-31 | $0.52 | $0.57 | $0.50 | $0.55 | $0.55 | 3,210,953 |
| 2022-01-28 | $0.50 | $0.53 | $0.48 | $0.52 | $0.52 | 861,182 |
| 2022-01-27 | $0.48 | $0.53 | $0.46 | $0.51 | $0.51 | 2,487,703 |
| 2022-01-26 | $0.51 | $0.53 | $0.47 | $0.48 | $0.48 | 1,341,712 |
| 2022-01-25 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 903,331 |
| 2022-01-24 | $0.47 | $0.52 | $0.44 | $0.51 | $0.51 | 2,710,810 |
| 2022-01-21 | $0.54 | $0.55 | $0.46 | $0.49 | $0.49 | 2,689,819 |
| 2022-01-20 | $0.52 | $0.66 | $0.52 | $0.56 | $0.56 | 7,529,560 |
| 2022-01-19 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 2,698,834 |
| 2022-01-18 | $0.56 | $0.58 | $0.53 | $0.54 | $0.54 | 1,375,719 |
| 2022-01-14 | $0.54 | $0.57 | $0.52 | $0.56 | $0.56 | 908,085 |
| 2022-01-13 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 1,418,963 |
| 2022-01-12 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 1,360,540 |
| 2022-01-11 | $0.52 | $0.58 | $0.52 | $0.57 | $0.57 | 1,669,177 |
| 2022-01-10 | $0.59 | $0.59 | $0.51 | $0.54 | $0.54 | 3,515,904 |
| 2022-01-07 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 1,067,735 |
| 2022-01-06 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 1,381,765 |
| 2022-01-05 | $0.67 | $0.68 | $0.62 | $0.62 | $0.62 | 1,349,503 |
| 2022-01-04 | $0.71 | $0.71 | $0.64 | $0.69 | $0.69 | 2,935,255 |
| 2022-01-03 | $0.68 | $0.71 | $0.65 | $0.70 | $0.70 | 1,849,690 |
| 2021-12-31 | $0.63 | $0.75 | $0.63 | $0.67 | $0.67 | 5,478,516 |
| 2021-12-30 | $0.62 | $0.68 | $0.62 | $0.64 | $0.64 | 3,576,998 |
| 2021-12-29 | $0.63 | $0.68 | $0.61 | $0.64 | $0.64 | 5,635,368 |
| 2021-12-28 | $0.66 | $0.66 | $0.60 | $0.65 | $0.65 | 4,624,359 |
| 2021-12-27 | $0.84 | $0.84 | $0.63 | $0.66 | $0.66 | 20,218,061 |
| 2021-12-23 | $0.91 | $0.92 | $0.82 | $0.83 | $0.83 | 8,214,984 |
| 2021-12-22 | $0.97 | $1.01 | $0.91 | $0.91 | $0.91 | 5,876,516 |
| 2021-12-21 | $1.01 | $1.06 | $0.93 | $1.01 | $1.01 | 6,725,679 |
| 2021-12-20 | $1.36 | $1.36 | $0.93 | $1.04 | $1.04 | 33,722,537 |
| 2021-12-17 | $1.61 | $1.73 | $1.25 | $1.36 | $1.36 | 12,997,395 |
| 2021-12-16 | $1.43 | $1.73 | $1.41 | $1.65 | $1.65 | 10,618,294 |
| 2021-12-15 | $1.23 | $1.50 | $1.19 | $1.46 | $1.46 | 9,403,557 |
| 2021-12-14 | $1.33 | $1.40 | $1.21 | $1.23 | $1.23 | 2,122,539 |
| 2021-12-13 | $1.38 | $1.43 | $1.32 | $1.35 | $1.35 | 435,279 |
| 2021-12-10 | $1.30 | $1.43 | $1.30 | $1.40 | $1.40 | 1,902,894 |
| 2021-12-09 | $1.34 | $1.38 | $1.29 | $1.29 | $1.29 | 940,195 |
| 2021-12-08 | $1.36 | $1.41 | $1.35 | $1.37 | $1.37 | 1,200,317 |
| 2021-12-07 | $1.35 | $1.39 | $1.34 | $1.37 | $1.37 | 977,930 |
| 2021-12-06 | $1.23 | $1.44 | $1.22 | $1.35 | $1.35 | 1,976,407 |
| 2021-12-03 | $1.29 | $1.33 | $1.25 | $1.26 | $1.26 | 914,184 |
| 2021-12-02 | $1.17 | $1.31 | $1.17 | $1.29 | $1.29 | 898,677 |
| 2021-12-01 | $1.32 | $1.34 | $1.14 | $1.17 | $1.17 | 656,369 |
| 2021-11-30 | $1.27 | $1.36 | $1.26 | $1.32 | $1.32 | 1,322,098 |
| 2021-11-29 | $1.31 | $1.35 | $1.25 | $1.28 | $1.28 | 1,962,499 |
| 2021-11-26 | $1.29 | $1.37 | $1.29 | $1.31 | $1.31 | 389,928 |
| 2021-11-24 | $1.40 | $1.42 | $1.30 | $1.35 | $1.35 | 1,346,248 |
| 2021-11-23 | $1.20 | $1.45 | $1.16 | $1.36 | $1.36 | 3,069,323 |
| 2021-11-22 | $1.27 | $1.28 | $1.16 | $1.19 | $1.19 | 898,331 |
| 2021-11-19 | $1.21 | $1.47 | $1.19 | $1.27 | $1.27 | 3,642,827 |
| 2021-11-18 | $1.16 | $1.38 | $1.11 | $1.24 | $1.24 | 6,969,497 |
| 2021-11-17 | $1.19 | $1.22 | $1.12 | $1.14 | $1.14 | 928,250 |
| 2021-11-16 | $1.23 | $1.24 | $1.18 | $1.21 | $1.21 | 649,787 |
| 2021-11-15 | $1.27 | $1.30 | $1.21 | $1.26 | $1.26 | 674,498 |
| 2021-11-12 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 588,750 |
| 2021-11-11 | $1.20 | $1.25 | $1.16 | $1.25 | $1.25 | 1,707,270 |
| 2021-11-10 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 953,522 |
| 2021-11-09 | $1.31 | $1.31 | $1.24 | $1.28 | $1.28 | 942,172 |
| 2021-11-08 | $1.31 | $1.34 | $1.29 | $1.32 | $1.32 | 708,435 |
| 2021-11-05 | $1.31 | $1.33 | $1.26 | $1.31 | $1.31 | 1,843,635 |
| 2021-11-04 | $1.39 | $1.40 | $1.32 | $1.34 | $1.34 | 1,569,446 |
| 2021-11-03 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 1,232,314 |
| 2021-11-02 | $1.42 | $1.48 | $1.33 | $1.36 | $1.36 | 5,986,610 |
| 2021-11-01 | $1.43 | $1.46 | $1.41 | $1.42 | $1.42 | 1,309,792 |
| 2021-10-29 | $1.46 | $1.49 | $1.41 | $1.42 | $1.42 | 3,256,007 |
| 2021-10-28 | $1.46 | $1.66 | $1.43 | $1.51 | $1.51 | 11,807,001 |
| 2021-10-27 | $1.45 | $1.48 | $1.41 | $1.43 | $1.43 | 3,790,290 |
| 2021-10-26 | $1.47 | $1.50 | $1.38 | $1.47 | $1.47 | 2,461,359 |
| 2021-10-25 | $1.57 | $1.60 | $1.41 | $1.44 | $1.44 | 5,654,767 |
| 2021-10-22 | $1.75 | $1.84 | $1.61 | $1.63 | $1.63 | 11,460,231 |
| 2021-10-21 | $3.75 | $3.87 | $3.70 | $3.83 | $3.83 | 3,429,153 |
| 2021-10-20 | $3.54 | $3.80 | $3.53 | $3.71 | $3.71 | 183,843 |
| 2021-10-19 | $3.47 | $3.57 | $3.40 | $3.54 | $3.54 | 132,535 |
| 2021-10-18 | $3.50 | $3.58 | $3.41 | $3.48 | $3.48 | 155,059 |
| 2021-10-15 | $3.55 | $3.59 | $3.46 | $3.49 | $3.49 | 137,528 |
| 2021-10-14 | $3.56 | $3.63 | $3.50 | $3.54 | $3.54 | 212,033 |
| 2021-10-13 | $3.61 | $3.66 | $3.47 | $3.56 | $3.56 | 330,580 |
| 2021-10-12 | $3.48 | $3.63 | $3.45 | $3.59 | $3.59 | 208,620 |
| 2021-10-11 | $3.63 | $3.67 | $3.43 | $3.52 | $3.52 | 187,279 |
| 2021-10-08 | $3.62 | $3.70 | $3.59 | $3.60 | $3.60 | 118,207 |
| 2021-10-07 | $3.60 | $3.64 | $3.52 | $3.63 | $3.63 | 156,628 |
| 2021-10-06 | $3.53 | $3.61 | $3.41 | $3.58 | $3.58 | 165,118 |
| 2021-10-05 | $3.50 | $3.66 | $3.11 | $3.55 | $3.55 | 534,239 |
| 2021-10-04 | $3.46 | $3.59 | $3.39 | $3.49 | $3.49 | 139,325 |
| 2021-10-01 | $3.45 | $3.53 | $3.29 | $3.45 | $3.45 | 241,066 |
| 2021-09-30 | $3.32 | $3.57 | $3.26 | $3.43 | $3.43 | 217,572 |
| 2021-09-29 | $3.64 | $3.69 | $3.25 | $3.33 | $3.33 | 418,623 |
| 2021-09-28 | $3.75 | $3.76 | $3.51 | $3.58 | $3.58 | 453,777 |
| 2021-09-27 | $3.72 | $4.12 | $3.65 | $3.77 | $3.77 | 815,765 |
| 2021-09-24 | $3.06 | $3.94 | $3.05 | $3.72 | $3.72 | 2,011,456 |
| 2021-09-23 | $3.14 | $3.17 | $3.02 | $3.07 | $3.07 | 192,651 |
| 2021-09-22 | $3.10 | $3.16 | $3.03 | $3.12 | $3.12 | 85,086 |
| 2021-09-21 | $3.04 | $3.16 | $3.00 | $3.04 | $3.04 | 184,321 |
| 2021-09-20 | $2.96 | $3.10 | $2.83 | $3.01 | $3.01 | 159,557 |
| 2021-09-17 | $3.15 | $3.16 | $3.00 | $3.00 | $3.00 | 319,385 |
| 2021-09-16 | $2.99 | $3.18 | $2.91 | $3.10 | $3.10 | 360,277 |
| 2021-09-15 | $2.87 | $3.17 | $2.70 | $2.90 | $2.90 | 1,342,973 |
| 2021-09-14 | $2.97 | $3.02 | $2.86 | $2.90 | $2.90 | 64,916 |
| 2021-09-13 | $3.04 | $3.10 | $2.93 | $2.98 | $2.98 | 97,418 |
| 2021-09-10 | $3.00 | $3.11 | $2.92 | $3.06 | $3.06 | 225,421 |
| 2021-09-09 | $3.00 | $3.12 | $2.93 | $3.00 | $3.00 | 121,647 |
| 2021-09-08 | $2.98 | $3.02 | $2.86 | $2.97 | $2.97 | 120,975 |
| 2021-09-07 | $3.07 | $3.19 | $2.90 | $2.99 | $2.99 | 147,870 |
| 2021-09-03 | $3.11 | $3.17 | $3.02 | $3.06 | $3.06 | 65,971 |
| 2021-09-02 | $3.17 | $3.24 | $3.08 | $3.13 | $3.13 | 178,933 |
| 2021-09-01 | $3.23 | $3.25 | $3.14 | $3.20 | $3.20 | 48,727 |
| 2021-08-31 | $3.16 | $3.29 | $3.16 | $3.20 | $3.20 | 64,159 |
| 2021-08-30 | $3.17 | $3.30 | $3.12 | $3.14 | $3.14 | 145,077 |
| 2021-08-27 | $3.07 | $3.18 | $3.01 | $3.17 | $3.17 | 109,520 |
| 2021-08-26 | $2.95 | $3.06 | $2.89 | $3.02 | $3.02 | 127,273 |
| 2021-08-25 | $2.79 | $2.98 | $2.71 | $2.93 | $2.93 | 159,137 |
| 2021-08-24 | $2.75 | $2.84 | $2.75 | $2.81 | $2.81 | 112,191 |
| 2021-08-23 | $2.62 | $2.86 | $2.61 | $2.74 | $2.74 | 229,673 |
| 2021-08-20 | $2.67 | $2.74 | $2.59 | $2.61 | $2.61 | 147,657 |
| 2021-08-19 | $2.80 | $2.85 | $2.66 | $2.67 | $2.67 | 126,852 |
| 2021-08-18 | $2.85 | $2.98 | $2.76 | $2.83 | $2.83 | 149,862 |
| 2021-08-17 | $2.86 | $2.99 | $2.82 | $2.89 | $2.89 | 92,025 |
| 2021-08-16 | $3.16 | $3.16 | $2.86 | $2.91 | $2.91 | 198,875 |
| 2021-08-13 | $3.28 | $3.33 | $3.11 | $3.21 | $3.21 | 103,947 |
| 2021-08-12 | $2.93 | $3.34 | $2.93 | $3.28 | $3.28 | 409,051 |
| 2021-08-11 | $2.89 | $2.99 | $2.84 | $2.93 | $2.93 | 97,042 |
| 2021-08-10 | $2.93 | $2.99 | $2.87 | $2.91 | $2.91 | 53,320 |
| 2021-08-09 | $2.94 | $2.97 | $2.87 | $2.92 | $2.92 | 96,814 |
| 2021-08-06 | $2.88 | $2.99 | $2.80 | $2.96 | $2.96 | 54,052 |
| 2021-08-05 | $2.83 | $2.90 | $2.76 | $2.89 | $2.89 | 90,684 |
| 2021-08-04 | $2.97 | $2.97 | $2.77 | $2.85 | $2.85 | 83,994 |
| 2021-08-03 | $2.97 | $3.07 | $2.91 | $3.01 | $3.01 | 56,833 |
| 2021-08-02 | $2.82 | $3.00 | $2.82 | $2.98 | $2.98 | 70,467 |
| 2021-07-30 | $2.80 | $2.91 | $2.80 | $2.82 | $2.82 | 213,227 |
| 2021-07-29 | $3.01 | $3.02 | $2.81 | $2.85 | $2.85 | 100,416 |
| 2021-07-28 | $2.85 | $2.98 | $2.70 | $2.96 | $2.96 | 236,486 |
| 2021-07-27 | $2.94 | $2.95 | $2.80 | $2.87 | $2.87 | 68,535 |
| 2021-07-26 | $3.14 | $3.14 | $2.92 | $2.93 | $2.93 | 151,436 |
| 2021-07-23 | $3.23 | $3.24 | $3.04 | $3.17 | $3.17 | 119,685 |
| 2021-07-22 | $3.25 | $3.32 | $3.15 | $3.24 | $3.24 | 97,387 |
| 2021-07-21 | $3.15 | $3.34 | $3.15 | $3.29 | $3.29 | 91,918 |
| 2021-07-20 | $3.12 | $3.26 | $3.06 | $3.15 | $3.15 | 188,172 |
| 2021-07-19 | $3.10 | $3.20 | $3.01 | $3.11 | $3.11 | 103,931 |
| 2021-07-16 | $3.12 | $3.31 | $3.07 | $3.19 | $3.19 | 108,287 |
| 2021-07-15 | $3.25 | $3.28 | $3.06 | $3.13 | $3.13 | 131,269 |
| 2021-07-14 | $3.48 | $3.51 | $3.21 | $3.22 | $3.22 | 179,494 |
| 2021-07-13 | $3.58 | $3.68 | $3.40 | $3.47 | $3.47 | 110,988 |
| 2021-07-12 | $3.44 | $3.60 | $3.38 | $3.47 | $3.47 | 147,858 |
| 2021-07-09 | $3.47 | $3.50 | $3.32 | $3.38 | $3.38 | 232,142 |
| 2021-07-08 | $3.34 | $3.54 | $3.33 | $3.45 | $3.45 | 213,479 |
| 2021-07-07 | $3.57 | $3.63 | $3.37 | $3.37 | $3.37 | 212,654 |
| 2021-07-06 | $3.84 | $3.84 | $3.55 | $3.63 | $3.63 | 224,716 |
| 2021-07-02 | $3.90 | $3.98 | $3.64 | $3.81 | $3.81 | 107,168 |
| 2021-07-01 | $3.80 | $3.86 | $3.71 | $3.84 | $3.84 | 124,056 |
| 2021-06-30 | $3.77 | $3.91 | $3.75 | $3.80 | $3.80 | 126,694 |
| 2021-06-29 | $4.07 | $4.07 | $3.81 | $3.83 | $3.83 | 104,487 |
| 2021-06-28 | $3.95 | $4.07 | $3.91 | $4.02 | $4.02 | 101,558 |
| 2021-06-25 | $4.03 | $4.15 | $3.90 | $3.90 | $3.90 | 1,033,276 |
| 2021-06-24 | $4.11 | $4.11 | $3.95 | $4.06 | $4.06 | 131,027 |
| 2021-06-23 | $4.07 | $4.12 | $3.95 | $4.11 | $4.11 | 81,771 |
| 2021-06-22 | $4.25 | $4.25 | $3.96 | $4.00 | $4.00 | 313,795 |
| 2021-06-21 | $4.05 | $4.25 | $4.01 | $4.24 | $4.24 | 140,546 |
| 2021-06-18 | $4.20 | $4.20 | $3.90 | $3.97 | $3.97 | 196,577 |
| 2021-06-17 | $4.43 | $4.47 | $4.15 | $4.25 | $4.25 | 178,988 |
| 2021-06-16 | $4.21 | $4.46 | $4.13 | $4.45 | $4.45 | 131,293 |
| 2021-06-15 | $4.39 | $4.42 | $4.08 | $4.22 | $4.22 | 176,333 |
| 2021-06-14 | $4.51 | $4.57 | $4.21 | $4.33 | $4.33 | 841,495 |
| 2021-06-11 | $4.10 | $4.25 | $4.10 | $4.14 | $4.14 | 63,629 |
| 2021-06-10 | $4.13 | $4.14 | $3.99 | $4.09 | $4.09 | 73,615 |
| 2021-06-09 | $4.10 | $4.23 | $4.08 | $4.11 | $4.11 | 79,749 |
| 2021-06-08 | $4.08 | $4.18 | $4.00 | $4.07 | $4.07 | 79,942 |
| 2021-06-07 | $3.85 | $4.11 | $3.80 | $4.06 | $4.06 | 56,671 |
| 2021-06-04 | $3.76 | $3.96 | $3.74 | $3.83 | $3.83 | 73,378 |
| 2021-06-03 | $3.96 | $4.01 | $3.71 | $3.73 | $3.73 | 208,201 |
| 2021-06-02 | $4.12 | $4.12 | $3.93 | $4.01 | $4.01 | 80,132 |
| 2021-06-01 | $4.16 | $4.16 | $3.90 | $4.09 | $4.09 | 98,513 |
| 2021-05-28 | $4.19 | $4.25 | $4.11 | $4.12 | $4.12 | 78,298 |
| 2021-05-27 | $4.01 | $4.19 | $3.89 | $4.16 | $4.16 | 80,889 |
| 2021-05-26 | $3.87 | $4.10 | $3.71 | $4.04 | $4.04 | 119,184 |
| 2021-05-25 | $4.10 | $4.21 | $3.75 | $3.84 | $3.84 | 128,176 |
| 2021-05-24 | $3.96 | $4.16 | $3.75 | $4.07 | $4.07 | 269,911 |
| 2021-05-21 | $3.96 | $4.84 | $3.87 | $3.96 | $3.96 | 3,180,239 |
| 2021-05-20 | $3.58 | $3.75 | $3.58 | $3.70 | $3.70 | 117,647 |
| 2021-05-19 | $3.55 | $3.65 | $3.50 | $3.52 | $3.52 | 56,518 |
| 2021-05-18 | $3.65 | $3.76 | $3.54 | $3.66 | $3.66 | 59,963 |
| 2021-05-17 | $3.35 | $3.75 | $3.35 | $3.65 | $3.65 | 164,286 |
| 2021-05-14 | $3.37 | $3.47 | $3.30 | $3.37 | $3.37 | 41,802 |
| 2021-05-13 | $3.59 | $3.64 | $3.30 | $3.37 | $3.37 | 127,362 |
| 2021-05-12 | $3.46 | $3.64 | $3.46 | $3.58 | $3.58 | 75,793 |
| 2021-05-11 | $3.51 | $3.59 | $3.44 | $3.52 | $3.52 | 25,136 |
| 2021-05-10 | $3.55 | $3.62 | $3.40 | $3.60 | $3.60 | 124,452 |
| 2021-05-07 | $3.38 | $3.49 | $3.32 | $3.48 | $3.48 | 74,930 |
| 2021-05-06 | $3.56 | $3.62 | $3.31 | $3.39 | $3.39 | 121,441 |
| 2021-05-05 | $3.67 | $3.70 | $3.56 | $3.58 | $3.58 | 52,767 |
| 2021-05-04 | $3.90 | $3.99 | $3.56 | $3.64 | $3.64 | 141,927 |
| 2021-05-03 | $3.91 | $4.00 | $3.85 | $3.89 | $3.89 | 53,576 |
| 2021-04-30 | $4.03 | $4.09 | $3.83 | $3.88 | $3.88 | 129,088 |
| 2021-04-29 | $4.17 | $4.18 | $3.99 | $4.04 | $4.04 | 53,011 |
| 2021-04-28 | $4.16 | $4.24 | $4.10 | $4.14 | $4.14 | 49,877 |
| 2021-04-27 | $4.32 | $4.32 | $4.15 | $4.18 | $4.18 | 40,611 |
| 2021-04-26 | $4.16 | $4.39 | $4.15 | $4.31 | $4.31 | 62,720 |
| 2021-04-23 | $4.25 | $4.33 | $4.09 | $4.14 | $4.14 | 71,997 |
| 2021-04-22 | $3.99 | $4.63 | $3.99 | $4.17 | $4.17 | 178,765 |
| 2021-04-21 | $3.86 | $4.05 | $3.82 | $3.98 | $3.98 | 321,430 |
| 2021-04-20 | $4.17 | $4.19 | $3.72 | $3.72 | $3.72 | 609,939 |
| 2021-04-19 | $4.46 | $4.48 | $4.06 | $4.19 | $4.19 | 184,063 |
| 2021-04-16 | $4.64 | $4.66 | $4.45 | $4.45 | $4.45 | 119,394 |
| 2021-04-15 | $4.74 | $4.84 | $4.59 | $4.61 | $4.61 | 65,653 |
| 2021-04-14 | $4.75 | $4.99 | $4.60 | $4.73 | $4.73 | 67,575 |
| 2021-04-13 | $4.91 | $4.95 | $4.65 | $4.74 | $4.74 | 92,442 |
| 2021-04-12 | $5.20 | $5.20 | $4.80 | $4.90 | $4.90 | 187,440 |
| 2021-04-09 | $5.24 | $5.46 | $5.16 | $5.21 | $5.21 | 99,181 |
| 2021-04-08 | $5.60 | $5.74 | $5.25 | $5.26 | $5.26 | 228,093 |
| 2021-04-07 | $5.96 | $6.10 | $5.50 | $5.55 | $5.55 | 221,799 |
| 2021-04-06 | $5.60 | $5.78 | $5.35 | $5.59 | $5.59 | 449,179 |
| 2021-04-05 | $5.81 | $6.01 | $5.50 | $5.56 | $5.56 | 126,528 |
| 2021-04-01 | $6.20 | $6.29 | $5.61 | $5.73 | $5.73 | 117,680 |
| 2021-03-31 | $6.48 | $6.59 | $6.10 | $6.20 | $6.20 | 56,755 |
| 2021-03-30 | $6.70 | $6.75 | $6.25 | $6.40 | $6.40 | 45,018 |
| 2021-03-29 | $7.00 | $7.01 | $6.70 | $6.75 | $6.75 | 26,373 |
| 2021-03-26 | $7.12 | $7.18 | $6.97 | $7.00 | $7.00 | 21,097 |
| 2021-03-25 | $7.28 | $7.40 | $6.67 | $6.99 | $6.99 | 86,172 |
| 2021-03-24 | $7.18 | $7.95 | $7.18 | $7.40 | $7.40 | 85,082 |
| 2021-03-23 | $7.99 | $8.09 | $7.67 | $7.77 | $7.77 | 67,500 |
| 2021-03-22 | $8.06 | $8.13 | $7.73 | $7.83 | $7.83 | 62,077 |
| 2021-03-19 | $7.85 | $8.09 | $7.85 | $8.09 | $8.09 | 74,922 |
| 2021-03-18 | $8.03 | $8.17 | $7.79 | $7.80 | $7.80 | 73,324 |
| 2021-03-17 | $8.46 | $8.58 | $7.99 | $8.04 | $8.04 | 70,947 |
| 2021-03-16 | $8.15 | $8.57 | $8.06 | $8.23 | $8.23 | 38,744 |
| 2021-03-15 | $8.25 | $8.25 | $7.95 | $8.12 | $8.12 | 45,723 |
| 2021-03-12 | $8.50 | $8.79 | $8.12 | $8.23 | $8.23 | 24,235 |
| 2021-03-11 | $8.80 | $9.20 | $8.33 | $8.36 | $8.36 | 25,730 |
| 2021-03-10 | $8.96 | $9.58 | $8.06 | $8.63 | $8.63 | 43,525 |
| 2021-03-09 | $8.90 | $9.50 | $8.78 | $9.10 | $9.10 | 46,020 |
| 2021-03-08 | $8.59 | $8.86 | $8.26 | $8.74 | $8.74 | 39,559 |
| 2021-03-05 | $8.28 | $8.75 | $8.00 | $8.60 | $8.60 | 37,747 |
| 2021-03-04 | $8.76 | $8.83 | $7.93 | $8.29 | $8.29 | 34,131 |
| 2021-03-03 | $9.10 | $9.27 | $8.73 | $8.89 | $8.89 | 22,927 |
| 2021-03-02 | $9.26 | $9.90 | $9.11 | $9.19 | $9.19 | 39,280 |
| 2021-03-01 | $8.59 | $9.75 | $8.59 | $9.26 | $9.26 | 43,096 |
| 2021-02-26 | $8.40 | $8.96 | $8.35 | $8.50 | $8.50 | 25,255 |
| 2021-02-25 | $8.57 | $8.79 | $8.38 | $8.44 | $8.44 | 18,755 |
| 2021-02-24 | $8.69 | $9.00 | $8.69 | $8.86 | $8.86 | 9,056 |
| 2021-02-23 | $8.73 | $9.04 | $8.52 | $8.60 | $8.60 | 40,715 |
| 2021-02-22 | $9.35 | $9.46 | $8.97 | $9.03 | $9.03 | 20,066 |
| 2021-02-19 | $9.05 | $9.40 | $9.05 | $9.35 | $9.35 | 18,634 |
| 2021-02-18 | $10.82 | $10.82 | $9.17 | $9.19 | $9.19 | 47,227 |
| 2021-02-17 | $10.84 | $10.95 | $10.53 | $10.76 | $10.76 | 37,531 |
| 2021-02-16 | $10.80 | $11.00 | $10.60 | $11.00 | $11.00 | 64,520 |
| 2021-02-12 | $10.36 | $10.86 | $10.02 | $10.82 | $10.82 | 75,028 |
| 2021-02-11 | $10.18 | $10.38 | $9.99 | $10.22 | $10.22 | 26,356 |
| 2021-02-10 | $10.41 | $10.50 | $10.00 | $10.09 | $10.09 | 75,353 |
| 2021-02-09 | $9.96 | $10.35 | $9.96 | $10.33 | $10.33 | 77,216 |
| 2021-02-08 | $10.00 | $10.19 | $9.83 | $9.95 | $9.95 | 48,443 |
| 2021-02-05 | $9.79 | $9.79 | $9.46 | $9.64 | $9.64 | 71,465 |
| 2021-02-04 | $9.88 | $10.00 | $9.70 | $9.73 | $9.73 | 88,609 |
| 2021-02-03 | $10.19 | $10.19 | $9.50 | $9.88 | $9.88 | 76,569 |
| 2021-02-02 | $9.94 | $10.40 | $9.94 | $10.29 | $10.29 | 29,303 |
| 2021-02-01 | $9.89 | $10.50 | $9.75 | $9.89 | $9.89 | 64,768 |
| 2021-01-29 | $9.58 | $9.79 | $9.46 | $9.73 | $9.73 | 127,475 |
| 2021-01-28 | $9.65 | $9.72 | $9.48 | $9.68 | $9.68 | 20,440 |
| 2021-01-27 | $9.60 | $9.77 | $9.56 | $9.65 | $9.65 | 109,169 |
| 2021-01-26 | $9.71 | $9.75 | $9.44 | $9.62 | $9.62 | 66,021 |
| 2021-01-25 | $9.57 | $9.66 | $9.35 | $9.65 | $9.65 | 33,616 |
| 2021-01-22 | $9.46 | $9.56 | $8.97 | $9.56 | $9.56 | 30,842 |
| 2021-01-21 | $9.13 | $9.60 | $8.91 | $9.37 | $9.37 | 23,520 |
| 2021-01-20 | $9.63 | $9.67 | $9.12 | $9.24 | $9.24 | 22,593 |
| 2021-01-19 | $9.70 | $9.84 | $9.30 | $9.51 | $9.51 | 92,903 |
| 2021-01-15 | $8.92 | $9.06 | $8.75 | $9.00 | $9.00 | 24,338 |
| 2021-01-14 | $9.06 | $9.13 | $8.83 | $8.92 | $8.92 | 11,081 |
| 2021-01-13 | $8.49 | $9.25 | $8.44 | $9.04 | $9.04 | 65,511 |
| 2021-01-12 | $8.33 | $8.68 | $8.33 | $8.53 | $8.53 | 23,326 |
| 2021-01-11 | $8.30 | $8.40 | $8.20 | $8.32 | $8.32 | 22,377 |
| 2021-01-08 | $8.28 | $8.63 | $8.19 | $8.45 | $8.45 | 20,560 |
| 2021-01-07 | $8.33 | $8.80 | $8.28 | $8.74 | $8.74 | 45,753 |
| 2021-01-06 | $8.39 | $8.80 | $8.25 | $8.40 | $8.40 | 34,926 |
| 2021-01-05 | $8.19 | $8.43 | $8.01 | $8.39 | $8.39 | 38,860 |
| 2021-01-04 | $7.94 | $8.12 | $7.86 | $8.10 | $8.10 | 29,177 |
| 2020-12-31 | $7.93 | $7.94 | $7.75 | $7.86 | $7.86 | 29,501 |
| 2020-12-30 | $7.95 | $8.08 | $7.86 | $8.04 | $8.04 | 35,926 |
| 2020-12-29 | $8.08 | $8.08 | $7.76 | $7.88 | $7.88 | 49,153 |
| 2020-12-28 | $8.50 | $8.50 | $8.01 | $8.04 | $8.04 | 55,488 |
| 2020-12-24 | $8.42 | $8.44 | $8.20 | $8.39 | $8.39 | 20,061 |
| 2020-12-23 | $8.32 | $8.40 | $8.06 | $8.34 | $8.34 | 59,715 |
| 2020-12-22 | $8.05 | $8.45 | $8.01 | $8.25 | $8.25 | 100,314 |
| 2020-12-21 | $8.83 | $9.16 | $7.80 | $7.80 | $7.80 | 186,132 |
| 2020-12-18 | $9.87 | $10.00 | $8.57 | $8.80 | $8.80 | 771,625 |
| 2020-12-17 | $10.22 | $10.49 | $9.67 | $9.69 | $9.69 | 67,756 |
| 2020-12-16 | $9.69 | $10.28 | $9.68 | $9.81 | $9.81 | 46,108 |
| 2020-12-15 | $10.44 | $10.46 | $9.56 | $9.80 | $9.80 | 46,644 |
| 2020-12-14 | $9.96 | $10.42 | $9.88 | $10.31 | $10.31 | 66,378 |
| 2020-12-11 | $8.85 | $10.06 | $8.85 | $9.95 | $9.95 | 87,403 |
| 2020-12-10 | $9.35 | $9.55 | $8.60 | $9.01 | $9.01 | 60,648 |
| 2020-12-09 | $8.67 | $9.53 | $8.45 | $9.53 | $9.53 | 91,524 |
| 2020-12-08 | $8.15 | $8.68 | $8.00 | $8.59 | $8.59 | 61,514 |
| 2020-12-07 | $8.07 | $8.19 | $8.00 | $8.10 | $8.10 | 93,569 |
| 2020-12-04 | $8.06 | $8.13 | $7.86 | $8.03 | $8.03 | 94,748 |
| 2020-12-03 | $8.08 | $8.13 | $7.96 | $8.00 | $8.00 | 70,364 |
| 2020-12-02 | $7.99 | $8.03 | $7.76 | $7.99 | $7.99 | 45,882 |
| 2020-12-01 | $7.95 | $8.18 | $7.78 | $7.97 | $7.97 | 83,092 |
| 2020-11-30 | $8.17 | $8.28 | $7.70 | $7.92 | $7.92 | 106,611 |
| 2020-11-27 | $7.93 | $8.14 | $7.64 | $7.75 | $7.75 | 94,674 |
| 2020-11-25 | $8.24 | $8.44 | $8.07 | $8.21 | $8.21 | 65,793 |
| 2020-11-24 | $8.54 | $8.75 | $8.34 | $8.50 | $8.50 | 39,023 |
| 2020-11-23 | $9.40 | $9.40 | $8.62 | $8.73 | $8.73 | 50,145 |
| 2020-11-20 | $9.21 | $9.56 | $9.05 | $9.21 | $9.21 | 26,937 |
| 2020-11-19 | $9.62 | $9.87 | $9.10 | $9.26 | $9.26 | 40,212 |
| 2020-11-18 | $9.66 | $9.92 | $9.60 | $9.77 | $9.77 | 36,695 |
| 2020-11-17 | $9.81 | $9.92 | $9.66 | $9.92 | $9.92 | 38,662 |
| 2020-11-16 | $9.35 | $10.26 | $9.27 | $10.00 | $10.00 | 70,434 |
| 2020-11-13 | $9.45 | $9.45 | $9.02 | $9.44 | $9.44 | 31,028 |
| 2020-11-12 | $9.10 | $9.57 | $9.01 | $9.46 | $9.46 | 28,627 |
| 2020-11-11 | $9.00 | $9.49 | $8.91 | $9.25 | $9.25 | 30,532 |
| 2020-11-10 | $9.61 | $9.61 | $8.77 | $9.00 | $9.00 | 25,584 |
| 2020-11-09 | $9.50 | $9.59 | $9.06 | $9.42 | $9.42 | 15,950 |
| 2020-11-06 | $9.17 | $9.49 | $8.61 | $9.35 | $9.35 | 23,562 |
| 2020-11-05 | $9.28 | $9.28 | $9.01 | $9.21 | $9.21 | 28,883 |
| 2020-11-04 | $8.98 | $9.31 | $8.63 | $9.15 | $9.15 | 37,772 |
| 2020-11-03 | $8.80 | $9.25 | $8.70 | $9.00 | $9.00 | 11,631 |
| 2020-11-02 | $9.16 | $9.28 | $8.51 | $8.51 | $8.51 | 13,432 |
| 2020-10-30 | $8.58 | $9.20 | $8.40 | $9.10 | $9.10 | 25,933 |
| 2020-10-29 | $8.40 | $9.05 | $8.10 | $8.75 | $8.75 | 62,113 |
| 2020-10-28 | $8.06 | $8.59 | $8.05 | $8.34 | $8.34 | 35,771 |
| 2020-10-27 | $9.01 | $9.71 | $8.21 | $8.23 | $8.23 | 421,985 |
| 2020-10-26 | $9.15 | $9.34 | $8.90 | $8.96 | $8.96 | 24,891 |
| 2020-10-23 | $9.17 | $9.19 | $8.97 | $9.10 | $9.10 | 26,838 |
| 2020-10-22 | $9.16 | $9.29 | $8.90 | $9.00 | $9.00 | 55,337 |
| 2020-10-21 | $9.92 | $9.92 | $9.15 | $9.18 | $9.18 | 59,921 |
| 2020-10-20 | $10.05 | $10.26 | $9.75 | $9.79 | $9.79 | 49,060 |
| 2020-10-19 | $10.76 | $10.79 | $9.80 | $10.04 | $10.04 | 52,754 |
| 2020-10-16 | $11.17 | $11.30 | $10.79 | $10.79 | $10.79 | 71,593 |
| 2020-10-15 | $11.21 | $11.65 | $10.51 | $11.42 | $11.42 | 144,318 |
| 2020-10-14 | $10.93 | $11.25 | $10.86 | $11.01 | $11.01 | 138,142 |
| 2020-10-13 | $10.90 | $10.98 | $10.84 | $10.88 | $10.88 | 120,153 |
| 2020-10-12 | $10.50 | $11.02 | $10.50 | $10.80 | $10.80 | 230,862 |
| 2020-10-09 | $9.90 | $10.43 | $9.90 | $10.17 | $10.17 | 169,816 |
| 2020-10-08 | $9.96 | $10.03 | $9.95 | $9.96 | $9.96 | 68,045 |
| 2020-10-07 | $10.15 | $10.15 | $9.97 | $10.00 | $10.00 | 76,344 |
| 2020-10-06 | $10.20 | $10.33 | $10.14 | $10.23 | $10.23 | 21,674 |
| 2020-10-05 | $9.98 | $10.17 | $9.86 | $10.00 | $10.00 | 144,348 |
| 2020-10-02 | $9.86 | $10.15 | $9.61 | $9.95 | $9.95 | 340,849 |
| 2020-10-01 | $10.27 | $10.39 | $9.78 | $10.08 | $10.08 | 129,098 |
| 2020-09-30 | $10.15 | $10.32 | $10.00 | $10.21 | $10.21 | 34,333 |
| 2020-09-29 | $10.50 | $10.63 | $10.04 | $10.23 | $10.23 | 135,344 |
| 2020-09-28 | $10.20 | $10.73 | $10.20 | $10.49 | $10.49 | 119,129 |
| 2020-09-25 | $9.36 | $9.93 | $9.36 | $9.90 | $9.90 | 35,815 |
| 2020-09-24 | $10.06 | $10.09 | $9.25 | $9.38 | $9.38 | 164,399 |
| 2020-09-23 | $10.59 | $10.84 | $9.56 | $10.10 | $10.10 | 115,045 |
| 2020-09-22 | $9.92 | $10.24 | $9.06 | $10.24 | $10.24 | 176,273 |
| 2020-09-21 | $10.23 | $10.28 | $9.79 | $10.14 | $10.14 | 105,544 |
| 2020-09-18 | $10.00 | $10.29 | $10.00 | $10.10 | $10.10 | 219,456 |
| 2020-09-17 | $10.60 | $10.80 | $10.05 | $10.05 | $10.05 | 563,229 |
| 2020-09-16 | $14.39 | $16.19 | $11.30 | $11.76 | $11.76 | 3,071,511 |
Metacrine Inc (MTCR) News Headlines
Recent Metacrine Inc (MTCR) News
Similar Companies to Metacrine Inc (MTCR) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |