MaxCyte Inc (MXCT) Exchange: NASDAQ
Data as of April 25, 2024
$3.88 ($-0.12) -3.00%
MaxCyte Inc - Daily Information
Click for more stock information on MaxCyte Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.00 |
| Previous Close | $3.88 |
| High | $4.00 |
| Low | $3.84 |
| Adjusted Open | $4.00 |
| Previous Adjusted Close | $3.88 |
| Adjusted High | $4.00 |
| Adjusted Low | $3.84 |
About MaxCyte Inc (MXCT)
MaxCyte is a leading commercial cell-engineering company focused on providing enabling platform technologies to advance innovative cell-based research as well as next-generation cell therapeutic discovery, development and commercialization. Over the past 20 years, we have developed and commercialized our proprietary Flow Electroporation ® platform, which facilitates complex engineering of a wide variety of cells. Our ExPERT™ platform, which is based on our Flow Electroporation technology, has been designed to support the rapidly expanding cell therapy market and can be utilized across the continuum of the high-growth cell therapy sector, from discovery and development through commercialization of next-generation, cell-based medicines. The ExPERT family of products includes: three instruments, the ATx™, STx™ and GTx™; a portfolio of proprietary related processing assemblies or disposables; and software protocols, all supported by a robust worldwide intellectual property portfolio.
Invest in MaxCyte Inc (MXCT)
Historical Stock Data for MaxCyte Inc (MXCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $4.00 | $4.00 | $3.84 | $3.88 | $3.88 | 279,668 |
| 2024-04-12 | $4.12 | $4.15 | $4.00 | $4.00 | $4.00 | 513,140 |
| 2024-04-11 | $4.09 | $4.15 | $4.05 | $4.13 | $4.13 | 284,952 |
| 2024-04-10 | $4.10 | $4.18 | $4.07 | $4.09 | $4.09 | 351,252 |
| 2024-04-09 | $4.14 | $4.23 | $4.12 | $4.15 | $4.15 | 269,215 |
| 2024-04-08 | $4.13 | $4.20 | $4.10 | $4.14 | $4.14 | 171,261 |
| 2024-04-05 | $4.12 | $4.23 | $4.07 | $4.15 | $4.15 | 285,152 |
| 2024-04-04 | $4.25 | $4.27 | $4.10 | $4.12 | $4.12 | 860,469 |
| 2024-04-03 | $4.06 | $4.26 | $4.05 | $4.25 | $4.25 | 608,690 |
| 2024-04-02 | $4.22 | $4.22 | $4.07 | $4.11 | $4.11 | 407,680 |
| 2024-04-01 | $4.19 | $4.21 | $4.04 | $4.19 | $4.19 | 524,486 |
| 2024-03-28 | $4.31 | $4.34 | $4.16 | $4.19 | $4.19 | 609,733 |
| 2024-03-27 | $4.41 | $4.50 | $4.21 | $4.32 | $4.32 | 616,486 |
| 2024-03-26 | $4.49 | $4.49 | $4.34 | $4.34 | $4.34 | 417,734 |
| 2024-03-25 | $4.39 | $4.46 | $4.31 | $4.35 | $4.35 | 377,098 |
| 2024-03-22 | $4.48 | $4.53 | $4.42 | $4.42 | $4.42 | 499,562 |
| 2024-03-21 | $4.50 | $4.61 | $4.44 | $4.51 | $4.51 | 670,597 |
| 2024-03-20 | $4.40 | $4.59 | $4.34 | $4.50 | $4.50 | 485,689 |
| 2024-03-19 | $4.15 | $4.56 | $4.07 | $4.46 | $4.46 | 772,712 |
| 2024-03-18 | $4.28 | $4.30 | $4.07 | $4.17 | $4.17 | 560,902 |
| 2024-03-15 | $4.19 | $4.39 | $4.15 | $4.31 | $4.31 | 859,423 |
| 2024-03-14 | $4.14 | $4.34 | $4.05 | $4.20 | $4.20 | 1,012,307 |
| 2024-03-13 | $4.05 | $4.41 | $3.98 | $4.16 | $4.16 | 1,103,267 |
| 2024-03-12 | $3.96 | $4.00 | $3.85 | $3.98 | $3.98 | 906,885 |
| 2024-03-11 | $3.96 | $4.06 | $3.94 | $3.97 | $3.97 | 663,828 |
| 2024-03-08 | $4.06 | $4.10 | $3.93 | $3.94 | $3.94 | 475,109 |
| 2024-03-07 | $4.00 | $4.05 | $3.97 | $4.02 | $4.02 | 919,706 |
| 2024-03-06 | $4.04 | $4.11 | $3.93 | $4.00 | $4.00 | 1,138,697 |
| 2024-03-05 | $4.63 | $4.63 | $4.03 | $4.10 | $4.10 | 984,198 |
| 2024-03-04 | $4.69 | $4.72 | $4.60 | $4.67 | $4.67 | 284,276 |
| 2024-03-01 | $4.60 | $4.80 | $4.56 | $4.71 | $4.71 | 474,640 |
| 2024-02-29 | $4.67 | $4.70 | $4.53 | $4.60 | $4.60 | 549,078 |
| 2024-02-28 | $4.70 | $4.70 | $4.57 | $4.58 | $4.58 | 299,775 |
| 2024-02-27 | $4.54 | $4.68 | $4.50 | $4.65 | $4.65 | 327,486 |
| 2024-02-26 | $4.59 | $4.66 | $4.47 | $4.54 | $4.54 | 350,308 |
| 2024-02-23 | $4.55 | $4.65 | $4.48 | $4.59 | $4.59 | 281,818 |
| 2024-02-22 | $4.48 | $4.57 | $4.47 | $4.51 | $4.51 | 309,654 |
| 2024-02-21 | $4.61 | $4.61 | $4.41 | $4.50 | $4.50 | 543,310 |
| 2024-02-20 | $4.61 | $4.68 | $4.50 | $4.56 | $4.56 | 465,758 |
| 2024-02-16 | $4.83 | $4.85 | $4.64 | $4.72 | $4.72 | 423,747 |
| 2024-02-15 | $4.68 | $4.86 | $4.58 | $4.79 | $4.79 | 882,320 |
| 2024-02-14 | $4.85 | $4.88 | $4.62 | $4.67 | $4.67 | 867,114 |
| 2024-02-13 | $4.77 | $4.87 | $4.71 | $4.75 | $4.75 | 665,787 |
| 2024-02-12 | $4.91 | $5.02 | $4.83 | $4.95 | $4.95 | 835,865 |
| 2024-02-09 | $4.90 | $4.94 | $4.85 | $4.89 | $4.89 | 357,369 |
| 2024-02-08 | $4.80 | $4.93 | $4.73 | $4.85 | $4.85 | 521,422 |
| 2024-02-07 | $5.04 | $5.04 | $4.73 | $4.81 | $4.81 | 499,618 |
| 2024-02-06 | $4.87 | $5.00 | $4.87 | $4.94 | $4.94 | 448,860 |
| 2024-02-05 | $5.10 | $5.12 | $4.82 | $4.94 | $4.94 | 708,793 |
| 2024-02-02 | $5.15 | $5.24 | $5.03 | $5.15 | $5.15 | 512,222 |
| 2024-02-01 | $5.09 | $5.21 | $4.99 | $5.19 | $5.19 | 645,063 |
| 2024-01-31 | $5.10 | $5.29 | $4.98 | $5.09 | $5.09 | 667,933 |
| 2024-01-30 | $5.11 | $5.22 | $4.89 | $5.10 | $5.10 | 500,552 |
| 2024-01-29 | $5.02 | $5.15 | $4.88 | $5.15 | $5.15 | 479,687 |
| 2024-01-26 | $5.14 | $5.18 | $5.00 | $5.03 | $5.03 | 433,522 |
| 2024-01-25 | $5.17 | $5.23 | $5.09 | $5.10 | $5.10 | 518,143 |
| 2024-01-24 | $5.18 | $5.20 | $5.01 | $5.06 | $5.06 | 642,955 |
| 2024-01-23 | $5.04 | $5.29 | $5.00 | $5.11 | $5.11 | 2,139,966 |
| 2024-01-22 | $5.20 | $5.32 | $4.95 | $4.97 | $4.97 | 598,678 |
| 2024-01-19 | $5.29 | $5.29 | $4.98 | $5.12 | $5.12 | 772,503 |
| 2024-01-18 | $5.20 | $5.31 | $5.10 | $5.22 | $5.22 | 503,373 |
| 2024-01-17 | $5.16 | $5.25 | $5.07 | $5.21 | $5.21 | 474,061 |
| 2024-01-16 | $5.31 | $5.32 | $5.18 | $5.25 | $5.25 | 721,892 |
| 2024-01-12 | $5.44 | $5.55 | $5.25 | $5.38 | $5.38 | 554,289 |
| 2024-01-11 | $5.26 | $5.44 | $5.12 | $5.35 | $5.35 | 863,374 |
| 2024-01-10 | $5.19 | $5.36 | $5.09 | $5.29 | $5.29 | 839,350 |
| 2024-01-09 | $4.98 | $5.33 | $4.87 | $5.22 | $5.22 | 2,111,097 |
| 2024-01-08 | $4.63 | $4.70 | $4.46 | $4.59 | $4.59 | 607,835 |
| 2024-01-05 | $4.55 | $4.82 | $4.39 | $4.60 | $4.60 | 883,408 |
| 2024-01-04 | $4.50 | $4.61 | $4.38 | $4.60 | $4.60 | 557,994 |
| 2024-01-03 | $4.85 | $4.90 | $4.34 | $4.42 | $4.42 | 1,209,865 |
| 2024-01-02 | $4.67 | $5.01 | $4.60 | $5.00 | $5.00 | 981,686 |
| 2023-12-29 | $4.57 | $4.71 | $4.52 | $4.70 | $4.70 | 625,005 |
| 2023-12-28 | $4.45 | $4.62 | $4.45 | $4.60 | $4.60 | 459,405 |
| 2023-12-27 | $4.51 | $4.58 | $4.42 | $4.47 | $4.47 | 569,688 |
| 2023-12-26 | $4.62 | $4.62 | $4.42 | $4.50 | $4.50 | 687,771 |
| 2023-12-22 | $4.64 | $4.69 | $4.50 | $4.58 | $4.58 | 521,782 |
| 2023-12-21 | $4.75 | $4.76 | $4.45 | $4.52 | $4.52 | 625,491 |
| 2023-12-20 | $5.00 | $5.00 | $4.68 | $4.69 | $4.69 | 1,234,504 |
| 2023-12-19 | $4.60 | $4.97 | $4.56 | $4.96 | $4.96 | 1,270,688 |
| 2023-12-18 | $4.63 | $4.74 | $4.53 | $4.55 | $4.55 | 636,340 |
| 2023-12-15 | $5.07 | $5.07 | $4.52 | $4.59 | $4.59 | 1,883,234 |
| 2023-12-14 | $5.05 | $5.14 | $4.87 | $4.91 | $4.91 | 760,907 |
| 2023-12-13 | $4.93 | $5.04 | $4.49 | $5.03 | $5.03 | 1,824,458 |
| 2023-12-12 | $4.90 | $4.99 | $4.66 | $4.90 | $4.90 | 3,356,302 |
| 2023-12-11 | $4.88 | $5.10 | $4.82 | $5.02 | $5.02 | 979,200 |
| 2023-12-08 | $5.03 | $5.09 | $4.56 | $4.85 | $4.85 | 2,786,667 |
| 2023-12-07 | $5.11 | $5.21 | $4.98 | $5.00 | $5.00 | 895,457 |
| 2023-12-06 | $5.29 | $5.35 | $5.11 | $5.13 | $5.13 | 750,622 |
| 2023-12-05 | $5.07 | $5.29 | $5.00 | $5.24 | $5.24 | 765,460 |
| 2023-12-04 | $4.91 | $5.04 | $4.80 | $5.02 | $5.02 | 928,537 |
| 2023-12-01 | $4.73 | $5.00 | $4.64 | $4.98 | $4.98 | 871,727 |
| 2023-11-30 | $4.85 | $4.91 | $4.72 | $4.75 | $4.75 | 472,132 |
| 2023-11-29 | $4.85 | $5.03 | $4.83 | $4.87 | $4.87 | 828,021 |
| 2023-11-28 | $4.61 | $4.71 | $4.58 | $4.68 | $4.68 | 442,242 |
| 2023-11-27 | $4.62 | $4.72 | $4.53 | $4.65 | $4.65 | 588,273 |
| 2023-11-24 | $4.47 | $4.81 | $4.47 | $4.68 | $4.68 | 507,029 |
| 2023-11-22 | $4.35 | $4.50 | $4.26 | $4.50 | $4.50 | 572,303 |
| 2023-11-21 | $4.50 | $4.58 | $4.28 | $4.33 | $4.33 | 1,012,265 |
| 2023-11-20 | $4.15 | $4.52 | $4.14 | $4.50 | $4.50 | 1,038,870 |
| 2023-11-17 | $4.00 | $4.17 | $3.93 | $4.15 | $4.15 | 1,042,728 |
| 2023-11-16 | $3.74 | $3.97 | $3.72 | $3.90 | $3.90 | 1,118,014 |
| 2023-11-15 | $3.70 | $3.84 | $3.68 | $3.74 | $3.74 | 739,725 |
| 2023-11-14 | $3.60 | $3.77 | $3.58 | $3.71 | $3.71 | 1,027,250 |
| 2023-11-13 | $3.33 | $3.51 | $3.29 | $3.48 | $3.48 | 721,373 |
| 2023-11-10 | $3.32 | $3.36 | $3.15 | $3.29 | $3.29 | 795,806 |
| 2023-11-09 | $3.25 | $3.65 | $3.24 | $3.24 | $3.24 | 1,170,899 |
| 2023-11-08 | $3.44 | $3.44 | $3.34 | $3.35 | $3.35 | 701,344 |
| 2023-11-07 | $3.55 | $3.55 | $3.38 | $3.40 | $3.40 | 657,398 |
| 2023-11-06 | $3.41 | $3.51 | $3.33 | $3.50 | $3.50 | 944,434 |
| 2023-11-03 | $3.50 | $3.61 | $3.41 | $3.42 | $3.42 | 1,122,737 |
| 2023-11-02 | $3.32 | $3.49 | $3.23 | $3.43 | $3.43 | 1,365,748 |
| 2023-11-01 | $2.98 | $3.29 | $2.92 | $3.28 | $3.28 | 1,919,523 |
| 2023-10-31 | $2.97 | $3.01 | $2.92 | $2.96 | $2.96 | 573,506 |
| 2023-10-30 | $2.90 | $2.98 | $2.84 | $2.96 | $2.96 | 789,407 |
| 2023-10-27 | $2.96 | $2.99 | $2.86 | $2.90 | $2.90 | 762,175 |
| 2023-10-26 | $3.00 | $3.05 | $2.95 | $2.96 | $2.96 | 703,698 |
| 2023-10-25 | $3.10 | $3.11 | $2.94 | $3.00 | $3.00 | 1,543,315 |
| 2023-10-24 | $3.10 | $3.13 | $3.02 | $3.11 | $3.11 | 1,112,002 |
| 2023-10-23 | $3.10 | $3.10 | $2.99 | $3.02 | $3.02 | 906,510 |
| 2023-10-20 | $3.13 | $3.18 | $3.01 | $3.12 | $3.12 | 684,631 |
| 2023-10-19 | $3.25 | $3.25 | $3.07 | $3.11 | $3.11 | 860,539 |
| 2023-10-18 | $3.12 | $3.19 | $3.02 | $3.19 | $3.19 | 884,783 |
| 2023-10-17 | $3.06 | $3.21 | $3.04 | $3.17 | $3.17 | 654,209 |
| 2023-10-16 | $2.90 | $3.13 | $2.86 | $3.08 | $3.08 | 759,222 |
| 2023-10-13 | $2.90 | $2.95 | $2.85 | $2.91 | $2.91 | 462,773 |
| 2023-10-12 | $3.00 | $3.00 | $2.80 | $2.90 | $2.90 | 1,015,749 |
| 2023-10-11 | $3.07 | $3.08 | $2.93 | $2.99 | $2.99 | 662,512 |
| 2023-10-10 | $3.01 | $3.17 | $2.99 | $3.06 | $3.06 | 1,219,035 |
| 2023-10-09 | $2.81 | $3.04 | $2.77 | $3.01 | $3.01 | 1,548,850 |
| 2023-10-06 | $2.55 | $2.89 | $2.53 | $2.86 | $2.86 | 1,881,352 |
| 2023-10-05 | $2.53 | $2.90 | $2.45 | $2.60 | $2.60 | 6,486,660 |
| 2023-10-04 | $3.00 | $3.29 | $2.97 | $3.27 | $3.27 | 616,734 |
| 2023-10-03 | $3.01 | $3.05 | $2.96 | $3.00 | $3.00 | 439,618 |
| 2023-10-02 | $3.09 | $3.15 | $3.01 | $3.02 | $3.02 | 385,497 |
| 2023-09-29 | $3.19 | $3.21 | $3.04 | $3.12 | $3.12 | 664,976 |
| 2023-09-28 | $3.22 | $3.22 | $3.01 | $3.17 | $3.17 | 905,474 |
| 2023-09-27 | $3.02 | $3.14 | $3.00 | $3.08 | $3.08 | 1,373,440 |
| 2023-09-26 | $3.09 | $3.14 | $3.01 | $3.02 | $3.02 | 480,425 |
| 2023-09-25 | $3.12 | $3.15 | $3.06 | $3.08 | $3.08 | 634,405 |
| 2023-09-22 | $3.20 | $3.24 | $3.10 | $3.11 | $3.11 | 499,257 |
| 2023-09-21 | $3.14 | $3.29 | $3.11 | $3.20 | $3.20 | 713,970 |
| 2023-09-20 | $3.33 | $3.33 | $3.17 | $3.17 | $3.17 | 407,051 |
| 2023-09-19 | $3.36 | $3.38 | $3.24 | $3.26 | $3.26 | 336,153 |
| 2023-09-18 | $3.41 | $3.41 | $3.31 | $3.35 | $3.35 | 587,934 |
| 2023-09-15 | $3.52 | $3.55 | $3.41 | $3.42 | $3.42 | 1,268,450 |
| 2023-09-14 | $3.54 | $3.59 | $3.46 | $3.54 | $3.54 | 460,426 |
| 2023-09-13 | $3.74 | $3.77 | $3.51 | $3.52 | $3.52 | 557,077 |
| 2023-09-12 | $3.80 | $3.83 | $3.70 | $3.76 | $3.76 | 649,761 |
| 2023-09-11 | $3.72 | $3.85 | $3.68 | $3.82 | $3.82 | 482,660 |
| 2023-09-08 | $3.58 | $3.73 | $3.53 | $3.70 | $3.70 | 523,837 |
| 2023-09-07 | $3.61 | $3.66 | $3.52 | $3.57 | $3.57 | 321,049 |
| 2023-09-06 | $3.69 | $3.73 | $3.60 | $3.65 | $3.65 | 279,701 |
| 2023-09-05 | $3.70 | $3.73 | $3.56 | $3.65 | $3.65 | 669,141 |
| 2023-09-01 | $3.70 | $3.78 | $3.67 | $3.70 | $3.70 | 304,551 |
| 2023-08-31 | $3.72 | $3.78 | $3.64 | $3.66 | $3.66 | 329,244 |
| 2023-08-30 | $3.65 | $3.80 | $3.65 | $3.72 | $3.72 | 372,124 |
| 2023-08-29 | $3.55 | $3.73 | $3.52 | $3.69 | $3.69 | 388,343 |
| 2023-08-28 | $3.69 | $3.70 | $3.48 | $3.53 | $3.53 | 670,293 |
| 2023-08-25 | $3.52 | $3.68 | $3.45 | $3.66 | $3.66 | 331,718 |
| 2023-08-24 | $3.72 | $3.72 | $3.49 | $3.51 | $3.51 | 233,499 |
| 2023-08-23 | $3.74 | $3.78 | $3.70 | $3.72 | $3.72 | 530,116 |
| 2023-08-22 | $3.77 | $3.77 | $3.67 | $3.71 | $3.71 | 436,374 |
| 2023-08-21 | $3.73 | $3.83 | $3.67 | $3.77 | $3.77 | 366,703 |
| 2023-08-18 | $3.61 | $3.77 | $3.60 | $3.72 | $3.72 | 518,449 |
| 2023-08-17 | $3.69 | $3.72 | $3.62 | $3.65 | $3.65 | 341,338 |
| 2023-08-16 | $3.85 | $3.85 | $3.64 | $3.65 | $3.65 | 383,179 |
| 2023-08-15 | $3.83 | $3.90 | $3.78 | $3.81 | $3.81 | 349,261 |
| 2023-08-14 | $3.83 | $3.90 | $3.72 | $3.84 | $3.84 | 260,870 |
| 2023-08-11 | $3.91 | $3.96 | $3.81 | $3.84 | $3.84 | 417,357 |
| 2023-08-10 | $4.04 | $4.22 | $3.81 | $3.91 | $3.91 | 961,063 |
| 2023-08-09 | $4.46 | $4.46 | $4.32 | $4.36 | $4.36 | 340,276 |
| 2023-08-08 | $4.23 | $4.49 | $4.20 | $4.48 | $4.48 | 355,563 |
| 2023-08-07 | $4.35 | $4.42 | $4.20 | $4.26 | $4.26 | 266,716 |
| 2023-08-04 | $4.46 | $4.46 | $4.28 | $4.33 | $4.33 | 293,546 |
| 2023-08-03 | $4.39 | $4.46 | $4.35 | $4.40 | $4.40 | 166,154 |
| 2023-08-02 | $4.47 | $4.48 | $4.39 | $4.42 | $4.42 | 208,774 |
| 2023-08-01 | $4.55 | $4.56 | $4.44 | $4.50 | $4.50 | 466,356 |
| 2023-07-31 | $4.48 | $4.58 | $4.39 | $4.47 | $4.47 | 307,847 |
| 2023-07-28 | $4.49 | $4.61 | $4.48 | $4.48 | $4.48 | 264,508 |
| 2023-07-27 | $4.77 | $4.95 | $4.45 | $4.47 | $4.47 | 199,088 |
| 2023-07-26 | $4.76 | $4.83 | $4.68 | $4.72 | $4.72 | 399,988 |
| 2023-07-25 | $4.76 | $4.86 | $4.76 | $4.78 | $4.78 | 141,985 |
| 2023-07-24 | $5.00 | $5.00 | $4.76 | $4.78 | $4.78 | 258,124 |
| 2023-07-21 | $4.88 | $5.03 | $4.83 | $4.94 | $4.94 | 187,708 |
| 2023-07-20 | $4.92 | $4.94 | $4.84 | $4.87 | $4.87 | 202,222 |
| 2023-07-19 | $4.90 | $5.04 | $4.89 | $4.89 | $4.89 | 188,324 |
| 2023-07-18 | $4.92 | $4.98 | $4.84 | $4.89 | $4.89 | 371,445 |
| 2023-07-17 | $5.08 | $5.08 | $4.83 | $4.91 | $4.91 | 621,150 |
| 2023-07-14 | $4.99 | $5.18 | $4.94 | $5.10 | $5.10 | 526,011 |
| 2023-07-13 | $5.00 | $5.20 | $4.99 | $5.03 | $5.03 | 430,387 |
| 2023-07-12 | $5.20 | $5.20 | $4.96 | $5.00 | $5.00 | 351,448 |
| 2023-07-11 | $4.99 | $5.10 | $4.94 | $5.05 | $5.05 | 343,700 |
| 2023-07-10 | $4.66 | $5.02 | $4.64 | $4.99 | $4.99 | 502,424 |
| 2023-07-07 | $4.41 | $4.67 | $4.41 | $4.63 | $4.63 | 233,235 |
| 2023-07-06 | $4.35 | $4.40 | $4.28 | $4.39 | $4.39 | 359,805 |
| 2023-07-05 | $4.44 | $4.44 | $4.35 | $4.39 | $4.39 | 197,253 |
| 2023-07-03 | $4.59 | $4.59 | $4.39 | $4.46 | $4.46 | 150,446 |
| 2023-06-30 | $4.54 | $4.60 | $4.45 | $4.59 | $4.59 | 253,786 |
| 2023-06-29 | $4.50 | $4.54 | $4.38 | $4.49 | $4.49 | 268,629 |
| 2023-06-28 | $4.49 | $4.58 | $4.36 | $4.54 | $4.54 | 336,480 |
| 2023-06-27 | $4.44 | $4.46 | $4.36 | $4.43 | $4.43 | 291,190 |
| 2023-06-26 | $4.64 | $4.64 | $4.44 | $4.44 | $4.44 | 209,734 |
| 2023-06-23 | $4.50 | $4.75 | $4.46 | $4.68 | $4.68 | 981,695 |
| 2023-06-22 | $4.71 | $4.71 | $4.54 | $4.57 | $4.57 | 181,157 |
| 2023-06-21 | $4.76 | $4.80 | $4.68 | $4.70 | $4.70 | 303,945 |
| 2023-06-20 | $4.87 | $4.87 | $4.74 | $4.80 | $4.80 | 266,061 |
| 2023-06-16 | $5.05 | $5.05 | $4.88 | $4.89 | $4.89 | 522,454 |
| 2023-06-15 | $5.04 | $5.17 | $4.99 | $5.03 | $5.03 | 522,955 |
| 2023-06-14 | $5.02 | $5.11 | $4.95 | $5.06 | $5.06 | 845,146 |
| 2023-06-13 | $4.90 | $5.12 | $4.88 | $5.00 | $5.00 | 678,202 |
| 2023-06-12 | $4.58 | $5.00 | $4.54 | $4.91 | $4.91 | 722,708 |
| 2023-06-09 | $4.46 | $4.69 | $4.46 | $4.55 | $4.55 | 389,498 |
| 2023-06-08 | $4.49 | $4.50 | $4.42 | $4.48 | $4.48 | 298,842 |
| 2023-06-07 | $4.46 | $4.55 | $4.42 | $4.47 | $4.47 | 486,700 |
| 2023-06-06 | $4.28 | $4.49 | $4.27 | $4.45 | $4.45 | 397,417 |
| 2023-06-05 | $4.34 | $4.39 | $4.30 | $4.34 | $4.34 | 337,321 |
| 2023-06-02 | $4.25 | $4.38 | $4.13 | $4.37 | $4.37 | 455,028 |
| 2023-06-01 | $4.08 | $4.20 | $3.98 | $4.14 | $4.14 | 242,359 |
| 2023-05-31 | $3.96 | $4.11 | $3.95 | $4.08 | $4.08 | 685,383 |
| 2023-05-30 | $4.10 | $4.14 | $3.95 | $4.00 | $4.00 | 250,527 |
| 2023-05-26 | $4.05 | $4.15 | $4.04 | $4.09 | $4.09 | 296,130 |
| 2023-05-25 | $4.04 | $4.08 | $3.99 | $4.04 | $4.04 | 437,691 |
| 2023-05-24 | $4.05 | $4.06 | $3.91 | $4.04 | $4.04 | 341,817 |
| 2023-05-23 | $4.09 | $4.19 | $4.03 | $4.07 | $4.07 | 588,402 |
| 2023-05-22 | $3.86 | $4.19 | $3.81 | $4.10 | $4.10 | 694,648 |
| 2023-05-19 | $3.84 | $3.86 | $3.57 | $3.83 | $3.83 | 2,164,094 |
| 2023-05-18 | $3.76 | $3.80 | $3.69 | $3.75 | $3.75 | 358,292 |
| 2023-05-17 | $3.76 | $3.83 | $3.67 | $3.81 | $3.81 | 556,911 |
| 2023-05-16 | $3.77 | $3.81 | $3.57 | $3.69 | $3.69 | 601,684 |
| 2023-05-15 | $3.84 | $3.89 | $3.69 | $3.78 | $3.78 | 555,818 |
| 2023-05-12 | $3.79 | $3.91 | $3.70 | $3.83 | $3.83 | 717,952 |
| 2023-05-11 | $4.07 | $4.18 | $3.67 | $3.73 | $3.73 | 1,668,020 |
| 2023-05-10 | $4.84 | $4.88 | $4.65 | $4.65 | $4.65 | 345,978 |
| 2023-05-09 | $4.77 | $4.77 | $4.66 | $4.68 | $4.68 | 199,562 |
| 2023-05-08 | $4.76 | $4.76 | $4.61 | $4.74 | $4.74 | 298,861 |
| 2023-05-05 | $4.80 | $4.87 | $4.72 | $4.76 | $4.76 | 280,856 |
| 2023-05-04 | $4.88 | $4.93 | $4.71 | $4.73 | $4.73 | 308,097 |
| 2023-05-03 | $4.76 | $5.03 | $4.75 | $4.91 | $4.91 | 315,602 |
| 2023-05-02 | $4.82 | $4.86 | $4.64 | $4.73 | $4.73 | 859,417 |
| 2023-05-01 | $5.00 | $5.02 | $4.79 | $4.85 | $4.85 | 309,932 |
| 2023-04-28 | $4.81 | $5.06 | $4.76 | $5.00 | $5.00 | 256,278 |
| 2023-04-27 | $4.69 | $4.85 | $4.60 | $4.83 | $4.83 | 251,507 |
| 2023-04-26 | $4.65 | $4.71 | $4.60 | $4.64 | $4.64 | 412,204 |
| 2023-04-25 | $4.92 | $4.94 | $4.62 | $4.70 | $4.70 | 1,042,201 |
| 2023-04-24 | $5.04 | $5.05 | $4.88 | $4.99 | $4.99 | 387,035 |
| 2023-04-21 | $5.00 | $5.08 | $4.96 | $5.05 | $5.05 | 247,015 |
| 2023-04-20 | $4.99 | $5.10 | $4.93 | $5.01 | $5.01 | 204,303 |
| 2023-04-19 | $5.10 | $5.16 | $4.97 | $5.05 | $5.05 | 134,249 |
| 2023-04-18 | $5.30 | $5.30 | $5.12 | $5.16 | $5.16 | 260,169 |
| 2023-04-17 | $5.35 | $5.42 | $5.22 | $5.24 | $5.24 | 271,244 |
| 2023-04-14 | $5.32 | $5.39 | $5.22 | $5.35 | $5.35 | 377,639 |
| 2023-04-13 | $5.18 | $5.47 | $5.18 | $5.32 | $5.32 | 359,127 |
| 2023-04-12 | $5.00 | $5.29 | $4.96 | $5.17 | $5.17 | 517,766 |
| 2023-04-11 | $4.91 | $5.03 | $4.86 | $4.95 | $4.95 | 522,586 |
| 2023-04-10 | $4.99 | $5.01 | $4.84 | $4.89 | $4.89 | 264,276 |
| 2023-04-06 | $4.98 | $5.10 | $4.90 | $5.04 | $5.04 | 525,938 |
| 2023-04-05 | $4.90 | $5.03 | $4.80 | $4.98 | $4.98 | 610,496 |
| 2023-04-04 | $4.77 | $5.07 | $4.67 | $4.95 | $4.95 | 689,456 |
| 2023-04-03 | $4.91 | $5.02 | $4.77 | $4.79 | $4.79 | 439,951 |
| 2023-03-31 | $4.74 | $5.02 | $4.62 | $4.95 | $4.95 | 856,977 |
| 2023-03-30 | $4.61 | $4.75 | $4.50 | $4.70 | $4.70 | 881,514 |
| 2023-03-29 | $4.13 | $4.45 | $4.07 | $4.41 | $4.41 | 770,283 |
| 2023-03-28 | $4.12 | $4.12 | $4.00 | $4.08 | $4.08 | 506,336 |
| 2023-03-27 | $4.21 | $4.31 | $4.02 | $4.11 | $4.11 | 291,461 |
| 2023-03-24 | $3.99 | $4.14 | $3.93 | $4.09 | $4.09 | 376,450 |
| 2023-03-23 | $4.14 | $4.32 | $4.02 | $4.03 | $4.03 | 382,663 |
| 2023-03-22 | $4.34 | $4.34 | $4.12 | $4.13 | $4.13 | 446,137 |
| 2023-03-21 | $4.25 | $4.47 | $4.20 | $4.38 | $4.38 | 517,016 |
| 2023-03-20 | $4.48 | $4.48 | $4.15 | $4.19 | $4.19 | 750,937 |
| 2023-03-17 | $4.42 | $4.47 | $4.26 | $4.46 | $4.46 | 933,790 |
| 2023-03-16 | $4.15 | $4.53 | $4.05 | $4.47 | $4.47 | 617,549 |
| 2023-03-15 | $4.05 | $4.27 | $4.00 | $4.20 | $4.20 | 1,471,935 |
| 2023-03-14 | $4.24 | $4.24 | $4.02 | $4.09 | $4.09 | 931,203 |
| 2023-03-13 | $4.28 | $4.42 | $4.11 | $4.12 | $4.12 | 1,207,430 |
| 2023-03-10 | $4.58 | $4.65 | $4.33 | $4.39 | $4.39 | 471,564 |
| 2023-03-09 | $4.62 | $4.84 | $4.60 | $4.60 | $4.60 | 577,373 |
| 2023-03-08 | $4.45 | $4.71 | $4.38 | $4.60 | $4.60 | 522,909 |
| 2023-03-07 | $4.39 | $4.48 | $4.32 | $4.40 | $4.40 | 629,037 |
| 2023-03-06 | $4.77 | $4.77 | $4.38 | $4.41 | $4.41 | 284,856 |
| 2023-03-03 | $4.76 | $4.84 | $4.59 | $4.77 | $4.77 | 545,500 |
| 2023-03-02 | $4.40 | $4.74 | $4.39 | $4.74 | $4.74 | 316,685 |
| 2023-03-01 | $4.53 | $4.59 | $4.42 | $4.43 | $4.43 | 304,344 |
| 2023-02-28 | $4.50 | $4.64 | $4.48 | $4.54 | $4.54 | 664,496 |
| 2023-02-27 | $4.62 | $4.73 | $4.49 | $4.51 | $4.51 | 346,375 |
| 2023-02-24 | $4.54 | $4.72 | $4.52 | $4.57 | $4.57 | 282,154 |
| 2023-02-23 | $4.72 | $4.78 | $4.59 | $4.61 | $4.61 | 284,296 |
| 2023-02-22 | $4.63 | $4.74 | $4.58 | $4.70 | $4.70 | 514,153 |
| 2023-02-21 | $4.77 | $4.87 | $4.62 | $4.63 | $4.63 | 1,038,666 |
| 2023-02-17 | $5.00 | $5.00 | $4.79 | $4.85 | $4.85 | 578,096 |
| 2023-02-16 | $4.85 | $4.97 | $4.85 | $4.88 | $4.88 | 915,951 |
| 2023-02-15 | $4.90 | $4.98 | $4.86 | $4.91 | $4.91 | 840,094 |
| 2023-02-14 | $5.01 | $5.10 | $4.91 | $4.95 | $4.95 | 551,461 |
| 2023-02-13 | $5.22 | $5.22 | $4.86 | $5.03 | $5.03 | 727,092 |
| 2023-02-10 | $5.07 | $5.30 | $4.95 | $5.20 | $5.20 | 1,016,042 |
| 2023-02-09 | $5.22 | $5.28 | $5.00 | $5.06 | $5.06 | 1,012,224 |
| 2023-02-08 | $5.47 | $5.50 | $5.07 | $5.15 | $5.15 | 1,139,793 |
| 2023-02-07 | $5.43 | $5.52 | $5.35 | $5.50 | $5.50 | 256,109 |
| 2023-02-06 | $5.70 | $5.70 | $5.42 | $5.44 | $5.44 | 367,689 |
| 2023-02-03 | $5.81 | $5.94 | $5.74 | $5.77 | $5.77 | 504,697 |
| 2023-02-02 | $5.82 | $5.92 | $5.67 | $5.89 | $5.89 | 492,011 |
| 2023-02-01 | $5.83 | $5.87 | $5.51 | $5.69 | $5.69 | 303,981 |
| 2023-01-31 | $5.72 | $6.02 | $5.66 | $5.84 | $5.84 | 561,366 |
| 2023-01-30 | $5.69 | $5.86 | $5.69 | $5.70 | $5.70 | 283,491 |
| 2023-01-27 | $5.75 | $5.92 | $5.74 | $5.77 | $5.77 | 508,905 |
| 2023-01-26 | $5.78 | $5.87 | $5.55 | $5.77 | $5.77 | 425,513 |
| 2023-01-25 | $5.52 | $5.77 | $5.41 | $5.73 | $5.73 | 227,712 |
| 2023-01-24 | $5.43 | $5.76 | $5.38 | $5.58 | $5.58 | 810,880 |
| 2023-01-23 | $5.34 | $5.52 | $5.24 | $5.48 | $5.48 | 554,087 |
| 2023-01-20 | $5.24 | $5.34 | $5.04 | $5.33 | $5.33 | 914,913 |
| 2023-01-19 | $5.35 | $5.43 | $5.11 | $5.19 | $5.19 | 1,173,833 |
| 2023-01-18 | $5.67 | $5.69 | $5.33 | $5.36 | $5.36 | 690,092 |
| 2023-01-17 | $5.51 | $5.81 | $5.49 | $5.67 | $5.67 | 409,268 |
| 2023-01-13 | $5.41 | $5.54 | $5.33 | $5.49 | $5.49 | 169,138 |
| 2023-01-12 | $5.42 | $5.64 | $5.21 | $5.46 | $5.46 | 275,084 |
| 2023-01-11 | $5.30 | $5.45 | $5.22 | $5.41 | $5.41 | 187,411 |
| 2023-01-10 | $5.15 | $5.47 | $5.15 | $5.30 | $5.30 | 297,612 |
| 2023-01-09 | $5.27 | $5.35 | $5.00 | $5.13 | $5.13 | 324,430 |
| 2023-01-06 | $5.06 | $5.30 | $5.01 | $5.23 | $5.23 | 512,111 |
| 2023-01-05 | $5.00 | $5.14 | $4.88 | $5.09 | $5.09 | 444,692 |
| 2023-01-04 | $5.24 | $5.24 | $4.95 | $5.02 | $5.02 | 275,500 |
| 2023-01-03 | $5.52 | $5.52 | $5.00 | $5.12 | $5.12 | 293,747 |
| 2022-12-30 | $5.31 | $5.51 | $5.27 | $5.46 | $5.46 | 265,161 |
| 2022-12-29 | $5.02 | $5.43 | $5.00 | $5.38 | $5.38 | 165,867 |
| 2022-12-28 | $4.85 | $5.03 | $4.85 | $4.95 | $4.95 | 252,166 |
| 2022-12-27 | $5.02 | $5.13 | $4.86 | $4.92 | $4.92 | 202,148 |
| 2022-12-23 | $5.05 | $5.08 | $4.97 | $5.01 | $5.01 | 148,059 |
| 2022-12-22 | $5.08 | $5.09 | $4.87 | $5.08 | $5.08 | 329,517 |
| 2022-12-21 | $5.05 | $5.23 | $5.00 | $5.08 | $5.08 | 250,427 |
| 2022-12-20 | $5.06 | $5.13 | $4.86 | $4.96 | $4.96 | 479,653 |
| 2022-12-19 | $5.35 | $5.37 | $4.98 | $5.09 | $5.09 | 603,906 |
| 2022-12-16 | $5.28 | $5.48 | $5.23 | $5.34 | $5.34 | 461,828 |
| 2022-12-15 | $5.48 | $5.69 | $5.34 | $5.41 | $5.41 | 303,527 |
| 2022-12-14 | $5.60 | $5.70 | $5.46 | $5.58 | $5.58 | 363,840 |
| 2022-12-13 | $5.55 | $5.77 | $5.37 | $5.60 | $5.60 | 488,599 |
| 2022-12-12 | $5.40 | $5.45 | $5.22 | $5.28 | $5.28 | 294,942 |
| 2022-12-09 | $5.60 | $5.60 | $5.36 | $5.39 | $5.39 | 272,081 |
| 2022-12-08 | $5.47 | $5.63 | $5.34 | $5.61 | $5.61 | 274,342 |
| 2022-12-07 | $5.35 | $5.45 | $5.26 | $5.43 | $5.43 | 359,908 |
| 2022-12-06 | $5.44 | $5.60 | $5.29 | $5.40 | $5.40 | 303,792 |
| 2022-12-05 | $5.98 | $5.98 | $5.35 | $5.43 | $5.43 | 308,806 |
| 2022-12-02 | $6.03 | $6.12 | $5.88 | $6.08 | $6.08 | 217,891 |
| 2022-12-01 | $6.00 | $6.28 | $5.90 | $6.17 | $6.17 | 275,983 |
| 2022-11-30 | $5.84 | $6.05 | $5.44 | $5.99 | $5.99 | 711,227 |
| 2022-11-29 | $6.16 | $6.16 | $5.83 | $5.86 | $5.86 | 240,532 |
| 2022-11-28 | $6.07 | $6.43 | $6.01 | $6.15 | $6.15 | 451,747 |
| 2022-11-25 | $6.18 | $6.23 | $6.04 | $6.12 | $6.12 | 54,586 |
| 2022-11-23 | $6.06 | $6.24 | $6.03 | $6.11 | $6.11 | 324,182 |
| 2022-11-22 | $6.06 | $6.21 | $5.89 | $6.11 | $6.11 | 207,970 |
| 2022-11-21 | $6.30 | $6.35 | $5.98 | $6.02 | $6.02 | 205,523 |
| 2022-11-18 | $6.44 | $6.50 | $6.22 | $6.33 | $6.33 | 197,344 |
| 2022-11-17 | $6.60 | $6.69 | $6.12 | $6.25 | $6.25 | 230,332 |
| 2022-11-16 | $6.86 | $6.88 | $6.62 | $6.70 | $6.70 | 234,723 |
| 2022-11-15 | $7.09 | $7.10 | $6.75 | $6.84 | $6.84 | 266,472 |
| 2022-11-14 | $7.05 | $7.17 | $6.88 | $6.93 | $6.93 | 216,815 |
| 2022-11-11 | $7.05 | $7.41 | $6.88 | $7.12 | $7.12 | 241,890 |
| 2022-11-10 | $6.27 | $7.11 | $6.26 | $7.06 | $7.06 | 438,514 |
| 2022-11-09 | $6.78 | $6.78 | $5.99 | $6.10 | $6.10 | 695,457 |
| 2022-11-08 | $6.88 | $7.00 | $6.67 | $6.73 | $6.73 | 457,989 |
| 2022-11-07 | $6.98 | $7.07 | $6.75 | $6.78 | $6.78 | 306,089 |
| 2022-11-04 | $6.72 | $6.98 | $6.68 | $6.95 | $6.95 | 284,310 |
| 2022-11-03 | $6.63 | $6.80 | $6.62 | $6.70 | $6.70 | 135,028 |
| 2022-11-02 | $6.89 | $7.11 | $6.73 | $6.74 | $6.74 | 358,356 |
| 2022-11-01 | $7.02 | $7.08 | $6.80 | $6.89 | $6.89 | 309,621 |
| 2022-10-31 | $6.95 | $7.01 | $6.85 | $6.92 | $6.92 | 346,854 |
| 2022-10-28 | $6.75 | $7.05 | $6.63 | $7.01 | $7.01 | 397,406 |
| 2022-10-27 | $6.98 | $6.98 | $6.57 | $6.69 | $6.69 | 231,661 |
| 2022-10-26 | $6.69 | $6.96 | $6.32 | $6.88 | $6.88 | 325,580 |
| 2022-10-25 | $6.37 | $6.59 | $6.23 | $6.58 | $6.58 | 424,950 |
| 2022-10-24 | $6.03 | $6.35 | $5.91 | $6.34 | $6.34 | 333,225 |
| 2022-10-21 | $5.79 | $6.00 | $5.67 | $5.99 | $5.99 | 287,682 |
| 2022-10-20 | $5.59 | $5.90 | $5.51 | $5.75 | $5.75 | 435,513 |
| 2022-10-19 | $6.02 | $6.06 | $5.40 | $5.58 | $5.58 | 327,531 |
| 2022-10-18 | $6.28 | $6.50 | $6.09 | $6.12 | $6.12 | 347,000 |
| 2022-10-17 | $6.38 | $6.46 | $6.06 | $6.12 | $6.12 | 297,295 |
| 2022-10-14 | $6.51 | $6.58 | $6.07 | $6.19 | $6.19 | 250,440 |
| 2022-10-13 | $6.05 | $6.54 | $5.80 | $6.43 | $6.43 | 361,492 |
| 2022-10-12 | $6.20 | $6.44 | $5.99 | $6.31 | $6.31 | 314,749 |
| 2022-10-11 | $6.53 | $6.68 | $5.98 | $6.16 | $6.16 | 456,818 |
| 2022-10-10 | $6.68 | $6.68 | $6.31 | $6.51 | $6.51 | 383,285 |
| 2022-10-07 | $7.25 | $7.25 | $6.64 | $6.66 | $6.66 | 460,323 |
| 2022-10-06 | $7.19 | $7.34 | $7.11 | $7.29 | $7.29 | 295,390 |
| 2022-10-05 | $7.27 | $7.35 | $6.94 | $7.29 | $7.29 | 376,812 |
| 2022-10-04 | $6.90 | $7.50 | $6.90 | $7.40 | $7.40 | 609,670 |
| 2022-10-03 | $6.47 | $7.09 | $6.14 | $6.97 | $6.97 | 1,548,769 |
| 2022-09-30 | $6.15 | $6.90 | $6.07 | $6.50 | $6.50 | 1,062,647 |
| 2022-09-29 | $6.15 | $6.59 | $5.99 | $6.28 | $6.28 | 692,621 |
| 2022-09-28 | $5.82 | $6.44 | $5.77 | $6.25 | $6.25 | 1,006,482 |
| 2022-09-27 | $5.88 | $5.97 | $5.71 | $5.81 | $5.81 | 467,622 |
| 2022-09-26 | $5.70 | $5.89 | $5.51 | $5.76 | $5.76 | 343,076 |
| 2022-09-23 | $6.02 | $6.03 | $5.50 | $5.78 | $5.78 | 409,029 |
| 2022-09-22 | $6.08 | $6.23 | $5.99 | $6.13 | $6.13 | 466,722 |
| 2022-09-21 | $6.06 | $6.32 | $5.87 | $6.10 | $6.10 | 594,695 |
| 2022-09-20 | $5.53 | $6.45 | $5.53 | $6.23 | $6.23 | 1,273,282 |
| 2022-09-19 | $5.34 | $5.72 | $5.28 | $5.70 | $5.70 | 370,728 |
| 2022-09-16 | $5.85 | $5.90 | $5.33 | $5.44 | $5.44 | 4,212,738 |
| 2022-09-15 | $6.04 | $6.36 | $5.84 | $5.93 | $5.93 | 601,001 |
| 2022-09-14 | $6.21 | $6.24 | $5.81 | $6.10 | $6.10 | 484,483 |
| 2022-09-13 | $6.31 | $6.51 | $6.20 | $6.22 | $6.22 | 480,317 |
| 2022-09-12 | $6.41 | $6.71 | $6.37 | $6.51 | $6.51 | 351,042 |
| 2022-09-09 | $6.48 | $6.67 | $6.31 | $6.38 | $6.38 | 457,594 |
| 2022-09-08 | $5.98 | $6.49 | $5.86 | $6.48 | $6.48 | 470,767 |
| 2022-09-07 | $5.68 | $6.02 | $5.67 | $6.02 | $6.02 | 584,334 |
| 2022-09-06 | $5.15 | $6.02 | $5.13 | $5.86 | $5.86 | 1,907,018 |
| 2022-09-02 | $5.42 | $5.47 | $5.05 | $5.06 | $5.06 | 252,221 |
| 2022-09-01 | $5.15 | $5.46 | $5.01 | $5.45 | $5.45 | 328,443 |
| 2022-08-31 | $5.20 | $5.30 | $5.09 | $5.20 | $5.20 | 172,325 |
| 2022-08-30 | $5.25 | $5.36 | $5.16 | $5.20 | $5.20 | 153,386 |
| 2022-08-29 | $5.38 | $5.62 | $5.23 | $5.24 | $5.24 | 148,804 |
| 2022-08-26 | $5.90 | $5.91 | $5.45 | $5.46 | $5.46 | 148,917 |
| 2022-08-25 | $5.85 | $5.93 | $5.68 | $5.92 | $5.92 | 169,452 |
| 2022-08-24 | $5.44 | $5.86 | $5.44 | $5.79 | $5.79 | 205,363 |
| 2022-08-23 | $5.26 | $5.55 | $5.23 | $5.44 | $5.44 | 240,152 |
| 2022-08-22 | $5.50 | $5.59 | $5.27 | $5.29 | $5.29 | 230,074 |
| 2022-08-19 | $5.88 | $5.88 | $5.61 | $5.62 | $5.62 | 173,911 |
| 2022-08-18 | $5.91 | $5.99 | $5.66 | $5.96 | $5.96 | 247,376 |
| 2022-08-17 | $6.05 | $6.24 | $5.93 | $6.00 | $6.00 | 239,530 |
| 2022-08-16 | $5.71 | $6.28 | $5.59 | $6.17 | $6.17 | 2,617,716 |
| 2022-08-15 | $5.85 | $6.03 | $5.65 | $5.75 | $5.75 | 200,047 |
| 2022-08-12 | $5.75 | $5.92 | $5.65 | $5.87 | $5.87 | 293,000 |
| 2022-08-11 | $6.13 | $6.13 | $5.64 | $5.77 | $5.77 | 771,437 |
| 2022-08-10 | $5.69 | $5.76 | $5.59 | $5.68 | $5.68 | 488,128 |
| 2022-08-09 | $5.61 | $5.62 | $5.27 | $5.48 | $5.48 | 283,439 |
| 2022-08-08 | $5.65 | $5.76 | $5.51 | $5.58 | $5.58 | 181,528 |
| 2022-08-05 | $5.48 | $5.62 | $5.34 | $5.58 | $5.58 | 166,187 |
| 2022-08-04 | $5.83 | $5.88 | $5.52 | $5.61 | $5.61 | 264,192 |
| 2022-08-03 | $5.74 | $5.91 | $5.51 | $5.87 | $5.87 | 260,365 |
| 2022-08-02 | $5.45 | $5.79 | $5.45 | $5.66 | $5.66 | 123,751 |
| 2022-08-01 | $5.44 | $5.71 | $5.33 | $5.49 | $5.49 | 275,089 |
| 2022-07-29 | $5.53 | $5.53 | $5.35 | $5.45 | $5.45 | 169,953 |
| 2022-07-28 | $5.44 | $5.46 | $5.27 | $5.46 | $5.46 | 126,641 |
| 2022-07-27 | $5.44 | $5.44 | $5.22 | $5.40 | $5.40 | 224,956 |
| 2022-07-26 | $5.30 | $5.52 | $5.10 | $5.37 | $5.37 | 197,572 |
| 2022-07-25 | $5.22 | $5.42 | $5.10 | $5.33 | $5.33 | 228,587 |
| 2022-07-22 | $5.43 | $5.43 | $5.20 | $5.24 | $5.24 | 336,911 |
| 2022-07-21 | $5.16 | $5.54 | $5.12 | $5.39 | $5.39 | 390,442 |
| 2022-07-20 | $4.88 | $5.23 | $4.88 | $5.17 | $5.17 | 372,846 |
| 2022-07-19 | $4.61 | $5.00 | $4.61 | $4.88 | $4.88 | 237,532 |
| 2022-07-18 | $4.75 | $4.84 | $4.51 | $4.52 | $4.52 | 128,571 |
| 2022-07-15 | $4.96 | $4.96 | $4.62 | $4.70 | $4.70 | 279,963 |
| 2022-07-14 | $5.09 | $5.09 | $4.74 | $4.87 | $4.87 | 207,349 |
| 2022-07-13 | $4.83 | $5.15 | $4.81 | $5.03 | $5.03 | 151,926 |
| 2022-07-12 | $5.04 | $5.14 | $4.84 | $4.98 | $4.98 | 126,703 |
| 2022-07-11 | $4.87 | $5.12 | $4.72 | $5.03 | $5.03 | 374,892 |
| 2022-07-08 | $4.92 | $5.00 | $4.82 | $4.91 | $4.91 | 282,073 |
| 2022-07-07 | $4.92 | $5.13 | $4.80 | $4.96 | $4.96 | 559,492 |
| 2022-07-06 | $4.90 | $5.00 | $4.64 | $4.90 | $4.90 | 402,312 |
| 2022-07-05 | $4.70 | $5.10 | $4.53 | $5.09 | $5.09 | 351,849 |
| 2022-07-01 | $4.71 | $4.85 | $4.63 | $4.67 | $4.67 | 234,857 |
| 2022-06-30 | $4.69 | $4.79 | $4.49 | $4.73 | $4.73 | 338,938 |
| 2022-06-29 | $5.25 | $5.25 | $4.76 | $4.82 | $4.82 | 386,059 |
| 2022-06-28 | $4.95 | $5.34 | $4.80 | $5.25 | $5.25 | 647,304 |
| 2022-06-27 | $5.02 | $5.07 | $4.67 | $4.95 | $4.95 | 536,718 |
| 2022-06-24 | $4.41 | $5.05 | $4.40 | $5.03 | $5.03 | 2,994,805 |
| 2022-06-23 | $3.94 | $4.37 | $3.94 | $4.36 | $4.36 | 841,258 |
| 2022-06-22 | $3.90 | $3.96 | $3.70 | $3.91 | $3.91 | 704,913 |
| 2022-06-21 | $3.88 | $4.03 | $3.88 | $3.91 | $3.91 | 581,799 |
| 2022-06-17 | $3.68 | $4.02 | $3.65 | $3.83 | $3.83 | 847,784 |
| 2022-06-16 | $3.50 | $3.67 | $3.36 | $3.65 | $3.65 | 950,812 |
| 2022-06-15 | $3.73 | $3.81 | $3.47 | $3.59 | $3.59 | 460,282 |
| 2022-06-14 | $3.79 | $3.82 | $3.40 | $3.70 | $3.70 | 1,417,088 |
| 2022-06-13 | $3.82 | $3.87 | $3.70 | $3.73 | $3.73 | 405,564 |
| 2022-06-10 | $4.20 | $4.20 | $3.90 | $3.91 | $3.91 | 252,031 |
| 2022-06-09 | $4.40 | $4.49 | $4.17 | $4.18 | $4.18 | 210,045 |
| 2022-06-08 | $4.37 | $4.66 | $4.37 | $4.41 | $4.41 | 434,797 |
| 2022-06-07 | $4.22 | $4.48 | $4.20 | $4.40 | $4.40 | 700,956 |
| 2022-06-06 | $4.62 | $4.66 | $4.14 | $4.17 | $4.17 | 517,699 |
| 2022-06-03 | $4.49 | $4.72 | $4.36 | $4.57 | $4.57 | 427,046 |
| 2022-06-02 | $4.28 | $4.58 | $4.15 | $4.50 | $4.50 | 351,989 |
| 2022-06-01 | $4.61 | $4.66 | $4.27 | $4.27 | $4.27 | 306,608 |
| 2022-05-31 | $4.63 | $4.73 | $4.54 | $4.61 | $4.61 | 787,537 |
| 2022-05-27 | $4.44 | $4.74 | $4.37 | $4.67 | $4.67 | 323,517 |
| 2022-05-26 | $4.36 | $4.58 | $4.35 | $4.41 | $4.41 | 301,849 |
| 2022-05-25 | $4.33 | $4.52 | $4.33 | $4.36 | $4.36 | 396,435 |
| 2022-05-24 | $4.58 | $4.58 | $4.30 | $4.32 | $4.32 | 363,319 |
| 2022-05-23 | $4.96 | $4.96 | $4.57 | $4.61 | $4.61 | 461,560 |
| 2022-05-20 | $4.68 | $4.98 | $4.53 | $4.95 | $4.95 | 871,070 |
| 2022-05-19 | $4.49 | $4.62 | $4.34 | $4.57 | $4.57 | 648,030 |
| 2022-05-18 | $4.71 | $4.72 | $4.40 | $4.45 | $4.45 | 527,466 |
| 2022-05-17 | $4.54 | $4.81 | $4.47 | $4.81 | $4.81 | 937,484 |
| 2022-05-16 | $4.41 | $4.64 | $4.35 | $4.45 | $4.45 | 690,772 |
| 2022-05-13 | $4.49 | $4.64 | $4.30 | $4.40 | $4.40 | 695,632 |
| 2022-05-12 | $4.14 | $4.37 | $4.03 | $4.37 | $4.37 | 1,522,158 |
| 2022-05-11 | $4.70 | $4.72 | $4.00 | $4.09 | $4.09 | 1,262,484 |
| 2022-05-10 | $4.93 | $5.11 | $4.64 | $4.81 | $4.81 | 600,346 |
| 2022-05-09 | $4.97 | $5.10 | $4.78 | $4.84 | $4.84 | 388,503 |
| 2022-05-06 | $5.17 | $5.21 | $4.94 | $5.06 | $5.06 | 318,970 |
| 2022-05-05 | $5.55 | $5.55 | $5.13 | $5.24 | $5.24 | 340,683 |
| 2022-05-04 | $5.50 | $5.64 | $5.23 | $5.62 | $5.62 | 361,988 |
| 2022-05-03 | $5.85 | $5.85 | $5.42 | $5.47 | $5.47 | 541,172 |
| 2022-05-02 | $5.43 | $6.01 | $5.43 | $5.84 | $5.84 | 319,512 |
| 2022-04-29 | $5.62 | $5.78 | $5.52 | $5.54 | $5.54 | 297,743 |
| 2022-04-28 | $5.67 | $5.79 | $5.42 | $5.66 | $5.66 | 489,900 |
| 2022-04-27 | $5.78 | $5.78 | $5.46 | $5.67 | $5.67 | 509,668 |
| 2022-04-26 | $5.73 | $5.83 | $5.45 | $5.68 | $5.68 | 861,507 |
| 2022-04-25 | $5.35 | $5.88 | $5.33 | $5.73 | $5.73 | 1,073,896 |
| 2022-04-22 | $5.18 | $5.51 | $5.06 | $5.45 | $5.45 | 1,114,701 |
| 2022-04-21 | $5.20 | $5.30 | $4.97 | $5.09 | $5.09 | 441,103 |
| 2022-04-20 | $5.39 | $5.40 | $5.10 | $5.21 | $5.21 | 354,107 |
| 2022-04-19 | $5.37 | $5.48 | $5.28 | $5.36 | $5.36 | 251,484 |
| 2022-04-18 | $5.59 | $5.68 | $5.30 | $5.38 | $5.38 | 329,885 |
| 2022-04-14 | $5.75 | $5.75 | $5.50 | $5.61 | $5.61 | 440,820 |
| 2022-04-13 | $5.75 | $5.90 | $5.57 | $5.74 | $5.74 | 1,082,457 |
| 2022-04-12 | $5.85 | $5.91 | $5.59 | $5.74 | $5.74 | 328,711 |
| 2022-04-11 | $5.93 | $5.93 | $5.65 | $5.70 | $5.70 | 346,698 |
| 2022-04-08 | $6.05 | $6.21 | $5.89 | $5.99 | $5.99 | 568,078 |
| 2022-04-07 | $6.00 | $6.20 | $5.88 | $6.03 | $6.03 | 898,163 |
| 2022-04-06 | $6.30 | $6.30 | $5.80 | $6.02 | $6.02 | 1,060,309 |
| 2022-04-05 | $6.73 | $6.79 | $6.35 | $6.40 | $6.40 | 381,431 |
| 2022-04-04 | $6.89 | $6.90 | $6.69 | $6.75 | $6.75 | 549,815 |
| 2022-04-01 | $7.16 | $7.16 | $6.75 | $6.81 | $6.81 | 1,745,292 |
| 2022-03-31 | $7.00 | $7.15 | $6.86 | $6.99 | $6.99 | 810,293 |
| 2022-03-30 | $7.35 | $7.40 | $6.97 | $6.99 | $6.99 | 360,829 |
| 2022-03-29 | $7.02 | $7.63 | $7.00 | $7.40 | $7.40 | 577,918 |
| 2022-03-28 | $7.16 | $7.35 | $6.48 | $6.90 | $6.90 | 492,760 |
| 2022-03-25 | $7.65 | $7.76 | $7.09 | $7.12 | $7.12 | 913,809 |
| 2022-03-24 | $7.14 | $7.66 | $7.10 | $7.65 | $7.65 | 638,228 |
| 2022-03-23 | $6.67 | $7.31 | $6.67 | $7.17 | $7.17 | 1,038,688 |
| 2022-03-22 | $6.67 | $6.99 | $6.51 | $6.90 | $6.90 | 565,304 |
| 2022-03-21 | $6.43 | $6.73 | $6.28 | $6.67 | $6.67 | 585,313 |
| 2022-03-18 | $5.74 | $6.46 | $5.70 | $6.43 | $6.43 | 2,147,559 |
| 2022-03-17 | $5.35 | $5.68 | $5.26 | $5.65 | $5.65 | 976,856 |
| 2022-03-16 | $5.33 | $5.48 | $5.23 | $5.41 | $5.41 | 673,760 |
| 2022-03-15 | $5.41 | $5.45 | $5.10 | $5.26 | $5.26 | 522,839 |
| 2022-03-14 | $5.41 | $5.55 | $5.24 | $5.29 | $5.29 | 561,733 |
| 2022-03-11 | $5.65 | $5.70 | $5.35 | $5.37 | $5.37 | 280,930 |
| 2022-03-10 | $5.62 | $5.84 | $5.48 | $5.62 | $5.62 | 645,079 |
| 2022-03-09 | $5.84 | $5.92 | $5.74 | $5.76 | $5.76 | 513,146 |
| 2022-03-08 | $5.89 | $5.89 | $5.53 | $5.65 | $5.65 | 493,404 |
| 2022-03-07 | $5.79 | $5.99 | $5.63 | $5.89 | $5.89 | 970,082 |
| 2022-03-04 | $6.40 | $6.43 | $5.85 | $5.89 | $5.89 | 406,203 |
| 2022-03-03 | $6.83 | $6.83 | $6.36 | $6.45 | $6.45 | 368,096 |
| 2022-03-02 | $6.85 | $6.87 | $6.61 | $6.72 | $6.72 | 278,661 |
| 2022-03-01 | $6.98 | $7.21 | $6.64 | $6.85 | $6.85 | 871,729 |
| 2022-02-28 | $6.15 | $7.02 | $5.95 | $6.96 | $6.96 | 1,261,312 |
| 2022-02-25 | $6.28 | $6.33 | $5.96 | $6.32 | $6.32 | 439,020 |
| 2022-02-24 | $5.77 | $6.28 | $5.56 | $6.24 | $6.24 | 851,328 |
| 2022-02-23 | $6.27 | $6.43 | $6.01 | $6.02 | $6.02 | 466,576 |
| 2022-02-22 | $6.67 | $6.78 | $6.16 | $6.21 | $6.21 | 703,264 |
| 2022-02-18 | $6.68 | $6.90 | $6.53 | $6.84 | $6.84 | 694,184 |
| 2022-02-17 | $6.93 | $6.96 | $6.75 | $6.79 | $6.79 | 586,239 |
| 2022-02-16 | $6.89 | $7.09 | $6.73 | $6.99 | $6.99 | 497,933 |
| 2022-02-15 | $6.76 | $7.01 | $6.71 | $6.94 | $6.94 | 666,933 |
| 2022-02-14 | $6.60 | $6.79 | $6.48 | $6.54 | $6.54 | 318,586 |
| 2022-02-11 | $6.54 | $6.67 | $6.43 | $6.55 | $6.55 | 411,529 |
| 2022-02-10 | $6.47 | $6.87 | $6.44 | $6.54 | $6.54 | 704,177 |
| 2022-02-09 | $6.16 | $6.74 | $6.10 | $6.70 | $6.70 | 800,201 |
| 2022-02-08 | $5.79 | $6.09 | $5.59 | $6.06 | $6.06 | 504,898 |
| 2022-02-07 | $5.79 | $6.05 | $5.55 | $5.87 | $5.87 | 802,930 |
| 2022-02-04 | $6.07 | $6.07 | $5.67 | $5.81 | $5.81 | 636,119 |
| 2022-02-03 | $6.13 | $6.16 | $5.84 | $5.86 | $5.86 | 391,976 |
| 2022-02-02 | $6.54 | $6.55 | $6.15 | $6.23 | $6.23 | 539,194 |
| 2022-02-01 | $6.51 | $6.65 | $6.21 | $6.51 | $6.51 | 910,879 |
| 2022-01-31 | $6.09 | $6.48 | $5.91 | $6.46 | $6.46 | 719,401 |
| 2022-01-28 | $6.00 | $6.42 | $5.77 | $6.05 | $6.05 | 445,050 |
| 2022-01-27 | $6.56 | $6.66 | $5.96 | $6.00 | $6.00 | 483,976 |
| 2022-01-26 | $6.97 | $7.11 | $6.39 | $6.51 | $6.51 | 557,443 |
| 2022-01-25 | $6.70 | $6.95 | $6.62 | $6.75 | $6.75 | 423,141 |
| 2022-01-24 | $6.48 | $7.26 | $6.40 | $6.94 | $6.94 | 777,649 |
| 2022-01-21 | $6.73 | $6.97 | $6.51 | $6.59 | $6.59 | 434,288 |
| 2022-01-20 | $7.18 | $7.44 | $6.86 | $6.89 | $6.89 | 345,483 |
| 2022-01-19 | $7.37 | $7.56 | $7.04 | $7.15 | $7.15 | 369,096 |
| 2022-01-18 | $7.63 | $7.63 | $7.16 | $7.24 | $7.24 | 409,214 |
| 2022-01-14 | $7.72 | $7.86 | $7.54 | $7.77 | $7.77 | 232,310 |
| 2022-01-13 | $7.76 | $8.12 | $7.68 | $7.86 | $7.86 | 254,396 |
| 2022-01-12 | $8.52 | $8.52 | $7.92 | $7.94 | $7.94 | 410,307 |
| 2022-01-11 | $8.67 | $8.67 | $8.29 | $8.46 | $8.46 | 437,658 |
| 2022-01-10 | $8.73 | $8.79 | $8.43 | $8.61 | $8.61 | 306,193 |
| 2022-01-07 | $8.80 | $9.14 | $8.55 | $8.84 | $8.84 | 279,175 |
| 2022-01-06 | $9.23 | $9.49 | $8.66 | $8.92 | $8.92 | 637,684 |
| 2022-01-05 | $9.92 | $10.17 | $9.25 | $9.35 | $9.35 | 393,486 |
| 2022-01-04 | $10.81 | $10.81 | $9.90 | $10.11 | $10.11 | 373,036 |
| 2022-01-03 | $10.30 | $10.88 | $10.02 | $10.84 | $10.84 | 560,350 |
| 2021-12-31 | $10.50 | $10.93 | $10.16 | $10.19 | $10.19 | 263,250 |
| 2021-12-30 | $9.93 | $10.61 | $9.93 | $10.49 | $10.49 | 425,326 |
| 2021-12-29 | $10.06 | $10.13 | $9.81 | $9.88 | $9.88 | 372,958 |
| 2021-12-28 | $10.15 | $10.27 | $9.88 | $10.09 | $10.09 | 416,518 |
| 2021-12-27 | $10.91 | $10.91 | $10.21 | $10.30 | $10.30 | 257,858 |
| 2021-12-23 | $10.33 | $11.02 | $10.09 | $10.84 | $10.84 | 289,658 |
| 2021-12-22 | $9.95 | $10.30 | $9.80 | $10.21 | $10.21 | 388,452 |
| 2021-12-21 | $10.07 | $10.08 | $9.70 | $9.86 | $9.86 | 336,421 |
| 2021-12-20 | $9.91 | $10.25 | $9.63 | $10.05 | $10.05 | 587,139 |
| 2021-12-17 | $9.66 | $10.33 | $9.27 | $10.01 | $10.01 | 10,930,194 |
| 2021-12-16 | $9.91 | $10.56 | $9.62 | $9.66 | $9.66 | 967,995 |
| 2021-12-15 | $9.64 | $10.05 | $9.23 | $9.90 | $9.90 | 1,141,372 |
| 2021-12-14 | $10.35 | $10.35 | $9.35 | $9.64 | $9.64 | 767,795 |
| 2021-12-13 | $10.45 | $10.61 | $9.89 | $10.44 | $10.44 | 688,609 |
| 2021-12-10 | $10.55 | $10.88 | $10.36 | $10.46 | $10.46 | 455,530 |
| 2021-12-09 | $11.49 | $11.49 | $10.51 | $10.55 | $10.55 | 677,220 |
| 2021-12-08 | $10.80 | $11.56 | $10.47 | $11.44 | $11.44 | 919,531 |
| 2021-12-07 | $9.90 | $11.22 | $9.84 | $11.04 | $11.04 | 928,230 |
| 2021-12-06 | $9.88 | $10.20 | $9.46 | $9.89 | $9.89 | 689,277 |
| 2021-12-03 | $10.19 | $10.45 | $9.44 | $10.02 | $10.02 | 1,057,685 |
| 2021-12-02 | $10.02 | $10.47 | $9.90 | $10.46 | $10.46 | 713,438 |
| 2021-12-01 | $9.99 | $10.44 | $9.94 | $10.14 | $10.14 | 784,804 |
| 2021-11-30 | $8.97 | $10.10 | $8.97 | $9.98 | $9.98 | 2,498,826 |
| 2021-11-29 | $9.67 | $9.69 | $8.79 | $8.87 | $8.87 | 772,077 |
| 2021-11-26 | $8.89 | $9.80 | $8.75 | $9.73 | $9.73 | 559,249 |
| 2021-11-24 | $9.02 | $9.33 | $8.53 | $9.17 | $9.17 | 1,311,659 |
| 2021-11-23 | $10.78 | $10.83 | $8.99 | $9.00 | $9.00 | 1,573,671 |
| 2021-11-22 | $12.69 | $12.69 | $10.43 | $10.60 | $10.60 | 1,298,503 |
| 2021-11-19 | $12.39 | $12.96 | $12.13 | $12.79 | $12.79 | 601,232 |
| 2021-11-18 | $12.47 | $12.55 | $11.82 | $12.36 | $12.36 | 820,820 |
| 2021-11-17 | $12.78 | $12.90 | $12.48 | $12.78 | $12.78 | 832,511 |
| 2021-11-16 | $11.89 | $12.99 | $11.89 | $12.94 | $12.94 | 1,254,994 |
| 2021-11-15 | $12.65 | $12.65 | $11.94 | $12.03 | $12.03 | 795,171 |
| 2021-11-12 | $12.75 | $12.96 | $12.54 | $12.57 | $12.57 | 794,845 |
| 2021-11-11 | $11.80 | $12.92 | $11.26 | $12.88 | $12.88 | 830,099 |
| 2021-11-10 | $11.24 | $11.29 | $10.66 | $10.70 | $10.70 | 313,736 |
| 2021-11-09 | $11.66 | $11.88 | $11.00 | $11.59 | $11.59 | 487,183 |
| 2021-11-08 | $11.34 | $11.86 | $11.29 | $11.50 | $11.50 | 624,647 |
| 2021-11-05 | $11.55 | $11.65 | $11.12 | $11.37 | $11.37 | 439,483 |
| 2021-11-04 | $10.95 | $11.88 | $10.79 | $11.69 | $11.69 | 857,747 |
| 2021-11-03 | $10.90 | $11.07 | $10.68 | $10.96 | $10.96 | 464,195 |
| 2021-11-02 | $10.84 | $11.06 | $10.67 | $10.82 | $10.82 | 457,573 |
| 2021-11-01 | $10.63 | $11.08 | $10.58 | $10.98 | $10.98 | 764,380 |
| 2021-10-29 | $10.78 | $11.28 | $10.53 | $11.24 | $11.24 | 595,132 |
| 2021-10-28 | $10.57 | $10.90 | $10.44 | $10.81 | $10.81 | 882,932 |
| 2021-10-27 | $10.73 | $10.73 | $10.11 | $10.57 | $10.57 | 342,869 |
| 2021-10-26 | $10.35 | $11.10 | $10.28 | $10.94 | $10.94 | 320,630 |
| 2021-10-25 | $10.50 | $10.59 | $9.96 | $10.27 | $10.27 | 425,465 |
| 2021-10-22 | $10.54 | $10.73 | $10.15 | $10.67 | $10.67 | 386,770 |
| 2021-10-21 | $11.00 | $11.00 | $10.41 | $10.58 | $10.58 | 268,570 |
| 2021-10-20 | $10.36 | $11.04 | $10.30 | $10.83 | $10.83 | 385,641 |
| 2021-10-19 | $10.03 | $10.39 | $10.01 | $10.35 | $10.35 | 296,940 |
| 2021-10-18 | $10.88 | $10.91 | $9.89 | $10.00 | $10.00 | 435,792 |
| 2021-10-15 | $11.18 | $11.18 | $10.70 | $11.03 | $11.03 | 450,509 |
| 2021-10-14 | $10.77 | $11.50 | $10.75 | $11.34 | $11.34 | 355,247 |
| 2021-10-13 | $11.09 | $11.09 | $10.50 | $10.84 | $10.84 | 502,107 |
| 2021-10-12 | $10.45 | $11.30 | $10.45 | $11.05 | $11.05 | 713,159 |
| 2021-10-11 | $10.62 | $11.05 | $10.31 | $10.45 | $10.45 | 661,679 |
| 2021-10-08 | $9.62 | $11.07 | $9.45 | $10.39 | $10.39 | 1,564,499 |
| 2021-10-07 | $10.70 | $11.00 | $10.55 | $10.71 | $10.71 | 777,858 |
| 2021-10-06 | $10.85 | $10.98 | $10.41 | $10.63 | $10.63 | 311,530 |
| 2021-10-05 | $10.90 | $11.21 | $10.65 | $11.16 | $11.16 | 686,921 |
| 2021-10-04 | $11.10 | $11.31 | $10.73 | $11.16 | $11.16 | 786,315 |
| 2021-10-01 | $11.95 | $11.99 | $10.53 | $11.40 | $11.40 | 1,299,093 |
| 2021-09-30 | $12.34 | $12.45 | $12.09 | $12.21 | $12.21 | 545,346 |
| 2021-09-29 | $12.78 | $12.87 | $11.90 | $12.31 | $12.31 | 587,557 |
| 2021-09-28 | $13.35 | $13.35 | $12.72 | $12.93 | $12.93 | 558,994 |
| 2021-09-27 | $13.90 | $13.92 | $13.36 | $13.59 | $13.59 | 349,688 |
| 2021-09-24 | $13.66 | $14.12 | $13.11 | $13.92 | $13.92 | 277,304 |
| 2021-09-23 | $14.22 | $14.32 | $13.65 | $13.68 | $13.68 | 317,624 |
| 2021-09-22 | $14.50 | $14.80 | $13.77 | $14.03 | $14.03 | 283,852 |
| 2021-09-21 | $14.00 | $15.00 | $13.97 | $14.23 | $14.23 | 1,118,414 |
| 2021-09-20 | $14.09 | $14.09 | $13.39 | $13.71 | $13.71 | 1,056,900 |
| 2021-09-17 | $15.27 | $15.27 | $14.33 | $14.35 | $14.35 | 2,423,265 |
| 2021-09-16 | $15.42 | $15.42 | $14.51 | $14.96 | $14.96 | 912,764 |
| 2021-09-15 | $15.40 | $15.82 | $14.85 | $15.34 | $15.34 | 1,164,533 |
| 2021-09-14 | $15.08 | $15.55 | $14.81 | $15.42 | $15.42 | 624,669 |
| 2021-09-13 | $15.48 | $16.28 | $15.29 | $15.31 | $15.31 | 705,467 |
| 2021-09-10 | $16.50 | $16.66 | $15.28 | $15.35 | $15.35 | 574,147 |
| 2021-09-09 | $17.25 | $17.25 | $16.37 | $16.40 | $16.40 | 419,493 |
| 2021-09-08 | $17.00 | $17.26 | $16.42 | $16.99 | $16.99 | 598,731 |
| 2021-09-07 | $17.00 | $17.18 | $16.50 | $16.96 | $16.96 | 668,608 |
| 2021-09-03 | $16.90 | $17.25 | $16.40 | $17.20 | $17.20 | 775,873 |
| 2021-09-02 | $16.01 | $16.94 | $15.91 | $16.89 | $16.89 | 691,495 |
| 2021-09-01 | $15.27 | $15.79 | $15.10 | $15.71 | $15.71 | 365,273 |
| 2021-08-31 | $15.17 | $15.41 | $14.80 | $15.36 | $15.36 | 626,488 |
| 2021-08-30 | $16.33 | $16.59 | $15.25 | $15.33 | $15.33 | 865,961 |
| 2021-08-27 | $14.06 | $15.98 | $14.06 | $15.80 | $15.80 | 532,853 |
| 2021-08-26 | $13.52 | $14.81 | $13.34 | $14.06 | $14.06 | 430,027 |
| 2021-08-25 | $13.94 | $14.39 | $13.40 | $13.66 | $13.66 | 492,686 |
| 2021-08-24 | $14.40 | $14.50 | $13.90 | $13.97 | $13.97 | 652,499 |
| 2021-08-23 | $14.34 | $14.50 | $13.96 | $14.34 | $14.34 | 1,221,029 |
| 2021-08-20 | $13.88 | $14.50 | $13.80 | $14.34 | $14.34 | 272,171 |
| 2021-08-19 | $13.94 | $14.59 | $13.77 | $13.84 | $13.84 | 411,978 |
| 2021-08-18 | $14.95 | $15.10 | $14.56 | $14.67 | $14.67 | 232,017 |
| 2021-08-17 | $15.60 | $15.65 | $14.92 | $14.95 | $14.95 | 263,155 |
| 2021-08-16 | $15.75 | $16.17 | $15.05 | $15.85 | $15.85 | 308,889 |
| 2021-08-13 | $15.83 | $16.22 | $15.20 | $15.38 | $15.38 | 295,412 |
| 2021-08-12 | $16.37 | $16.50 | $15.97 | $16.00 | $16.00 | 410,646 |
| 2021-08-11 | $16.30 | $16.50 | $16.08 | $16.40 | $16.40 | 675,859 |
| 2021-08-10 | $15.69 | $16.36 | $15.64 | $16.30 | $16.30 | 903,061 |
| 2021-08-09 | $15.25 | $16.98 | $15.11 | $16.63 | $16.63 | 478,177 |
| 2021-08-06 | $14.88 | $16.69 | $14.60 | $15.87 | $15.87 | 236,497 |
| 2021-08-05 | $14.74 | $15.33 | $14.30 | $14.79 | $14.79 | 268,589 |
| 2021-08-04 | $15.62 | $15.87 | $15.00 | $15.05 | $15.05 | 345,662 |
| 2021-08-03 | $15.66 | $16.42 | $15.25 | $15.91 | $15.91 | 414,081 |
| 2021-08-02 | $16.40 | $17.00 | $15.90 | $16.50 | $16.50 | 249,021 |
| 2021-07-30 | $16.99 | $17.44 | $15.00 | $17.00 | $17.00 | 3,122,334 |
MaxCyte Inc (MXCT) News Headlines
Recent MaxCyte Inc (MXCT) News
Similar Companies to MaxCyte Inc (MXCT) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |