Neon Therapeutics Inc (NTGN) Stock Profile

Data as of Aug. 22, 2025

$3.07 ($0.00) 0.00%

Neon Therapeutics Inc - Daily Information

Click for more stock information on Neon Therapeutics Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$3.07
Previous Close	$3.07
High	$3.07
Low	$3.07
Adjusted Open	$3.07
Previous Adjusted Close	$3.07
Adjusted High	$3.07
Adjusted Low	$3.07

Invest in Neon Therapeutics Inc (NTGN)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Neon Therapeutics Inc (NTGN)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-06	$3.07	$3.07	$3.07	$3.07	$3.07	0
2020-05-05	$2.96	$3.09	$2.92	$3.07	$3.07	3,609,767
2020-05-04	$2.79	$2.92	$2.74	$2.84	$2.84	211,937
2020-05-01	$2.84	$2.88	$2.64	$2.77	$2.77	338,081
2020-04-30	$2.99	$2.99	$2.82	$2.89	$2.89	149,819
2020-04-29	$2.88	$3.03	$2.80	$3.01	$3.01	551,933
2020-04-28	$2.97	$2.97	$2.71	$2.80	$2.80	207,398
2020-04-27	$2.91	$3.00	$2.86	$2.92	$2.92	335,501
2020-04-24	$3.00	$3.07	$2.80	$2.91	$2.91	240,208
2020-04-23	$3.28	$3.35	$2.93	$2.97	$2.97	1,006,934
2020-04-22	$3.17	$3.28	$2.64	$3.09	$3.09	2,285,413
2020-04-21	$2.55	$2.62	$2.30	$2.43	$2.43	269,711
2020-04-20	$2.35	$2.74	$2.35	$2.48	$2.48	789,965
2020-04-17	$2.30	$2.43	$2.23	$2.40	$2.40	453,716
2020-04-16	$2.22	$2.24	$2.11	$2.24	$2.24	135,097
2020-04-15	$2.29	$2.36	$2.11	$2.22	$2.22	171,636
2020-04-14	$2.35	$2.40	$2.24	$2.33	$2.33	177,698
2020-04-13	$2.46	$2.51	$2.25	$2.26	$2.26	170,240
2020-04-09	$2.45	$2.55	$2.37	$2.46	$2.46	331,357
2020-04-08	$2.34	$2.41	$2.30	$2.37	$2.37	126,159
2020-04-07	$2.58	$2.65	$2.21	$2.32	$2.32	380,473
2020-04-06	$2.58	$2.65	$2.50	$2.57	$2.57	383,918
2020-04-03	$2.58	$2.66	$2.45	$2.53	$2.53	281,389
2020-04-02	$2.54	$2.72	$2.46	$2.60	$2.60	292,457
2020-04-01	$2.62	$2.68	$2.39	$2.54	$2.54	520,583
2020-03-31	$2.50	$2.90	$2.30	$2.64	$2.64	942,904
2020-03-30	$2.32	$2.50	$2.27	$2.45	$2.45	321,681
2020-03-27	$2.25	$2.28	$2.18	$2.26	$2.26	163,976
2020-03-26	$2.12	$2.30	$2.12	$2.30	$2.30	381,347
2020-03-25	$2.20	$2.24	$2.12	$2.15	$2.15	212,070
2020-03-24	$2.24	$2.28	$2.13	$2.23	$2.23	416,562
2020-03-23	$2.10	$2.25	$2.10	$2.18	$2.18	573,606
2020-03-20	$2.11	$2.17	$1.75	$2.07	$2.07	424,453
2020-03-19	$2.68	$2.69	$2.19	$2.20	$2.20	578,272
2020-03-18	$2.75	$3.19	$2.36	$2.67	$2.67	1,580,356
2020-03-17	$2.30	$2.63	$2.07	$2.62	$2.62	2,363,481
2020-03-16	$1.56	$1.96	$1.56	$1.83	$1.83	1,928,817
2020-03-13	$1.43	$1.54	$1.43	$1.46	$1.46	545,149
2020-03-12	$1.50	$1.54	$1.37	$1.38	$1.38	267,047
2020-03-11	$1.67	$1.70	$1.54	$1.59	$1.59	315,704
2020-03-10	$1.61	$1.70	$1.58	$1.67	$1.67	330,383
2020-03-09	$1.60	$1.67	$1.47	$1.61	$1.61	244,538
2020-03-06	$1.68	$1.86	$1.62	$1.67	$1.67	497,906
2020-03-05	$1.73	$1.75	$1.61	$1.63	$1.63	159,124
2020-03-04	$1.74	$1.81	$1.74	$1.81	$1.81	199,155
2020-03-03	$1.75	$1.84	$1.69	$1.71	$1.71	496,693
2020-03-02	$1.50	$1.74	$1.50	$1.73	$1.73	603,004
2020-02-28	$1.42	$1.55	$1.42	$1.50	$1.50	213,209
2020-02-27	$1.52	$1.53	$1.42	$1.48	$1.48	186,857
2020-02-26	$1.43	$1.59	$1.41	$1.57	$1.57	315,977
2020-02-25	$1.45	$1.52	$1.38	$1.51	$1.51	303,162
2020-02-24	$1.48	$1.48	$1.40	$1.46	$1.46	187,714
2020-02-21	$1.51	$1.54	$1.48	$1.53	$1.53	89,350
2020-02-20	$1.50	$1.54	$1.46	$1.50	$1.50	99,572
2020-02-19	$1.49	$1.53	$1.43	$1.50	$1.50	209,676
2020-02-18	$1.45	$1.48	$1.43	$1.47	$1.47	202,935
2020-02-14	$1.42	$1.49	$1.42	$1.45	$1.45	165,595
2020-02-13	$1.41	$1.45	$1.40	$1.42	$1.42	124,302
2020-02-12	$1.44	$1.46	$1.39	$1.42	$1.42	132,842
2020-02-11	$1.53	$1.53	$1.43	$1.44	$1.44	273,983
2020-02-10	$1.53	$1.53	$1.43	$1.53	$1.53	140,282
2020-02-07	$1.59	$1.59	$1.48	$1.51	$1.51	172,444
2020-02-06	$1.51	$1.61	$1.44	$1.59	$1.59	440,900
2020-02-05	$1.53	$1.58	$1.45	$1.47	$1.47	304,824
2020-02-04	$1.43	$1.55	$1.39	$1.53	$1.53	201,272
2020-02-03	$1.34	$1.44	$1.33	$1.44	$1.44	277,772
2020-01-31	$1.35	$1.39	$1.34	$1.35	$1.35	198,899
2020-01-30	$1.41	$1.41	$1.26	$1.40	$1.40	879,651
2020-01-29	$1.51	$1.56	$1.41	$1.42	$1.42	443,471
2020-01-28	$1.58	$1.62	$1.51	$1.51	$1.51	551,900
2020-01-27	$1.61	$1.64	$1.56	$1.57	$1.57	436,429
2020-01-24	$1.73	$1.78	$1.62	$1.66	$1.66	376,452
2020-01-23	$1.83	$1.83	$1.70	$1.76	$1.76	744,556
2020-01-22	$1.78	$1.89	$1.74	$1.82	$1.82	798,498
2020-01-21	$1.75	$1.85	$1.69	$1.76	$1.76	740,905
2020-01-17	$1.80	$1.80	$1.63	$1.69	$1.69	958,742
2020-01-16	$1.98	$1.98	$1.64	$1.70	$1.70	5,689,638
2020-01-15	$1.19	$1.29	$1.19	$1.23	$1.23	119,003
2020-01-14	$1.27	$1.27	$1.17	$1.19	$1.19	131,211
2020-01-13	$1.18	$1.32	$1.16	$1.28	$1.28	298,586
2020-01-10	$1.18	$1.19	$1.15	$1.18	$1.18	122,266
2020-01-09	$1.20	$1.20	$1.15	$1.17	$1.17	104,485
2020-01-08	$1.15	$1.23	$1.10	$1.19	$1.19	331,514
2020-01-07	$1.16	$1.17	$1.13	$1.16	$1.16	98,758
2020-01-06	$1.18	$1.18	$1.12	$1.15	$1.15	152,688
2020-01-03	$1.15	$1.21	$1.12	$1.14	$1.14	119,493
2020-01-02	$1.18	$1.24	$1.14	$1.15	$1.15	80,828
2019-12-31	$1.18	$1.21	$1.13	$1.18	$1.18	260,375
2019-12-30	$1.22	$1.22	$1.10	$1.19	$1.19	161,748
2019-12-27	$1.28	$1.29	$1.20	$1.22	$1.22	175,114
2019-12-26	$1.34	$1.35	$1.21	$1.28	$1.28	187,018
2019-12-24	$1.20	$1.37	$1.19	$1.31	$1.31	355,850
2019-12-23	$1.13	$1.18	$1.09	$1.18	$1.18	199,181
2019-12-20	$1.12	$1.14	$1.01	$1.10	$1.10	302,499
2019-12-19	$1.13	$1.17	$1.06	$1.12	$1.12	132,288
2019-12-18	$1.15	$1.15	$1.12	$1.15	$1.15	109,859
2019-12-17	$1.16	$1.18	$1.07	$1.10	$1.10	133,123
2019-12-16	$1.17	$1.18	$1.10	$1.15	$1.15	168,459
2019-12-13	$1.14	$1.24	$1.10	$1.14	$1.14	431,268
2019-12-12	$1.37	$1.44	$1.14	$1.15	$1.15	581,041
2019-12-11	$1.09	$1.40	$1.09	$1.36	$1.36	571,682
2019-12-10	$1.09	$1.13	$1.04	$1.10	$1.10	189,946
2019-12-09	$1.01	$1.11	$1.00	$1.08	$1.08	324,011
2019-12-06	$0.94	$1.01	$0.89	$1.00	$1.00	194,995
2019-12-05	$1.00	$1.02	$0.88	$0.94	$0.94	324,970
2019-12-04	$1.08	$1.13	$0.98	$1.00	$1.00	676,146
2019-12-03	$1.02	$1.12	$1.02	$1.07	$1.07	255,583
2019-12-02	$1.15	$1.17	$1.09	$1.09	$1.09	144,089
2019-11-29	$1.17	$1.20	$1.09	$1.14	$1.14	268,329
2019-11-27	$1.27	$1.32	$1.17	$1.18	$1.18	452,911
2019-11-26	$1.36	$1.40	$1.21	$1.27	$1.27	478,694
2019-11-25	$1.41	$1.50	$1.33	$1.35	$1.35	294,254
2019-11-22	$1.38	$1.42	$1.38	$1.39	$1.39	248,297
2019-11-21	$1.41	$1.47	$1.33	$1.41	$1.41	270,997
2019-11-20	$1.52	$1.59	$1.42	$1.43	$1.43	156,838
2019-11-19	$1.38	$1.50	$1.38	$1.49	$1.49	110,019
2019-11-18	$1.51	$1.56	$1.35	$1.37	$1.37	317,095
2019-11-15	$1.56	$1.61	$1.49	$1.50	$1.50	141,869
2019-11-14	$1.67	$1.70	$1.47	$1.50	$1.50	429,285
2019-11-13	$1.76	$1.87	$1.57	$1.65	$1.65	333,110
2019-11-12	$2.08	$2.18	$1.85	$1.88	$1.88	195,621
2019-11-11	$2.15	$2.15	$1.91	$2.06	$2.06	114,573
2019-11-08	$2.05	$2.17	$1.96	$2.00	$2.00	141,875
2019-11-07	$1.96	$2.25	$1.92	$1.99	$1.99	105,259
2019-11-06	$1.97	$2.05	$1.92	$1.92	$1.92	72,302
2019-11-05	$2.00	$2.02	$1.89	$1.97	$1.97	70,058
2019-11-04	$2.01	$2.02	$1.92	$1.97	$1.97	93,221
2019-11-01	$2.14	$2.21	$1.82	$1.92	$1.92	258,365
2019-10-31	$2.06	$2.22	$2.05	$2.11	$2.11	149,233
2019-10-30	$2.01	$2.10	$2.01	$2.06	$2.06	40,965
2019-10-29	$2.11	$2.11	$1.96	$2.00	$2.00	100,145
2019-10-28	$2.11	$2.17	$2.05	$2.11	$2.11	88,131
2019-10-25	$2.10	$2.16	$2.05	$2.08	$2.08	76,948
2019-10-24	$2.24	$2.24	$2.08	$2.10	$2.10	113,310
2019-10-23	$2.33	$2.34	$2.19	$2.23	$2.23	77,005
2019-10-22	$2.20	$2.31	$2.15	$2.28	$2.28	126,666
2019-10-21	$2.23	$2.27	$2.17	$2.19	$2.19	85,157
2019-10-18	$2.17	$2.22	$2.04	$2.20	$2.20	79,761
2019-10-17	$2.19	$2.22	$2.08	$2.19	$2.19	113,680
2019-10-16	$2.13	$2.24	$2.09	$2.17	$2.17	108,228
2019-10-15	$1.95	$2.19	$1.95	$2.13	$2.13	167,412
2019-10-14	$1.90	$1.99	$1.85	$1.94	$1.94	71,745
2019-10-11	$1.81	$2.00	$1.81	$1.92	$1.92	144,368
2019-10-10	$1.77	$1.85	$1.73	$1.80	$1.80	106,237
2019-10-09	$1.65	$1.85	$1.64	$1.75	$1.75	215,550
2019-10-08	$1.78	$1.78	$1.61	$1.64	$1.64	189,714
2019-10-07	$1.81	$1.87	$1.71	$1.77	$1.77	312,901
2019-10-04	$1.91	$1.91	$1.71	$1.81	$1.81	365,375
2019-10-03	$1.91	$1.95	$1.81	$1.89	$1.89	210,194
2019-10-02	$1.80	$2.05	$1.72	$1.90	$1.90	380,379
2019-10-01	$1.74	$1.93	$1.70	$1.71	$1.71	225,274
2019-09-30	$1.85	$1.85	$1.69	$1.72	$1.72	296,854
2019-09-27	$1.84	$1.91	$1.77	$1.84	$1.84	227,432
2019-09-26	$2.03	$2.10	$1.79	$1.83	$1.83	443,978
2019-09-25	$2.07	$2.10	$1.92	$1.98	$1.98	243,740
2019-09-24	$2.25	$2.26	$2.01	$2.07	$2.07	353,166
2019-09-23	$2.35	$2.35	$2.21	$2.24	$2.24	228,424
2019-09-20	$2.42	$2.47	$2.30	$2.30	$2.30	578,147
2019-09-19	$2.54	$2.58	$2.35	$2.42	$2.42	1,566,986
2019-09-18	$2.67	$2.69	$2.51	$2.54	$2.54	386,947
2019-09-17	$2.70	$2.74	$2.53	$2.65	$2.65	854,621
2019-09-16	$2.62	$2.81	$2.62	$2.71	$2.71	986,325
2019-09-13	$2.72	$2.77	$2.55	$2.62	$2.62	249,588
2019-09-12	$2.95	$2.97	$2.64	$2.70	$2.70	513,397
2019-09-11	$3.17	$3.20	$2.97	$2.97	$2.97	454,999
2019-09-10	$3.20	$3.32	$3.05	$3.18	$3.18	233,979
2019-09-09	$3.23	$3.26	$2.90	$3.24	$3.24	1,020,713
2019-09-06	$3.58	$4.25	$3.14	$3.33	$3.33	20,357,054
2019-09-05	$2.70	$2.92	$2.60	$2.91	$2.91	154,849
2019-09-04	$2.67	$2.70	$2.53	$2.55	$2.55	16,729
2019-09-03	$2.66	$2.81	$2.45	$2.46	$2.46	79,340
2019-08-30	$2.64	$2.87	$2.58	$2.69	$2.69	41,969
2019-08-29	$2.53	$2.64	$2.48	$2.61	$2.61	49,022
2019-08-28	$2.34	$2.57	$2.30	$2.50	$2.50	68,872
2019-08-27	$2.50	$2.52	$2.32	$2.33	$2.33	78,060
2019-08-26	$2.50	$2.55	$2.33	$2.49	$2.49	64,686
2019-08-23	$2.55	$2.58	$2.23	$2.46	$2.46	191,306
2019-08-22	$2.77	$2.77	$2.47	$2.56	$2.56	96,899
2019-08-21	$2.84	$2.87	$2.73	$2.77	$2.77	80,321
2019-08-20	$2.97	$3.03	$2.73	$2.81	$2.81	122,846
2019-08-19	$2.93	$3.01	$2.78	$2.96	$2.96	57,058
2019-08-16	$2.82	$3.01	$2.79	$2.90	$2.90	115,864
2019-08-15	$2.63	$2.88	$2.56	$2.81	$2.81	203,952
2019-08-14	$2.58	$2.69	$2.48	$2.63	$2.63	226,575
2019-08-13	$2.36	$2.71	$2.32	$2.66	$2.66	207,638
2019-08-12	$2.40	$2.48	$2.31	$2.39	$2.39	100,719
2019-08-09	$2.59	$2.63	$2.36	$2.40	$2.40	119,705
2019-08-08	$2.65	$2.73	$2.45	$2.59	$2.59	81,056
2019-08-07	$2.55	$2.72	$2.45	$2.65	$2.65	174,495
2019-08-06	$2.73	$2.73	$2.45	$2.66	$2.66	192,727
2019-08-05	$2.74	$2.74	$2.43	$2.62	$2.62	267,789
2019-08-02	$2.80	$2.87	$2.66	$2.68	$2.68	116,717
2019-08-01	$2.90	$3.04	$2.76	$2.80	$2.80	152,985
2019-07-31	$3.10	$3.16	$2.83	$2.86	$2.86	458,961
2019-07-30	$2.86	$3.12	$2.86	$3.10	$3.10	324,280
2019-07-29	$3.28	$3.35	$2.74	$2.89	$2.89	640,894
2019-07-26	$3.29	$3.52	$3.11	$3.27	$3.27	346,656
2019-07-25	$3.46	$3.55	$3.07	$3.09	$3.09	235,218
2019-07-24	$3.28	$3.60	$3.19	$3.51	$3.51	292,039
2019-07-23	$3.61	$3.65	$3.21	$3.35	$3.35	443,464
2019-07-22	$3.63	$3.81	$3.52	$3.61	$3.61	237,841
2019-07-19	$4.11	$4.15	$3.49	$3.57	$3.57	345,529
2019-07-18	$4.30	$4.44	$4.08	$4.13	$4.13	145,426
2019-07-17	$4.32	$4.45	$4.29	$4.32	$4.32	156,709
2019-07-16	$4.66	$4.69	$4.34	$4.36	$4.36	249,504
2019-07-15	$4.67	$4.79	$4.27	$4.62	$4.62	1,057,095
2019-07-12	$4.35	$4.46	$4.28	$4.32	$4.32	110,581
2019-07-11	$4.44	$4.48	$4.18	$4.35	$4.35	56,896
2019-07-10	$4.49	$4.58	$4.30	$4.42	$4.42	83,272
2019-07-09	$4.43	$4.56	$4.26	$4.47	$4.47	142,762
2019-07-08	$4.51	$4.57	$4.21	$4.40	$4.40	203,723
2019-07-05	$4.50	$4.74	$4.46	$4.50	$4.50	56,079
2019-07-03	$4.32	$4.53	$4.30	$4.50	$4.50	33,951
2019-07-02	$4.43	$4.55	$4.21	$4.28	$4.28	140,942
2019-07-01	$4.74	$4.98	$4.53	$4.59	$4.59	222,301
2019-06-28	$4.68	$4.83	$4.40	$4.74	$4.74	668,319
2019-06-27	$4.48	$4.68	$4.40	$4.65	$4.65	42,736
2019-06-26	$4.63	$4.66	$4.38	$4.44	$4.44	145,179
2019-06-25	$4.69	$4.71	$4.53	$4.64	$4.64	119,863
2019-06-24	$4.59	$4.68	$4.45	$4.64	$4.64	95,755
2019-06-21	$4.59	$4.75	$4.44	$4.52	$4.52	88,902
2019-06-20	$4.87	$4.87	$4.56	$4.63	$4.63	191,423
2019-06-19	$4.96	$5.02	$4.80	$4.82	$4.82	81,913
2019-06-18	$4.99	$5.06	$4.81	$4.98	$4.98	50,919
2019-06-17	$4.80	$5.06	$4.76	$4.96	$4.96	50,706
2019-06-14	$4.94	$4.97	$4.76	$4.79	$4.79	33,118
2019-06-13	$4.92	$5.05	$4.76	$4.93	$4.93	81,472
2019-06-12	$4.99	$5.22	$4.70	$4.91	$4.91	244,911
2019-06-11	$5.21	$5.24	$4.64	$5.00	$5.00	78,699
2019-06-10	$5.21	$5.34	$5.06	$5.22	$5.22	105,497
2019-06-07	$5.32	$5.41	$5.14	$5.17	$5.17	79,383
2019-06-06	$5.50	$5.65	$5.07	$5.34	$5.34	98,641
2019-06-05	$5.10	$5.55	$4.97	$5.50	$5.50	322,344
2019-06-04	$5.15	$5.15	$4.80	$4.92	$4.92	199,745
2019-06-03	$4.98	$4.98	$4.70	$4.85	$4.85	69,411
2019-05-31	$5.04	$5.04	$4.67	$4.88	$4.88	95,847
2019-05-30	$5.48	$5.48	$4.73	$5.06	$5.06	145,474
2019-05-29	$5.41	$5.55	$4.95	$5.11	$5.11	176,772
2019-05-28	$5.25	$5.58	$5.11	$5.41	$5.41	224,736
2019-05-24	$5.34	$5.65	$5.01	$5.21	$5.21	192,348
2019-05-23	$4.65	$5.33	$4.51	$5.20	$5.20	132,407
2019-05-22	$5.11	$5.13	$4.50	$4.59	$4.59	134,001
2019-05-21	$5.21	$5.24	$5.01	$5.08	$5.08	46,518
2019-05-20	$5.03	$5.23	$5.03	$5.09	$5.09	97,307
2019-05-17	$5.22	$5.26	$5.02	$5.09	$5.09	68,591
2019-05-16	$5.61	$5.61	$5.20	$5.25	$5.25	83,956
2019-05-15	$5.63	$5.71	$5.25	$5.60	$5.60	61,617
2019-05-14	$5.45	$5.94	$5.20	$5.58	$5.58	103,281
2019-05-13	$5.51	$5.78	$5.31	$5.41	$5.41	65,757
2019-05-10	$5.67	$5.81	$5.55	$5.76	$5.76	122,248
2019-05-09	$5.85	$5.97	$5.65	$5.69	$5.69	53,461
2019-05-08	$5.88	$6.11	$5.87	$5.89	$5.89	24,987
2019-05-07	$6.15	$6.15	$5.86	$5.86	$5.86	44,297
2019-05-06	$6.02	$6.25	$5.88	$6.20	$6.20	100,336
2019-05-03	$5.86	$6.20	$5.81	$6.13	$6.13	91,444
2019-05-02	$6.08	$6.11	$5.81	$5.95	$5.95	37,761
2019-05-01	$6.18	$6.33	$6.00	$6.12	$6.12	60,676
2019-04-30	$6.38	$6.38	$6.08	$6.16	$6.16	67,219
2019-04-29	$6.04	$6.40	$6.04	$6.37	$6.37	47,018
2019-04-26	$6.00	$6.10	$5.95	$6.03	$6.03	37,036
2019-04-25	$5.93	$6.10	$5.76	$5.98	$5.98	87,970
2019-04-24	$6.33	$6.33	$5.76	$5.85	$5.85	178,191
2019-04-23	$6.20	$6.30	$5.91	$6.21	$6.21	32,696
2019-04-22	$6.34	$6.34	$5.87	$6.21	$6.21	129,150
2019-04-18	$6.21	$6.26	$5.90	$6.25	$6.25	120,223
2019-04-17	$6.30	$6.30	$5.86	$6.22	$6.22	104,042
2019-04-16	$6.32	$6.32	$5.74	$6.20	$6.20	203,419
2019-04-15	$6.74	$6.96	$6.22	$6.27	$6.27	112,562
2019-04-12	$6.72	$6.94	$6.66	$6.71	$6.71	83,760
2019-04-11	$6.70	$6.80	$6.55	$6.66	$6.66	97,912
2019-04-10	$7.00	$7.14	$6.46	$6.69	$6.69	190,275
2019-04-09	$7.30	$7.45	$6.76	$6.92	$6.92	178,274
2019-04-08	$6.94	$7.51	$6.72	$7.31	$7.31	445,811
2019-04-05	$6.35	$6.90	$6.17	$6.86	$6.86	124,891
2019-04-04	$6.32	$6.43	$6.13	$6.36	$6.36	89,940
2019-04-03	$6.86	$6.96	$6.04	$6.35	$6.35	314,654
2019-04-02	$6.58	$7.00	$6.58	$6.82	$6.82	307,170
2019-04-01	$6.85	$7.19	$6.39	$6.54	$6.54	288,701
2019-03-29	$6.25	$6.50	$5.97	$6.46	$6.46	495,832
2019-03-28	$5.82	$6.18	$5.73	$6.13	$6.13	174,751
2019-03-27	$5.38	$5.72	$5.37	$5.60	$5.60	343,496
2019-03-26	$5.14	$5.24	$4.84	$5.17	$5.17	235,635
2019-03-25	$5.34	$5.38	$5.04	$5.17	$5.17	61,323
2019-03-22	$5.46	$5.54	$5.25	$5.33	$5.33	172,132
2019-03-21	$5.63	$5.63	$5.39	$5.50	$5.50	109,304
2019-03-20	$5.86	$5.89	$5.54	$5.63	$5.63	110,612
2019-03-19	$5.86	$6.28	$5.56	$5.90	$5.90	295,582
2019-03-18	$5.58	$6.02	$5.57	$5.83	$5.83	219,407
2019-03-15	$5.85	$5.85	$5.55	$5.61	$5.61	829,895
2019-03-14	$5.96	$6.17	$5.72	$5.84	$5.84	154,058
2019-03-13	$5.44	$6.06	$5.44	$5.95	$5.95	352,186
2019-03-12	$5.60	$5.73	$5.31	$5.42	$5.42	139,184
2019-03-11	$5.50	$5.70	$5.50	$5.54	$5.54	104,882
2019-03-08	$5.92	$5.92	$5.50	$5.67	$5.67	63,035
2019-03-07	$5.87	$6.09	$5.64	$5.86	$5.86	57,337
2019-03-06	$6.00	$6.09	$5.51	$5.76	$5.76	126,421
2019-03-05	$6.27	$6.29	$5.88	$6.00	$6.00	151,727
2019-03-04	$6.14	$6.33	$6.01	$6.26	$6.26	123,127
2019-03-01	$6.28	$6.35	$6.00	$6.09	$6.09	70,591
2019-02-28	$6.14	$6.35	$5.52	$6.23	$6.23	240,569
2019-02-27	$5.99	$6.58	$5.77	$6.13	$6.13	193,788
2019-02-26	$5.13	$6.23	$5.01	$5.99	$5.99	201,301
2019-02-25	$4.70	$5.40	$4.69	$5.13	$5.13	301,013
2019-02-22	$4.83	$4.91	$4.61	$4.74	$4.74	51,735
2019-02-21	$4.84	$4.97	$4.73	$4.80	$4.80	44,444
2019-02-20	$4.70	$4.93	$4.60	$4.81	$4.81	70,639
2019-02-19	$5.00	$5.18	$4.54	$4.63	$4.63	86,996
2019-02-15	$4.93	$5.16	$4.90	$4.94	$4.94	70,715
2019-02-14	$4.99	$5.00	$4.88	$4.95	$4.95	30,933
2019-02-13	$4.99	$5.00	$4.83	$4.93	$4.93	60,440
2019-02-12	$4.85	$5.01	$4.80	$4.90	$4.90	72,902
2019-02-11	$4.76	$4.98	$4.72	$4.86	$4.86	118,635
2019-02-08	$4.79	$5.03	$4.79	$4.90	$4.90	72,393
2019-02-07	$5.09	$5.26	$4.70	$5.09	$5.09	232,039
2019-02-06	$4.20	$5.25	$4.20	$5.06	$5.06	228,390
2019-02-05	$4.36	$4.48	$4.20	$4.24	$4.24	50,995
2019-02-04	$4.35	$4.45	$4.23	$4.32	$4.32	63,240
2019-02-01	$4.29	$4.47	$4.24	$4.35	$4.35	180,060
2019-01-31	$4.51	$4.55	$4.20	$4.24	$4.24	104,594
2019-01-30	$4.66	$4.70	$4.40	$4.50	$4.50	55,624
2019-01-29	$4.86	$4.92	$4.53	$4.62	$4.62	64,744
2019-01-28	$4.90	$5.00	$4.63	$4.87	$4.87	75,603
2019-01-25	$4.72	$4.83	$4.41	$4.82	$4.82	131,710
2019-01-24	$4.35	$4.73	$4.35	$4.68	$4.68	76,457
2019-01-23	$4.74	$4.90	$4.33	$4.35	$4.35	251,132
2019-01-22	$4.93	$4.95	$4.61	$4.62	$4.62	107,863
2019-01-18	$5.08	$5.15	$4.85	$4.89	$4.89	157,610
2019-01-17	$5.15	$5.30	$4.95	$5.04	$5.04	102,531
2019-01-16	$5.20	$5.40	$5.10	$5.17	$5.17	73,995
2019-01-15	$5.27	$5.36	$5.15	$5.20	$5.20	51,336
2019-01-14	$5.39	$5.50	$5.18	$5.23	$5.23	66,277
2019-01-11	$5.31	$5.54	$5.25	$5.39	$5.39	141,275
2019-01-10	$5.15	$5.36	$5.15	$5.30	$5.30	83,738
2019-01-09	$5.26	$5.44	$5.03	$5.18	$5.18	414,125
2019-01-08	$5.21	$5.47	$5.04	$5.34	$5.34	141,275
2019-01-07	$5.00	$5.30	$5.00	$5.16	$5.16	216,541
2019-01-04	$5.01	$5.10	$4.95	$5.00	$5.00	109,339
2019-01-03	$5.02	$5.39	$4.87	$4.98	$4.98	237,223
2019-01-02	$5.01	$5.21	$4.91	$5.05	$5.05	110,363
2018-12-31	$5.41	$5.49	$4.96	$5.03	$5.03	67,736
2018-12-28	$5.05	$5.49	$5.05	$5.36	$5.36	53,342
2018-12-27	$5.07	$5.23	$4.88	$5.02	$5.02	50,660
2018-12-26	$5.52	$5.59	$5.01	$5.14	$5.14	160,024
2018-12-24	$5.44	$5.55	$5.23	$5.45	$5.45	39,962
2018-12-21	$5.20	$5.59	$5.20	$5.56	$5.56	187,288
2018-12-20	$5.30	$5.59	$5.11	$5.13	$5.13	122,972
2018-12-19	$5.08	$5.61	$5.05	$5.25	$5.25	75,886
2018-12-18	$5.50	$5.50	$5.22	$5.31	$5.31	81,448
2018-12-17	$5.60	$5.66	$5.31	$5.36	$5.36	54,694
2018-12-14	$5.55	$5.80	$5.50	$5.57	$5.57	60,522
2018-12-13	$5.68	$5.91	$5.46	$5.50	$5.50	72,814
2018-12-12	$5.75	$5.91	$5.50	$5.65	$5.65	90,079
2018-12-11	$5.80	$5.80	$5.41	$5.61	$5.61	95,401
2018-12-10	$5.73	$5.80	$5.50	$5.69	$5.69	36,344
2018-12-07	$5.83	$5.84	$5.71	$5.73	$5.73	67,857
2018-12-06	$5.51	$6.07	$5.51	$5.88	$5.88	108,723
2018-12-04	$6.32	$6.62	$6.07	$6.15	$6.15	50,421
2018-12-03	$6.32	$6.44	$6.16	$6.40	$6.40	52,224
2018-11-30	$6.16	$6.21	$5.98	$6.19	$6.19	33,145
2018-11-29	$6.16	$6.43	$5.90	$6.13	$6.13	145,478
2018-11-28	$6.53	$6.54	$6.05	$6.18	$6.18	121,307
2018-11-27	$6.38	$6.57	$5.71	$6.40	$6.40	187,149
2018-11-26	$6.39	$6.47	$6.23	$6.43	$6.43	108,706
2018-11-23	$6.50	$7.03	$6.50	$6.77	$6.77	75,168
2018-11-21	$6.37	$6.70	$6.01	$6.39	$6.39	131,132
2018-11-20	$6.28	$6.73	$6.15	$6.37	$6.37	62,621
2018-11-19	$7.00	$7.05	$6.25	$6.29	$6.29	113,903
2018-11-16	$6.98	$7.11	$6.63	$6.95	$6.95	143,249
2018-11-15	$6.76	$7.18	$6.51	$7.04	$7.04	42,597
2018-11-14	$6.97	$7.08	$6.59	$6.80	$6.80	72,802
2018-11-13	$6.87	$7.11	$6.70	$6.83	$6.83	95,856
2018-11-12	$7.15	$7.23	$6.17	$6.55	$6.55	99,527
2018-11-09	$7.75	$7.85	$7.01	$7.12	$7.12	105,001
2018-11-08	$7.72	$7.98	$7.25	$7.83	$7.83	163,357
2018-11-07	$7.09	$7.75	$6.91	$7.56	$7.56	195,532
2018-11-06	$6.50	$7.09	$6.48	$7.05	$7.05	103,565
2018-11-05	$6.92	$7.23	$6.26	$6.50	$6.50	102,319
2018-11-02	$6.24	$7.30	$6.24	$6.89	$6.89	129,506
2018-11-01	$5.90	$6.28	$5.90	$6.25	$6.25	69,872
2018-10-31	$5.83	$6.06	$5.70	$5.86	$5.86	209,308
2018-10-30	$5.80	$6.10	$5.62	$5.74	$5.74	171,802
2018-10-29	$5.91	$6.12	$5.66	$5.71	$5.71	59,781
2018-10-26	$6.00	$6.30	$5.65	$5.84	$5.84	128,295
2018-10-25	$5.90	$6.48	$5.83	$5.98	$5.98	119,663
2018-10-24	$6.68	$6.89	$5.75	$5.79	$5.79	252,234
2018-10-23	$7.45	$7.52	$6.54	$6.61	$6.61	212,602
2018-10-22	$8.75	$8.85	$7.26	$7.58	$7.58	309,839
2018-10-19	$8.47	$9.70	$8.47	$8.84	$8.84	238,722
2018-10-18	$8.29	$8.53	$7.83	$8.31	$8.31	171,512
2018-10-17	$8.07	$8.33	$7.90	$8.00	$8.00	138,447
2018-10-16	$8.48	$8.66	$7.81	$8.09	$8.09	193,781
2018-10-15	$8.99	$9.03	$8.30	$8.42	$8.42	142,105
2018-10-12	$10.11	$10.25	$8.90	$9.06	$9.06	145,342
2018-10-11	$9.92	$10.20	$9.54	$9.92	$9.92	102,839
2018-10-10	$10.21	$10.47	$9.91	$10.12	$10.12	53,868
2018-10-09	$10.01	$10.68	$9.62	$10.22	$10.22	66,345
2018-10-08	$10.81	$10.81	$9.32	$10.00	$10.00	263,047
2018-10-05	$10.65	$12.03	$10.25	$10.91	$10.91	126,337
2018-10-04	$11.30	$12.32	$10.25	$10.65	$10.65	151,476
2018-10-03	$11.05	$12.69	$10.94	$11.34	$11.34	226,086
2018-10-02	$11.80	$12.00	$9.94	$11.05	$11.05	458,548
2018-10-01	$8.69	$11.72	$8.62	$11.55	$11.55	623,148
2018-09-28	$8.23	$8.71	$8.06	$8.54	$8.54	138,892
2018-09-27	$7.34	$9.39	$7.27	$8.40	$8.40	584,505
2018-09-26	$7.33	$7.78	$7.03	$7.15	$7.15	128,240
2018-09-25	$6.82	$7.80	$6.17	$7.21	$7.21	267,691
2018-09-24	$7.71	$8.01	$6.71	$6.78	$6.78	185,231
2018-09-21	$8.10	$8.31	$7.30	$7.60	$7.60	725,232
2018-09-20	$7.99	$8.76	$7.80	$8.07	$8.07	144,368
2018-09-19	$8.68	$8.72	$7.51	$7.81	$7.81	238,465
2018-09-18	$8.81	$9.10	$8.66	$8.72	$8.72	51,850
2018-09-17	$9.10	$9.54	$7.86	$8.82	$8.82	212,012
2018-09-14	$9.70	$10.29	$9.00	$9.09	$9.09	98,123
2018-09-13	$9.70	$10.00	$9.56	$9.70	$9.70	91,169
2018-09-12	$11.09	$11.36	$9.26	$9.55	$9.55	164,500
2018-09-11	$11.22	$11.56	$11.00	$11.06	$11.06	79,654
2018-09-10	$12.20	$12.20	$11.21	$11.30	$11.30	56,336
2018-09-07	$11.19	$12.14	$11.12	$12.00	$12.00	181,064
2018-09-06	$11.51	$11.80	$11.15	$11.19	$11.19	44,151
2018-09-05	$11.64	$12.21	$11.16	$11.47	$11.47	47,139
2018-09-04	$11.80	$12.49	$11.50	$11.66	$11.66	81,457
2018-08-31	$11.60	$11.95	$11.53	$11.82	$11.82	15,190
2018-08-30	$11.58	$11.85	$11.50	$11.63	$11.63	13,173
2018-08-29	$12.00	$12.00	$11.50	$11.59	$11.59	19,244
2018-08-28	$11.96	$12.00	$11.75	$12.00	$12.00	18,966
2018-08-27	$12.13	$12.13	$11.75	$11.89	$11.89	16,063
2018-08-24	$11.98	$12.00	$11.69	$11.82	$11.82	16,245
2018-08-23	$12.28	$12.30	$11.90	$11.93	$11.93	26,268
2018-08-22	$12.11	$12.28	$11.90	$12.15	$12.15	18,113
2018-08-21	$12.03	$12.24	$11.90	$12.14	$12.14	33,660
2018-08-20	$12.01	$12.46	$11.79	$12.00	$12.00	29,609
2018-08-17	$12.20	$12.40	$11.78	$11.92	$11.92	25,712
2018-08-16	$12.24	$12.40	$11.78	$12.15	$12.15	30,844
2018-08-15	$11.87	$12.20	$11.72	$12.20	$12.20	31,158
2018-08-14	$11.59	$12.00	$11.48	$11.95	$11.95	22,890
2018-08-13	$12.14	$12.22	$11.46	$11.49	$11.49	50,115
2018-08-10	$12.12	$12.30	$12.00	$12.09	$12.09	14,119
2018-08-09	$12.20	$12.25	$12.02	$12.16	$12.16	24,251
2018-08-08	$12.04	$12.50	$12.00	$12.15	$12.15	41,934
2018-08-07	$11.86	$12.56	$11.86	$12.09	$12.09	14,762
2018-08-06	$11.35	$13.00	$11.20	$12.16	$12.16	201,676
2018-08-03	$11.01	$11.60	$10.83	$11.21	$11.21	61,701
2018-08-02	$11.14	$11.14	$10.63	$11.07	$11.07	17,451
2018-08-01	$11.05	$11.16	$10.86	$11.06	$11.06	18,865
2018-07-31	$11.28	$11.37	$10.84	$11.05	$11.05	23,162
2018-07-30	$11.76	$11.83	$11.19	$11.32	$11.32	28,381
2018-07-27	$12.32	$12.32	$11.50	$11.82	$11.82	35,797
2018-07-26	$12.15	$12.34	$11.65	$12.25	$12.25	55,564
2018-07-25	$12.45	$12.47	$12.00	$12.16	$12.16	57,479
2018-07-24	$11.91	$12.60	$11.78	$12.34	$12.34	251,274
2018-07-23	$11.19	$12.45	$10.60	$11.74	$11.74	282,289
2018-07-20	$11.02	$11.46	$10.38	$10.82	$10.82	87,649
2018-07-19	$11.14	$11.52	$11.00	$11.00	$11.00	94,054
2018-07-18	$10.49	$11.52	$10.41	$11.14	$11.14	69,392
2018-07-17	$10.99	$11.62	$10.21	$10.53	$10.53	172,944
2018-07-16	$11.70	$11.90	$10.60	$11.05	$11.05	163,026
2018-07-13	$12.04	$12.09	$11.20	$11.75	$11.75	324,361
2018-07-12	$12.75	$13.00	$11.76	$12.01	$12.01	234,541
2018-07-11	$12.21	$13.00	$12.08	$12.70	$12.70	78,479
2018-07-10	$13.24	$13.28	$12.05	$12.32	$12.32	95,264
2018-07-09	$13.40	$13.40	$13.13	$13.21	$13.21	35,369
2018-07-06	$13.23	$13.51	$13.05	$13.25	$13.25	27,046
2018-07-05	$12.72	$13.47	$12.31	$13.40	$13.40	236,660
2018-07-03	$11.75	$12.50	$11.72	$11.92	$11.92	81,534
2018-07-02	$12.46	$12.88	$11.71	$11.71	$11.71	102,817
2018-06-29	$13.47	$13.47	$12.21	$12.60	$12.60	167,165
2018-06-28	$14.99	$15.12	$13.41	$13.48	$13.48	403,480
2018-06-27	$16.00	$16.23	$14.75	$15.00	$15.00	2,484,691