Omega Therapeutics Inc (OMGA) Exchange: NASDAQ
Data as of April 25, 2024
$2.68 ($-0.29) -9.63%
Omega Therapeutics Inc - Daily Information
Click for more stock information on Omega Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $2.94 |
| Previous Close | $2.68 |
| High | $2.95 |
| Low | $2.66 |
| Adjusted Open | $2.94 |
| Previous Adjusted Close | $2.68 |
| Adjusted High | $2.95 |
| Adjusted Low | $2.66 |
About Omega Therapeutics Inc (OMGA)
Omega Therapeutics Inc
Invest in Omega Therapeutics Inc (OMGA)
Historical Stock Data for Omega Therapeutics Inc (OMGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $2.94 | $2.95 | $2.66 | $2.68 | $2.68 | 252,994 |
| 2024-04-11 | $3.00 | $3.00 | $2.90 | $2.96 | $2.96 | 191,408 |
| 2024-04-10 | $3.01 | $3.02 | $2.90 | $3.01 | $3.01 | 379,877 |
| 2024-04-09 | $3.15 | $3.16 | $2.98 | $3.02 | $3.02 | 361,369 |
| 2024-04-08 | $3.04 | $3.23 | $2.95 | $3.09 | $3.09 | 476,746 |
| 2024-04-05 | $3.03 | $3.08 | $2.93 | $2.95 | $2.95 | 222,831 |
| 2024-04-04 | $2.90 | $3.09 | $2.90 | $3.02 | $3.02 | 538,200 |
| 2024-04-03 | $3.01 | $3.01 | $2.85 | $2.89 | $2.89 | 260,439 |
| 2024-04-02 | $3.24 | $3.27 | $2.72 | $3.01 | $3.01 | 704,436 |
| 2024-04-01 | $3.63 | $3.63 | $3.16 | $3.20 | $3.20 | 505,809 |
| 2024-03-28 | $3.60 | $3.77 | $3.59 | $3.65 | $3.65 | 275,219 |
| 2024-03-27 | $3.41 | $3.58 | $3.33 | $3.55 | $3.55 | 180,489 |
| 2024-03-26 | $3.48 | $3.57 | $3.37 | $3.39 | $3.39 | 207,151 |
| 2024-03-25 | $3.39 | $3.60 | $3.38 | $3.41 | $3.41 | 273,574 |
| 2024-03-22 | $3.57 | $3.58 | $3.36 | $3.40 | $3.40 | 161,801 |
| 2024-03-21 | $3.51 | $3.73 | $3.51 | $3.57 | $3.57 | 213,666 |
| 2024-03-20 | $3.41 | $3.54 | $3.35 | $3.49 | $3.49 | 240,133 |
| 2024-03-19 | $3.52 | $3.57 | $3.35 | $3.43 | $3.43 | 202,574 |
| 2024-03-18 | $3.67 | $3.67 | $3.45 | $3.52 | $3.52 | 355,339 |
| 2024-03-15 | $3.56 | $3.70 | $3.56 | $3.62 | $3.62 | 306,602 |
| 2024-03-14 | $3.91 | $3.91 | $3.51 | $3.53 | $3.53 | 411,083 |
| 2024-03-13 | $3.91 | $4.03 | $3.87 | $3.91 | $3.91 | 169,319 |
| 2024-03-12 | $4.09 | $4.10 | $3.87 | $3.91 | $3.91 | 295,680 |
| 2024-03-11 | $4.13 | $4.21 | $4.02 | $4.05 | $4.05 | 254,814 |
| 2024-03-08 | $4.37 | $4.44 | $4.09 | $4.11 | $4.11 | 436,638 |
| 2024-03-07 | $4.05 | $4.39 | $4.03 | $4.33 | $4.33 | 515,338 |
| 2024-03-06 | $3.92 | $4.11 | $3.83 | $4.05 | $4.05 | 290,204 |
| 2024-03-05 | $4.10 | $4.12 | $3.79 | $3.84 | $3.84 | 412,753 |
| 2024-03-04 | $4.37 | $4.39 | $4.02 | $4.14 | $4.14 | 356,592 |
| 2024-03-01 | $4.16 | $4.46 | $4.07 | $4.30 | $4.30 | 635,417 |
| 2024-02-29 | $4.05 | $4.25 | $4.01 | $4.11 | $4.11 | 431,305 |
| 2024-02-28 | $4.23 | $4.25 | $4.07 | $4.08 | $4.08 | 407,688 |
| 2024-02-27 | $3.98 | $4.24 | $3.95 | $4.22 | $4.22 | 663,521 |
| 2024-02-26 | $3.72 | $4.00 | $3.69 | $3.98 | $3.98 | 426,837 |
| 2024-02-23 | $3.59 | $3.80 | $3.55 | $3.69 | $3.69 | 399,945 |
| 2024-02-22 | $3.63 | $3.76 | $3.58 | $3.59 | $3.59 | 576,308 |
| 2024-02-21 | $3.84 | $3.89 | $3.59 | $3.61 | $3.61 | 405,997 |
| 2024-02-20 | $4.26 | $4.27 | $3.83 | $3.89 | $3.89 | 715,856 |
| 2024-02-16 | $4.22 | $4.30 | $4.01 | $4.29 | $4.29 | 747,699 |
| 2024-02-15 | $3.94 | $4.28 | $3.88 | $4.25 | $4.25 | 849,908 |
| 2024-02-14 | $3.90 | $4.01 | $3.77 | $4.00 | $4.00 | 461,240 |
| 2024-02-13 | $3.90 | $4.05 | $3.78 | $3.85 | $3.85 | 684,008 |
| 2024-02-12 | $3.92 | $4.21 | $3.92 | $4.06 | $4.06 | 638,152 |
| 2024-02-09 | $3.65 | $3.92 | $3.64 | $3.86 | $3.86 | 662,069 |
| 2024-02-08 | $3.61 | $3.72 | $3.55 | $3.60 | $3.60 | 597,873 |
| 2024-02-07 | $3.66 | $3.71 | $3.50 | $3.59 | $3.59 | 406,370 |
| 2024-02-06 | $3.38 | $3.70 | $3.38 | $3.68 | $3.68 | 638,801 |
| 2024-02-05 | $3.48 | $3.53 | $3.33 | $3.41 | $3.41 | 411,175 |
| 2024-02-02 | $3.33 | $3.50 | $3.32 | $3.48 | $3.48 | 444,742 |
| 2024-02-01 | $3.65 | $3.68 | $3.22 | $3.32 | $3.32 | 1,135,964 |
| 2024-01-31 | $3.69 | $3.90 | $3.64 | $3.65 | $3.65 | 494,868 |
| 2024-01-30 | $4.25 | $4.25 | $3.55 | $3.67 | $3.67 | 1,073,235 |
| 2024-01-29 | $3.85 | $4.35 | $3.77 | $4.28 | $4.28 | 1,017,346 |
| 2024-01-26 | $3.82 | $4.12 | $3.80 | $3.85 | $3.85 | 564,495 |
| 2024-01-25 | $3.53 | $3.95 | $3.50 | $3.82 | $3.82 | 819,279 |
| 2024-01-24 | $3.67 | $3.73 | $3.48 | $3.50 | $3.50 | 768,073 |
| 2024-01-23 | $3.55 | $3.83 | $3.47 | $3.58 | $3.58 | 858,263 |
| 2024-01-22 | $3.32 | $3.70 | $3.30 | $3.56 | $3.56 | 929,759 |
| 2024-01-19 | $3.57 | $3.58 | $3.35 | $3.37 | $3.37 | 605,546 |
| 2024-01-18 | $3.89 | $3.91 | $3.41 | $3.58 | $3.58 | 674,411 |
| 2024-01-17 | $3.62 | $3.89 | $3.52 | $3.85 | $3.85 | 711,412 |
| 2024-01-16 | $4.27 | $4.27 | $3.68 | $3.70 | $3.70 | 1,321,614 |
| 2024-01-12 | $4.29 | $4.53 | $4.10 | $4.35 | $4.35 | 1,170,286 |
| 2024-01-11 | $4.86 | $4.92 | $4.10 | $4.35 | $4.35 | 2,351,033 |
| 2024-01-10 | $4.19 | $5.07 | $4.17 | $5.04 | $5.04 | 3,886,793 |
| 2024-01-09 | $4.28 | $4.34 | $3.90 | $4.21 | $4.21 | 1,574,103 |
| 2024-01-08 | $4.29 | $4.52 | $4.02 | $4.35 | $4.35 | 2,244,455 |
| 2024-01-05 | $5.39 | $5.41 | $4.11 | $4.39 | $4.39 | 7,350,609 |
| 2024-01-04 | $5.25 | $6.30 | $4.78 | $5.32 | $5.32 | 88,408,778 |
| 2024-01-03 | $3.04 | $3.14 | $2.46 | $2.73 | $2.73 | 309,089 |
| 2024-01-02 | $3.03 | $3.17 | $2.95 | $2.97 | $2.97 | 207,529 |
| 2023-12-29 | $3.10 | $3.13 | $2.91 | $3.01 | $3.01 | 87,824 |
| 2023-12-28 | $3.26 | $3.26 | $2.98 | $3.10 | $3.10 | 155,593 |
| 2023-12-27 | $3.11 | $3.31 | $3.04 | $3.21 | $3.21 | 270,942 |
| 2023-12-26 | $2.49 | $3.15 | $2.49 | $3.07 | $3.07 | 411,741 |
| 2023-12-22 | $2.43 | $2.56 | $2.37 | $2.47 | $2.47 | 153,926 |
| 2023-12-21 | $2.33 | $2.41 | $2.33 | $2.40 | $2.40 | 119,414 |
| 2023-12-20 | $2.52 | $2.53 | $2.24 | $2.25 | $2.25 | 220,125 |
| 2023-12-19 | $2.51 | $2.63 | $2.44 | $2.48 | $2.48 | 165,823 |
| 2023-12-18 | $2.47 | $2.58 | $2.34 | $2.50 | $2.50 | 164,958 |
| 2023-12-15 | $2.60 | $2.73 | $2.43 | $2.47 | $2.47 | 501,014 |
| 2023-12-14 | $2.75 | $2.88 | $2.52 | $2.56 | $2.56 | 234,434 |
| 2023-12-13 | $2.49 | $2.75 | $2.46 | $2.69 | $2.69 | 230,766 |
| 2023-12-12 | $2.42 | $2.61 | $2.38 | $2.54 | $2.54 | 218,752 |
| 2023-12-11 | $2.29 | $2.43 | $2.29 | $2.38 | $2.38 | 198,043 |
| 2023-12-08 | $2.20 | $2.31 | $2.18 | $2.29 | $2.29 | 147,520 |
| 2023-12-07 | $2.28 | $2.30 | $2.09 | $2.19 | $2.19 | 301,649 |
| 2023-12-06 | $2.10 | $2.32 | $2.02 | $2.27 | $2.27 | 326,727 |
| 2023-12-05 | $2.15 | $2.28 | $2.08 | $2.10 | $2.10 | 175,469 |
| 2023-12-04 | $2.24 | $2.48 | $2.15 | $2.17 | $2.17 | 306,923 |
| 2023-12-01 | $2.34 | $2.59 | $2.15 | $2.24 | $2.24 | 340,668 |
| 2023-11-30 | $1.83 | $2.33 | $1.83 | $2.29 | $2.29 | 885,686 |
| 2023-11-29 | $1.86 | $1.88 | $1.78 | $1.80 | $1.80 | 90,227 |
| 2023-11-28 | $1.85 | $1.89 | $1.70 | $1.82 | $1.82 | 147,214 |
| 2023-11-27 | $1.95 | $1.95 | $1.85 | $1.87 | $1.87 | 105,583 |
| 2023-11-24 | $1.94 | $1.94 | $1.84 | $1.89 | $1.89 | 78,890 |
| 2023-11-22 | $1.90 | $1.93 | $1.80 | $1.84 | $1.84 | 58,040 |
| 2023-11-21 | $2.00 | $2.06 | $1.80 | $1.91 | $1.91 | 173,103 |
| 2023-11-20 | $2.15 | $2.21 | $1.92 | $2.00 | $2.00 | 188,713 |
| 2023-11-17 | $1.85 | $2.20 | $1.85 | $2.14 | $2.14 | 277,993 |
| 2023-11-16 | $1.85 | $1.89 | $1.80 | $1.83 | $1.83 | 53,170 |
| 2023-11-15 | $1.89 | $1.97 | $1.86 | $1.86 | $1.86 | 112,909 |
| 2023-11-14 | $1.74 | $1.90 | $1.74 | $1.87 | $1.87 | 165,288 |
| 2023-11-13 | $1.76 | $1.79 | $1.55 | $1.74 | $1.74 | 151,225 |
| 2023-11-10 | $1.66 | $1.83 | $1.64 | $1.72 | $1.72 | 95,652 |
| 2023-11-09 | $1.79 | $1.91 | $1.64 | $1.69 | $1.69 | 155,452 |
| 2023-11-08 | $1.76 | $1.83 | $1.69 | $1.78 | $1.78 | 119,594 |
| 2023-11-07 | $1.81 | $2.01 | $1.77 | $1.81 | $1.81 | 140,206 |
| 2023-11-06 | $1.79 | $2.06 | $1.66 | $1.82 | $1.82 | 224,301 |
| 2023-11-03 | $1.82 | $2.19 | $1.73 | $1.81 | $1.81 | 273,723 |
| 2023-11-02 | $1.40 | $1.84 | $1.37 | $1.80 | $1.80 | 578,591 |
| 2023-11-01 | $1.44 | $1.49 | $1.30 | $1.35 | $1.35 | 259,678 |
| 2023-10-31 | $1.42 | $1.47 | $1.35 | $1.37 | $1.37 | 501,348 |
| 2023-10-30 | $1.65 | $1.72 | $1.45 | $1.48 | $1.48 | 1,257,964 |
| 2023-10-27 | $1.56 | $1.69 | $1.56 | $1.62 | $1.62 | 71,669 |
| 2023-10-26 | $1.65 | $1.65 | $1.50 | $1.58 | $1.58 | 129,569 |
| 2023-10-25 | $1.60 | $1.69 | $1.52 | $1.65 | $1.65 | 277,720 |
| 2023-10-24 | $1.48 | $1.69 | $1.43 | $1.60 | $1.60 | 180,856 |
| 2023-10-23 | $1.49 | $1.59 | $1.45 | $1.49 | $1.49 | 136,103 |
| 2023-10-20 | $1.50 | $1.56 | $1.47 | $1.50 | $1.50 | 135,004 |
| 2023-10-19 | $1.69 | $1.70 | $1.40 | $1.52 | $1.52 | 230,402 |
| 2023-10-18 | $1.72 | $1.76 | $1.55 | $1.72 | $1.72 | 220,096 |
| 2023-10-17 | $1.69 | $1.79 | $1.69 | $1.72 | $1.72 | 113,653 |
| 2023-10-16 | $1.89 | $1.89 | $1.56 | $1.72 | $1.72 | 312,452 |
| 2023-10-13 | $1.78 | $1.86 | $1.69 | $1.75 | $1.75 | 144,331 |
| 2023-10-12 | $1.95 | $1.95 | $1.75 | $1.79 | $1.79 | 213,709 |
| 2023-10-11 | $2.21 | $2.28 | $1.91 | $1.92 | $1.92 | 242,008 |
| 2023-10-10 | $2.42 | $2.54 | $2.16 | $2.21 | $2.21 | 216,622 |
| 2023-10-09 | $2.39 | $2.64 | $2.22 | $2.41 | $2.41 | 333,958 |
| 2023-10-06 | $1.87 | $2.46 | $1.82 | $2.39 | $2.39 | 356,644 |
| 2023-10-05 | $1.81 | $2.29 | $1.80 | $1.90 | $1.90 | 756,585 |
| 2023-10-04 | $1.79 | $1.85 | $1.70 | $1.73 | $1.73 | 183,859 |
| 2023-10-03 | $1.91 | $1.91 | $1.67 | $1.70 | $1.70 | 211,370 |
| 2023-10-02 | $2.25 | $2.25 | $1.85 | $1.89 | $1.89 | 208,072 |
| 2023-09-29 | $2.32 | $2.41 | $2.12 | $2.15 | $2.15 | 85,254 |
| 2023-09-28 | $2.25 | $2.37 | $2.14 | $2.30 | $2.30 | 73,930 |
| 2023-09-27 | $2.45 | $2.49 | $2.11 | $2.25 | $2.25 | 215,696 |
| 2023-09-26 | $2.91 | $3.09 | $2.27 | $2.31 | $2.31 | 549,730 |
| 2023-09-25 | $3.15 | $3.18 | $2.88 | $3.00 | $3.00 | 231,844 |
| 2023-09-22 | $3.00 | $3.20 | $2.95 | $3.14 | $3.14 | 60,066 |
| 2023-09-21 | $2.94 | $3.00 | $2.79 | $2.98 | $2.98 | 124,015 |
| 2023-09-20 | $2.85 | $3.47 | $2.80 | $2.98 | $2.98 | 251,853 |
| 2023-09-19 | $3.18 | $3.33 | $2.69 | $2.75 | $2.75 | 105,423 |
| 2023-09-18 | $3.34 | $3.55 | $3.11 | $3.16 | $3.16 | 42,351 |
| 2023-09-15 | $3.27 | $3.41 | $3.16 | $3.30 | $3.30 | 125,039 |
| 2023-09-14 | $3.38 | $3.59 | $3.15 | $3.28 | $3.28 | 62,115 |
| 2023-09-13 | $3.33 | $3.52 | $3.30 | $3.35 | $3.35 | 41,597 |
| 2023-09-12 | $3.11 | $3.35 | $3.04 | $3.30 | $3.30 | 35,813 |
| 2023-09-11 | $3.27 | $3.27 | $3.11 | $3.11 | $3.11 | 69,688 |
| 2023-09-08 | $3.46 | $3.55 | $3.20 | $3.26 | $3.26 | 163,464 |
| 2023-09-07 | $3.52 | $3.60 | $3.25 | $3.48 | $3.48 | 54,337 |
| 2023-09-06 | $3.70 | $3.72 | $3.46 | $3.53 | $3.53 | 54,929 |
| 2023-09-05 | $3.78 | $3.93 | $3.53 | $3.69 | $3.69 | 85,173 |
| 2023-09-01 | $3.72 | $4.00 | $3.66 | $3.78 | $3.78 | 87,277 |
| 2023-08-31 | $3.68 | $3.87 | $3.62 | $3.67 | $3.67 | 106,718 |
| 2023-08-30 | $3.92 | $4.01 | $3.62 | $3.69 | $3.69 | 44,592 |
| 2023-08-29 | $3.68 | $4.02 | $3.45 | $3.92 | $3.92 | 77,367 |
| 2023-08-28 | $3.59 | $3.69 | $3.47 | $3.62 | $3.62 | 32,369 |
| 2023-08-25 | $3.63 | $3.67 | $3.27 | $3.56 | $3.56 | 83,121 |
| 2023-08-24 | $3.74 | $4.15 | $3.46 | $3.60 | $3.60 | 145,943 |
| 2023-08-23 | $3.50 | $3.76 | $3.45 | $3.74 | $3.74 | 65,997 |
| 2023-08-22 | $3.24 | $3.50 | $3.19 | $3.41 | $3.41 | 53,621 |
| 2023-08-21 | $3.33 | $3.60 | $3.20 | $3.24 | $3.24 | 108,931 |
| 2023-08-18 | $3.37 | $3.51 | $3.20 | $3.27 | $3.27 | 94,146 |
| 2023-08-17 | $3.67 | $3.67 | $3.23 | $3.42 | $3.42 | 90,201 |
| 2023-08-16 | $3.51 | $3.75 | $3.40 | $3.61 | $3.61 | 77,387 |
| 2023-08-15 | $3.48 | $3.53 | $3.11 | $3.46 | $3.46 | 180,707 |
| 2023-08-14 | $3.72 | $3.84 | $3.43 | $3.48 | $3.48 | 115,148 |
| 2023-08-11 | $3.71 | $3.77 | $3.60 | $3.71 | $3.71 | 88,151 |
| 2023-08-10 | $4.07 | $4.07 | $3.71 | $3.77 | $3.77 | 144,854 |
| 2023-08-09 | $4.36 | $4.37 | $4.01 | $4.06 | $4.06 | 81,739 |
| 2023-08-08 | $4.52 | $4.60 | $4.19 | $4.26 | $4.26 | 68,147 |
| 2023-08-07 | $5.05 | $5.05 | $4.56 | $4.60 | $4.60 | 125,329 |
| 2023-08-04 | $4.97 | $5.19 | $4.82 | $5.08 | $5.08 | 46,678 |
| 2023-08-03 | $4.97 | $5.00 | $4.84 | $4.96 | $4.96 | 90,282 |
| 2023-08-02 | $5.19 | $5.22 | $4.89 | $4.96 | $4.96 | 93,984 |
| 2023-08-01 | $5.54 | $5.55 | $5.15 | $5.25 | $5.25 | 65,353 |
| 2023-07-31 | $5.75 | $6.07 | $5.50 | $5.59 | $5.59 | 129,741 |
| 2023-07-28 | $4.79 | $5.88 | $4.79 | $5.68 | $5.68 | 193,131 |
| 2023-07-27 | $4.72 | $4.92 | $4.70 | $4.74 | $4.74 | 132,713 |
| 2023-07-26 | $4.83 | $4.87 | $4.68 | $4.71 | $4.71 | 109,916 |
| 2023-07-25 | $4.97 | $5.04 | $4.65 | $4.83 | $4.83 | 188,460 |
| 2023-07-24 | $5.28 | $5.29 | $4.90 | $4.96 | $4.96 | 98,351 |
| 2023-07-21 | $5.77 | $5.80 | $5.11 | $5.28 | $5.28 | 160,940 |
| 2023-07-20 | $5.13 | $5.72 | $5.06 | $5.66 | $5.66 | 177,140 |
| 2023-07-19 | $5.49 | $5.88 | $5.17 | $5.20 | $5.20 | 163,448 |
| 2023-07-18 | $5.26 | $5.67 | $5.21 | $5.49 | $5.49 | 127,819 |
| 2023-07-17 | $4.66 | $5.49 | $4.63 | $5.26 | $5.26 | 187,464 |
| 2023-07-14 | $4.91 | $5.04 | $4.55 | $4.62 | $4.62 | 82,680 |
| 2023-07-13 | $5.50 | $5.58 | $4.80 | $4.87 | $4.87 | 162,846 |
| 2023-07-12 | $4.66 | $5.25 | $4.55 | $5.13 | $5.13 | 132,065 |
| 2023-07-11 | $4.70 | $4.79 | $4.39 | $4.57 | $4.57 | 107,047 |
| 2023-07-10 | $4.74 | $4.96 | $4.56 | $4.69 | $4.69 | 88,802 |
| 2023-07-07 | $4.79 | $5.02 | $4.52 | $4.62 | $4.62 | 119,723 |
| 2023-07-06 | $4.85 | $4.85 | $4.46 | $4.74 | $4.74 | 153,865 |
| 2023-07-05 | $5.20 | $5.29 | $4.80 | $4.91 | $4.91 | 277,284 |
| 2023-07-03 | $5.63 | $5.81 | $4.63 | $4.81 | $4.81 | 253,735 |
| 2023-06-30 | $6.03 | $6.11 | $5.54 | $5.60 | $5.60 | 159,363 |
| 2023-06-29 | $5.84 | $6.08 | $5.64 | $5.91 | $5.91 | 99,108 |
| 2023-06-28 | $6.08 | $6.08 | $5.65 | $5.84 | $5.84 | 263,516 |
| 2023-06-27 | $6.08 | $6.18 | $5.85 | $6.00 | $6.00 | 161,578 |
| 2023-06-26 | $7.00 | $7.10 | $5.63 | $6.06 | $6.06 | 288,668 |
| 2023-06-23 | $7.16 | $7.49 | $6.83 | $7.02 | $7.02 | 3,097,173 |
| 2023-06-22 | $7.09 | $7.28 | $6.76 | $7.20 | $7.20 | 199,503 |
| 2023-06-21 | $7.67 | $7.69 | $6.78 | $7.13 | $7.13 | 198,701 |
| 2023-06-20 | $7.38 | $7.79 | $7.38 | $7.63 | $7.63 | 190,006 |
| 2023-06-16 | $7.81 | $8.10 | $7.10 | $7.49 | $7.49 | 217,828 |
| 2023-06-15 | $8.24 | $8.35 | $7.45 | $7.95 | $7.95 | 190,277 |
| 2023-06-14 | $8.09 | $8.69 | $8.00 | $8.24 | $8.24 | 187,378 |
| 2023-06-13 | $8.24 | $8.24 | $7.60 | $8.09 | $8.09 | 88,908 |
| 2023-06-12 | $7.90 | $8.04 | $7.75 | $7.91 | $7.91 | 59,266 |
| 2023-06-09 | $8.19 | $8.35 | $7.84 | $7.87 | $7.87 | 70,676 |
| 2023-06-08 | $8.45 | $8.88 | $8.00 | $8.13 | $8.13 | 122,907 |
| 2023-06-07 | $7.86 | $8.39 | $7.68 | $8.39 | $8.39 | 69,900 |
| 2023-06-06 | $7.45 | $8.18 | $7.45 | $7.80 | $7.80 | 95,989 |
| 2023-06-05 | $8.09 | $8.24 | $7.53 | $7.54 | $7.54 | 111,148 |
| 2023-06-02 | $7.39 | $8.20 | $7.23 | $8.06 | $8.06 | 98,261 |
| 2023-06-01 | $7.62 | $7.78 | $7.18 | $7.20 | $7.20 | 134,665 |
| 2023-05-31 | $7.72 | $7.79 | $7.32 | $7.59 | $7.59 | 49,406 |
| 2023-05-30 | $7.78 | $7.85 | $7.29 | $7.62 | $7.62 | 55,532 |
| 2023-05-26 | $7.95 | $8.82 | $7.50 | $7.80 | $7.80 | 114,947 |
| 2023-05-25 | $8.86 | $8.92 | $7.66 | $7.96 | $7.96 | 66,986 |
| 2023-05-24 | $9.69 | $9.69 | $8.61 | $8.77 | $8.77 | 81,321 |
| 2023-05-23 | $9.49 | $10.09 | $9.36 | $9.66 | $9.66 | 92,567 |
| 2023-05-22 | $8.89 | $9.62 | $8.83 | $9.62 | $9.62 | 72,598 |
| 2023-05-19 | $8.80 | $9.29 | $8.60 | $8.85 | $8.85 | 159,035 |
| 2023-05-18 | $9.20 | $9.26 | $8.55 | $8.80 | $8.80 | 83,311 |
| 2023-05-17 | $8.46 | $9.21 | $8.40 | $9.20 | $9.20 | 62,579 |
| 2023-05-16 | $8.60 | $8.87 | $8.08 | $8.34 | $8.34 | 65,788 |
| 2023-05-15 | $9.07 | $9.36 | $8.37 | $8.48 | $8.48 | 145,316 |
| 2023-05-12 | $8.21 | $9.12 | $8.07 | $8.90 | $8.90 | 58,220 |
| 2023-05-11 | $7.93 | $8.58 | $7.62 | $8.21 | $8.21 | 66,471 |
| 2023-05-10 | $7.80 | $8.42 | $7.51 | $7.96 | $7.96 | 141,845 |
| 2023-05-09 | $8.73 | $8.80 | $7.43 | $8.42 | $8.42 | 87,382 |
| 2023-05-08 | $8.71 | $8.89 | $8.37 | $8.77 | $8.77 | 44,502 |
| 2023-05-05 | $8.09 | $8.82 | $8.08 | $8.82 | $8.82 | 49,938 |
| 2023-05-04 | $7.87 | $8.06 | $7.43 | $8.06 | $8.06 | 30,244 |
| 2023-05-03 | $8.37 | $8.62 | $7.59 | $7.72 | $7.72 | 86,160 |
| 2023-05-02 | $8.15 | $8.51 | $8.10 | $8.37 | $8.37 | 43,203 |
| 2023-05-01 | $7.75 | $8.11 | $7.60 | $8.11 | $8.11 | 51,149 |
| 2023-04-28 | $7.44 | $7.97 | $7.28 | $7.66 | $7.66 | 64,162 |
| 2023-04-27 | $6.90 | $7.77 | $6.62 | $7.55 | $7.55 | 49,686 |
| 2023-04-26 | $7.13 | $7.19 | $6.80 | $6.88 | $6.88 | 87,491 |
| 2023-04-25 | $8.05 | $8.12 | $6.90 | $7.19 | $7.19 | 103,084 |
| 2023-04-24 | $8.06 | $8.25 | $7.92 | $8.08 | $8.08 | 79,170 |
| 2023-04-21 | $8.50 | $8.75 | $7.84 | $8.06 | $8.06 | 99,512 |
| 2023-04-20 | $8.80 | $9.31 | $8.51 | $8.57 | $8.57 | 138,264 |
| 2023-04-19 | $8.48 | $9.07 | $8.45 | $8.89 | $8.89 | 60,302 |
| 2023-04-18 | $8.23 | $8.95 | $8.15 | $8.56 | $8.56 | 95,068 |
| 2023-04-17 | $7.56 | $8.40 | $7.51 | $8.17 | $8.17 | 83,087 |
| 2023-04-14 | $8.08 | $8.50 | $7.20 | $7.56 | $7.56 | 106,273 |
| 2023-04-13 | $7.66 | $8.26 | $7.51 | $8.26 | $8.26 | 94,360 |
| 2023-04-12 | $7.91 | $8.24 | $7.55 | $7.76 | $7.76 | 244,716 |
| 2023-04-11 | $7.78 | $7.97 | $7.50 | $7.91 | $7.91 | 51,055 |
| 2023-04-10 | $7.84 | $8.03 | $7.44 | $7.81 | $7.81 | 126,563 |
| 2023-04-06 | $7.05 | $8.20 | $6.66 | $7.75 | $7.75 | 150,998 |
| 2023-04-05 | $5.98 | $7.75 | $5.94 | $7.19 | $7.19 | 318,316 |
| 2023-04-04 | $6.08 | $6.18 | $5.83 | $6.01 | $6.01 | 131,543 |
| 2023-04-03 | $6.09 | $6.40 | $5.76 | $6.08 | $6.08 | 116,150 |
| 2023-03-31 | $6.21 | $6.33 | $5.99 | $6.03 | $6.03 | 80,814 |
| 2023-03-30 | $6.40 | $6.66 | $6.03 | $6.12 | $6.12 | 81,591 |
| 2023-03-29 | $6.73 | $6.81 | $6.31 | $6.31 | $6.31 | 54,528 |
| 2023-03-28 | $6.69 | $7.20 | $6.43 | $6.64 | $6.64 | 62,493 |
| 2023-03-27 | $6.81 | $6.93 | $6.55 | $6.80 | $6.80 | 38,557 |
| 2023-03-24 | $6.52 | $6.89 | $6.13 | $6.84 | $6.84 | 54,346 |
| 2023-03-23 | $7.33 | $7.44 | $6.40 | $6.51 | $6.51 | 89,142 |
| 2023-03-22 | $7.90 | $7.98 | $7.12 | $7.23 | $7.23 | 58,545 |
| 2023-03-21 | $8.09 | $8.09 | $7.25 | $7.99 | $7.99 | 253,681 |
| 2023-03-20 | $9.11 | $9.40 | $7.51 | $7.96 | $7.96 | 393,991 |
| 2023-03-17 | $7.71 | $9.80 | $7.45 | $9.78 | $9.78 | 268,588 |
| 2023-03-16 | $6.78 | $7.83 | $6.73 | $7.81 | $7.81 | 178,242 |
| 2023-03-15 | $6.75 | $7.08 | $6.41 | $6.78 | $6.78 | 133,020 |
| 2023-03-14 | $6.48 | $6.98 | $6.08 | $6.77 | $6.77 | 71,184 |
| 2023-03-13 | $6.52 | $6.75 | $6.18 | $6.39 | $6.39 | 42,830 |
| 2023-03-10 | $7.09 | $7.09 | $6.26 | $6.45 | $6.45 | 62,905 |
| 2023-03-09 | $6.96 | $7.10 | $6.52 | $6.98 | $6.98 | 55,978 |
| 2023-03-08 | $6.62 | $7.00 | $6.55 | $6.90 | $6.90 | 63,679 |
| 2023-03-07 | $6.84 | $6.89 | $6.52 | $6.67 | $6.67 | 41,566 |
| 2023-03-06 | $6.81 | $6.92 | $6.43 | $6.91 | $6.91 | 68,242 |
| 2023-03-03 | $6.90 | $6.90 | $6.36 | $6.73 | $6.73 | 73,076 |
| 2023-03-02 | $6.34 | $6.92 | $6.15 | $6.82 | $6.82 | 47,744 |
| 2023-03-01 | $6.44 | $6.52 | $6.01 | $6.43 | $6.43 | 46,119 |
| 2023-02-28 | $6.24 | $6.65 | $6.20 | $6.46 | $6.46 | 113,341 |
| 2023-02-27 | $5.81 | $5.99 | $5.74 | $5.83 | $5.83 | 30,530 |
| 2023-02-24 | $5.78 | $5.85 | $5.47 | $5.74 | $5.74 | 24,257 |
| 2023-02-23 | $5.85 | $6.01 | $5.52 | $5.86 | $5.86 | 51,950 |
| 2023-02-22 | $5.55 | $5.90 | $5.51 | $5.78 | $5.78 | 13,957 |
| 2023-02-21 | $6.10 | $6.11 | $5.49 | $5.56 | $5.56 | 22,158 |
| 2023-02-17 | $5.79 | $6.24 | $5.63 | $6.10 | $6.10 | 34,927 |
| 2023-02-16 | $5.64 | $5.90 | $5.50 | $5.79 | $5.79 | 42,984 |
| 2023-02-15 | $5.91 | $6.02 | $5.37 | $5.55 | $5.55 | 51,385 |
| 2023-02-14 | $5.97 | $6.20 | $5.82 | $6.04 | $6.04 | 35,553 |
| 2023-02-13 | $5.90 | $6.10 | $5.51 | $6.09 | $6.09 | 50,790 |
| 2023-02-10 | $6.61 | $6.61 | $5.21 | $5.94 | $5.94 | 186,054 |
| 2023-02-09 | $5.51 | $7.12 | $5.19 | $6.60 | $6.60 | 346,420 |
| 2023-02-08 | $6.36 | $6.36 | $4.80 | $4.81 | $4.81 | 113,987 |
| 2023-02-07 | $6.81 | $6.86 | $6.20 | $6.29 | $6.29 | 48,915 |
| 2023-02-06 | $7.14 | $7.21 | $6.71 | $6.71 | $6.71 | 43,228 |
| 2023-02-03 | $7.70 | $7.76 | $7.09 | $7.22 | $7.22 | 63,324 |
| 2023-02-02 | $7.74 | $7.96 | $7.47 | $7.86 | $7.86 | 26,793 |
| 2023-02-01 | $7.77 | $7.87 | $7.53 | $7.73 | $7.73 | 35,422 |
| 2023-01-31 | $7.75 | $7.91 | $7.64 | $7.85 | $7.85 | 30,928 |
| 2023-01-30 | $7.62 | $7.85 | $7.62 | $7.70 | $7.70 | 13,365 |
| 2023-01-27 | $7.64 | $7.80 | $7.52 | $7.77 | $7.77 | 22,803 |
| 2023-01-26 | $7.90 | $7.96 | $7.60 | $7.76 | $7.76 | 22,494 |
| 2023-01-25 | $7.56 | $7.86 | $7.37 | $7.75 | $7.75 | 29,467 |
| 2023-01-24 | $7.66 | $7.84 | $7.60 | $7.78 | $7.78 | 26,705 |
| 2023-01-23 | $7.29 | $7.74 | $7.16 | $7.66 | $7.66 | 61,643 |
| 2023-01-20 | $7.07 | $7.49 | $6.90 | $7.29 | $7.29 | 57,657 |
| 2023-01-19 | $7.21 | $7.23 | $6.73 | $6.89 | $6.89 | 57,737 |
| 2023-01-18 | $7.63 | $7.80 | $7.37 | $7.40 | $7.40 | 50,538 |
| 2023-01-17 | $8.60 | $8.80 | $7.13 | $7.56 | $7.56 | 146,123 |
| 2023-01-13 | $11.01 | $11.03 | $7.00 | $8.65 | $8.65 | 384,580 |
| 2023-01-12 | $9.00 | $11.98 | $8.91 | $10.95 | $10.95 | 273,322 |
| 2023-01-11 | $8.14 | $9.12 | $8.14 | $9.12 | $9.12 | 67,287 |
| 2023-01-10 | $7.76 | $8.88 | $7.62 | $8.25 | $8.25 | 99,201 |
| 2023-01-09 | $7.30 | $7.63 | $7.29 | $7.63 | $7.63 | 37,228 |
| 2023-01-06 | $6.61 | $7.29 | $6.57 | $7.29 | $7.29 | 27,110 |
| 2023-01-05 | $6.47 | $6.78 | $6.14 | $6.67 | $6.67 | 32,243 |
| 2023-01-04 | $5.91 | $6.26 | $5.85 | $6.18 | $6.18 | 36,994 |
| 2023-01-03 | $5.72 | $6.23 | $5.63 | $5.76 | $5.76 | 43,614 |
| 2022-12-30 | $5.59 | $5.82 | $5.41 | $5.71 | $5.71 | 34,975 |
| 2022-12-29 | $5.23 | $6.00 | $5.23 | $5.75 | $5.75 | 26,369 |
| 2022-12-28 | $4.95 | $5.34 | $4.81 | $5.30 | $5.30 | 37,522 |
| 2022-12-27 | $5.19 | $5.19 | $4.58 | $4.75 | $4.75 | 59,866 |
| 2022-12-23 | $5.20 | $5.34 | $5.01 | $5.15 | $5.15 | 31,352 |
| 2022-12-22 | $5.14 | $5.33 | $5.04 | $5.16 | $5.16 | 20,273 |
| 2022-12-21 | $5.49 | $5.71 | $5.05 | $5.07 | $5.07 | 58,171 |
| 2022-12-20 | $5.23 | $5.79 | $5.23 | $5.28 | $5.28 | 37,920 |
| 2022-12-19 | $5.78 | $5.78 | $5.02 | $5.25 | $5.25 | 40,124 |
| 2022-12-16 | $6.01 | $6.32 | $5.00 | $5.81 | $5.81 | 114,125 |
| 2022-12-15 | $6.34 | $6.63 | $6.10 | $6.10 | $6.10 | 23,841 |
| 2022-12-14 | $6.64 | $6.95 | $6.46 | $6.46 | $6.46 | 40,402 |
| 2022-12-13 | $6.27 | $6.67 | $6.20 | $6.49 | $6.49 | 30,313 |
| 2022-12-12 | $6.26 | $6.38 | $5.85 | $6.04 | $6.04 | 21,134 |
| 2022-12-09 | $6.31 | $6.73 | $6.29 | $6.35 | $6.35 | 20,086 |
| 2022-12-08 | $6.92 | $7.41 | $6.20 | $6.40 | $6.40 | 197,658 |
| 2022-12-07 | $6.80 | $6.91 | $6.19 | $6.30 | $6.30 | 38,359 |
| 2022-12-06 | $6.83 | $7.11 | $6.40 | $6.70 | $6.70 | 45,561 |
| 2022-12-05 | $7.00 | $7.23 | $6.52 | $6.77 | $6.77 | 42,979 |
| 2022-12-02 | $7.04 | $7.04 | $6.86 | $6.99 | $6.99 | 19,942 |
| 2022-12-01 | $7.11 | $7.17 | $6.78 | $7.05 | $7.05 | 69,629 |
| 2022-11-30 | $6.79 | $7.00 | $6.33 | $7.00 | $7.00 | 28,850 |
| 2022-11-29 | $6.77 | $6.94 | $6.42 | $6.71 | $6.71 | 26,132 |
| 2022-11-28 | $7.01 | $7.01 | $6.42 | $6.70 | $6.70 | 15,672 |
| 2022-11-25 | $6.64 | $7.03 | $6.43 | $6.70 | $6.70 | 18,458 |
| 2022-11-23 | $6.75 | $7.13 | $6.57 | $6.80 | $6.80 | 40,959 |
| 2022-11-22 | $6.82 | $6.98 | $6.32 | $6.70 | $6.70 | 48,767 |
| 2022-11-21 | $6.37 | $7.49 | $6.22 | $6.73 | $6.73 | 27,628 |
| 2022-11-18 | $6.44 | $6.50 | $6.05 | $6.38 | $6.38 | 21,918 |
| 2022-11-17 | $6.35 | $6.49 | $6.15 | $6.35 | $6.35 | 21,072 |
| 2022-11-16 | $6.24 | $6.40 | $6.03 | $6.35 | $6.35 | 26,704 |
| 2022-11-15 | $6.09 | $6.20 | $5.82 | $6.20 | $6.20 | 22,218 |
| 2022-11-14 | $5.84 | $6.18 | $5.50 | $6.09 | $6.09 | 47,919 |
| 2022-11-11 | $5.06 | $5.99 | $4.78 | $5.84 | $5.84 | 26,309 |
| 2022-11-10 | $4.63 | $5.10 | $4.63 | $5.01 | $5.01 | 28,100 |
| 2022-11-09 | $4.62 | $5.20 | $4.53 | $4.59 | $4.59 | 20,260 |
| 2022-11-08 | $4.77 | $5.23 | $4.51 | $4.62 | $4.62 | 37,231 |
| 2022-11-07 | $4.79 | $5.02 | $4.61 | $4.77 | $4.77 | 20,413 |
| 2022-11-04 | $4.82 | $5.11 | $4.49 | $4.78 | $4.78 | 53,244 |
| 2022-11-03 | $5.15 | $5.48 | $4.91 | $5.07 | $5.07 | 36,490 |
| 2022-11-02 | $5.27 | $5.33 | $4.76 | $5.30 | $5.30 | 19,470 |
| 2022-11-01 | $4.94 | $5.85 | $4.90 | $5.21 | $5.21 | 22,221 |
| 2022-10-31 | $5.20 | $5.20 | $4.68 | $4.81 | $4.81 | 27,631 |
| 2022-10-28 | $4.78 | $6.06 | $4.51 | $4.97 | $4.97 | 37,484 |
| 2022-10-27 | $5.67 | $5.99 | $5.10 | $5.27 | $5.27 | 33,592 |
| 2022-10-26 | $5.30 | $5.58 | $5.11 | $5.55 | $5.55 | 11,487 |
| 2022-10-25 | $5.34 | $5.55 | $5.15 | $5.28 | $5.28 | 21,515 |
| 2022-10-24 | $4.94 | $5.25 | $4.81 | $5.25 | $5.25 | 22,982 |
| 2022-10-21 | $4.77 | $5.26 | $4.53 | $5.21 | $5.21 | 24,426 |
| 2022-10-20 | $4.99 | $5.23 | $4.56 | $4.82 | $4.82 | 21,806 |
| 2022-10-19 | $5.17 | $5.27 | $4.76 | $4.90 | $4.90 | 39,013 |
| 2022-10-18 | $5.08 | $5.25 | $4.49 | $5.24 | $5.24 | 26,973 |
| 2022-10-17 | $4.61 | $5.15 | $4.41 | $4.93 | $4.93 | 34,578 |
| 2022-10-14 | $4.43 | $4.90 | $4.42 | $4.60 | $4.60 | 18,979 |
| 2022-10-13 | $4.42 | $4.84 | $4.01 | $4.56 | $4.56 | 42,509 |
| 2022-10-12 | $4.67 | $4.68 | $4.49 | $4.66 | $4.66 | 26,039 |
| 2022-10-11 | $4.18 | $4.51 | $3.88 | $4.45 | $4.45 | 48,830 |
| 2022-10-10 | $4.87 | $4.89 | $4.00 | $4.22 | $4.22 | 92,454 |
| 2022-10-07 | $5.23 | $5.30 | $4.58 | $4.80 | $4.80 | 46,211 |
| 2022-10-06 | $5.48 | $5.72 | $5.23 | $5.32 | $5.32 | 43,460 |
| 2022-10-05 | $5.38 | $5.79 | $5.00 | $5.58 | $5.58 | 57,331 |
| 2022-10-04 | $5.02 | $5.50 | $5.01 | $5.37 | $5.37 | 42,035 |
| 2022-10-03 | $5.67 | $5.78 | $4.86 | $5.02 | $5.02 | 220,384 |
| 2022-09-30 | $5.37 | $6.13 | $5.02 | $5.42 | $5.42 | 83,123 |
| 2022-09-29 | $5.54 | $5.71 | $5.01 | $5.13 | $5.13 | 50,666 |
| 2022-09-28 | $5.56 | $5.99 | $5.00 | $5.57 | $5.57 | 76,837 |
| 2022-09-27 | $6.09 | $6.16 | $5.46 | $5.59 | $5.59 | 58,231 |
| 2022-09-26 | $6.38 | $6.75 | $6.01 | $6.12 | $6.12 | 94,757 |
| 2022-09-23 | $6.17 | $6.62 | $6.08 | $6.47 | $6.47 | 111,519 |
| 2022-09-22 | $6.04 | $6.12 | $5.65 | $6.03 | $6.03 | 111,817 |
| 2022-09-21 | $6.19 | $6.49 | $5.87 | $6.16 | $6.16 | 41,022 |
| 2022-09-20 | $6.21 | $6.23 | $6.03 | $6.21 | $6.21 | 44,566 |
| 2022-09-19 | $5.75 | $6.29 | $5.75 | $6.29 | $6.29 | 36,309 |
| 2022-09-16 | $5.84 | $6.08 | $5.35 | $5.87 | $5.87 | 378,809 |
| 2022-09-15 | $6.07 | $6.63 | $5.53 | $6.17 | $6.17 | 114,153 |
| 2022-09-14 | $7.00 | $9.00 | $5.62 | $6.65 | $6.65 | 910,882 |
| 2022-09-13 | $6.00 | $6.79 | $5.95 | $6.62 | $6.62 | 41,654 |
| 2022-09-12 | $6.14 | $6.20 | $5.77 | $6.02 | $6.02 | 27,425 |
| 2022-09-09 | $6.40 | $6.83 | $6.01 | $6.01 | $6.01 | 79,493 |
| 2022-09-08 | $5.71 | $6.64 | $5.71 | $6.23 | $6.23 | 110,975 |
| 2022-09-07 | $5.14 | $6.40 | $5.09 | $6.06 | $6.06 | 62,383 |
| 2022-09-06 | $4.93 | $5.98 | $4.93 | $5.18 | $5.18 | 132,279 |
| 2022-09-02 | $4.45 | $5.07 | $4.41 | $4.81 | $4.81 | 32,382 |
| 2022-09-01 | $4.21 | $5.07 | $4.21 | $4.91 | $4.91 | 71,542 |
| 2022-08-31 | $4.33 | $4.48 | $4.26 | $4.47 | $4.47 | 6,360 |
| 2022-08-30 | $4.42 | $4.48 | $4.10 | $4.25 | $4.25 | 22,878 |
| 2022-08-29 | $4.59 | $4.74 | $4.11 | $4.38 | $4.38 | 21,100 |
| 2022-08-26 | $4.61 | $4.77 | $4.38 | $4.51 | $4.51 | 24,618 |
| 2022-08-25 | $4.48 | $4.76 | $4.43 | $4.72 | $4.72 | 8,907 |
| 2022-08-24 | $4.24 | $4.56 | $4.24 | $4.36 | $4.36 | 49,965 |
| 2022-08-23 | $4.53 | $4.59 | $4.22 | $4.22 | $4.22 | 39,879 |
| 2022-08-22 | $4.42 | $5.02 | $4.16 | $4.49 | $4.49 | 95,685 |
| 2022-08-19 | $4.81 | $4.90 | $4.47 | $4.48 | $4.48 | 28,498 |
| 2022-08-18 | $4.49 | $4.89 | $4.38 | $4.89 | $4.89 | 37,288 |
| 2022-08-17 | $4.54 | $4.82 | $4.30 | $4.56 | $4.56 | 39,597 |
| 2022-08-16 | $4.88 | $5.04 | $4.70 | $4.72 | $4.72 | 40,070 |
| 2022-08-15 | $4.89 | $5.06 | $4.46 | $5.00 | $5.00 | 32,626 |
| 2022-08-12 | $4.75 | $5.17 | $4.60 | $4.94 | $4.94 | 53,554 |
| 2022-08-11 | $4.96 | $5.50 | $4.62 | $4.67 | $4.67 | 37,792 |
| 2022-08-10 | $4.69 | $5.37 | $4.63 | $4.87 | $4.87 | 377,036 |
| 2022-08-09 | $4.89 | $4.91 | $4.44 | $4.49 | $4.49 | 54,462 |
| 2022-08-08 | $5.00 | $5.11 | $4.81 | $4.95 | $4.95 | 29,987 |
| 2022-08-05 | $4.65 | $5.40 | $4.65 | $4.92 | $4.92 | 48,269 |
| 2022-08-04 | $4.60 | $4.95 | $4.40 | $4.75 | $4.75 | 50,640 |
| 2022-08-03 | $4.62 | $5.03 | $4.30 | $4.50 | $4.50 | 95,406 |
| 2022-08-02 | $4.12 | $4.66 | $4.00 | $4.49 | $4.49 | 63,969 |
| 2022-08-01 | $5.03 | $5.08 | $4.15 | $4.25 | $4.25 | 105,367 |
| 2022-07-29 | $5.32 | $5.53 | $5.02 | $5.10 | $5.10 | 76,364 |
| 2022-07-28 | $5.53 | $5.75 | $5.23 | $5.36 | $5.36 | 25,427 |
| 2022-07-27 | $5.44 | $5.52 | $5.19 | $5.51 | $5.51 | 29,394 |
| 2022-07-26 | $5.56 | $5.56 | $5.04 | $5.30 | $5.30 | 54,359 |
| 2022-07-25 | $5.05 | $5.58 | $4.86 | $5.50 | $5.50 | 72,246 |
| 2022-07-22 | $5.28 | $5.28 | $4.91 | $5.03 | $5.03 | 38,600 |
| 2022-07-21 | $5.12 | $5.94 | $5.00 | $5.33 | $5.33 | 126,386 |
| 2022-07-20 | $4.64 | $5.05 | $4.64 | $5.02 | $5.02 | 37,500 |
| 2022-07-19 | $4.42 | $4.70 | $4.42 | $4.65 | $4.65 | 47,080 |
| 2022-07-18 | $4.31 | $4.99 | $4.21 | $4.37 | $4.37 | 87,605 |
| 2022-07-15 | $4.44 | $4.56 | $4.14 | $4.31 | $4.31 | 119,747 |
| 2022-07-14 | $4.50 | $4.53 | $4.18 | $4.34 | $4.34 | 47,182 |
| 2022-07-13 | $4.14 | $4.76 | $4.11 | $4.54 | $4.54 | 53,971 |
| 2022-07-12 | $4.40 | $4.40 | $4.17 | $4.32 | $4.32 | 38,520 |
| 2022-07-11 | $4.72 | $4.72 | $4.27 | $4.40 | $4.40 | 85,356 |
| 2022-07-08 | $4.55 | $4.77 | $4.44 | $4.64 | $4.64 | 62,709 |
| 2022-07-07 | $4.78 | $4.94 | $4.53 | $4.62 | $4.62 | 117,502 |
| 2022-07-06 | $4.12 | $5.16 | $4.06 | $4.77 | $4.77 | 374,216 |
| 2022-07-05 | $3.59 | $4.16 | $3.45 | $4.06 | $4.06 | 101,801 |
| 2022-07-01 | $3.76 | $4.00 | $3.45 | $3.63 | $3.63 | 143,240 |
| 2022-06-30 | $4.62 | $4.62 | $3.76 | $3.80 | $3.80 | 172,633 |
| 2022-06-29 | $3.95 | $4.58 | $3.87 | $4.26 | $4.26 | 180,385 |
| 2022-06-28 | $4.17 | $4.38 | $3.93 | $4.03 | $4.03 | 121,178 |
| 2022-06-27 | $4.43 | $4.44 | $3.88 | $4.05 | $4.05 | 290,403 |
| 2022-06-24 | $3.63 | $4.39 | $3.25 | $4.39 | $4.39 | 2,537,275 |
| 2022-06-23 | $3.11 | $3.82 | $3.11 | $3.62 | $3.62 | 239,270 |
| 2022-06-22 | $2.90 | $3.22 | $2.79 | $3.11 | $3.11 | 147,605 |
| 2022-06-21 | $2.86 | $2.94 | $2.77 | $2.83 | $2.83 | 195,669 |
| 2022-06-17 | $2.64 | $2.88 | $2.52 | $2.75 | $2.75 | 136,216 |
| 2022-06-16 | $2.68 | $2.70 | $2.54 | $2.57 | $2.57 | 155,239 |
| 2022-06-15 | $2.65 | $3.04 | $2.60 | $2.81 | $2.81 | 135,229 |
| 2022-06-14 | $2.65 | $2.82 | $2.60 | $2.69 | $2.69 | 53,529 |
| 2022-06-13 | $2.90 | $2.94 | $2.61 | $2.68 | $2.68 | 141,717 |
| 2022-06-10 | $3.60 | $3.70 | $2.90 | $2.98 | $2.98 | 263,883 |
| 2022-06-09 | $3.45 | $3.95 | $3.02 | $3.70 | $3.70 | 286,428 |
| 2022-06-08 | $2.91 | $3.39 | $2.88 | $3.31 | $3.31 | 190,781 |
| 2022-06-07 | $2.26 | $3.05 | $2.13 | $2.96 | $2.96 | 418,813 |
| 2022-06-06 | $2.36 | $2.36 | $2.05 | $2.15 | $2.15 | 179,279 |
| 2022-06-03 | $2.40 | $2.40 | $2.15 | $2.26 | $2.26 | 250,705 |
| 2022-06-02 | $2.01 | $2.38 | $1.99 | $2.21 | $2.21 | 284,012 |
| 2022-06-01 | $2.35 | $2.39 | $1.98 | $2.01 | $2.01 | 258,079 |
| 2022-05-31 | $2.53 | $2.53 | $2.26 | $2.27 | $2.27 | 132,544 |
| 2022-05-27 | $2.36 | $2.93 | $2.21 | $2.53 | $2.53 | 334,784 |
| 2022-05-26 | $2.09 | $2.26 | $2.01 | $2.22 | $2.22 | 187,096 |
| 2022-05-25 | $2.25 | $2.32 | $2.02 | $2.12 | $2.12 | 151,042 |
| 2022-05-24 | $2.55 | $2.56 | $2.20 | $2.28 | $2.28 | 94,797 |
| 2022-05-23 | $2.72 | $2.80 | $2.53 | $2.62 | $2.62 | 58,713 |
| 2022-05-20 | $2.84 | $2.88 | $2.52 | $2.71 | $2.71 | 106,774 |
| 2022-05-19 | $2.95 | $3.06 | $2.76 | $2.78 | $2.78 | 106,783 |
| 2022-05-18 | $3.06 | $3.34 | $2.99 | $3.00 | $3.00 | 97,083 |
| 2022-05-17 | $2.80 | $3.19 | $2.67 | $3.17 | $3.17 | 119,817 |
| 2022-05-16 | $2.85 | $2.94 | $2.66 | $2.69 | $2.69 | 81,034 |
| 2022-05-13 | $2.76 | $2.95 | $2.73 | $2.87 | $2.87 | 119,158 |
| 2022-05-12 | $2.61 | $2.98 | $2.52 | $2.66 | $2.66 | 152,177 |
| 2022-05-11 | $3.08 | $3.13 | $2.49 | $2.61 | $2.61 | 278,456 |
| 2022-05-10 | $2.62 | $3.20 | $2.62 | $3.04 | $3.04 | 261,200 |
| 2022-05-09 | $3.55 | $3.62 | $2.59 | $2.64 | $2.64 | 277,903 |
| 2022-05-06 | $3.24 | $3.68 | $3.05 | $3.57 | $3.57 | 231,559 |
| 2022-05-05 | $3.31 | $3.95 | $2.96 | $3.26 | $3.26 | 290,645 |
| 2022-05-04 | $3.25 | $3.50 | $2.97 | $3.31 | $3.31 | 307,991 |
| 2022-05-03 | $3.41 | $3.44 | $3.16 | $3.25 | $3.25 | 160,626 |
| 2022-05-02 | $3.44 | $3.52 | $3.10 | $3.41 | $3.41 | 246,377 |
| 2022-04-29 | $3.65 | $3.92 | $3.35 | $3.41 | $3.41 | 101,127 |
| 2022-04-28 | $3.81 | $3.86 | $3.53 | $3.73 | $3.73 | 162,711 |
| 2022-04-27 | $4.09 | $4.58 | $3.75 | $3.84 | $3.84 | 131,551 |
| 2022-04-26 | $4.32 | $4.54 | $4.00 | $4.06 | $4.06 | 152,834 |
| 2022-04-25 | $4.45 | $4.67 | $4.27 | $4.37 | $4.37 | 66,916 |
| 2022-04-22 | $4.60 | $4.70 | $4.45 | $4.51 | $4.51 | 77,932 |
| 2022-04-21 | $5.04 | $5.04 | $4.37 | $4.54 | $4.54 | 146,810 |
| 2022-04-20 | $5.10 | $5.24 | $4.86 | $4.91 | $4.91 | 129,758 |
| 2022-04-19 | $5.33 | $5.56 | $5.01 | $5.11 | $5.11 | 136,305 |
| 2022-04-18 | $5.90 | $5.90 | $5.31 | $5.36 | $5.36 | 114,003 |
| 2022-04-14 | $6.12 | $6.12 | $5.74 | $5.87 | $5.87 | 86,410 |
| 2022-04-13 | $6.19 | $6.19 | $5.87 | $6.05 | $6.05 | 55,021 |
| 2022-04-12 | $6.10 | $6.23 | $5.91 | $5.98 | $5.98 | 81,969 |
| 2022-04-11 | $6.19 | $6.20 | $5.97 | $6.06 | $6.06 | 61,343 |
| 2022-04-08 | $6.12 | $6.44 | $6.00 | $6.20 | $6.20 | 80,087 |
| 2022-04-07 | $6.14 | $6.35 | $5.99 | $6.19 | $6.19 | 85,318 |
| 2022-04-06 | $6.60 | $6.60 | $6.01 | $6.12 | $6.12 | 52,041 |
| 2022-04-05 | $7.14 | $7.24 | $6.53 | $6.60 | $6.60 | 59,375 |
| 2022-04-04 | $6.58 | $7.44 | $6.58 | $7.19 | $7.19 | 76,952 |
| 2022-04-01 | $6.21 | $6.60 | $6.15 | $6.58 | $6.58 | 87,531 |
| 2022-03-31 | $6.23 | $6.71 | $6.16 | $6.24 | $6.24 | 226,150 |
| 2022-03-30 | $6.52 | $6.90 | $6.23 | $6.24 | $6.24 | 109,557 |
| 2022-03-29 | $6.57 | $6.68 | $6.45 | $6.51 | $6.51 | 81,337 |
| 2022-03-28 | $6.93 | $7.15 | $6.39 | $6.50 | $6.50 | 120,099 |
| 2022-03-25 | $7.33 | $7.33 | $6.92 | $6.99 | $6.99 | 53,660 |
| 2022-03-24 | $7.25 | $7.45 | $7.08 | $7.32 | $7.32 | 48,214 |
| 2022-03-23 | $7.19 | $7.42 | $7.10 | $7.28 | $7.28 | 104,463 |
| 2022-03-22 | $6.92 | $7.33 | $6.82 | $7.29 | $7.29 | 201,684 |
| 2022-03-21 | $7.82 | $7.83 | $6.78 | $6.91 | $6.91 | 243,950 |
| 2022-03-18 | $7.45 | $8.26 | $7.18 | $7.78 | $7.78 | 1,822,777 |
| 2022-03-17 | $7.48 | $7.90 | $7.10 | $7.54 | $7.54 | 332,010 |
| 2022-03-16 | $8.16 | $8.59 | $7.12 | $7.49 | $7.49 | 227,722 |
| 2022-03-15 | $8.78 | $8.96 | $7.78 | $8.10 | $8.10 | 190,823 |
| 2022-03-14 | $9.75 | $10.43 | $8.79 | $8.80 | $8.80 | 110,816 |
| 2022-03-11 | $10.14 | $10.54 | $9.59 | $9.68 | $9.68 | 121,293 |
| 2022-03-10 | $10.53 | $10.76 | $9.99 | $10.15 | $10.15 | 99,325 |
| 2022-03-09 | $10.00 | $10.60 | $9.74 | $10.34 | $10.34 | 141,903 |
| 2022-03-08 | $9.24 | $10.59 | $9.22 | $9.74 | $9.74 | 135,079 |
| 2022-03-07 | $9.53 | $9.85 | $8.90 | $9.36 | $9.36 | 145,401 |
| 2022-03-04 | $9.45 | $9.97 | $8.95 | $9.48 | $9.48 | 151,093 |
| 2022-03-03 | $11.02 | $11.02 | $9.59 | $9.70 | $9.70 | 126,301 |
| 2022-03-02 | $11.13 | $11.37 | $10.82 | $10.95 | $10.95 | 79,706 |
| 2022-03-01 | $11.92 | $12.03 | $10.58 | $11.11 | $11.11 | 165,111 |
| 2022-02-28 | $11.92 | $12.14 | $11.76 | $11.87 | $11.87 | 83,279 |
| 2022-02-25 | $11.31 | $12.26 | $11.09 | $12.11 | $12.11 | 219,034 |
| 2022-02-24 | $10.94 | $11.61 | $10.69 | $11.17 | $11.17 | 166,154 |
| 2022-02-23 | $11.26 | $11.83 | $10.84 | $11.20 | $11.20 | 101,002 |
| 2022-02-22 | $11.47 | $11.77 | $11.00 | $11.15 | $11.15 | 164,469 |
| 2022-02-18 | $11.40 | $11.84 | $10.83 | $11.50 | $11.50 | 106,960 |
| 2022-02-17 | $10.83 | $11.83 | $10.64 | $11.53 | $11.53 | 70,356 |
| 2022-02-16 | $11.11 | $11.92 | $10.72 | $11.09 | $11.09 | 136,740 |
| 2022-02-15 | $10.70 | $11.83 | $10.70 | $11.34 | $11.34 | 159,497 |
| 2022-02-14 | $13.15 | $13.40 | $10.49 | $10.72 | $10.72 | 105,345 |
| 2022-02-11 | $12.87 | $13.53 | $11.79 | $13.03 | $13.03 | 188,378 |
| 2022-02-10 | $13.73 | $14.10 | $12.75 | $12.98 | $12.98 | 190,114 |
| 2022-02-09 | $13.11 | $14.31 | $12.88 | $14.04 | $14.04 | 139,832 |
| 2022-02-08 | $12.00 | $12.98 | $11.78 | $12.83 | $12.83 | 156,288 |
| 2022-02-07 | $11.75 | $12.35 | $11.75 | $12.18 | $12.18 | 81,583 |
| 2022-02-04 | $12.09 | $12.48 | $11.55 | $11.93 | $11.93 | 102,356 |
| 2022-02-03 | $12.13 | $12.30 | $11.36 | $12.08 | $12.08 | 69,196 |
| 2022-02-02 | $12.34 | $12.40 | $11.17 | $12.17 | $12.17 | 79,583 |
| 2022-02-01 | $11.40 | $13.76 | $11.13 | $12.24 | $12.24 | 112,915 |
| 2022-01-31 | $10.50 | $11.59 | $10.49 | $11.36 | $11.36 | 49,321 |
| 2022-01-28 | $10.77 | $10.77 | $9.80 | $10.35 | $10.35 | 50,708 |
| 2022-01-27 | $10.42 | $11.16 | $10.20 | $10.79 | $10.79 | 151,980 |
| 2022-01-26 | $9.84 | $12.06 | $9.65 | $11.00 | $11.00 | 59,543 |
| 2022-01-25 | $9.40 | $10.65 | $9.40 | $9.66 | $9.66 | 65,500 |
| 2022-01-24 | $9.21 | $10.00 | $8.52 | $9.56 | $9.56 | 60,340 |
| 2022-01-21 | $9.15 | $9.38 | $8.87 | $9.25 | $9.25 | 98,616 |
| 2022-01-20 | $9.46 | $10.85 | $9.46 | $9.68 | $9.68 | 56,923 |
| 2022-01-19 | $9.54 | $10.14 | $9.22 | $9.45 | $9.45 | 55,046 |
| 2022-01-18 | $10.68 | $10.68 | $9.49 | $9.56 | $9.56 | 66,332 |
| 2022-01-14 | $10.16 | $10.78 | $9.51 | $10.66 | $10.66 | 56,128 |
| 2022-01-13 | $10.15 | $10.75 | $9.75 | $10.23 | $10.23 | 68,256 |
| 2022-01-12 | $10.66 | $11.03 | $10.06 | $10.10 | $10.10 | 73,739 |
| 2022-01-11 | $10.23 | $11.07 | $10.20 | $10.70 | $10.70 | 26,725 |
| 2022-01-10 | $10.80 | $11.08 | $10.01 | $10.41 | $10.41 | 36,556 |
| 2022-01-07 | $11.65 | $11.65 | $10.95 | $11.20 | $11.20 | 69,938 |
| 2022-01-06 | $11.83 | $12.50 | $10.96 | $11.38 | $11.38 | 113,143 |
| 2022-01-05 | $13.36 | $13.57 | $11.89 | $11.98 | $11.98 | 73,175 |
| 2022-01-04 | $13.48 | $13.97 | $13.11 | $13.58 | $13.58 | 102,045 |
| 2022-01-03 | $11.51 | $13.62 | $11.30 | $13.38 | $13.38 | 100,128 |
| 2021-12-31 | $12.20 | $13.27 | $11.30 | $11.33 | $11.33 | 314,941 |
| 2021-12-30 | $12.14 | $12.76 | $11.82 | $12.13 | $12.13 | 68,040 |
| 2021-12-29 | $13.00 | $13.04 | $11.93 | $12.28 | $12.28 | 60,730 |
| 2021-12-28 | $13.62 | $13.93 | $12.99 | $13.33 | $13.33 | 75,866 |
| 2021-12-27 | $15.22 | $15.22 | $13.67 | $13.83 | $13.83 | 59,359 |
| 2021-12-23 | $14.45 | $15.79 | $14.26 | $15.20 | $15.20 | 65,612 |
| 2021-12-22 | $13.14 | $14.59 | $13.06 | $14.36 | $14.36 | 92,694 |
| 2021-12-21 | $13.91 | $14.12 | $12.81 | $13.27 | $13.27 | 64,820 |
| 2021-12-20 | $13.54 | $14.25 | $13.54 | $13.90 | $13.90 | 84,195 |
| 2021-12-17 | $14.83 | $14.88 | $13.58 | $13.93 | $13.93 | 555,671 |
| 2021-12-16 | $14.25 | $15.23 | $14.16 | $14.72 | $14.72 | 51,484 |
| 2021-12-15 | $14.24 | $14.62 | $12.65 | $14.08 | $14.08 | 53,701 |
| 2021-12-14 | $13.71 | $14.40 | $13.00 | $14.09 | $14.09 | 46,252 |
| 2021-12-13 | $14.66 | $14.75 | $13.40 | $14.01 | $14.01 | 97,827 |
| 2021-12-10 | $14.95 | $15.20 | $14.38 | $14.95 | $14.95 | 50,782 |
| 2021-12-09 | $17.13 | $17.31 | $14.71 | $14.97 | $14.97 | 118,450 |
| 2021-12-08 | $14.81 | $17.60 | $14.11 | $17.44 | $17.44 | 122,593 |
| 2021-12-07 | $14.77 | $15.50 | $14.77 | $14.90 | $14.90 | 57,718 |
| 2021-12-06 | $15.67 | $16.29 | $14.15 | $14.43 | $14.43 | 121,131 |
| 2021-12-03 | $17.95 | $18.42 | $15.68 | $15.70 | $15.70 | 84,528 |
| 2021-12-02 | $17.06 | $18.61 | $16.38 | $17.73 | $17.73 | 61,274 |
| 2021-12-01 | $18.47 | $18.50 | $16.89 | $16.99 | $16.99 | 62,361 |
| 2021-11-30 | $16.34 | $18.38 | $16.25 | $18.09 | $18.09 | 101,554 |
| 2021-11-29 | $17.29 | $18.47 | $16.24 | $16.49 | $16.49 | 93,768 |
| 2021-11-26 | $16.89 | $17.45 | $16.50 | $16.91 | $16.91 | 35,295 |
| 2021-11-24 | $17.26 | $17.85 | $16.53 | $17.00 | $17.00 | 97,476 |
| 2021-11-23 | $19.10 | $20.15 | $17.11 | $17.32 | $17.32 | 59,628 |
| 2021-11-22 | $20.83 | $20.83 | $19.05 | $19.11 | $19.11 | 47,245 |
| 2021-11-19 | $22.27 | $22.27 | $20.23 | $20.40 | $20.40 | 64,829 |
| 2021-11-18 | $21.72 | $22.53 | $21.62 | $21.99 | $21.99 | 95,287 |
| 2021-11-17 | $20.55 | $21.63 | $20.05 | $21.56 | $21.56 | 63,260 |
| 2021-11-16 | $19.62 | $20.72 | $19.00 | $20.40 | $20.40 | 64,941 |
| 2021-11-15 | $20.38 | $20.38 | $19.32 | $19.78 | $19.78 | 57,338 |
| 2021-11-12 | $20.65 | $21.59 | $20.21 | $20.47 | $20.47 | 31,884 |
| 2021-11-11 | $21.98 | $21.98 | $20.65 | $20.91 | $20.91 | 37,221 |
| 2021-11-10 | $20.59 | $22.20 | $20.59 | $22.02 | $22.02 | 65,261 |
| 2021-11-09 | $22.01 | $22.43 | $20.56 | $20.61 | $20.61 | 74,845 |
| 2021-11-08 | $22.20 | $22.87 | $21.68 | $21.98 | $21.98 | 75,135 |
| 2021-11-05 | $23.84 | $23.84 | $22.06 | $22.41 | $22.41 | 89,951 |
| 2021-11-04 | $26.15 | $26.51 | $23.36 | $23.72 | $23.72 | 98,500 |
| 2021-11-03 | $29.00 | $29.30 | $25.50 | $26.32 | $26.32 | 134,452 |
| 2021-11-02 | $29.00 | $30.35 | $28.88 | $29.27 | $29.27 | 76,029 |
| 2021-11-01 | $29.82 | $31.41 | $28.90 | $29.29 | $29.29 | 143,067 |
| 2021-10-29 | $27.37 | $29.55 | $27.37 | $29.38 | $29.38 | 94,550 |
| 2021-10-28 | $26.33 | $27.49 | $25.90 | $27.44 | $27.44 | 90,186 |
| 2021-10-27 | $26.69 | $28.60 | $25.80 | $26.34 | $26.34 | 135,132 |
| 2021-10-26 | $23.34 | $27.21 | $23.34 | $26.25 | $26.25 | 198,506 |
| 2021-10-25 | $22.12 | $23.64 | $22.12 | $23.34 | $23.34 | 107,440 |
| 2021-10-22 | $22.14 | $22.62 | $21.83 | $22.00 | $22.00 | 32,812 |
| 2021-10-21 | $22.36 | $23.55 | $21.88 | $22.23 | $22.23 | 50,714 |
| 2021-10-20 | $21.40 | $23.75 | $21.29 | $22.45 | $22.45 | 174,775 |
| 2021-10-19 | $21.50 | $22.87 | $21.00 | $21.37 | $21.37 | 99,610 |
| 2021-10-18 | $21.94 | $22.46 | $21.00 | $21.35 | $21.35 | 294,966 |
| 2021-10-15 | $20.30 | $20.74 | $19.85 | $20.34 | $20.34 | 53,939 |
| 2021-10-14 | $19.22 | $19.70 | $19.00 | $19.65 | $19.65 | 77,675 |
| 2021-10-13 | $16.12 | $18.00 | $16.12 | $17.98 | $17.98 | 15,273 |
| 2021-10-12 | $17.81 | $19.03 | $17.12 | $17.48 | $17.48 | 25,982 |
| 2021-10-11 | $17.26 | $18.13 | $17.26 | $17.82 | $17.82 | 13,576 |
| 2021-10-08 | $18.44 | $19.60 | $17.61 | $17.72 | $17.72 | 38,227 |
| 2021-10-07 | $19.87 | $19.87 | $17.85 | $18.06 | $18.06 | 34,164 |
| 2021-10-06 | $19.96 | $20.86 | $19.63 | $20.19 | $20.19 | 49,978 |
| 2021-10-05 | $20.37 | $20.79 | $19.54 | $20.45 | $20.45 | 37,536 |
| 2021-10-04 | $20.82 | $21.49 | $19.14 | $20.33 | $20.33 | 74,445 |
| 2021-10-01 | $18.55 | $21.53 | $18.04 | $21.10 | $21.10 | 80,121 |
| 2021-09-30 | $17.55 | $18.99 | $17.31 | $18.85 | $18.85 | 26,941 |
| 2021-09-29 | $18.71 | $19.01 | $18.14 | $18.76 | $18.76 | 21,164 |
| 2021-09-28 | $18.62 | $18.82 | $18.12 | $18.67 | $18.67 | 10,149 |
| 2021-09-27 | $18.14 | $19.16 | $17.65 | $19.00 | $19.00 | 26,274 |
| 2021-09-24 | $17.35 | $18.75 | $17.12 | $18.21 | $18.21 | 8,933 |
| 2021-09-23 | $17.00 | $18.28 | $16.80 | $18.06 | $18.06 | 25,449 |
| 2021-09-22 | $18.80 | $18.96 | $16.90 | $17.13 | $17.13 | 52,516 |
| 2021-09-21 | $20.66 | $21.14 | $18.76 | $18.80 | $18.80 | 87,403 |
| 2021-09-20 | $21.82 | $21.82 | $19.51 | $19.91 | $19.91 | 157,276 |
| 2021-09-17 | $22.12 | $23.94 | $20.42 | $21.96 | $21.96 | 943,632 |
| 2021-09-16 | $21.91 | $22.87 | $20.92 | $22.39 | $22.39 | 195,343 |
| 2021-09-15 | $20.50 | $21.89 | $20.49 | $21.48 | $21.48 | 122,605 |
| 2021-09-14 | $19.12 | $20.66 | $19.12 | $20.66 | $20.66 | 118,214 |
| 2021-09-13 | $20.92 | $21.98 | $19.23 | $20.05 | $20.05 | 74,927 |
| 2021-09-10 | $19.54 | $20.70 | $19.50 | $20.64 | $20.64 | 54,850 |
| 2021-09-09 | $20.58 | $21.10 | $19.75 | $19.87 | $19.87 | 114,901 |
| 2021-09-08 | $21.46 | $21.84 | $20.23 | $20.41 | $20.41 | 85,637 |
| 2021-09-07 | $20.19 | $21.49 | $19.63 | $21.16 | $21.16 | 182,637 |
| 2021-09-03 | $18.83 | $19.96 | $18.52 | $19.93 | $19.93 | 102,116 |
| 2021-09-02 | $18.51 | $19.70 | $18.01 | $19.00 | $19.00 | 86,129 |
| 2021-09-01 | $18.05 | $18.91 | $17.55 | $18.16 | $18.16 | 87,045 |
| 2021-08-31 | $20.19 | $20.85 | $17.50 | $18.18 | $18.18 | 122,973 |
| 2021-08-30 | $19.23 | $20.83 | $19.01 | $20.00 | $20.00 | 124,419 |
| 2021-08-27 | $17.83 | $20.00 | $17.67 | $19.07 | $19.07 | 110,553 |
| 2021-08-26 | $18.46 | $19.16 | $17.32 | $17.48 | $17.48 | 149,410 |
| 2021-08-25 | $19.50 | $20.29 | $18.20 | $18.64 | $18.64 | 96,428 |
| 2021-08-24 | $22.74 | $23.00 | $18.97 | $18.97 | $18.97 | 103,337 |
| 2021-08-23 | $22.30 | $22.99 | $21.84 | $22.39 | $22.39 | 41,774 |
| 2021-08-20 | $22.46 | $22.98 | $21.38 | $21.83 | $21.83 | 49,450 |
| 2021-08-19 | $22.32 | $22.59 | $21.71 | $22.12 | $22.12 | 46,760 |
| 2021-08-18 | $23.26 | $24.29 | $21.78 | $22.06 | $22.06 | 141,925 |
| 2021-08-17 | $19.30 | $23.41 | $18.29 | $22.51 | $22.51 | 113,228 |
| 2021-08-16 | $19.89 | $19.89 | $18.65 | $19.16 | $19.16 | 42,880 |
| 2021-08-13 | $18.24 | $20.09 | $17.82 | $19.78 | $19.78 | 71,283 |
| 2021-08-12 | $17.43 | $18.50 | $17.25 | $18.46 | $18.46 | 108,276 |
| 2021-08-11 | $17.30 | $17.35 | $16.90 | $17.15 | $17.15 | 151,244 |
| 2021-08-10 | $16.60 | $17.50 | $16.37 | $17.30 | $17.30 | 189,521 |
| 2021-08-09 | $16.57 | $16.90 | $16.23 | $16.82 | $16.82 | 78,547 |
| 2021-08-06 | $17.00 | $17.00 | $16.08 | $16.58 | $16.58 | 141,798 |
| 2021-08-05 | $16.58 | $16.84 | $16.48 | $16.60 | $16.60 | 173,121 |
| 2021-08-04 | $16.50 | $16.75 | $16.16 | $16.58 | $16.58 | 180,108 |
| 2021-08-03 | $16.65 | $16.93 | $16.12 | $16.45 | $16.45 | 178,836 |
| 2021-08-02 | $15.50 | $16.75 | $15.50 | $16.75 | $16.75 | 162,840 |
| 2021-07-30 | $22.10 | $22.98 | $15.50 | $16.00 | $16.00 | 1,171,249 |
Omega Therapeutics Inc (OMGA) News Headlines
Recent Omega Therapeutics Inc (OMGA) News
Similar Companies to Omega Therapeutics Inc (OMGA) 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 |