Singular Genomics Systems Inc (OMIC) Exchange: NASDAQ
Data as of April 19, 2024
$0.40 ($0.01) 1.57%
Singular Genomics Systems Inc - Daily Information
Click for more stock information on Singular Genomics Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.41 |
| Previous Close | $0.40 |
| High | $0.41 |
| Low | $0.38 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.40 |
| Adjusted High | $0.41 |
| Adjusted Low | $0.38 |
About Singular Genomics Systems Inc (OMIC)
Singular Genomics is a life science technology company that is leveraging novel, next generation sequencing (NGS) and multiomics technologies to build products that empower researchers and clinicians. Our mission is to accelerate genomics for the advancement of science and medicine. Our Singular Sequencing Engine is the foundational platform technology that forms the basis of our products in development as well as our core product tenets: accuracy, speed, flexibility and scale. We are currently developing two integrated solutions that are purpose built to target applications in which these core product tenets matter most. Our first integrated solution, the G4, is targeted at the NGS market. Our second integrated solution in development, the PX Integrated Solution, combines single cell analysis, spatial analysis, genomics and proteomics in one integrated instrument to offer a versatile multiomics solution. The G4 and PX Integrated Solutions are both comprised of an instrument and an associated menu of consumable kits.
Invest in Singular Genomics Systems Inc (OMIC)
Historical Stock Data for Singular Genomics Systems Inc (OMIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 119,319 |
| 2024-04-18 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 24,044 |
| 2024-04-17 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 257,319 |
| 2024-04-16 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 289,769 |
| 2024-04-15 | $0.42 | $0.43 | $0.38 | $0.38 | $0.38 | 128,664 |
| 2024-04-12 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 306,740 |
| 2024-04-11 | $0.42 | $0.42 | $0.36 | $0.40 | $0.40 | 283,233 |
| 2024-04-10 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 113,113 |
| 2024-04-09 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 61,580 |
| 2024-04-08 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 29,776 |
| 2024-04-05 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 26,363 |
| 2024-04-04 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 114,374 |
| 2024-04-03 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 20,715 |
| 2024-04-02 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 203,915 |
| 2024-04-01 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 43,819 |
| 2024-03-28 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 57,356 |
| 2024-03-27 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 110,408 |
| 2024-03-26 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 72,998 |
| 2024-03-25 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 87,377 |
| 2024-03-22 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 70,222 |
| 2024-03-21 | $0.53 | $0.54 | $0.49 | $0.49 | $0.49 | 79,667 |
| 2024-03-20 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 62,292 |
| 2024-03-19 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 93,510 |
| 2024-03-18 | $0.50 | $0.56 | $0.50 | $0.55 | $0.55 | 72,561 |
| 2024-03-15 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 41,621 |
| 2024-03-14 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 339,923 |
| 2024-03-13 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 64,316 |
| 2024-03-12 | $0.52 | $0.59 | $0.52 | $0.53 | $0.53 | 87,263 |
| 2024-03-11 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 45,546 |
| 2024-03-08 | $0.56 | $0.59 | $0.51 | $0.57 | $0.57 | 114,551 |
| 2024-03-07 | $0.52 | $0.56 | $0.51 | $0.51 | $0.51 | 74,228 |
| 2024-03-06 | $0.56 | $0.59 | $0.51 | $0.52 | $0.52 | 28,552 |
| 2024-03-05 | $0.61 | $0.61 | $0.55 | $0.56 | $0.56 | 85,633 |
| 2024-03-04 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 97,696 |
| 2024-03-01 | $0.56 | $0.62 | $0.56 | $0.60 | $0.60 | 80,751 |
| 2024-02-29 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 258,464 |
| 2024-02-28 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 63,183 |
| 2024-02-27 | $0.62 | $0.66 | $0.58 | $0.59 | $0.59 | 163,996 |
| 2024-02-26 | $0.57 | $0.62 | $0.55 | $0.61 | $0.61 | 234,126 |
| 2024-02-23 | $0.55 | $0.56 | $0.48 | $0.55 | $0.55 | 165,023 |
| 2024-02-22 | $0.53 | $0.55 | $0.50 | $0.52 | $0.52 | 77,785 |
| 2024-02-21 | $0.52 | $0.55 | $0.50 | $0.51 | $0.51 | 42,431 |
| 2024-02-20 | $0.56 | $0.57 | $0.49 | $0.53 | $0.53 | 96,279 |
| 2024-02-16 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 69,398 |
| 2024-02-15 | $0.54 | $0.58 | $0.52 | $0.52 | $0.52 | 51,594 |
| 2024-02-14 | $0.49 | $0.54 | $0.45 | $0.51 | $0.51 | 46,947 |
| 2024-02-13 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 91,797 |
| 2024-02-12 | $0.58 | $0.60 | $0.45 | $0.51 | $0.51 | 288,402 |
| 2024-02-09 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 131,932 |
| 2024-02-08 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 67,624 |
| 2024-02-07 | $0.63 | $0.63 | $0.59 | $0.61 | $0.61 | 61,586 |
| 2024-02-06 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 217,873 |
| 2024-02-05 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 400,555 |
| 2024-02-02 | $0.53 | $0.56 | $0.48 | $0.56 | $0.56 | 262,891 |
| 2024-02-01 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 89,456 |
| 2024-01-31 | $0.50 | $0.55 | $0.47 | $0.51 | $0.51 | 152,186 |
| 2024-01-30 | $0.47 | $0.51 | $0.46 | $0.50 | $0.50 | 26,245 |
| 2024-01-29 | $0.47 | $0.50 | $0.45 | $0.50 | $0.50 | 76,320 |
| 2024-01-26 | $0.46 | $0.47 | $0.41 | $0.47 | $0.47 | 38,903 |
| 2024-01-25 | $0.45 | $0.47 | $0.42 | $0.46 | $0.46 | 64,239 |
| 2024-01-24 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 131,144 |
| 2024-01-23 | $0.43 | $0.44 | $0.41 | $0.41 | $0.41 | 59,491 |
| 2024-01-22 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 47,216 |
| 2024-01-19 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 188,053 |
| 2024-01-18 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 18,466 |
| 2024-01-17 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 106,787 |
| 2024-01-16 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 124,847 |
| 2024-01-12 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 81,573 |
| 2024-01-11 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 118,318 |
| 2024-01-10 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 28,538 |
| 2024-01-09 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 102,202 |
| 2024-01-08 | $0.42 | $0.47 | $0.42 | $0.44 | $0.44 | 95,830 |
| 2024-01-05 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 130,371 |
| 2024-01-04 | $0.48 | $0.49 | $0.44 | $0.47 | $0.47 | 140,924 |
| 2024-01-03 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 206,974 |
| 2024-01-02 | $0.46 | $0.52 | $0.46 | $0.49 | $0.49 | 373,547 |
| 2023-12-29 | $0.49 | $0.49 | $0.42 | $0.46 | $0.46 | 205,000 |
| 2023-12-28 | $0.45 | $0.51 | $0.44 | $0.47 | $0.47 | 451,592 |
| 2023-12-27 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 239,846 |
| 2023-12-26 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 221,342 |
| 2023-12-22 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 136,205 |
| 2023-12-21 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 98,348 |
| 2023-12-20 | $0.48 | $0.48 | $0.40 | $0.41 | $0.41 | 275,813 |
| 2023-12-19 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 353,212 |
| 2023-12-18 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 132,227 |
| 2023-12-15 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 178,549 |
| 2023-12-14 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 267,448 |
| 2023-12-13 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 216,657 |
| 2023-12-12 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 229,637 |
| 2023-12-11 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 154,106 |
| 2023-12-08 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 96,620 |
| 2023-12-07 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 290,710 |
| 2023-12-06 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 481,958 |
| 2023-12-05 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 303,515 |
| 2023-12-04 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 87,354 |
| 2023-12-01 | $0.41 | $0.42 | $0.39 | $0.42 | $0.42 | 173,016 |
| 2023-11-30 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 455,411 |
| 2023-11-29 | $0.38 | $0.42 | $0.38 | $0.38 | $0.38 | 199,145 |
| 2023-11-28 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 238,556 |
| 2023-11-27 | $0.43 | $0.45 | $0.41 | $0.41 | $0.41 | 260,497 |
| 2023-11-24 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 93,729 |
| 2023-11-22 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 137,396 |
| 2023-11-21 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 246,183 |
| 2023-11-20 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 587,438 |
| 2023-11-17 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 324,585 |
| 2023-11-16 | $0.39 | $0.45 | $0.37 | $0.43 | $0.43 | 828,720 |
| 2023-11-15 | $0.34 | $0.40 | $0.33 | $0.40 | $0.40 | 1,126,295 |
| 2023-11-14 | $0.35 | $0.37 | $0.33 | $0.37 | $0.37 | 458,290 |
| 2023-11-13 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 841,039 |
| 2023-11-10 | $0.51 | $0.52 | $0.31 | $0.38 | $0.38 | 4,036,306 |
| 2023-11-09 | $0.56 | $0.63 | $0.47 | $0.53 | $0.53 | 3,298,492 |
| 2023-11-08 | $0.58 | $0.61 | $0.50 | $0.58 | $0.58 | 5,203,040 |
| 2023-11-07 | $0.40 | $0.58 | $0.40 | $0.53 | $0.53 | 11,396,988 |
| 2023-11-06 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 163,393 |
| 2023-11-03 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 19,393 |
| 2023-11-02 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 131,475 |
| 2023-11-01 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 67,967 |
| 2023-10-31 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 49,577 |
| 2023-10-30 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 170,810 |
| 2023-10-27 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 189,846 |
| 2023-10-26 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 19,838 |
| 2023-10-25 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 59,979 |
| 2023-10-24 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 110,713 |
| 2023-10-23 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 145,974 |
| 2023-10-20 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 23,290 |
| 2023-10-19 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 83,870 |
| 2023-10-18 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 216,215 |
| 2023-10-17 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 243,036 |
| 2023-10-16 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 201,931 |
| 2023-10-13 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 153,706 |
| 2023-10-12 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 200,652 |
| 2023-10-11 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 212,055 |
| 2023-10-10 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 529,605 |
| 2023-10-09 | $0.36 | $0.37 | $0.32 | $0.35 | $0.35 | 144,275 |
| 2023-10-06 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 55,677 |
| 2023-10-05 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 190,777 |
| 2023-10-04 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 126,767 |
| 2023-10-03 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 531,869 |
| 2023-10-02 | $0.37 | $0.40 | $0.36 | $0.36 | $0.36 | 104,302 |
| 2023-09-29 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 125,944 |
| 2023-09-28 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 85,453 |
| 2023-09-27 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 68,751 |
| 2023-09-26 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 81,840 |
| 2023-09-25 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 98,654 |
| 2023-09-22 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 1,190,210 |
| 2023-09-21 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 134,313 |
| 2023-09-20 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 831,864 |
| 2023-09-19 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 255,573 |
| 2023-09-18 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 241,740 |
| 2023-09-15 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 140,471 |
| 2023-09-14 | $0.41 | $0.45 | $0.41 | $0.42 | $0.42 | 202,930 |
| 2023-09-13 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 71,336 |
| 2023-09-12 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 95,784 |
| 2023-09-11 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 156,289 |
| 2023-09-08 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 95,011 |
| 2023-09-07 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 209,381 |
| 2023-09-06 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 263,282 |
| 2023-09-05 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 202,546 |
| 2023-09-01 | $0.47 | $0.51 | $0.47 | $0.47 | $0.47 | 262,180 |
| 2023-08-31 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 431,591 |
| 2023-08-30 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 302,512 |
| 2023-08-29 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 98,085 |
| 2023-08-28 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 153,998 |
| 2023-08-25 | $0.46 | $0.51 | $0.46 | $0.47 | $0.47 | 247,939 |
| 2023-08-24 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 253,694 |
| 2023-08-23 | $0.50 | $0.53 | $0.47 | $0.48 | $0.48 | 138,521 |
| 2023-08-22 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 248,814 |
| 2023-08-21 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 454,759 |
| 2023-08-18 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 84,398 |
| 2023-08-17 | $0.52 | $0.55 | $0.50 | $0.51 | $0.51 | 144,405 |
| 2023-08-16 | $0.54 | $0.58 | $0.51 | $0.53 | $0.53 | 84,588 |
| 2023-08-15 | $0.54 | $0.56 | $0.52 | $0.54 | $0.54 | 251,786 |
| 2023-08-14 | $0.58 | $0.60 | $0.50 | $0.54 | $0.54 | 745,526 |
| 2023-08-11 | $0.68 | $0.69 | $0.56 | $0.58 | $0.58 | 812,466 |
| 2023-08-10 | $0.72 | $0.75 | $0.66 | $0.68 | $0.68 | 289,840 |
| 2023-08-09 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 140,654 |
| 2023-08-08 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 54,769 |
| 2023-08-07 | $0.75 | $0.80 | $0.72 | $0.74 | $0.74 | 111,912 |
| 2023-08-04 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 92,478 |
| 2023-08-03 | $0.75 | $0.76 | $0.74 | $0.76 | $0.76 | 106,825 |
| 2023-08-02 | $0.78 | $0.79 | $0.74 | $0.76 | $0.76 | 216,360 |
| 2023-08-01 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 91,994 |
| 2023-07-31 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 49,218 |
| 2023-07-28 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 630,804 |
| 2023-07-27 | $0.81 | $0.92 | $0.79 | $0.80 | $0.80 | 673,996 |
| 2023-07-26 | $0.83 | $0.86 | $0.79 | $0.80 | $0.80 | 273,951 |
| 2023-07-25 | $0.89 | $0.90 | $0.82 | $0.84 | $0.84 | 270,170 |
| 2023-07-24 | $0.94 | $0.95 | $0.88 | $0.89 | $0.89 | 168,990 |
| 2023-07-21 | $0.96 | $0.99 | $0.92 | $0.92 | $0.92 | 107,403 |
| 2023-07-20 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 34,762 |
| 2023-07-19 | $0.96 | $1.00 | $0.94 | $0.99 | $0.99 | 78,068 |
| 2023-07-18 | $0.97 | $1.05 | $0.93 | $0.98 | $0.98 | 63,884 |
| 2023-07-17 | $0.91 | $1.00 | $0.90 | $0.95 | $0.95 | 29,283 |
| 2023-07-14 | $0.98 | $0.98 | $0.89 | $0.91 | $0.91 | 55,833 |
| 2023-07-13 | $0.90 | $0.99 | $0.88 | $0.90 | $0.90 | 111,331 |
| 2023-07-12 | $0.88 | $0.95 | $0.86 | $0.91 | $0.91 | 203,824 |
| 2023-07-11 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 111,505 |
| 2023-07-10 | $0.82 | $0.88 | $0.81 | $0.84 | $0.84 | 171,190 |
| 2023-07-07 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 93,959 |
| 2023-07-06 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 175,116 |
| 2023-07-05 | $0.83 | $0.87 | $0.80 | $0.82 | $0.82 | 104,668 |
| 2023-07-03 | $0.84 | $0.85 | $0.80 | $0.82 | $0.82 | 32,083 |
| 2023-06-30 | $0.84 | $0.89 | $0.83 | $0.83 | $0.83 | 239,935 |
| 2023-06-29 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 103,754 |
| 2023-06-28 | $0.81 | $0.83 | $0.79 | $0.80 | $0.80 | 158,064 |
| 2023-06-27 | $0.81 | $0.84 | $0.76 | $0.80 | $0.80 | 235,877 |
| 2023-06-26 | $0.79 | $0.82 | $0.78 | $0.81 | $0.81 | 172,725 |
| 2023-06-23 | $0.81 | $0.83 | $0.78 | $0.78 | $0.78 | 6,645,085 |
| 2023-06-22 | $0.82 | $0.86 | $0.79 | $0.81 | $0.81 | 175,500 |
| 2023-06-21 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 290,245 |
| 2023-06-20 | $0.88 | $0.88 | $0.81 | $0.81 | $0.81 | 358,917 |
| 2023-06-16 | $0.86 | $0.88 | $0.83 | $0.87 | $0.87 | 371,049 |
| 2023-06-15 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 252,129 |
| 2023-06-14 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 352,239 |
| 2023-06-13 | $0.86 | $0.88 | $0.82 | $0.86 | $0.86 | 157,880 |
| 2023-06-12 | $0.86 | $0.89 | $0.84 | $0.86 | $0.86 | 123,741 |
| 2023-06-09 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 92,746 |
| 2023-06-08 | $0.86 | $0.89 | $0.82 | $0.84 | $0.84 | 247,057 |
| 2023-06-07 | $0.94 | $0.97 | $0.80 | $0.86 | $0.86 | 555,380 |
| 2023-06-06 | $0.90 | $0.94 | $0.87 | $0.93 | $0.93 | 281,759 |
| 2023-06-05 | $0.90 | $0.95 | $0.86 | $0.90 | $0.90 | 166,145 |
| 2023-06-02 | $0.93 | $0.93 | $0.86 | $0.91 | $0.91 | 181,902 |
| 2023-06-01 | $1.06 | $1.06 | $0.92 | $0.92 | $0.92 | 163,900 |
| 2023-05-31 | $1.05 | $1.08 | $1.03 | $1.06 | $1.06 | 156,185 |
| 2023-05-30 | $1.10 | $1.10 | $1.04 | $1.05 | $1.05 | 83,767 |
| 2023-05-26 | $1.05 | $1.12 | $1.04 | $1.08 | $1.08 | 260,371 |
| 2023-05-25 | $1.04 | $1.08 | $1.04 | $1.06 | $1.06 | 120,120 |
| 2023-05-24 | $1.11 | $1.11 | $1.03 | $1.05 | $1.05 | 157,141 |
| 2023-05-23 | $1.10 | $1.14 | $1.07 | $1.12 | $1.12 | 291,012 |
| 2023-05-22 | $0.90 | $1.08 | $0.86 | $1.04 | $1.04 | 350,542 |
| 2023-05-19 | $0.88 | $0.95 | $0.83 | $0.90 | $0.90 | 406,920 |
| 2023-05-18 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 258,929 |
| 2023-05-17 | $0.81 | $0.82 | $0.76 | $0.80 | $0.80 | 530,331 |
| 2023-05-16 | $0.84 | $0.88 | $0.80 | $0.82 | $0.82 | 275,767 |
| 2023-05-15 | $0.84 | $0.92 | $0.81 | $0.89 | $0.89 | 195,863 |
| 2023-05-12 | $1.07 | $1.11 | $0.80 | $0.82 | $0.82 | 476,077 |
| 2023-05-11 | $1.19 | $1.19 | $1.06 | $1.07 | $1.07 | 208,945 |
| 2023-05-10 | $1.10 | $1.21 | $1.02 | $1.20 | $1.20 | 259,074 |
| 2023-05-09 | $1.05 | $1.10 | $0.98 | $1.10 | $1.10 | 106,582 |
| 2023-05-08 | $1.04 | $1.08 | $0.98 | $1.05 | $1.05 | 148,737 |
| 2023-05-05 | $0.99 | $1.12 | $0.99 | $1.06 | $1.06 | 139,524 |
| 2023-05-04 | $1.00 | $1.06 | $0.97 | $1.06 | $1.06 | 181,400 |
| 2023-05-03 | $0.94 | $1.02 | $0.94 | $1.00 | $1.00 | 121,552 |
| 2023-05-02 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 78,862 |
| 2023-05-01 | $0.98 | $1.02 | $0.95 | $0.97 | $0.97 | 66,195 |
| 2023-04-28 | $1.00 | $1.02 | $0.95 | $0.99 | $0.99 | 167,496 |
| 2023-04-27 | $1.02 | $1.07 | $0.99 | $1.02 | $1.02 | 87,202 |
| 2023-04-26 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 66,661 |
| 2023-04-25 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 92,146 |
| 2023-04-24 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 102,317 |
| 2023-04-21 | $1.04 | $1.08 | $1.00 | $1.05 | $1.05 | 135,204 |
| 2023-04-20 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 143,102 |
| 2023-04-19 | $1.14 | $1.21 | $1.09 | $1.12 | $1.12 | 127,891 |
| 2023-04-18 | $1.12 | $1.18 | $1.06 | $1.16 | $1.16 | 213,125 |
| 2023-04-17 | $1.06 | $1.13 | $1.01 | $1.08 | $1.08 | 220,527 |
| 2023-04-14 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 131,413 |
| 2023-04-13 | $1.03 | $1.06 | $1.00 | $1.03 | $1.03 | 139,285 |
| 2023-04-12 | $1.09 | $1.12 | $1.00 | $1.00 | $1.00 | 186,362 |
| 2023-04-11 | $1.18 | $1.21 | $1.08 | $1.10 | $1.10 | 167,645 |
| 2023-04-10 | $1.27 | $1.27 | $1.16 | $1.18 | $1.18 | 129,622 |
| 2023-04-06 | $1.29 | $1.32 | $1.20 | $1.28 | $1.28 | 56,677 |
| 2023-04-05 | $1.22 | $1.31 | $1.15 | $1.28 | $1.28 | 170,087 |
| 2023-04-04 | $1.19 | $1.24 | $1.17 | $1.22 | $1.22 | 108,983 |
| 2023-04-03 | $1.21 | $1.24 | $1.16 | $1.21 | $1.21 | 122,508 |
| 2023-03-31 | $1.15 | $1.24 | $1.15 | $1.21 | $1.21 | 217,448 |
| 2023-03-30 | $1.19 | $1.23 | $1.10 | $1.16 | $1.16 | 95,317 |
| 2023-03-29 | $1.12 | $1.16 | $1.07 | $1.15 | $1.15 | 125,083 |
| 2023-03-28 | $1.15 | $1.24 | $1.08 | $1.12 | $1.12 | 133,914 |
| 2023-03-27 | $1.10 | $1.16 | $1.09 | $1.16 | $1.16 | 219,992 |
| 2023-03-24 | $1.16 | $1.32 | $1.08 | $1.10 | $1.10 | 238,115 |
| 2023-03-23 | $1.28 | $1.28 | $1.15 | $1.18 | $1.18 | 108,023 |
| 2023-03-22 | $1.40 | $1.43 | $1.25 | $1.26 | $1.26 | 145,127 |
| 2023-03-21 | $1.37 | $1.58 | $1.34 | $1.42 | $1.42 | 189,979 |
| 2023-03-20 | $1.27 | $1.40 | $1.21 | $1.29 | $1.29 | 161,653 |
| 2023-03-17 | $1.31 | $1.36 | $1.25 | $1.31 | $1.31 | 280,537 |
| 2023-03-16 | $1.27 | $1.42 | $1.19 | $1.33 | $1.33 | 290,240 |
| 2023-03-15 | $1.30 | $1.38 | $1.27 | $1.28 | $1.28 | 254,525 |
| 2023-03-14 | $1.54 | $1.55 | $1.30 | $1.31 | $1.31 | 250,842 |
| 2023-03-13 | $1.40 | $1.80 | $1.40 | $1.52 | $1.52 | 414,083 |
| 2023-03-10 | $1.56 | $1.59 | $1.38 | $1.39 | $1.39 | 278,579 |
| 2023-03-09 | $1.72 | $1.77 | $1.55 | $1.57 | $1.57 | 146,550 |
| 2023-03-08 | $1.91 | $1.92 | $1.71 | $1.72 | $1.72 | 203,600 |
| 2023-03-07 | $2.03 | $2.06 | $1.90 | $1.90 | $1.90 | 64,555 |
| 2023-03-06 | $1.96 | $2.15 | $1.95 | $2.03 | $2.03 | 129,454 |
| 2023-03-03 | $2.04 | $2.27 | $1.95 | $1.96 | $1.96 | 121,889 |
| 2023-03-02 | $1.95 | $2.12 | $1.95 | $2.09 | $2.09 | 179,663 |
| 2023-03-01 | $2.14 | $2.21 | $1.95 | $1.96 | $1.96 | 191,687 |
| 2023-02-28 | $2.10 | $2.23 | $2.10 | $2.15 | $2.15 | 120,957 |
| 2023-02-27 | $2.03 | $2.14 | $2.02 | $2.09 | $2.09 | 74,067 |
| 2023-02-24 | $2.02 | $2.12 | $1.99 | $2.01 | $2.01 | 123,220 |
| 2023-02-23 | $2.25 | $2.37 | $2.05 | $2.09 | $2.09 | 97,341 |
| 2023-02-22 | $2.28 | $2.34 | $2.20 | $2.23 | $2.23 | 64,100 |
| 2023-02-21 | $2.36 | $2.50 | $2.22 | $2.25 | $2.25 | 163,285 |
| 2023-02-17 | $2.40 | $2.52 | $2.40 | $2.42 | $2.42 | 117,498 |
| 2023-02-16 | $2.38 | $2.48 | $2.30 | $2.43 | $2.43 | 64,540 |
| 2023-02-15 | $2.42 | $2.43 | $2.31 | $2.41 | $2.41 | 70,154 |
| 2023-02-14 | $2.38 | $2.60 | $2.31 | $2.42 | $2.42 | 69,729 |
| 2023-02-13 | $2.39 | $2.46 | $2.32 | $2.44 | $2.44 | 97,065 |
| 2023-02-10 | $2.39 | $2.43 | $2.35 | $2.40 | $2.40 | 88,427 |
| 2023-02-09 | $2.55 | $2.71 | $2.43 | $2.46 | $2.46 | 133,482 |
| 2023-02-08 | $2.73 | $2.91 | $2.40 | $2.45 | $2.45 | 194,570 |
| 2023-02-07 | $2.95 | $2.95 | $2.65 | $2.79 | $2.79 | 92,583 |
| 2023-02-06 | $2.89 | $3.00 | $2.81 | $2.95 | $2.95 | 116,299 |
| 2023-02-03 | $2.76 | $2.98 | $2.72 | $2.95 | $2.95 | 93,133 |
| 2023-02-02 | $2.61 | $2.90 | $2.60 | $2.86 | $2.86 | 165,835 |
| 2023-02-01 | $2.67 | $2.70 | $2.44 | $2.62 | $2.62 | 69,397 |
| 2023-01-31 | $2.53 | $2.70 | $2.49 | $2.68 | $2.68 | 79,075 |
| 2023-01-30 | $2.70 | $2.72 | $2.42 | $2.48 | $2.48 | 43,419 |
| 2023-01-27 | $2.71 | $2.79 | $2.67 | $2.77 | $2.77 | 63,229 |
| 2023-01-26 | $2.72 | $2.75 | $2.68 | $2.75 | $2.75 | 77,429 |
| 2023-01-25 | $2.60 | $2.72 | $2.53 | $2.72 | $2.72 | 47,648 |
| 2023-01-24 | $2.68 | $2.69 | $2.52 | $2.67 | $2.67 | 50,761 |
| 2023-01-23 | $2.62 | $2.71 | $2.45 | $2.68 | $2.68 | 84,703 |
| 2023-01-20 | $2.63 | $2.63 | $2.35 | $2.61 | $2.61 | 94,285 |
| 2023-01-19 | $2.60 | $2.63 | $2.41 | $2.52 | $2.52 | 89,751 |
| 2023-01-18 | $2.28 | $2.68 | $2.25 | $2.60 | $2.60 | 267,615 |
| 2023-01-17 | $2.15 | $2.34 | $2.12 | $2.29 | $2.29 | 246,458 |
| 2023-01-13 | $2.01 | $2.13 | $1.98 | $2.11 | $2.11 | 147,584 |
| 2023-01-12 | $1.96 | $2.02 | $1.90 | $2.01 | $2.01 | 131,856 |
| 2023-01-11 | $1.91 | $1.97 | $1.87 | $1.97 | $1.97 | 152,591 |
| 2023-01-10 | $1.91 | $1.99 | $1.91 | $1.93 | $1.93 | 55,072 |
| 2023-01-09 | $2.01 | $2.07 | $1.90 | $1.91 | $1.91 | 137,884 |
| 2023-01-06 | $1.95 | $2.02 | $1.93 | $2.01 | $2.01 | 77,394 |
| 2023-01-05 | $2.05 | $2.12 | $1.86 | $1.93 | $1.93 | 97,142 |
| 2023-01-04 | $2.05 | $2.22 | $2.04 | $2.08 | $2.08 | 76,168 |
| 2023-01-03 | $2.12 | $2.12 | $2.00 | $2.05 | $2.05 | 83,822 |
| 2022-12-30 | $2.05 | $2.05 | $1.95 | $2.01 | $2.01 | 88,150 |
| 2022-12-29 | $2.12 | $2.17 | $1.98 | $2.02 | $2.02 | 97,812 |
| 2022-12-28 | $2.17 | $2.23 | $2.06 | $2.09 | $2.09 | 68,519 |
| 2022-12-27 | $2.20 | $2.26 | $2.13 | $2.17 | $2.17 | 147,278 |
| 2022-12-23 | $2.31 | $2.34 | $2.21 | $2.22 | $2.22 | 110,459 |
| 2022-12-22 | $2.21 | $2.35 | $2.10 | $2.28 | $2.28 | 153,161 |
| 2022-12-21 | $2.00 | $2.22 | $1.94 | $2.18 | $2.18 | 116,217 |
| 2022-12-20 | $1.94 | $2.12 | $1.81 | $1.98 | $1.98 | 190,719 |
| 2022-12-19 | $2.09 | $2.09 | $1.93 | $1.94 | $1.94 | 104,165 |
| 2022-12-16 | $2.15 | $2.19 | $2.00 | $2.09 | $2.09 | 595,769 |
| 2022-12-15 | $2.40 | $2.40 | $2.17 | $2.25 | $2.25 | 158,128 |
| 2022-12-14 | $2.07 | $2.43 | $2.04 | $2.37 | $2.37 | 140,300 |
| 2022-12-13 | $2.08 | $2.13 | $1.85 | $2.06 | $2.06 | 179,709 |
| 2022-12-12 | $1.97 | $2.04 | $1.86 | $1.88 | $1.88 | 116,962 |
| 2022-12-09 | $1.86 | $2.10 | $1.84 | $1.99 | $1.99 | 146,752 |
| 2022-12-08 | $1.84 | $1.99 | $1.81 | $1.91 | $1.91 | 87,629 |
| 2022-12-07 | $1.80 | $1.88 | $1.80 | $1.82 | $1.82 | 53,933 |
| 2022-12-06 | $1.92 | $1.95 | $1.80 | $1.82 | $1.82 | 97,962 |
| 2022-12-05 | $2.03 | $2.10 | $1.86 | $1.92 | $1.92 | 125,050 |
| 2022-12-02 | $1.98 | $2.04 | $1.86 | $2.04 | $2.04 | 143,133 |
| 2022-12-01 | $2.05 | $2.15 | $1.95 | $1.96 | $1.96 | 56,349 |
| 2022-11-30 | $1.95 | $2.08 | $1.82 | $2.04 | $2.04 | 104,353 |
| 2022-11-29 | $1.98 | $2.08 | $1.91 | $1.91 | $1.91 | 99,408 |
| 2022-11-28 | $2.07 | $2.11 | $1.94 | $1.98 | $1.98 | 69,148 |
| 2022-11-25 | $2.19 | $2.19 | $2.03 | $2.08 | $2.08 | 14,835 |
| 2022-11-23 | $2.10 | $2.21 | $2.06 | $2.15 | $2.15 | 90,181 |
| 2022-11-22 | $1.95 | $2.13 | $1.90 | $2.10 | $2.10 | 67,620 |
| 2022-11-21 | $2.00 | $2.04 | $1.91 | $1.95 | $1.95 | 124,133 |
| 2022-11-18 | $2.18 | $2.18 | $1.95 | $1.96 | $1.96 | 106,773 |
| 2022-11-17 | $2.12 | $2.15 | $2.06 | $2.10 | $2.10 | 119,935 |
| 2022-11-16 | $2.37 | $2.37 | $2.15 | $2.18 | $2.18 | 139,991 |
| 2022-11-15 | $2.40 | $2.48 | $2.34 | $2.39 | $2.39 | 219,622 |
| 2022-11-14 | $2.45 | $2.54 | $2.29 | $2.35 | $2.35 | 200,120 |
| 2022-11-11 | $2.29 | $2.63 | $2.29 | $2.48 | $2.48 | 176,798 |
| 2022-11-10 | $2.06 | $2.39 | $2.06 | $2.35 | $2.35 | 263,820 |
| 2022-11-09 | $2.10 | $2.16 | $1.93 | $1.96 | $1.96 | 240,571 |
| 2022-11-08 | $2.29 | $2.35 | $2.04 | $2.11 | $2.11 | 152,497 |
| 2022-11-07 | $2.28 | $2.34 | $2.21 | $2.24 | $2.24 | 88,236 |
| 2022-11-04 | $2.45 | $2.45 | $2.26 | $2.30 | $2.30 | 107,444 |
| 2022-11-03 | $2.45 | $2.53 | $2.38 | $2.39 | $2.39 | 109,536 |
| 2022-11-02 | $2.66 | $2.74 | $2.48 | $2.49 | $2.49 | 121,106 |
| 2022-11-01 | $2.70 | $2.90 | $2.61 | $2.62 | $2.62 | 255,427 |
| 2022-10-31 | $2.49 | $2.74 | $2.40 | $2.66 | $2.66 | 155,524 |
| 2022-10-28 | $2.50 | $2.64 | $2.41 | $2.50 | $2.50 | 158,659 |
| 2022-10-27 | $2.60 | $2.60 | $2.40 | $2.47 | $2.47 | 166,432 |
| 2022-10-26 | $2.43 | $2.64 | $2.41 | $2.55 | $2.55 | 149,321 |
| 2022-10-25 | $2.29 | $2.45 | $2.26 | $2.39 | $2.39 | 108,080 |
| 2022-10-24 | $2.41 | $2.41 | $2.21 | $2.22 | $2.22 | 164,179 |
| 2022-10-21 | $2.40 | $2.44 | $2.23 | $2.35 | $2.35 | 182,244 |
| 2022-10-20 | $2.57 | $2.64 | $2.32 | $2.38 | $2.38 | 207,797 |
| 2022-10-19 | $2.57 | $2.62 | $2.41 | $2.52 | $2.52 | 135,705 |
| 2022-10-18 | $2.63 | $2.74 | $2.59 | $2.60 | $2.60 | 121,225 |
| 2022-10-17 | $2.44 | $2.60 | $2.36 | $2.56 | $2.56 | 145,943 |
| 2022-10-14 | $2.51 | $2.54 | $2.31 | $2.32 | $2.32 | 229,351 |
| 2022-10-13 | $2.24 | $2.54 | $2.22 | $2.47 | $2.47 | 213,830 |
| 2022-10-12 | $2.22 | $2.38 | $2.15 | $2.32 | $2.32 | 169,861 |
| 2022-10-11 | $2.28 | $2.33 | $2.15 | $2.22 | $2.22 | 161,138 |
| 2022-10-10 | $2.45 | $2.45 | $2.26 | $2.33 | $2.33 | 166,519 |
| 2022-10-07 | $2.56 | $2.56 | $2.37 | $2.43 | $2.43 | 183,428 |
| 2022-10-06 | $2.57 | $2.70 | $2.48 | $2.59 | $2.59 | 195,133 |
| 2022-10-05 | $2.58 | $2.61 | $2.44 | $2.58 | $2.58 | 314,991 |
| 2022-10-04 | $2.55 | $2.74 | $2.53 | $2.65 | $2.65 | 291,733 |
| 2022-10-03 | $2.52 | $2.58 | $2.38 | $2.50 | $2.50 | 434,844 |
| 2022-09-30 | $2.61 | $2.66 | $2.48 | $2.50 | $2.50 | 694,693 |
| 2022-09-29 | $2.67 | $2.74 | $2.50 | $2.56 | $2.56 | 147,511 |
| 2022-09-28 | $2.52 | $2.79 | $2.52 | $2.72 | $2.72 | 137,584 |
| 2022-09-27 | $2.60 | $2.65 | $2.48 | $2.54 | $2.54 | 151,566 |
| 2022-09-26 | $2.63 | $2.68 | $2.54 | $2.57 | $2.57 | 126,591 |
| 2022-09-23 | $2.86 | $2.86 | $2.61 | $2.63 | $2.63 | 123,570 |
| 2022-09-22 | $3.11 | $3.12 | $2.84 | $2.93 | $2.93 | 290,251 |
| 2022-09-21 | $3.21 | $3.24 | $3.14 | $3.15 | $3.15 | 269,741 |
| 2022-09-20 | $3.05 | $3.25 | $3.05 | $3.19 | $3.19 | 361,369 |
| 2022-09-19 | $3.07 | $3.16 | $3.00 | $3.15 | $3.15 | 317,627 |
| 2022-09-16 | $3.27 | $3.27 | $2.95 | $3.13 | $3.13 | 1,567,388 |
| 2022-09-15 | $3.29 | $3.48 | $3.21 | $3.35 | $3.35 | 457,641 |
| 2022-09-14 | $3.13 | $3.40 | $3.09 | $3.25 | $3.25 | 494,662 |
| 2022-09-13 | $3.15 | $3.33 | $3.08 | $3.15 | $3.15 | 317,945 |
| 2022-09-12 | $3.29 | $3.35 | $3.20 | $3.28 | $3.28 | 235,454 |
| 2022-09-09 | $3.16 | $3.39 | $3.07 | $3.25 | $3.25 | 359,685 |
| 2022-09-08 | $2.86 | $3.16 | $2.77 | $3.12 | $3.12 | 255,765 |
| 2022-09-07 | $2.57 | $2.93 | $2.57 | $2.91 | $2.91 | 302,567 |
| 2022-09-06 | $2.59 | $2.89 | $2.51 | $2.71 | $2.71 | 364,012 |
| 2022-09-02 | $2.61 | $2.61 | $2.46 | $2.51 | $2.51 | 107,158 |
| 2022-09-01 | $2.71 | $2.77 | $2.38 | $2.55 | $2.55 | 239,000 |
| 2022-08-31 | $2.73 | $2.91 | $2.66 | $2.67 | $2.67 | 127,834 |
| 2022-08-30 | $2.74 | $2.75 | $2.62 | $2.72 | $2.72 | 204,283 |
| 2022-08-29 | $2.73 | $2.86 | $2.66 | $2.74 | $2.74 | 256,813 |
| 2022-08-26 | $3.03 | $3.05 | $2.80 | $2.80 | $2.80 | 118,602 |
| 2022-08-25 | $2.98 | $3.10 | $2.93 | $3.07 | $3.07 | 103,073 |
| 2022-08-24 | $2.90 | $3.01 | $2.81 | $2.99 | $2.99 | 127,328 |
| 2022-08-23 | $2.80 | $2.98 | $2.71 | $2.89 | $2.89 | 174,670 |
| 2022-08-22 | $2.85 | $2.94 | $2.75 | $2.78 | $2.78 | 224,721 |
| 2022-08-19 | $2.96 | $2.96 | $2.84 | $2.91 | $2.91 | 224,460 |
| 2022-08-18 | $3.19 | $3.19 | $2.87 | $2.98 | $2.98 | 311,312 |
| 2022-08-17 | $3.86 | $4.00 | $3.17 | $3.20 | $3.20 | 326,874 |
| 2022-08-16 | $4.27 | $4.27 | $4.00 | $4.02 | $4.02 | 200,757 |
| 2022-08-15 | $4.11 | $4.39 | $3.88 | $4.31 | $4.31 | 266,601 |
| 2022-08-12 | $3.97 | $4.24 | $3.82 | $4.18 | $4.18 | 528,273 |
| 2022-08-11 | $3.37 | $3.97 | $3.18 | $3.97 | $3.97 | 675,072 |
| 2022-08-10 | $3.53 | $3.56 | $2.64 | $3.44 | $3.44 | 1,655,084 |
| 2022-08-09 | $4.47 | $4.74 | $4.28 | $4.45 | $4.45 | 174,602 |
| 2022-08-08 | $4.40 | $4.78 | $4.37 | $4.62 | $4.62 | 230,858 |
| 2022-08-05 | $4.02 | $4.36 | $3.96 | $4.34 | $4.34 | 157,512 |
| 2022-08-04 | $4.18 | $4.35 | $4.10 | $4.15 | $4.15 | 156,030 |
| 2022-08-03 | $3.97 | $4.21 | $3.96 | $4.17 | $4.17 | 187,448 |
| 2022-08-02 | $3.83 | $4.00 | $3.83 | $3.88 | $3.88 | 100,801 |
| 2022-08-01 | $3.74 | $3.98 | $3.67 | $3.84 | $3.84 | 144,780 |
| 2022-07-29 | $3.71 | $3.86 | $3.65 | $3.81 | $3.81 | 99,496 |
| 2022-07-28 | $3.72 | $3.77 | $3.49 | $3.72 | $3.72 | 105,280 |
| 2022-07-27 | $3.54 | $3.75 | $3.48 | $3.73 | $3.73 | 140,440 |
| 2022-07-26 | $3.51 | $3.61 | $3.35 | $3.51 | $3.51 | 86,984 |
| 2022-07-25 | $3.62 | $3.63 | $3.38 | $3.47 | $3.47 | 119,055 |
| 2022-07-22 | $3.93 | $3.96 | $3.53 | $3.59 | $3.59 | 188,963 |
| 2022-07-21 | $3.79 | $4.01 | $3.78 | $3.91 | $3.91 | 91,167 |
| 2022-07-20 | $4.09 | $4.19 | $3.81 | $3.83 | $3.83 | 175,627 |
| 2022-07-19 | $4.15 | $4.26 | $4.03 | $4.14 | $4.14 | 93,916 |
| 2022-07-18 | $4.21 | $4.35 | $4.03 | $4.08 | $4.08 | 101,904 |
| 2022-07-15 | $4.18 | $4.21 | $3.86 | $4.14 | $4.14 | 129,415 |
| 2022-07-14 | $4.19 | $4.32 | $4.03 | $4.09 | $4.09 | 135,600 |
| 2022-07-13 | $4.08 | $4.35 | $4.08 | $4.31 | $4.31 | 108,348 |
| 2022-07-12 | $4.35 | $4.39 | $4.08 | $4.20 | $4.20 | 103,690 |
| 2022-07-11 | $4.72 | $4.80 | $4.32 | $4.34 | $4.34 | 329,315 |
| 2022-07-08 | $4.45 | $4.74 | $4.35 | $4.73 | $4.73 | 254,903 |
| 2022-07-07 | $4.36 | $4.55 | $4.23 | $4.49 | $4.49 | 195,811 |
| 2022-07-06 | $4.13 | $4.39 | $4.13 | $4.29 | $4.29 | 223,660 |
| 2022-07-05 | $3.92 | $4.23 | $3.86 | $4.23 | $4.23 | 251,884 |
| 2022-07-01 | $3.81 | $4.07 | $3.64 | $4.02 | $4.02 | 316,817 |
| 2022-06-30 | $3.65 | $3.90 | $3.64 | $3.82 | $3.82 | 312,763 |
| 2022-06-29 | $3.62 | $3.81 | $3.48 | $3.77 | $3.77 | 403,221 |
| 2022-06-28 | $3.80 | $3.83 | $3.55 | $3.64 | $3.64 | 719,898 |
| 2022-06-27 | $3.78 | $3.91 | $3.54 | $3.77 | $3.77 | 345,292 |
| 2022-06-24 | $3.65 | $3.80 | $3.51 | $3.76 | $3.76 | 2,041,846 |
| 2022-06-23 | $3.29 | $3.65 | $3.25 | $3.63 | $3.63 | 256,071 |
| 2022-06-22 | $3.05 | $3.35 | $3.05 | $3.24 | $3.24 | 350,170 |
| 2022-06-21 | $3.09 | $3.27 | $3.01 | $3.12 | $3.12 | 373,405 |
| 2022-06-17 | $2.89 | $3.09 | $2.89 | $3.00 | $3.00 | 519,363 |
| 2022-06-16 | $2.94 | $3.05 | $2.80 | $2.89 | $2.89 | 426,084 |
| 2022-06-15 | $2.90 | $3.04 | $2.88 | $3.01 | $3.01 | 329,230 |
| 2022-06-14 | $2.94 | $2.94 | $2.66 | $2.86 | $2.86 | 213,294 |
| 2022-06-13 | $3.04 | $3.08 | $2.85 | $2.86 | $2.86 | 292,301 |
| 2022-06-10 | $3.25 | $3.25 | $3.09 | $3.10 | $3.10 | 226,585 |
| 2022-06-09 | $3.46 | $3.48 | $3.33 | $3.36 | $3.36 | 210,685 |
| 2022-06-08 | $3.34 | $3.59 | $3.26 | $3.50 | $3.50 | 189,258 |
| 2022-06-07 | $3.13 | $3.38 | $3.12 | $3.37 | $3.37 | 201,524 |
| 2022-06-06 | $3.40 | $3.46 | $3.19 | $3.20 | $3.20 | 285,685 |
| 2022-06-03 | $3.37 | $3.44 | $3.20 | $3.34 | $3.34 | 260,551 |
| 2022-06-02 | $3.07 | $3.46 | $3.05 | $3.43 | $3.43 | 416,910 |
| 2022-06-01 | $3.28 | $3.35 | $3.03 | $3.07 | $3.07 | 345,437 |
| 2022-05-31 | $3.11 | $3.37 | $3.11 | $3.25 | $3.25 | 493,689 |
| 2022-05-27 | $2.93 | $3.21 | $2.85 | $3.09 | $3.09 | 1,665,777 |
| 2022-05-26 | $3.04 | $3.08 | $2.85 | $2.86 | $2.86 | 795,168 |
| 2022-05-25 | $2.97 | $3.08 | $2.87 | $3.01 | $3.01 | 441,294 |
| 2022-05-24 | $3.06 | $3.10 | $2.92 | $2.99 | $2.99 | 378,675 |
| 2022-05-23 | $3.16 | $3.46 | $3.05 | $3.13 | $3.13 | 1,334,797 |
| 2022-05-20 | $3.32 | $3.33 | $2.95 | $3.10 | $3.10 | 719,108 |
| 2022-05-19 | $3.01 | $3.26 | $3.01 | $3.13 | $3.13 | 900,855 |
| 2022-05-18 | $3.33 | $3.37 | $3.00 | $3.04 | $3.04 | 325,949 |
| 2022-05-17 | $3.17 | $3.41 | $3.10 | $3.22 | $3.22 | 227,158 |
| 2022-05-16 | $3.35 | $3.35 | $3.04 | $3.06 | $3.06 | 247,003 |
| 2022-05-13 | $3.28 | $3.45 | $3.25 | $3.30 | $3.30 | 488,185 |
| 2022-05-12 | $3.08 | $3.26 | $3.05 | $3.18 | $3.18 | 481,753 |
| 2022-05-11 | $3.53 | $3.71 | $3.13 | $3.14 | $3.14 | 366,085 |
| 2022-05-10 | $3.43 | $3.48 | $3.12 | $3.38 | $3.38 | 381,624 |
| 2022-05-09 | $3.72 | $3.74 | $3.26 | $3.30 | $3.30 | 370,046 |
| 2022-05-06 | $4.00 | $4.09 | $3.69 | $3.78 | $3.78 | 376,820 |
| 2022-05-05 | $4.16 | $4.22 | $3.88 | $3.98 | $3.98 | 223,239 |
| 2022-05-04 | $4.03 | $4.26 | $3.84 | $4.25 | $4.25 | 378,734 |
| 2022-05-03 | $4.11 | $4.16 | $3.94 | $4.02 | $4.02 | 205,507 |
| 2022-05-02 | $4.04 | $4.14 | $3.82 | $4.10 | $4.10 | 380,187 |
| 2022-04-29 | $4.30 | $4.48 | $4.07 | $4.09 | $4.09 | 287,311 |
| 2022-04-28 | $4.51 | $4.66 | $4.24 | $4.39 | $4.39 | 678,815 |
| 2022-04-27 | $4.51 | $4.75 | $4.47 | $4.49 | $4.49 | 647,236 |
| 2022-04-26 | $4.59 | $4.59 | $4.34 | $4.52 | $4.52 | 310,788 |
| 2022-04-25 | $4.42 | $4.86 | $4.33 | $4.64 | $4.64 | 325,161 |
| 2022-04-22 | $4.43 | $4.64 | $4.35 | $4.47 | $4.47 | 257,184 |
| 2022-04-21 | $4.92 | $5.01 | $4.33 | $4.46 | $4.46 | 495,219 |
| 2022-04-20 | $5.10 | $5.21 | $4.76 | $4.77 | $4.77 | 332,893 |
| 2022-04-19 | $4.91 | $5.13 | $4.77 | $5.05 | $5.05 | 312,795 |
| 2022-04-18 | $4.90 | $4.96 | $4.66 | $4.92 | $4.92 | 391,328 |
| 2022-04-14 | $5.16 | $5.17 | $4.72 | $4.92 | $4.92 | 549,067 |
| 2022-04-13 | $5.25 | $5.40 | $5.00 | $5.12 | $5.12 | 321,377 |
| 2022-04-12 | $5.46 | $5.55 | $5.21 | $5.26 | $5.26 | 218,541 |
| 2022-04-11 | $5.48 | $5.48 | $5.24 | $5.35 | $5.35 | 283,721 |
| 2022-04-08 | $5.70 | $5.82 | $5.36 | $5.47 | $5.47 | 359,325 |
| 2022-04-07 | $5.91 | $5.91 | $5.57 | $5.74 | $5.74 | 243,453 |
| 2022-04-06 | $5.98 | $6.03 | $5.48 | $5.81 | $5.81 | 347,081 |
| 2022-04-05 | $6.58 | $6.60 | $5.95 | $6.10 | $6.10 | 445,820 |
| 2022-04-04 | $6.35 | $6.62 | $6.33 | $6.44 | $6.44 | 278,856 |
| 2022-04-01 | $6.47 | $6.47 | $6.07 | $6.32 | $6.32 | 295,173 |
| 2022-03-31 | $6.46 | $6.69 | $6.26 | $6.31 | $6.31 | 270,445 |
| 2022-03-30 | $6.60 | $6.95 | $6.51 | $6.55 | $6.55 | 167,562 |
| 2022-03-29 | $6.41 | $6.84 | $6.25 | $6.72 | $6.72 | 237,925 |
| 2022-03-28 | $6.08 | $6.16 | $5.86 | $6.09 | $6.09 | 237,145 |
| 2022-03-25 | $6.30 | $6.38 | $5.92 | $5.94 | $5.94 | 392,880 |
| 2022-03-24 | $6.46 | $6.63 | $6.10 | $6.25 | $6.25 | 268,702 |
| 2022-03-23 | $6.53 | $6.63 | $6.20 | $6.31 | $6.31 | 354,448 |
| 2022-03-22 | $6.40 | $6.68 | $6.26 | $6.56 | $6.56 | 536,953 |
| 2022-03-21 | $7.06 | $7.10 | $6.28 | $6.34 | $6.34 | 607,011 |
| 2022-03-18 | $6.82 | $7.36 | $6.60 | $7.08 | $7.08 | 4,747,802 |
| 2022-03-17 | $6.69 | $6.90 | $6.50 | $6.86 | $6.86 | 1,031,170 |
| 2022-03-16 | $6.84 | $7.11 | $6.48 | $6.62 | $6.62 | 1,185,088 |
| 2022-03-15 | $6.41 | $6.55 | $6.04 | $6.50 | $6.50 | 759,633 |
| 2022-03-14 | $7.16 | $7.23 | $6.15 | $6.26 | $6.26 | 1,016,257 |
| 2022-03-11 | $7.90 | $8.00 | $6.90 | $7.20 | $7.20 | 664,364 |
| 2022-03-10 | $7.75 | $7.90 | $7.61 | $7.87 | $7.87 | 357,513 |
| 2022-03-09 | $7.69 | $8.00 | $7.57 | $7.89 | $7.89 | 580,377 |
| 2022-03-08 | $7.22 | $7.79 | $7.05 | $7.40 | $7.40 | 644,252 |
| 2022-03-07 | $7.63 | $7.69 | $6.86 | $7.00 | $7.00 | 914,030 |
| 2022-03-04 | $7.69 | $7.69 | $7.39 | $7.50 | $7.50 | 576,970 |
| 2022-03-03 | $7.29 | $8.40 | $7.29 | $7.65 | $7.65 | 705,155 |
| 2022-03-02 | $8.09 | $8.17 | $7.72 | $7.78 | $7.78 | 620,641 |
| 2022-03-01 | $8.14 | $8.55 | $7.99 | $8.07 | $8.07 | 530,938 |
| 2022-02-28 | $8.25 | $8.50 | $8.14 | $8.23 | $8.23 | 989,086 |
| 2022-02-25 | $8.43 | $8.54 | $8.02 | $8.25 | $8.25 | 804,467 |
| 2022-02-24 | $7.46 | $8.47 | $7.29 | $8.44 | $8.44 | 598,153 |
| 2022-02-23 | $7.66 | $7.99 | $7.59 | $7.86 | $7.86 | 445,936 |
| 2022-02-22 | $7.18 | $8.20 | $7.17 | $7.76 | $7.76 | 772,010 |
| 2022-02-18 | $7.51 | $7.51 | $6.92 | $7.17 | $7.17 | 673,689 |
| 2022-02-17 | $7.43 | $7.82 | $7.20 | $7.41 | $7.41 | 744,840 |
| 2022-02-16 | $7.65 | $7.65 | $7.10 | $7.43 | $7.43 | 310,489 |
| 2022-02-15 | $7.89 | $8.02 | $7.61 | $7.77 | $7.77 | 456,178 |
| 2022-02-14 | $8.38 | $8.56 | $7.58 | $7.70 | $7.70 | 265,879 |
| 2022-02-11 | $9.15 | $9.27 | $8.32 | $8.34 | $8.34 | 234,342 |
| 2022-02-10 | $9.66 | $10.29 | $9.05 | $9.17 | $9.17 | 500,304 |
| 2022-02-09 | $9.41 | $10.05 | $9.41 | $10.00 | $10.00 | 410,239 |
| 2022-02-08 | $9.14 | $9.64 | $8.77 | $9.30 | $9.30 | 627,153 |
| 2022-02-07 | $8.30 | $9.34 | $8.30 | $9.31 | $9.31 | 416,460 |
| 2022-02-04 | $7.81 | $8.45 | $7.67 | $8.36 | $8.36 | 432,700 |
| 2022-02-03 | $7.70 | $8.07 | $7.70 | $7.91 | $7.91 | 469,253 |
| 2022-02-02 | $8.01 | $8.15 | $7.73 | $7.90 | $7.90 | 185,595 |
| 2022-02-01 | $7.77 | $8.04 | $7.56 | $8.00 | $8.00 | 251,319 |
| 2022-01-31 | $6.69 | $7.78 | $6.61 | $7.75 | $7.75 | 323,811 |
| 2022-01-28 | $6.05 | $6.83 | $6.05 | $6.77 | $6.77 | 307,488 |
| 2022-01-27 | $6.84 | $7.04 | $5.93 | $6.08 | $6.08 | 366,073 |
| 2022-01-26 | $7.03 | $7.27 | $6.59 | $6.68 | $6.68 | 377,878 |
| 2022-01-25 | $7.10 | $7.28 | $6.75 | $6.91 | $6.91 | 309,595 |
| 2022-01-24 | $7.01 | $7.36 | $6.50 | $7.30 | $7.30 | 350,222 |
| 2022-01-21 | $7.30 | $7.52 | $6.93 | $7.24 | $7.24 | 323,366 |
| 2022-01-20 | $7.58 | $8.17 | $7.32 | $7.46 | $7.46 | 234,524 |
| 2022-01-19 | $7.37 | $7.87 | $7.29 | $7.36 | $7.36 | 269,712 |
| 2022-01-18 | $7.86 | $7.86 | $7.02 | $7.33 | $7.33 | 279,422 |
| 2022-01-14 | $7.87 | $8.14 | $7.38 | $7.76 | $7.76 | 196,044 |
| 2022-01-13 | $8.25 | $8.35 | $7.73 | $7.98 | $7.98 | 250,192 |
| 2022-01-12 | $8.52 | $8.88 | $8.18 | $8.23 | $8.23 | 355,417 |
| 2022-01-11 | $9.50 | $9.55 | $8.35 | $8.57 | $8.57 | 760,063 |
| 2022-01-10 | $9.58 | $9.58 | $8.99 | $9.44 | $9.44 | 172,433 |
| 2022-01-07 | $9.89 | $10.14 | $9.27 | $9.56 | $9.56 | 244,997 |
| 2022-01-06 | $9.20 | $9.20 | $8.39 | $8.70 | $8.70 | 192,631 |
| 2022-01-05 | $10.72 | $10.91 | $8.91 | $9.07 | $9.07 | 271,665 |
| 2022-01-04 | $12.14 | $12.14 | $10.70 | $10.87 | $10.87 | 116,615 |
| 2022-01-03 | $11.77 | $12.22 | $11.30 | $12.09 | $12.09 | 81,336 |
| 2021-12-31 | $11.64 | $11.91 | $11.50 | $11.56 | $11.56 | 74,524 |
| 2021-12-30 | $10.81 | $11.66 | $10.81 | $11.50 | $11.50 | 84,415 |
| 2021-12-29 | $10.61 | $10.95 | $10.11 | $10.75 | $10.75 | 119,795 |
| 2021-12-28 | $11.39 | $11.69 | $10.60 | $10.68 | $10.68 | 317,543 |
| 2021-12-27 | $11.53 | $11.94 | $11.21 | $11.46 | $11.46 | 73,843 |
| 2021-12-23 | $10.95 | $11.89 | $10.67 | $11.44 | $11.44 | 200,445 |
| 2021-12-22 | $10.91 | $11.14 | $10.57 | $10.84 | $10.84 | 237,470 |
| 2021-12-21 | $10.56 | $10.98 | $9.93 | $10.81 | $10.81 | 644,473 |
| 2021-12-20 | $10.59 | $11.72 | $9.84 | $10.45 | $10.45 | 692,525 |
| 2021-12-17 | $11.15 | $11.27 | $10.12 | $10.87 | $10.87 | 1,318,757 |
| 2021-12-16 | $11.80 | $12.43 | $10.83 | $11.15 | $11.15 | 666,353 |
| 2021-12-15 | $10.83 | $11.89 | $10.80 | $11.77 | $11.77 | 549,293 |
| 2021-12-14 | $10.80 | $11.19 | $10.26 | $10.79 | $10.79 | 278,023 |
| 2021-12-13 | $10.85 | $11.87 | $10.45 | $10.94 | $10.94 | 337,635 |
| 2021-12-10 | $11.05 | $11.50 | $10.81 | $10.96 | $10.96 | 216,494 |
| 2021-12-09 | $11.37 | $11.87 | $10.88 | $11.02 | $11.02 | 303,866 |
| 2021-12-08 | $11.68 | $11.68 | $11.00 | $11.41 | $11.41 | 255,968 |
| 2021-12-07 | $11.87 | $12.18 | $11.14 | $11.62 | $11.62 | 365,903 |
| 2021-12-06 | $10.88 | $12.04 | $10.44 | $11.48 | $11.48 | 313,826 |
| 2021-12-03 | $11.19 | $11.43 | $10.46 | $10.77 | $10.77 | 206,820 |
| 2021-12-02 | $10.86 | $11.34 | $10.44 | $11.17 | $11.17 | 282,259 |
| 2021-12-01 | $11.67 | $11.86 | $10.72 | $10.99 | $10.99 | 300,272 |
| 2021-11-30 | $11.55 | $12.00 | $10.87 | $11.42 | $11.42 | 199,338 |
| 2021-11-29 | $12.87 | $13.63 | $11.33 | $11.51 | $11.51 | 541,201 |
| 2021-11-26 | $13.30 | $13.74 | $12.43 | $12.66 | $12.66 | 273,902 |
| 2021-11-24 | $12.97 | $13.99 | $12.13 | $13.71 | $13.71 | 353,456 |
| 2021-11-23 | $14.50 | $15.07 | $12.36 | $13.29 | $13.29 | 597,860 |
| 2021-11-22 | $13.98 | $16.39 | $13.94 | $14.43 | $14.43 | 898,268 |
| 2021-11-19 | $13.15 | $15.00 | $12.86 | $13.74 | $13.74 | 313,342 |
| 2021-11-18 | $13.88 | $14.30 | $12.92 | $13.15 | $13.15 | 181,796 |
| 2021-11-17 | $14.29 | $14.41 | $12.77 | $13.95 | $13.95 | 305,674 |
| 2021-11-16 | $14.82 | $15.19 | $14.21 | $14.29 | $14.29 | 283,388 |
| 2021-11-15 | $16.12 | $16.12 | $14.52 | $14.89 | $14.89 | 193,341 |
| 2021-11-12 | $16.97 | $17.77 | $16.01 | $16.12 | $16.12 | 273,621 |
| 2021-11-11 | $15.66 | $16.96 | $15.58 | $16.90 | $16.90 | 110,242 |
| 2021-11-10 | $13.48 | $15.65 | $13.48 | $15.60 | $15.60 | 143,935 |
| 2021-11-09 | $14.33 | $14.58 | $12.74 | $13.57 | $13.57 | 181,682 |
| 2021-11-08 | $16.52 | $16.84 | $14.11 | $14.34 | $14.34 | 273,919 |
| 2021-11-05 | $16.10 | $16.79 | $15.62 | $16.47 | $16.47 | 238,398 |
| 2021-11-04 | $16.30 | $16.49 | $15.66 | $15.85 | $15.85 | 105,741 |
| 2021-11-03 | $16.05 | $16.61 | $15.52 | $16.25 | $16.25 | 214,475 |
| 2021-11-02 | $14.80 | $16.24 | $14.39 | $16.17 | $16.17 | 222,955 |
| 2021-11-01 | $13.82 | $14.74 | $13.69 | $14.65 | $14.65 | 89,607 |
| 2021-10-29 | $15.22 | $15.51 | $13.62 | $13.85 | $13.85 | 330,959 |
| 2021-10-28 | $15.08 | $15.62 | $14.54 | $15.46 | $15.46 | 231,591 |
| 2021-10-27 | $15.03 | $15.29 | $14.51 | $15.03 | $15.03 | 172,351 |
| 2021-10-26 | $14.12 | $15.18 | $13.86 | $15.11 | $15.11 | 105,743 |
| 2021-10-25 | $13.59 | $14.15 | $13.59 | $13.96 | $13.96 | 62,624 |
| 2021-10-22 | $13.66 | $13.77 | $13.28 | $13.59 | $13.59 | 87,380 |
| 2021-10-21 | $13.52 | $14.11 | $13.50 | $13.68 | $13.68 | 44,575 |
| 2021-10-20 | $13.40 | $13.72 | $13.06 | $13.63 | $13.63 | 91,576 |
| 2021-10-19 | $14.11 | $14.49 | $13.27 | $13.36 | $13.36 | 151,496 |
| 2021-10-18 | $14.01 | $14.50 | $13.40 | $14.13 | $14.13 | 70,380 |
| 2021-10-15 | $14.08 | $14.09 | $13.38 | $14.02 | $14.02 | 100,286 |
| 2021-10-14 | $13.43 | $14.38 | $13.38 | $13.75 | $13.75 | 145,246 |
| 2021-10-13 | $12.84 | $13.57 | $12.81 | $13.27 | $13.27 | 64,354 |
| 2021-10-12 | $12.49 | $13.11 | $12.17 | $12.79 | $12.79 | 116,295 |
| 2021-10-11 | $12.29 | $12.71 | $12.03 | $12.26 | $12.26 | 186,080 |
| 2021-10-08 | $12.27 | $12.39 | $12.01 | $12.27 | $12.27 | 155,010 |
| 2021-10-07 | $11.72 | $12.44 | $11.30 | $12.19 | $12.19 | 78,501 |
| 2021-10-06 | $11.77 | $11.77 | $11.20 | $11.62 | $11.62 | 128,050 |
| 2021-10-05 | $11.77 | $12.35 | $11.43 | $12.02 | $12.02 | 101,006 |
| 2021-10-04 | $11.63 | $11.88 | $11.01 | $11.80 | $11.80 | 88,563 |
| 2021-10-01 | $11.21 | $12.21 | $10.90 | $11.76 | $11.76 | 64,540 |
| 2021-09-30 | $10.99 | $11.32 | $10.85 | $11.19 | $11.19 | 76,645 |
| 2021-09-29 | $11.71 | $12.10 | $10.80 | $10.90 | $10.90 | 66,792 |
| 2021-09-28 | $11.46 | $11.92 | $11.04 | $11.71 | $11.71 | 54,258 |
| 2021-09-27 | $11.85 | $12.41 | $11.01 | $11.59 | $11.59 | 114,237 |
| 2021-09-24 | $12.37 | $12.69 | $11.70 | $11.81 | $11.81 | 73,826 |
| 2021-09-23 | $12.95 | $14.36 | $12.03 | $12.37 | $12.37 | 167,772 |
| 2021-09-22 | $12.39 | $13.10 | $12.22 | $12.76 | $12.76 | 76,982 |
| 2021-09-21 | $12.61 | $13.87 | $11.71 | $12.34 | $12.34 | 127,510 |
| 2021-09-20 | $13.29 | $13.47 | $12.27 | $12.60 | $12.60 | 191,590 |
| 2021-09-17 | $14.05 | $14.40 | $13.25 | $13.39 | $13.39 | 1,561,498 |
| 2021-09-16 | $13.90 | $14.20 | $13.37 | $13.91 | $13.91 | 202,751 |
| 2021-09-15 | $14.37 | $14.48 | $13.64 | $13.92 | $13.92 | 105,813 |
| 2021-09-14 | $14.98 | $15.36 | $14.23 | $14.56 | $14.56 | 103,217 |
| 2021-09-13 | $17.03 | $17.03 | $14.84 | $14.88 | $14.88 | 136,714 |
| 2021-09-10 | $17.28 | $17.45 | $16.71 | $16.91 | $16.91 | 73,349 |
| 2021-09-09 | $16.68 | $17.51 | $15.88 | $17.12 | $17.12 | 125,983 |
| 2021-09-08 | $16.29 | $16.65 | $15.73 | $16.56 | $16.56 | 87,594 |
| 2021-09-07 | $18.15 | $18.19 | $15.78 | $16.30 | $16.30 | 218,674 |
| 2021-09-03 | $17.77 | $18.15 | $17.10 | $17.83 | $17.83 | 163,990 |
| 2021-09-02 | $17.40 | $18.10 | $17.20 | $17.60 | $17.60 | 238,986 |
| 2021-09-01 | $16.69 | $17.40 | $16.42 | $17.38 | $17.38 | 215,867 |
| 2021-08-31 | $16.77 | $17.13 | $16.02 | $16.53 | $16.53 | 149,911 |
| 2021-08-30 | $17.25 | $17.40 | $16.60 | $16.64 | $16.64 | 126,201 |
| 2021-08-27 | $16.49 | $17.75 | $15.59 | $17.13 | $17.13 | 102,818 |
| 2021-08-26 | $15.95 | $17.20 | $15.49 | $16.58 | $16.58 | 116,386 |
| 2021-08-25 | $16.95 | $17.19 | $15.99 | $16.15 | $16.15 | 35,185 |
| 2021-08-24 | $16.59 | $16.99 | $16.22 | $16.81 | $16.81 | 119,392 |
| 2021-08-23 | $14.27 | $17.34 | $14.27 | $16.59 | $16.59 | 216,212 |
| 2021-08-20 | $14.01 | $14.87 | $14.01 | $14.30 | $14.30 | 160,545 |
| 2021-08-19 | $14.88 | $14.88 | $13.79 | $14.14 | $14.14 | 89,036 |
| 2021-08-18 | $13.82 | $15.10 | $13.28 | $14.35 | $14.35 | 90,676 |
| 2021-08-17 | $14.01 | $14.60 | $13.44 | $13.60 | $13.60 | 104,238 |
| 2021-08-16 | $15.15 | $15.33 | $13.72 | $14.21 | $14.21 | 81,983 |
| 2021-08-13 | $15.50 | $15.60 | $15.00 | $15.23 | $15.23 | 45,654 |
| 2021-08-12 | $15.25 | $15.60 | $14.64 | $15.56 | $15.56 | 179,377 |
| 2021-08-11 | $15.88 | $15.88 | $14.33 | $15.23 | $15.23 | 101,658 |
| 2021-08-10 | $17.52 | $18.50 | $15.53 | $15.78 | $15.78 | 131,564 |
| 2021-08-09 | $18.28 | $18.92 | $17.32 | $17.53 | $17.53 | 73,018 |
| 2021-08-06 | $17.45 | $18.92 | $16.49 | $17.32 | $17.32 | 45,504 |
| 2021-08-05 | $16.87 | $17.98 | $16.29 | $17.68 | $17.68 | 77,375 |
| 2021-08-04 | $16.59 | $17.00 | $16.12 | $16.85 | $16.85 | 71,558 |
| 2021-08-03 | $18.19 | $20.00 | $16.37 | $16.55 | $16.55 | 65,950 |
| 2021-08-02 | $18.04 | $18.97 | $17.31 | $18.24 | $18.24 | 71,378 |
| 2021-07-30 | $17.77 | $18.40 | $16.91 | $18.05 | $18.05 | 90,408 |
| 2021-07-29 | $16.67 | $18.50 | $16.57 | $18.07 | $18.07 | 80,061 |
| 2021-07-28 | $15.78 | $17.00 | $15.78 | $16.36 | $16.36 | 172,616 |
| 2021-07-27 | $17.40 | $17.87 | $15.65 | $15.82 | $15.82 | 120,007 |
| 2021-07-26 | $19.63 | $19.95 | $17.36 | $17.40 | $17.40 | 92,288 |
| 2021-07-23 | $19.35 | $20.08 | $19.12 | $19.63 | $19.63 | 104,475 |
| 2021-07-22 | $18.04 | $19.25 | $17.50 | $19.20 | $19.20 | 115,561 |
| 2021-07-21 | $18.00 | $18.01 | $17.28 | $17.98 | $17.98 | 160,912 |
| 2021-07-20 | $20.04 | $20.10 | $16.63 | $17.43 | $17.43 | 528,985 |
| 2021-07-19 | $18.81 | $20.35 | $18.71 | $20.10 | $20.10 | 45,892 |
| 2021-07-16 | $20.89 | $22.18 | $18.53 | $18.91 | $18.91 | 134,100 |
| 2021-07-15 | $21.21 | $21.32 | $20.57 | $20.80 | $20.80 | 61,037 |
| 2021-07-14 | $23.00 | $23.00 | $20.78 | $21.16 | $21.16 | 57,882 |
| 2021-07-13 | $24.02 | $24.74 | $22.16 | $22.39 | $22.39 | 122,207 |
| 2021-07-12 | $25.09 | $26.07 | $24.15 | $24.27 | $24.27 | 153,127 |
| 2021-07-09 | $24.68 | $25.98 | $24.51 | $25.32 | $25.32 | 36,946 |
| 2021-07-08 | $25.37 | $26.19 | $24.61 | $24.68 | $24.68 | 57,880 |
| 2021-07-07 | $26.78 | $27.49 | $25.51 | $25.56 | $25.56 | 86,333 |
| 2021-07-06 | $27.57 | $27.57 | $26.24 | $26.31 | $26.31 | 206,057 |
| 2021-07-02 | $26.31 | $27.73 | $26.31 | $27.63 | $27.63 | 193,282 |
| 2021-07-01 | $27.69 | $27.69 | $25.39 | $26.23 | $26.23 | 238,302 |
| 2021-06-30 | $27.03 | $28.11 | $26.99 | $27.48 | $27.48 | 85,495 |
| 2021-06-29 | $27.47 | $27.97 | $26.90 | $27.23 | $27.23 | 108,444 |
| 2021-06-28 | $26.49 | $28.34 | $26.05 | $27.31 | $27.31 | 205,538 |
| 2021-06-25 | $26.31 | $26.87 | $25.65 | $26.44 | $26.44 | 278,898 |
| 2021-06-24 | $25.80 | $26.63 | $25.00 | $26.19 | $26.19 | 105,643 |
| 2021-06-23 | $24.60 | $26.19 | $24.60 | $25.34 | $25.34 | 164,060 |
| 2021-06-22 | $23.16 | $24.40 | $23.16 | $24.27 | $24.27 | 176,723 |
| 2021-06-21 | $24.23 | $24.23 | $23.03 | $23.16 | $23.16 | 155,009 |
| 2021-06-18 | $24.05 | $24.40 | $23.35 | $23.90 | $23.90 | 179,739 |
| 2021-06-17 | $23.69 | $24.57 | $23.00 | $24.24 | $24.24 | 121,242 |
| 2021-06-16 | $23.50 | $23.85 | $22.90 | $23.70 | $23.70 | 199,467 |
| 2021-06-15 | $24.53 | $24.96 | $23.39 | $23.73 | $23.73 | 136,951 |
| 2021-06-14 | $24.90 | $25.61 | $24.41 | $24.54 | $24.54 | 180,946 |
| 2021-06-11 | $24.83 | $25.25 | $24.50 | $24.87 | $24.87 | 46,302 |
| 2021-06-10 | $24.79 | $25.29 | $24.58 | $24.96 | $24.96 | 262,257 |
| 2021-06-09 | $24.82 | $25.74 | $24.21 | $25.15 | $25.15 | 169,457 |
| 2021-06-08 | $24.85 | $25.65 | $23.92 | $24.61 | $24.61 | 136,167 |
| 2021-06-07 | $25.28 | $25.85 | $24.37 | $24.86 | $24.86 | 151,276 |
| 2021-06-04 | $27.00 | $28.21 | $24.18 | $25.47 | $25.47 | 194,091 |
| 2021-06-03 | $30.40 | $30.90 | $25.70 | $27.73 | $27.73 | 1,487,435 |
| 2021-06-02 | $32.00 | $33.37 | $30.38 | $30.95 | $30.95 | 606,734 |
| 2021-06-01 | $26.68 | $31.37 | $26.50 | $31.17 | $31.17 | 1,183,372 |
| 2021-05-28 | $27.00 | $28.90 | $26.32 | $27.00 | $27.00 | 563,398 |
| 2021-05-27 | $29.00 | $32.08 | $25.50 | $25.72 | $25.72 | 4,759,744 |
Singular Genomics Systems Inc (OMIC) News Headlines
Recent Singular Genomics Systems Inc (OMIC) News
Similar Companies to Singular Genomics Systems Inc (OMIC) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |