Oncorus Inc (ONCR) Exchange: NASDAQ
Data as of Aug. 20, 2025
$0.13 ($0.00) -3.08%
Oncorus Inc - Daily Information
Click for more stock information on Oncorus Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.13 |
| Previous Close | $0.13 |
| High | $0.20 |
| Low | $0.13 |
| Adjusted Open | $0.13 |
| Previous Adjusted Close | $0.13 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.13 |
About Oncorus Inc (ONCR)
Oncorus Inc
Invest in Oncorus Inc (ONCR)
Historical Stock Data for Oncorus Inc (ONCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | $0.13 | $0.20 | $0.13 | $0.13 | $0.13 | 135,947 |
| 2023-12-28 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 168,804 |
| 2023-12-27 | $0.01 | $0.10 | $0.01 | $0.01 | $0.01 | 19,731 |
| 2023-12-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 19,731 |
| 2023-12-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,521 |
| 2023-12-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,880 |
| 2023-12-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,526 |
| 2023-12-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,069 |
| 2023-12-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,069 |
| 2023-12-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 54,441 |
| 2023-12-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,740 |
| 2023-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 120,908 |
| 2023-12-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 582,577 |
| 2023-12-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,059 |
| 2023-12-08 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 668,981 |
| 2023-12-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,442 |
| 2023-12-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 42,085 |
| 2023-12-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 985 |
| 2023-12-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 451 |
| 2023-12-01 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 27,186 |
| 2023-11-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 286 |
| 2023-11-29 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 121,250 |
| 2023-11-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,295 |
| 2023-11-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,586 |
| 2023-11-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-11-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 250 |
| 2023-11-21 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 2,166 |
| 2023-11-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-11-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,643 |
| 2023-11-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,971 |
| 2023-11-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,476 |
| 2023-11-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,509 |
| 2023-11-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,302 |
| 2023-11-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,757 |
| 2023-11-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,836 |
| 2023-11-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,350 |
| 2023-11-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,113 |
| 2023-11-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,262 |
| 2023-11-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 39 |
| 2023-11-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1 |
| 2023-11-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-10-31 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 52,436 |
| 2023-10-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-10-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,005 |
| 2023-10-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 394 |
| 2023-10-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-10-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-10-23 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 20,173 |
| 2023-10-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,152 |
| 2023-10-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,109 |
| 2023-10-18 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 113,595 |
| 2023-10-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 114,584 |
| 2023-10-16 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 206,219 |
| 2023-10-13 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 26,684 |
| 2023-10-12 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 4,504 |
| 2023-10-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 15,193 |
| 2023-10-10 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 30,045 |
| 2023-10-09 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 8,913 |
| 2023-10-06 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 59,097 |
| 2023-10-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 72,482 |
| 2023-10-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,969 |
| 2023-10-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 451 |
| 2023-10-02 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 4,171 |
| 2023-09-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,758 |
| 2023-09-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 14,219 |
| 2023-09-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,751 |
| 2023-09-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,487 |
| 2023-09-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 48,375 |
| 2023-09-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,150 |
| 2023-09-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 60,385 |
| 2023-09-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,222 |
| 2023-09-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 40,700 |
| 2023-09-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3,072 |
| 2023-09-15 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 81,278 |
| 2023-09-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31,092 |
| 2023-09-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9,189 |
| 2023-09-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,559 |
| 2023-09-11 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 19,611 |
| 2023-09-08 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 32,448 |
| 2023-09-07 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 3,034 |
| 2023-09-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,007 |
| 2023-09-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,264 |
| 2023-09-01 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 365,418 |
| 2023-08-31 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 8,194 |
| 2023-08-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,034 |
| 2023-08-29 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 35,171 |
| 2023-08-28 | $0.03 | $0.06 | $0.03 | $0.03 | $0.03 | 35,926 |
| 2023-08-25 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 17,748 |
| 2023-08-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 13,454 |
| 2023-08-23 | $0.03 | $0.06 | $0.03 | $0.04 | $0.04 | 28,008 |
| 2023-08-22 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 18,929 |
| 2023-08-21 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 122,412 |
| 2023-08-18 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 77,697 |
| 2023-08-17 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 415,098 |
| 2023-08-16 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 795,876 |
| 2023-08-15 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 139,524 |
| 2023-08-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 156,125 |
| 2023-08-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 133,378 |
| 2023-08-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 24,394 |
| 2023-08-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 21,035 |
| 2023-08-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 195,520 |
| 2023-08-07 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 366,116 |
| 2023-08-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 19,269 |
| 2023-08-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,546 |
| 2023-08-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 20,361 |
| 2023-08-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 59,612 |
| 2023-07-31 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 55,235 |
| 2023-07-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 8,981 |
| 2023-07-27 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 31,901 |
| 2023-07-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 177,730 |
| 2023-07-25 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 14,485 |
| 2023-07-24 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 22,849 |
| 2023-07-21 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 346,672 |
| 2023-07-20 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 209,927 |
| 2023-07-19 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 131,643 |
| 2023-07-18 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 151,076 |
| 2023-07-17 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 356,466 |
| 2023-07-14 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 461,678 |
| 2023-07-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 74,244 |
| 2023-07-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 79,152 |
| 2023-07-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 353,617 |
| 2023-07-10 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 172,608 |
| 2023-07-07 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 249,327 |
| 2023-07-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 123,528 |
| 2023-07-05 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 490,436 |
| 2023-07-03 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 205,919 |
| 2023-06-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 423,182 |
| 2023-06-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 89,906 |
| 2023-06-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 219,373 |
| 2023-06-27 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 467,193 |
| 2023-06-26 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 623,230 |
| 2023-06-23 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,696,817 |
| 2023-06-22 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 2,750,185 |
| 2023-06-21 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 4,998,917 |
| 2023-06-20 | $0.14 | $0.15 | $0.11 | $0.12 | $0.12 | 8,755,174 |
| 2023-06-16 | $0.19 | $0.33 | $0.12 | $0.13 | $0.13 | 184,714,322 |
| 2023-06-15 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 4,092,818 |
| 2023-06-14 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 14,908,729 |
| 2023-06-13 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 3,195,730 |
| 2023-06-12 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 4,836,574 |
| 2023-06-09 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 5,907,276 |
| 2023-06-08 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 15,656,271 |
| 2023-06-07 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 8,843,036 |
| 2023-06-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,049,336 |
| 2023-06-05 | $0.11 | $0.12 | $0.09 | $0.11 | $0.11 | 3,687,546 |
| 2023-06-02 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 6,476,723 |
| 2023-06-01 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,594,170 |
| 2023-05-31 | $0.18 | $0.26 | $0.18 | $0.20 | $0.20 | 1,988,501 |
| 2023-05-30 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 1,024,823 |
| 2023-05-26 | $0.23 | $0.23 | $0.19 | $0.22 | $0.22 | 8,014,880 |
| 2023-05-25 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 335,181 |
| 2023-05-24 | $0.27 | $0.27 | $0.18 | $0.22 | $0.22 | 429,534 |
| 2023-05-23 | $0.25 | $0.27 | $0.21 | $0.25 | $0.25 | 817,367 |
| 2023-05-22 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 89,423 |
| 2023-05-19 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 37,036 |
| 2023-05-18 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 14,546 |
| 2023-05-17 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 13,684 |
| 2023-05-16 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 47,288 |
| 2023-05-15 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 54,523 |
| 2023-05-12 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 78,709 |
| 2023-05-11 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 56,261 |
| 2023-05-10 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 47,605 |
| 2023-05-09 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 35,634 |
| 2023-05-08 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 52,279 |
| 2023-05-05 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 59,125 |
| 2023-05-04 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 43,420 |
| 2023-05-03 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 10,472 |
| 2023-05-02 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 8,161 |
| 2023-05-01 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 8,544 |
| 2023-04-28 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 31,720 |
| 2023-04-27 | $0.33 | $0.35 | $0.30 | $0.33 | $0.33 | 18,002 |
| 2023-04-26 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 81,110 |
| 2023-04-25 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 30,301 |
| 2023-04-24 | $0.35 | $0.40 | $0.34 | $0.35 | $0.35 | 293,905 |
| 2023-04-21 | $0.32 | $0.33 | $0.29 | $0.33 | $0.33 | 27,491 |
| 2023-04-20 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 186,723 |
| 2023-04-19 | $0.33 | $0.36 | $0.33 | $0.33 | $0.33 | 54,292 |
| 2023-04-18 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 53,723 |
| 2023-04-17 | $0.32 | $0.36 | $0.32 | $0.32 | $0.32 | 77,637 |
| 2023-04-14 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 44,022 |
| 2023-04-13 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 75,693 |
| 2023-04-12 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 16,959 |
| 2023-04-11 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 50,667 |
| 2023-04-10 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 15,180 |
| 2023-04-06 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 8,070 |
| 2023-04-05 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 104,737 |
| 2023-04-04 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 33,594 |
| 2023-04-03 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 28,288 |
| 2023-03-31 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 17,804 |
| 2023-03-30 | $0.33 | $0.36 | $0.31 | $0.32 | $0.32 | 46,379 |
| 2023-03-29 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 28,856 |
| 2023-03-28 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 33,088 |
| 2023-03-27 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 8,743 |
| 2023-03-24 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 27,264 |
| 2023-03-23 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 57,607 |
| 2023-03-22 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 41,986 |
| 2023-03-21 | $0.32 | $0.39 | $0.32 | $0.36 | $0.36 | 31,759 |
| 2023-03-20 | $0.36 | $0.36 | $0.32 | $0.36 | $0.36 | 127,240 |
| 2023-03-17 | $0.37 | $0.40 | $0.34 | $0.36 | $0.36 | 120,677 |
| 2023-03-16 | $0.31 | $0.36 | $0.30 | $0.36 | $0.36 | 66,351 |
| 2023-03-15 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 64,716 |
| 2023-03-14 | $0.31 | $0.36 | $0.30 | $0.32 | $0.32 | 76,958 |
| 2023-03-13 | $0.33 | $0.34 | $0.25 | $0.29 | $0.29 | 335,656 |
| 2023-03-10 | $0.36 | $0.39 | $0.33 | $0.33 | $0.33 | 165,505 |
| 2023-03-09 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 39,872 |
| 2023-03-08 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 29,456 |
| 2023-03-07 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 121,040 |
| 2023-03-06 | $0.42 | $0.42 | $0.38 | $0.41 | $0.41 | 73,010 |
| 2023-03-03 | $0.39 | $0.43 | $0.38 | $0.38 | $0.38 | 55,114 |
| 2023-03-02 | $0.39 | $0.42 | $0.39 | $0.39 | $0.39 | 49,831 |
| 2023-03-01 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 83,451 |
| 2023-02-28 | $0.40 | $0.42 | $0.38 | $0.40 | $0.40 | 53,357 |
| 2023-02-27 | $0.37 | $0.44 | $0.36 | $0.39 | $0.39 | 108,854 |
| 2023-02-24 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 27,472 |
| 2023-02-23 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 30,296 |
| 2023-02-22 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 485,638 |
| 2023-02-21 | $0.41 | $0.41 | $0.36 | $0.38 | $0.38 | 346,156 |
| 2023-02-17 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 71,678 |
| 2023-02-16 | $0.39 | $0.42 | $0.38 | $0.41 | $0.41 | 87,654 |
| 2023-02-15 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 114,444 |
| 2023-02-14 | $0.40 | $0.42 | $0.37 | $0.41 | $0.41 | 158,099 |
| 2023-02-13 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 16,421 |
| 2023-02-10 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 172,554 |
| 2023-02-09 | $0.41 | $0.45 | $0.40 | $0.43 | $0.43 | 467,153 |
| 2023-02-08 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 96,936 |
| 2023-02-07 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 163,905 |
| 2023-02-06 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 307,415 |
| 2023-02-03 | $0.45 | $0.47 | $0.42 | $0.44 | $0.44 | 425,669 |
| 2023-02-02 | $0.43 | $0.47 | $0.42 | $0.45 | $0.45 | 930,117 |
| 2023-02-01 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 1,574,349 |
| 2023-01-31 | $0.40 | $0.46 | $0.40 | $0.44 | $0.44 | 233,092 |
| 2023-01-30 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 130,066 |
| 2023-01-27 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 113,286 |
| 2023-01-26 | $0.39 | $0.43 | $0.38 | $0.43 | $0.43 | 232,080 |
| 2023-01-25 | $0.42 | $0.43 | $0.37 | $0.40 | $0.40 | 293,162 |
| 2023-01-24 | $0.44 | $0.45 | $0.39 | $0.42 | $0.42 | 245,758 |
| 2023-01-23 | $0.39 | $0.45 | $0.39 | $0.44 | $0.44 | 761,339 |
| 2023-01-20 | $0.41 | $0.42 | $0.37 | $0.40 | $0.40 | 371,010 |
| 2023-01-19 | $0.44 | $0.45 | $0.37 | $0.42 | $0.42 | 518,746 |
| 2023-01-18 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 1,045,793 |
| 2023-01-17 | $0.38 | $0.44 | $0.33 | $0.42 | $0.42 | 2,780,521 |
| 2023-01-13 | $0.38 | $0.39 | $0.33 | $0.36 | $0.36 | 2,833,700 |
| 2023-01-12 | $0.31 | $0.35 | $0.29 | $0.30 | $0.30 | 1,463,326 |
| 2023-01-11 | $0.30 | $0.35 | $0.29 | $0.31 | $0.31 | 590,681 |
| 2023-01-10 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 99,885 |
| 2023-01-09 | $0.31 | $0.31 | $0.26 | $0.30 | $0.30 | 250,458 |
| 2023-01-06 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 134,250 |
| 2023-01-05 | $0.32 | $0.33 | $0.28 | $0.30 | $0.30 | 186,935 |
| 2023-01-04 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 144,108 |
| 2023-01-03 | $0.26 | $0.29 | $0.25 | $0.28 | $0.28 | 71,987 |
| 2022-12-30 | $0.25 | $0.29 | $0.24 | $0.25 | $0.25 | 353,025 |
| 2022-12-29 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 217,233 |
| 2022-12-28 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 199,767 |
| 2022-12-27 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 174,621 |
| 2022-12-23 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 41,054 |
| 2022-12-22 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 131,562 |
| 2022-12-21 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 86,615 |
| 2022-12-20 | $0.30 | $0.35 | $0.30 | $0.31 | $0.31 | 79,361 |
| 2022-12-19 | $0.30 | $0.34 | $0.28 | $0.30 | $0.30 | 264,507 |
| 2022-12-16 | $0.36 | $0.38 | $0.27 | $0.27 | $0.27 | 249,264 |
| 2022-12-15 | $0.36 | $0.42 | $0.36 | $0.37 | $0.37 | 14,842 |
| 2022-12-14 | $0.37 | $0.42 | $0.37 | $0.39 | $0.39 | 72,809 |
| 2022-12-13 | $0.40 | $0.43 | $0.36 | $0.39 | $0.39 | 45,153 |
| 2022-12-12 | $0.40 | $0.44 | $0.40 | $0.40 | $0.40 | 51,757 |
| 2022-12-09 | $0.41 | $0.42 | $0.36 | $0.40 | $0.40 | 76,286 |
| 2022-12-08 | $0.38 | $0.53 | $0.36 | $0.42 | $0.42 | 145,291 |
| 2022-12-07 | $0.45 | $0.45 | $0.35 | $0.39 | $0.39 | 160,022 |
| 2022-12-06 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 48,132 |
| 2022-12-05 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 45,885 |
| 2022-12-02 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 69,028 |
| 2022-12-01 | $0.47 | $0.50 | $0.43 | $0.45 | $0.45 | 97,889 |
| 2022-11-30 | $0.50 | $0.50 | $0.41 | $0.48 | $0.48 | 488,667 |
| 2022-11-29 | $0.67 | $0.67 | $0.60 | $0.61 | $0.61 | 54,379 |
| 2022-11-28 | $0.75 | $0.75 | $0.60 | $0.62 | $0.62 | 98,600 |
| 2022-11-25 | $0.71 | $0.72 | $0.61 | $0.66 | $0.66 | 20,668 |
| 2022-11-23 | $0.70 | $0.70 | $0.60 | $0.60 | $0.60 | 29,916 |
| 2022-11-22 | $0.69 | $0.69 | $0.60 | $0.61 | $0.61 | 34,258 |
| 2022-11-21 | $0.74 | $0.75 | $0.60 | $0.67 | $0.67 | 90,769 |
| 2022-11-18 | $0.64 | $0.69 | $0.51 | $0.68 | $0.68 | 119,949 |
| 2022-11-17 | $0.65 | $0.68 | $0.53 | $0.61 | $0.61 | 131,040 |
| 2022-11-16 | $0.56 | $0.70 | $0.54 | $0.62 | $0.62 | 259,275 |
| 2022-11-15 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 24,144 |
| 2022-11-14 | $0.53 | $0.57 | $0.49 | $0.50 | $0.50 | 320,745 |
| 2022-11-11 | $0.51 | $0.56 | $0.50 | $0.50 | $0.50 | 164,155 |
| 2022-11-10 | $0.56 | $0.56 | $0.50 | $0.53 | $0.53 | 48,434 |
| 2022-11-09 | $0.53 | $0.56 | $0.50 | $0.52 | $0.52 | 53,003 |
| 2022-11-08 | $0.57 | $0.58 | $0.51 | $0.53 | $0.53 | 189,740 |
| 2022-11-07 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 37,562 |
| 2022-11-04 | $0.59 | $0.62 | $0.55 | $0.57 | $0.57 | 53,585 |
| 2022-11-03 | $0.64 | $0.70 | $0.59 | $0.64 | $0.64 | 94,771 |
| 2022-11-02 | $0.71 | $0.72 | $0.65 | $0.65 | $0.65 | 31,252 |
| 2022-11-01 | $0.77 | $0.77 | $0.67 | $0.67 | $0.67 | 37,744 |
| 2022-10-31 | $0.72 | $0.76 | $0.66 | $0.76 | $0.76 | 73,860 |
| 2022-10-28 | $0.69 | $0.75 | $0.64 | $0.70 | $0.70 | 58,894 |
| 2022-10-27 | $0.70 | $0.73 | $0.66 | $0.66 | $0.66 | 52,445 |
| 2022-10-26 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 32,425 |
| 2022-10-25 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 86,164 |
| 2022-10-24 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 144,857 |
| 2022-10-21 | $0.72 | $0.77 | $0.71 | $0.73 | $0.73 | 170,346 |
| 2022-10-20 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 20,245 |
| 2022-10-19 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 136,683 |
| 2022-10-18 | $0.81 | $0.84 | $0.76 | $0.77 | $0.77 | 280,646 |
| 2022-10-17 | $0.81 | $0.84 | $0.80 | $0.82 | $0.82 | 11,725 |
| 2022-10-14 | $0.82 | $0.88 | $0.81 | $0.81 | $0.81 | 75,476 |
| 2022-10-13 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 18,071 |
| 2022-10-12 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 8,994 |
| 2022-10-11 | $0.78 | $0.83 | $0.78 | $0.79 | $0.79 | 5,588 |
| 2022-10-10 | $0.81 | $0.84 | $0.78 | $0.78 | $0.78 | 16,244 |
| 2022-10-07 | $0.89 | $0.93 | $0.80 | $0.80 | $0.80 | 38,974 |
| 2022-10-06 | $0.87 | $0.94 | $0.85 | $0.87 | $0.87 | 11,615 |
| 2022-10-05 | $0.87 | $0.91 | $0.86 | $0.88 | $0.88 | 151,051 |
| 2022-10-04 | $0.85 | $0.94 | $0.85 | $0.85 | $0.85 | 59,646 |
| 2022-10-03 | $0.85 | $0.94 | $0.85 | $0.85 | $0.85 | 51,421 |
| 2022-09-30 | $0.80 | $0.88 | $0.78 | $0.85 | $0.85 | 90,962 |
| 2022-09-29 | $0.86 | $0.89 | $0.85 | $0.85 | $0.85 | 12,903 |
| 2022-09-28 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 61,651 |
| 2022-09-27 | $0.90 | $0.98 | $0.90 | $0.91 | $0.91 | 7,556 |
| 2022-09-26 | $0.83 | $0.98 | $0.82 | $0.88 | $0.88 | 57,882 |
| 2022-09-23 | $0.88 | $0.93 | $0.83 | $0.85 | $0.85 | 51,276 |
| 2022-09-22 | $0.93 | $0.93 | $0.83 | $0.88 | $0.88 | 159,038 |
| 2022-09-21 | $0.96 | $1.03 | $0.93 | $0.94 | $0.94 | 105,588 |
| 2022-09-20 | $1.01 | $1.02 | $0.96 | $1.01 | $1.01 | 90,033 |
| 2022-09-19 | $1.07 | $1.12 | $1.00 | $1.01 | $1.01 | 213,816 |
| 2022-09-16 | $1.06 | $1.15 | $1.06 | $1.13 | $1.13 | 102,730 |
| 2022-09-15 | $1.14 | $1.19 | $1.10 | $1.15 | $1.15 | 60,979 |
| 2022-09-14 | $1.07 | $1.38 | $1.07 | $1.12 | $1.12 | 126,012 |
| 2022-09-13 | $1.10 | $1.15 | $1.03 | $1.14 | $1.14 | 67,336 |
| 2022-09-12 | $1.25 | $1.32 | $1.11 | $1.12 | $1.12 | 71,691 |
| 2022-09-09 | $1.25 | $1.30 | $1.24 | $1.25 | $1.25 | 114,165 |
| 2022-09-08 | $1.26 | $1.28 | $1.22 | $1.24 | $1.24 | 82,182 |
| 2022-09-07 | $1.26 | $1.30 | $1.24 | $1.28 | $1.28 | 23,780 |
| 2022-09-06 | $1.22 | $1.31 | $1.18 | $1.28 | $1.28 | 31,819 |
| 2022-09-02 | $1.26 | $1.30 | $1.22 | $1.22 | $1.22 | 35,797 |
| 2022-09-01 | $1.32 | $1.32 | $1.25 | $1.29 | $1.29 | 24,079 |
| 2022-08-31 | $1.35 | $1.38 | $1.26 | $1.30 | $1.30 | 32,641 |
| 2022-08-30 | $1.36 | $1.36 | $1.29 | $1.31 | $1.31 | 17,532 |
| 2022-08-29 | $1.42 | $1.42 | $1.32 | $1.33 | $1.33 | 14,769 |
| 2022-08-26 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 30,579 |
| 2022-08-25 | $1.46 | $1.46 | $1.35 | $1.35 | $1.35 | 60,879 |
| 2022-08-24 | $1.47 | $1.47 | $1.40 | $1.43 | $1.43 | 19,660 |
| 2022-08-23 | $1.39 | $1.45 | $1.37 | $1.42 | $1.42 | 53,160 |
| 2022-08-22 | $1.41 | $1.47 | $1.35 | $1.40 | $1.40 | 60,719 |
| 2022-08-19 | $1.52 | $1.52 | $1.35 | $1.45 | $1.45 | 172,607 |
| 2022-08-18 | $1.50 | $1.51 | $1.45 | $1.49 | $1.49 | 25,052 |
| 2022-08-17 | $1.60 | $1.68 | $1.47 | $1.48 | $1.48 | 37,294 |
| 2022-08-16 | $1.70 | $1.70 | $1.57 | $1.57 | $1.57 | 25,122 |
| 2022-08-15 | $1.54 | $1.68 | $1.53 | $1.65 | $1.65 | 64,768 |
| 2022-08-12 | $1.53 | $1.65 | $1.47 | $1.51 | $1.51 | 91,175 |
| 2022-08-11 | $1.39 | $1.48 | $1.39 | $1.46 | $1.46 | 61,363 |
| 2022-08-10 | $1.31 | $1.40 | $1.26 | $1.38 | $1.38 | 95,904 |
| 2022-08-09 | $1.48 | $1.50 | $1.24 | $1.31 | $1.31 | 158,167 |
| 2022-08-08 | $1.55 | $1.59 | $1.39 | $1.47 | $1.47 | 46,175 |
| 2022-08-05 | $1.62 | $1.62 | $1.50 | $1.52 | $1.52 | 32,860 |
| 2022-08-04 | $1.58 | $1.59 | $1.46 | $1.58 | $1.58 | 59,580 |
| 2022-08-03 | $1.55 | $1.62 | $1.44 | $1.51 | $1.51 | 72,927 |
| 2022-08-02 | $1.35 | $1.65 | $1.29 | $1.56 | $1.56 | 113,880 |
| 2022-08-01 | $1.34 | $1.44 | $1.31 | $1.34 | $1.34 | 41,143 |
| 2022-07-29 | $1.37 | $1.39 | $1.26 | $1.30 | $1.30 | 65,865 |
| 2022-07-28 | $1.40 | $1.40 | $1.30 | $1.32 | $1.32 | 40,976 |
| 2022-07-27 | $1.26 | $1.42 | $1.22 | $1.42 | $1.42 | 63,620 |
| 2022-07-26 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 30,037 |
| 2022-07-25 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 23,914 |
| 2022-07-22 | $1.30 | $1.37 | $1.30 | $1.35 | $1.35 | 35,930 |
| 2022-07-21 | $1.49 | $1.49 | $1.22 | $1.29 | $1.29 | 74,441 |
| 2022-07-20 | $1.53 | $1.54 | $1.45 | $1.46 | $1.46 | 38,751 |
| 2022-07-19 | $1.47 | $1.51 | $1.42 | $1.49 | $1.49 | 40,950 |
| 2022-07-18 | $1.32 | $1.43 | $1.31 | $1.40 | $1.40 | 47,529 |
| 2022-07-15 | $1.33 | $1.37 | $1.23 | $1.31 | $1.31 | 48,541 |
| 2022-07-14 | $1.29 | $1.37 | $1.26 | $1.29 | $1.29 | 65,965 |
| 2022-07-13 | $1.25 | $1.28 | $1.20 | $1.27 | $1.27 | 90,637 |
| 2022-07-12 | $1.30 | $1.30 | $1.23 | $1.29 | $1.29 | 20,059 |
| 2022-07-11 | $1.32 | $1.40 | $1.25 | $1.25 | $1.25 | 57,659 |
| 2022-07-08 | $1.40 | $1.41 | $1.29 | $1.32 | $1.32 | 123,014 |
| 2022-07-07 | $1.40 | $1.44 | $1.31 | $1.40 | $1.40 | 48,928 |
| 2022-07-06 | $1.46 | $1.46 | $1.30 | $1.36 | $1.36 | 15,677 |
| 2022-07-05 | $1.22 | $1.30 | $1.20 | $1.30 | $1.30 | 74,024 |
| 2022-07-01 | $1.29 | $1.37 | $1.25 | $1.29 | $1.29 | 58,792 |
| 2022-06-30 | $1.37 | $1.37 | $1.26 | $1.26 | $1.26 | 39,575 |
| 2022-06-29 | $1.30 | $1.37 | $1.25 | $1.36 | $1.36 | 123,589 |
| 2022-06-28 | $1.35 | $1.39 | $1.30 | $1.35 | $1.35 | 84,164 |
| 2022-06-27 | $1.38 | $1.49 | $1.33 | $1.34 | $1.34 | 144,254 |
| 2022-06-24 | $1.58 | $1.68 | $1.41 | $1.41 | $1.41 | 2,258,862 |
| 2022-06-23 | $1.51 | $1.65 | $1.38 | $1.60 | $1.60 | 336,074 |
| 2022-06-22 | $1.26 | $1.68 | $1.26 | $1.50 | $1.50 | 335,329 |
| 2022-06-21 | $1.45 | $1.53 | $1.26 | $1.27 | $1.27 | 333,815 |
| 2022-06-17 | $1.43 | $1.60 | $1.35 | $1.40 | $1.40 | 197,506 |
| 2022-06-16 | $1.53 | $1.55 | $1.37 | $1.42 | $1.42 | 117,280 |
| 2022-06-15 | $1.68 | $1.70 | $1.48 | $1.54 | $1.54 | 169,965 |
| 2022-06-14 | $1.61 | $1.68 | $1.59 | $1.62 | $1.62 | 115,820 |
| 2022-06-13 | $1.51 | $1.65 | $1.41 | $1.62 | $1.62 | 173,930 |
| 2022-06-10 | $1.78 | $1.78 | $1.50 | $1.53 | $1.53 | 232,248 |
| 2022-06-09 | $1.67 | $1.85 | $1.63 | $1.78 | $1.78 | 324,459 |
| 2022-06-08 | $1.50 | $1.75 | $1.45 | $1.74 | $1.74 | 506,565 |
| 2022-06-07 | $1.17 | $1.90 | $1.11 | $1.65 | $1.65 | 4,133,435 |
| 2022-06-06 | $1.14 | $1.18 | $1.06 | $1.11 | $1.11 | 87,249 |
| 2022-06-03 | $1.06 | $1.19 | $1.05 | $1.13 | $1.13 | 116,501 |
| 2022-06-02 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 35,383 |
| 2022-06-01 | $1.19 | $1.20 | $1.06 | $1.07 | $1.07 | 61,061 |
| 2022-05-31 | $1.17 | $1.19 | $1.17 | $1.19 | $1.19 | 20,808 |
| 2022-05-27 | $1.16 | $1.19 | $0.98 | $1.19 | $1.19 | 208,994 |
| 2022-05-26 | $1.17 | $1.19 | $1.13 | $1.17 | $1.17 | 32,382 |
| 2022-05-25 | $1.25 | $1.28 | $1.13 | $1.15 | $1.15 | 45,084 |
| 2022-05-24 | $1.27 | $1.30 | $1.22 | $1.25 | $1.25 | 37,010 |
| 2022-05-23 | $1.26 | $1.31 | $1.25 | $1.29 | $1.29 | 43,879 |
| 2022-05-20 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 60,647 |
| 2022-05-19 | $1.25 | $1.31 | $1.20 | $1.22 | $1.22 | 81,953 |
| 2022-05-18 | $1.26 | $1.29 | $1.23 | $1.25 | $1.25 | 54,796 |
| 2022-05-17 | $1.20 | $1.30 | $1.20 | $1.29 | $1.29 | 52,246 |
| 2022-05-16 | $1.17 | $1.25 | $1.15 | $1.20 | $1.20 | 63,352 |
| 2022-05-13 | $1.21 | $1.27 | $1.15 | $1.16 | $1.16 | 82,425 |
| 2022-05-12 | $1.08 | $1.30 | $1.08 | $1.21 | $1.21 | 206,283 |
| 2022-05-11 | $1.15 | $1.18 | $1.03 | $1.04 | $1.04 | 112,094 |
| 2022-05-10 | $1.13 | $1.17 | $1.10 | $1.15 | $1.15 | 124,013 |
| 2022-05-09 | $1.10 | $1.15 | $1.08 | $1.13 | $1.13 | 226,585 |
| 2022-05-06 | $1.12 | $1.18 | $1.06 | $1.10 | $1.10 | 133,367 |
| 2022-05-05 | $1.22 | $1.25 | $1.12 | $1.14 | $1.14 | 72,710 |
| 2022-05-04 | $1.23 | $1.29 | $1.16 | $1.25 | $1.25 | 74,375 |
| 2022-05-03 | $1.21 | $1.27 | $1.19 | $1.23 | $1.23 | 49,607 |
| 2022-05-02 | $1.17 | $1.22 | $1.17 | $1.21 | $1.21 | 83,776 |
| 2022-04-29 | $1.17 | $1.26 | $1.17 | $1.17 | $1.17 | 156,862 |
| 2022-04-28 | $1.20 | $1.22 | $1.15 | $1.17 | $1.17 | 72,995 |
| 2022-04-27 | $1.30 | $1.32 | $1.15 | $1.19 | $1.19 | 84,248 |
| 2022-04-26 | $1.29 | $1.31 | $1.29 | $1.29 | $1.29 | 90,698 |
| 2022-04-25 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 137,349 |
| 2022-04-22 | $1.30 | $1.39 | $1.29 | $1.35 | $1.35 | 154,169 |
| 2022-04-21 | $1.44 | $1.47 | $1.27 | $1.35 | $1.35 | 288,253 |
| 2022-04-20 | $1.35 | $1.45 | $1.30 | $1.44 | $1.44 | 112,168 |
| 2022-04-19 | $1.38 | $1.42 | $1.34 | $1.36 | $1.36 | 235,684 |
| 2022-04-18 | $1.48 | $1.51 | $1.37 | $1.40 | $1.40 | 136,375 |
| 2022-04-14 | $1.60 | $1.62 | $1.48 | $1.48 | $1.48 | 161,710 |
| 2022-04-13 | $1.52 | $1.55 | $1.46 | $1.49 | $1.49 | 219,346 |
| 2022-04-12 | $1.50 | $1.55 | $1.49 | $1.52 | $1.52 | 106,542 |
| 2022-04-11 | $1.66 | $1.66 | $1.46 | $1.50 | $1.50 | 158,155 |
| 2022-04-08 | $1.61 | $1.78 | $1.50 | $1.60 | $1.60 | 227,866 |
| 2022-04-07 | $1.76 | $1.80 | $1.60 | $1.63 | $1.63 | 136,691 |
| 2022-04-06 | $1.79 | $1.86 | $1.69 | $1.78 | $1.78 | 121,894 |
| 2022-04-05 | $1.80 | $1.90 | $1.71 | $1.86 | $1.86 | 142,535 |
| 2022-04-04 | $1.78 | $1.89 | $1.72 | $1.78 | $1.78 | 136,541 |
| 2022-04-01 | $1.78 | $1.82 | $1.71 | $1.75 | $1.75 | 123,673 |
| 2022-03-31 | $1.82 | $1.86 | $1.75 | $1.78 | $1.78 | 171,956 |
| 2022-03-30 | $1.81 | $1.95 | $1.80 | $1.82 | $1.82 | 196,691 |
| 2022-03-29 | $1.75 | $1.85 | $1.72 | $1.82 | $1.82 | 119,444 |
| 2022-03-28 | $1.96 | $1.98 | $1.71 | $1.77 | $1.77 | 289,035 |
| 2022-03-25 | $1.78 | $1.80 | $1.72 | $1.78 | $1.78 | 75,741 |
| 2022-03-24 | $1.80 | $1.84 | $1.73 | $1.79 | $1.79 | 104,926 |
| 2022-03-23 | $1.66 | $1.88 | $1.66 | $1.80 | $1.80 | 137,803 |
| 2022-03-22 | $1.65 | $1.70 | $1.57 | $1.66 | $1.66 | 185,813 |
| 2022-03-21 | $1.80 | $1.83 | $1.61 | $1.65 | $1.65 | 127,814 |
| 2022-03-18 | $1.72 | $1.83 | $1.70 | $1.76 | $1.76 | 144,742 |
| 2022-03-17 | $1.57 | $1.82 | $1.57 | $1.72 | $1.72 | 196,072 |
| 2022-03-16 | $1.46 | $1.63 | $1.45 | $1.60 | $1.60 | 190,722 |
| 2022-03-15 | $1.47 | $1.51 | $1.41 | $1.44 | $1.44 | 79,643 |
| 2022-03-14 | $1.77 | $1.77 | $1.44 | $1.45 | $1.45 | 195,036 |
| 2022-03-11 | $1.84 | $1.89 | $1.68 | $1.69 | $1.69 | 63,584 |
| 2022-03-10 | $1.95 | $2.03 | $1.78 | $1.83 | $1.83 | 91,553 |
| 2022-03-09 | $1.82 | $2.03 | $1.78 | $2.00 | $2.00 | 111,562 |
| 2022-03-08 | $1.84 | $2.04 | $1.75 | $1.83 | $1.83 | 110,919 |
| 2022-03-07 | $1.80 | $1.95 | $1.68 | $1.84 | $1.84 | 222,204 |
| 2022-03-04 | $1.70 | $1.79 | $1.68 | $1.77 | $1.77 | 112,718 |
| 2022-03-03 | $2.02 | $2.10 | $1.68 | $1.70 | $1.70 | 357,495 |
| 2022-03-02 | $2.01 | $2.08 | $1.98 | $2.02 | $2.02 | 98,542 |
| 2022-03-01 | $2.12 | $2.19 | $2.00 | $2.00 | $2.00 | 116,719 |
| 2022-02-28 | $2.12 | $2.23 | $2.10 | $2.11 | $2.11 | 135,674 |
| 2022-02-25 | $2.27 | $2.34 | $2.11 | $2.15 | $2.15 | 111,256 |
| 2022-02-24 | $2.17 | $2.36 | $2.14 | $2.22 | $2.22 | 167,642 |
| 2022-02-23 | $2.33 | $2.41 | $2.21 | $2.22 | $2.22 | 59,021 |
| 2022-02-22 | $2.51 | $2.67 | $2.31 | $2.33 | $2.33 | 146,986 |
| 2022-02-18 | $2.47 | $2.70 | $2.47 | $2.56 | $2.56 | 92,832 |
| 2022-02-17 | $2.60 | $2.67 | $2.49 | $2.50 | $2.50 | 76,944 |
| 2022-02-16 | $2.82 | $2.91 | $2.62 | $2.62 | $2.62 | 46,340 |
| 2022-02-15 | $2.77 | $2.85 | $2.71 | $2.82 | $2.82 | 113,442 |
| 2022-02-14 | $2.75 | $2.79 | $2.62 | $2.71 | $2.71 | 70,438 |
| 2022-02-11 | $2.81 | $2.85 | $2.65 | $2.71 | $2.71 | 81,486 |
| 2022-02-10 | $2.84 | $2.89 | $2.72 | $2.74 | $2.74 | 190,347 |
| 2022-02-09 | $2.94 | $3.01 | $2.76 | $2.93 | $2.93 | 243,192 |
| 2022-02-08 | $3.05 | $3.10 | $2.87 | $2.91 | $2.91 | 93,668 |
| 2022-02-07 | $2.94 | $3.20 | $2.86 | $3.07 | $3.07 | 73,047 |
| 2022-02-04 | $2.99 | $3.16 | $2.90 | $2.93 | $2.93 | 152,755 |
| 2022-02-03 | $3.21 | $3.26 | $2.99 | $3.01 | $3.01 | 63,288 |
| 2022-02-02 | $3.56 | $3.56 | $3.19 | $3.20 | $3.20 | 71,773 |
| 2022-02-01 | $3.51 | $3.68 | $3.45 | $3.52 | $3.52 | 84,185 |
| 2022-01-31 | $3.17 | $3.61 | $3.17 | $3.47 | $3.47 | 114,742 |
| 2022-01-28 | $3.05 | $3.36 | $2.90 | $3.19 | $3.19 | 99,531 |
| 2022-01-27 | $3.12 | $3.33 | $3.04 | $3.05 | $3.05 | 79,494 |
| 2022-01-26 | $3.55 | $3.55 | $3.16 | $3.21 | $3.21 | 132,895 |
| 2022-01-25 | $3.62 | $3.65 | $3.35 | $3.48 | $3.48 | 87,195 |
| 2022-01-24 | $3.28 | $3.66 | $3.15 | $3.63 | $3.63 | 93,570 |
| 2022-01-21 | $3.74 | $3.74 | $3.32 | $3.34 | $3.34 | 144,674 |
| 2022-01-20 | $3.84 | $3.89 | $3.57 | $3.61 | $3.61 | 115,475 |
| 2022-01-19 | $3.98 | $4.09 | $3.79 | $3.81 | $3.81 | 71,080 |
| 2022-01-18 | $4.25 | $4.31 | $3.95 | $3.96 | $3.96 | 98,366 |
| 2022-01-14 | $4.36 | $4.36 | $4.01 | $4.23 | $4.23 | 72,841 |
| 2022-01-13 | $4.48 | $4.48 | $4.22 | $4.25 | $4.25 | 47,016 |
| 2022-01-12 | $4.39 | $4.68 | $4.35 | $4.48 | $4.48 | 96,752 |
| 2022-01-11 | $4.65 | $4.65 | $4.21 | $4.38 | $4.38 | 283,603 |
| 2022-01-10 | $4.53 | $4.76 | $4.24 | $4.70 | $4.70 | 72,155 |
| 2022-01-07 | $4.82 | $4.82 | $4.41 | $4.54 | $4.54 | 74,928 |
| 2022-01-06 | $4.86 | $4.97 | $4.54 | $4.76 | $4.76 | 157,050 |
| 2022-01-05 | $5.35 | $5.37 | $4.85 | $4.87 | $4.87 | 105,722 |
| 2022-01-04 | $5.64 | $5.64 | $5.18 | $5.32 | $5.32 | 71,272 |
| 2022-01-03 | $5.29 | $5.70 | $5.20 | $5.62 | $5.62 | 59,579 |
| 2021-12-31 | $5.48 | $5.76 | $5.22 | $5.27 | $5.27 | 165,742 |
| 2021-12-30 | $5.10 | $5.62 | $5.10 | $5.49 | $5.49 | 104,144 |
| 2021-12-29 | $5.23 | $5.26 | $5.03 | $5.09 | $5.09 | 95,852 |
| 2021-12-28 | $5.13 | $5.35 | $5.05 | $5.20 | $5.20 | 116,273 |
| 2021-12-27 | $5.38 | $5.38 | $5.08 | $5.15 | $5.15 | 110,256 |
| 2021-12-23 | $5.36 | $5.62 | $5.34 | $5.40 | $5.40 | 64,948 |
| 2021-12-22 | $5.35 | $5.54 | $5.12 | $5.40 | $5.40 | 76,024 |
| 2021-12-21 | $5.45 | $5.55 | $5.19 | $5.34 | $5.34 | 112,585 |
| 2021-12-20 | $5.26 | $5.54 | $5.12 | $5.45 | $5.45 | 126,390 |
| 2021-12-17 | $5.15 | $5.46 | $5.08 | $5.35 | $5.35 | 460,309 |
| 2021-12-16 | $5.18 | $5.43 | $5.00 | $5.18 | $5.18 | 195,842 |
| 2021-12-15 | $4.97 | $5.20 | $4.80 | $5.19 | $5.19 | 208,278 |
| 2021-12-14 | $5.42 | $5.55 | $4.91 | $5.03 | $5.03 | 233,546 |
| 2021-12-13 | $5.41 | $5.60 | $5.30 | $5.46 | $5.46 | 109,741 |
| 2021-12-10 | $5.32 | $5.55 | $5.21 | $5.45 | $5.45 | 102,425 |
| 2021-12-09 | $5.81 | $5.95 | $5.28 | $5.29 | $5.29 | 225,412 |
| 2021-12-08 | $5.95 | $6.08 | $5.70 | $5.84 | $5.84 | 229,261 |
| 2021-12-07 | $5.83 | $6.08 | $5.79 | $5.91 | $5.91 | 173,720 |
| 2021-12-06 | $5.67 | $5.88 | $5.47 | $5.80 | $5.80 | 210,019 |
| 2021-12-03 | $5.80 | $5.80 | $5.37 | $5.65 | $5.65 | 161,980 |
| 2021-12-02 | $5.59 | $5.85 | $5.46 | $5.81 | $5.81 | 127,890 |
| 2021-12-01 | $5.70 | $5.86 | $5.46 | $5.67 | $5.67 | 222,450 |
| 2021-11-30 | $5.47 | $5.62 | $5.30 | $5.54 | $5.54 | 121,971 |
| 2021-11-29 | $5.69 | $5.69 | $5.32 | $5.50 | $5.50 | 119,629 |
| 2021-11-26 | $5.70 | $5.82 | $5.38 | $5.57 | $5.57 | 73,846 |
| 2021-11-24 | $5.59 | $5.94 | $5.52 | $5.85 | $5.85 | 105,762 |
| 2021-11-23 | $5.75 | $5.75 | $5.51 | $5.66 | $5.66 | 282,747 |
| 2021-11-22 | $5.78 | $5.79 | $5.40 | $5.70 | $5.70 | 286,678 |
| 2021-11-19 | $5.85 | $5.98 | $5.60 | $5.83 | $5.83 | 299,555 |
| 2021-11-18 | $5.90 | $5.94 | $5.65 | $5.90 | $5.90 | 378,385 |
| 2021-11-17 | $5.78 | $5.87 | $5.29 | $5.63 | $5.63 | 658,619 |
| 2021-11-16 | $5.69 | $5.98 | $5.60 | $5.84 | $5.84 | 516,908 |
| 2021-11-15 | $6.13 | $6.13 | $5.55 | $5.78 | $5.78 | 893,867 |
| 2021-11-12 | $7.17 | $7.29 | $5.81 | $6.04 | $6.04 | 4,261,709 |
| 2021-11-11 | $10.85 | $11.58 | $10.63 | $11.10 | $11.10 | 238,178 |
| 2021-11-10 | $11.17 | $11.28 | $10.45 | $10.82 | $10.82 | 94,117 |
| 2021-11-09 | $11.72 | $11.72 | $10.54 | $11.15 | $11.15 | 153,216 |
| 2021-11-08 | $11.53 | $11.81 | $11.53 | $11.63 | $11.63 | 72,574 |
| 2021-11-05 | $11.48 | $11.70 | $11.18 | $11.53 | $11.53 | 70,546 |
| 2021-11-04 | $11.25 | $11.61 | $11.20 | $11.43 | $11.43 | 67,603 |
| 2021-11-03 | $10.81 | $11.34 | $10.61 | $11.20 | $11.20 | 82,685 |
| 2021-11-02 | $11.22 | $11.22 | $10.37 | $10.83 | $10.83 | 66,125 |
| 2021-11-01 | $10.83 | $11.45 | $10.83 | $11.23 | $11.23 | 148,806 |
| 2021-10-29 | $10.96 | $11.19 | $10.59 | $10.66 | $10.66 | 48,972 |
| 2021-10-28 | $10.76 | $11.24 | $10.62 | $11.02 | $11.02 | 70,695 |
| 2021-10-27 | $10.57 | $10.98 | $10.45 | $10.73 | $10.73 | 81,758 |
| 2021-10-26 | $10.46 | $10.89 | $10.18 | $10.73 | $10.73 | 71,582 |
| 2021-10-25 | $10.27 | $10.42 | $9.77 | $10.35 | $10.35 | 48,016 |
| 2021-10-22 | $10.40 | $10.52 | $9.66 | $10.13 | $10.13 | 85,737 |
| 2021-10-21 | $9.78 | $10.77 | $9.78 | $10.53 | $10.53 | 135,887 |
| 2021-10-20 | $10.73 | $11.16 | $9.72 | $9.83 | $9.83 | 186,039 |
| 2021-10-19 | $9.64 | $10.93 | $9.33 | $10.72 | $10.72 | 171,006 |
| 2021-10-18 | $9.45 | $9.76 | $9.17 | $9.51 | $9.51 | 91,153 |
| 2021-10-15 | $9.71 | $10.01 | $9.15 | $9.59 | $9.59 | 92,619 |
| 2021-10-14 | $10.05 | $10.25 | $9.51 | $9.61 | $9.61 | 118,457 |
| 2021-10-13 | $9.13 | $10.35 | $8.98 | $10.19 | $10.19 | 163,559 |
| 2021-10-12 | $8.75 | $9.20 | $8.75 | $9.05 | $9.05 | 102,016 |
| 2021-10-11 | $8.90 | $9.03 | $8.79 | $8.80 | $8.80 | 52,975 |
| 2021-10-08 | $9.00 | $9.15 | $8.75 | $8.86 | $8.86 | 43,328 |
| 2021-10-07 | $9.00 | $9.32 | $8.89 | $9.08 | $9.08 | 97,101 |
| 2021-10-06 | $9.30 | $9.30 | $8.83 | $8.93 | $8.93 | 89,601 |
| 2021-10-05 | $9.25 | $9.44 | $9.10 | $9.44 | $9.44 | 97,697 |
| 2021-10-04 | $9.38 | $9.45 | $9.17 | $9.22 | $9.22 | 32,973 |
| 2021-10-01 | $9.33 | $9.48 | $9.07 | $9.35 | $9.35 | 50,054 |
| 2021-09-30 | $9.43 | $9.58 | $9.17 | $9.34 | $9.34 | 48,607 |
| 2021-09-29 | $9.31 | $9.55 | $9.16 | $9.44 | $9.44 | 62,160 |
| 2021-09-28 | $9.39 | $9.59 | $9.05 | $9.29 | $9.29 | 45,506 |
| 2021-09-27 | $9.50 | $9.85 | $9.26 | $9.43 | $9.43 | 93,614 |
| 2021-09-24 | $9.50 | $9.76 | $9.35 | $9.47 | $9.47 | 52,900 |
| 2021-09-23 | $9.63 | $9.85 | $9.36 | $9.57 | $9.57 | 104,071 |
| 2021-09-22 | $9.59 | $9.85 | $9.43 | $9.54 | $9.54 | 58,700 |
| 2021-09-21 | $9.38 | $9.79 | $9.01 | $9.48 | $9.48 | 57,334 |
| 2021-09-20 | $9.49 | $9.75 | $9.11 | $9.39 | $9.39 | 98,812 |
| 2021-09-17 | $10.00 | $10.22 | $9.60 | $9.64 | $9.64 | 322,155 |
| 2021-09-16 | $10.00 | $10.08 | $9.84 | $10.00 | $10.00 | 40,491 |
| 2021-09-15 | $10.00 | $10.13 | $9.93 | $9.97 | $9.97 | 45,087 |
| 2021-09-14 | $10.22 | $10.29 | $10.03 | $10.13 | $10.13 | 42,158 |
| 2021-09-13 | $10.14 | $10.30 | $10.09 | $10.15 | $10.15 | 60,364 |
| 2021-09-10 | $10.10 | $10.24 | $10.06 | $10.17 | $10.17 | 59,660 |
| 2021-09-09 | $10.05 | $10.34 | $10.05 | $10.07 | $10.07 | 82,853 |
| 2021-09-08 | $10.11 | $10.63 | $9.99 | $10.04 | $10.04 | 98,966 |
| 2021-09-07 | $10.33 | $10.50 | $10.12 | $10.23 | $10.23 | 98,751 |
| 2021-09-03 | $9.96 | $10.69 | $9.96 | $10.27 | $10.27 | 87,893 |
| 2021-09-02 | $10.18 | $10.32 | $9.93 | $10.03 | $10.03 | 80,450 |
| 2021-09-01 | $10.40 | $10.40 | $9.92 | $10.16 | $10.16 | 51,793 |
| 2021-08-31 | $9.80 | $10.47 | $9.80 | $10.33 | $10.33 | 73,403 |
| 2021-08-30 | $10.58 | $10.85 | $9.64 | $9.80 | $9.80 | 319,115 |
| 2021-08-27 | $10.40 | $10.99 | $10.40 | $10.63 | $10.63 | 81,711 |
| 2021-08-26 | $10.51 | $11.00 | $10.31 | $10.43 | $10.43 | 116,825 |
| 2021-08-25 | $10.25 | $10.86 | $10.25 | $10.60 | $10.60 | 54,032 |
| 2021-08-24 | $10.52 | $10.76 | $9.89 | $10.36 | $10.36 | 61,586 |
| 2021-08-23 | $9.97 | $10.64 | $9.97 | $10.54 | $10.54 | 93,147 |
| 2021-08-20 | $9.80 | $10.10 | $9.66 | $9.93 | $9.93 | 44,958 |
| 2021-08-19 | $9.91 | $10.10 | $9.58 | $9.84 | $9.84 | 102,752 |
| 2021-08-18 | $10.82 | $10.82 | $9.89 | $9.96 | $9.96 | 150,972 |
| 2021-08-17 | $10.70 | $11.02 | $10.43 | $10.94 | $10.94 | 49,193 |
| 2021-08-16 | $10.89 | $11.14 | $10.60 | $10.84 | $10.84 | 71,982 |
| 2021-08-13 | $13.21 | $13.27 | $10.60 | $10.70 | $10.70 | 131,132 |
| 2021-08-12 | $13.20 | $13.41 | $12.83 | $13.32 | $13.32 | 43,346 |
| 2021-08-11 | $13.36 | $13.45 | $12.71 | $13.14 | $13.14 | 41,236 |
| 2021-08-10 | $13.76 | $13.76 | $13.23 | $13.40 | $13.40 | 26,119 |
| 2021-08-09 | $13.37 | $14.12 | $13.35 | $13.68 | $13.68 | 31,261 |
| 2021-08-06 | $12.64 | $13.28 | $12.53 | $13.28 | $13.28 | 45,764 |
| 2021-08-05 | $11.95 | $12.71 | $11.90 | $12.64 | $12.64 | 34,726 |
| 2021-08-04 | $12.23 | $12.77 | $12.02 | $12.02 | $12.02 | 326,139 |
| 2021-08-03 | $12.65 | $12.90 | $12.30 | $12.43 | $12.43 | 41,867 |
| 2021-08-02 | $12.88 | $12.97 | $12.59 | $12.68 | $12.68 | 39,524 |
| 2021-07-30 | $12.56 | $12.91 | $12.15 | $12.82 | $12.82 | 52,390 |
| 2021-07-29 | $13.08 | $13.14 | $12.38 | $12.54 | $12.54 | 38,180 |
| 2021-07-28 | $13.03 | $13.15 | $12.56 | $12.79 | $12.79 | 40,574 |
| 2021-07-27 | $12.65 | $12.96 | $12.35 | $12.82 | $12.82 | 39,920 |
| 2021-07-26 | $13.02 | $13.30 | $12.70 | $12.74 | $12.74 | 42,918 |
| 2021-07-23 | $13.35 | $13.35 | $12.86 | $13.03 | $13.03 | 19,227 |
| 2021-07-22 | $12.98 | $13.52 | $12.90 | $13.26 | $13.26 | 63,173 |
| 2021-07-21 | $12.75 | $13.47 | $12.27 | $12.91 | $12.91 | 80,372 |
| 2021-07-20 | $12.77 | $13.39 | $12.66 | $12.80 | $12.80 | 108,072 |
| 2021-07-19 | $13.15 | $13.35 | $12.18 | $12.83 | $12.83 | 139,881 |
| 2021-07-16 | $12.71 | $13.42 | $12.58 | $13.34 | $13.34 | 67,848 |
| 2021-07-15 | $12.35 | $12.62 | $11.90 | $12.49 | $12.49 | 78,330 |
| 2021-07-14 | $13.22 | $13.22 | $12.28 | $12.38 | $12.38 | 57,796 |
| 2021-07-13 | $13.54 | $13.60 | $13.02 | $13.11 | $13.11 | 31,828 |
| 2021-07-12 | $13.30 | $13.80 | $13.07 | $13.64 | $13.64 | 64,330 |
| 2021-07-09 | $13.12 | $13.57 | $12.96 | $13.43 | $13.43 | 59,798 |
| 2021-07-08 | $12.17 | $13.18 | $12.11 | $12.94 | $12.94 | 52,879 |
| 2021-07-07 | $12.61 | $12.76 | $12.07 | $12.53 | $12.53 | 66,888 |
| 2021-07-06 | $13.86 | $14.57 | $12.29 | $12.64 | $12.64 | 214,366 |
| 2021-07-02 | $14.12 | $14.55 | $13.67 | $13.77 | $13.77 | 132,925 |
| 2021-07-01 | $13.87 | $14.52 | $13.87 | $14.27 | $14.27 | 108,085 |
| 2021-06-30 | $14.63 | $14.87 | $13.72 | $13.80 | $13.80 | 344,974 |
| 2021-06-29 | $15.28 | $15.28 | $14.53 | $14.67 | $14.67 | 94,481 |
| 2021-06-28 | $15.67 | $16.01 | $14.83 | $14.95 | $14.95 | 135,980 |
| 2021-06-25 | $16.18 | $16.18 | $15.50 | $15.60 | $15.60 | 1,938,889 |
| 2021-06-24 | $15.94 | $16.18 | $15.51 | $16.00 | $16.00 | 192,917 |
| 2021-06-23 | $15.68 | $15.85 | $15.23 | $15.45 | $15.45 | 75,239 |
| 2021-06-22 | $17.00 | $17.03 | $15.51 | $15.75 | $15.75 | 197,857 |
| 2021-06-21 | $17.04 | $17.04 | $16.47 | $16.87 | $16.87 | 146,667 |
| 2021-06-18 | $16.38 | $17.10 | $16.38 | $16.99 | $16.99 | 120,471 |
| 2021-06-17 | $16.48 | $17.11 | $16.23 | $16.76 | $16.76 | 114,834 |
| 2021-06-16 | $16.85 | $16.95 | $16.26 | $16.55 | $16.55 | 116,759 |
| 2021-06-15 | $17.07 | $17.30 | $16.45 | $16.79 | $16.79 | 58,894 |
| 2021-06-14 | $17.46 | $17.46 | $16.83 | $17.11 | $17.11 | 112,245 |
| 2021-06-11 | $16.88 | $17.46 | $16.86 | $17.30 | $17.30 | 79,592 |
| 2021-06-10 | $17.07 | $17.59 | $16.92 | $17.05 | $17.05 | 61,685 |
| 2021-06-09 | $17.26 | $17.60 | $17.08 | $17.26 | $17.26 | 77,010 |
| 2021-06-08 | $17.24 | $17.41 | $16.77 | $17.26 | $17.26 | 91,324 |
| 2021-06-07 | $16.56 | $17.55 | $16.25 | $17.10 | $17.10 | 170,164 |
| 2021-06-04 | $15.79 | $16.50 | $15.67 | $16.36 | $16.36 | 82,272 |
| 2021-06-03 | $16.78 | $16.78 | $15.55 | $15.79 | $15.79 | 131,364 |
| 2021-06-02 | $16.68 | $17.19 | $16.12 | $16.79 | $16.79 | 222,828 |
| 2021-06-01 | $17.25 | $17.25 | $16.32 | $16.68 | $16.68 | 147,716 |
| 2021-05-28 | $16.87 | $17.65 | $16.87 | $17.20 | $17.20 | 76,520 |
| 2021-05-27 | $16.61 | $17.79 | $16.50 | $16.86 | $16.86 | 168,649 |
| 2021-05-26 | $16.41 | $16.70 | $16.33 | $16.59 | $16.59 | 79,946 |
| 2021-05-25 | $16.20 | $16.67 | $15.84 | $16.38 | $16.38 | 104,985 |
| 2021-05-24 | $16.28 | $16.71 | $16.00 | $16.25 | $16.25 | 138,687 |
| 2021-05-21 | $15.72 | $16.51 | $15.25 | $16.17 | $16.17 | 98,816 |
| 2021-05-20 | $14.88 | $16.00 | $14.82 | $15.83 | $15.83 | 163,930 |
| 2021-05-19 | $14.60 | $14.97 | $14.41 | $14.86 | $14.86 | 61,835 |
| 2021-05-18 | $15.00 | $15.16 | $14.57 | $15.00 | $15.00 | 213,923 |
| 2021-05-17 | $14.42 | $14.94 | $14.41 | $14.94 | $14.94 | 102,178 |
| 2021-05-14 | $14.50 | $14.88 | $14.03 | $14.51 | $14.51 | 50,922 |
| 2021-05-13 | $14.64 | $15.14 | $14.24 | $14.47 | $14.47 | 77,795 |
| 2021-05-12 | $14.60 | $15.06 | $13.84 | $14.70 | $14.70 | 74,876 |
| 2021-05-11 | $14.00 | $15.30 | $13.15 | $14.67 | $14.67 | 80,134 |
| 2021-05-10 | $15.71 | $15.71 | $14.40 | $14.49 | $14.49 | 71,958 |
| 2021-05-07 | $14.18 | $15.96 | $14.04 | $15.65 | $15.65 | 592,390 |
| 2021-05-06 | $14.91 | $15.39 | $14.20 | $15.39 | $15.39 | 161,218 |
| 2021-05-05 | $15.11 | $15.79 | $14.71 | $15.07 | $15.07 | 98,460 |
| 2021-05-04 | $15.97 | $15.97 | $14.95 | $14.99 | $14.99 | 431,346 |
| 2021-05-03 | $16.07 | $16.24 | $15.72 | $16.03 | $16.03 | 104,649 |
| 2021-04-30 | $16.72 | $16.87 | $15.55 | $16.05 | $16.05 | 217,336 |
| 2021-04-29 | $16.56 | $17.12 | $15.60 | $17.04 | $17.04 | 266,509 |
| 2021-04-28 | $14.80 | $16.86 | $14.41 | $16.55 | $16.55 | 778,927 |
| 2021-04-27 | $15.00 | $15.08 | $14.66 | $14.94 | $14.94 | 78,225 |
| 2021-04-26 | $14.72 | $15.00 | $14.50 | $14.88 | $14.88 | 126,578 |
| 2021-04-23 | $14.60 | $14.90 | $14.02 | $14.58 | $14.58 | 92,894 |
| 2021-04-22 | $14.00 | $14.95 | $13.81 | $14.44 | $14.44 | 230,149 |
| 2021-04-21 | $13.54 | $14.05 | $12.85 | $13.89 | $13.89 | 66,846 |
| 2021-04-20 | $13.21 | $13.65 | $12.94 | $13.63 | $13.63 | 83,182 |
| 2021-04-19 | $13.79 | $13.79 | $12.69 | $13.30 | $13.30 | 99,526 |
| 2021-04-16 | $14.20 | $14.25 | $13.00 | $13.68 | $13.68 | 206,983 |
| 2021-04-15 | $14.19 | $14.34 | $13.58 | $14.16 | $14.16 | 110,799 |
| 2021-04-14 | $13.77 | $14.63 | $13.77 | $14.08 | $14.08 | 97,271 |
| 2021-04-13 | $13.41 | $14.36 | $13.34 | $13.97 | $13.97 | 118,099 |
| 2021-04-12 | $14.16 | $14.28 | $13.29 | $13.45 | $13.45 | 131,952 |
| 2021-04-09 | $14.03 | $14.35 | $13.89 | $14.16 | $14.16 | 110,980 |
| 2021-04-08 | $13.88 | $14.42 | $13.65 | $14.25 | $14.25 | 100,726 |
| 2021-04-07 | $14.93 | $15.17 | $13.47 | $13.76 | $13.76 | 211,681 |
| 2021-04-06 | $14.20 | $15.18 | $14.09 | $15.03 | $15.03 | 330,201 |
| 2021-04-05 | $14.14 | $14.35 | $13.52 | $14.24 | $14.24 | 199,869 |
| 2021-04-01 | $13.98 | $14.05 | $13.24 | $14.05 | $14.05 | 196,117 |
| 2021-03-31 | $12.42 | $14.02 | $12.42 | $13.92 | $13.92 | 211,823 |
| 2021-03-30 | $12.06 | $12.61 | $11.53 | $12.38 | $12.38 | 170,893 |
| 2021-03-29 | $12.50 | $12.65 | $11.50 | $11.89 | $11.89 | 317,338 |
| 2021-03-26 | $14.10 | $14.10 | $12.18 | $12.50 | $12.50 | 520,835 |
| 2021-03-25 | $13.21 | $14.06 | $12.70 | $13.78 | $13.78 | 171,593 |
| 2021-03-24 | $14.40 | $14.76 | $13.08 | $13.13 | $13.13 | 220,748 |
| 2021-03-23 | $15.00 | $15.02 | $14.16 | $14.21 | $14.21 | 126,157 |
| 2021-03-22 | $15.40 | $15.71 | $14.74 | $15.00 | $15.00 | 81,908 |
| 2021-03-19 | $15.78 | $16.34 | $15.33 | $15.37 | $15.37 | 273,945 |
| 2021-03-18 | $16.14 | $16.38 | $15.53 | $15.68 | $15.68 | 92,479 |
| 2021-03-17 | $16.42 | $16.63 | $15.70 | $16.38 | $16.38 | 85,937 |
| 2021-03-16 | $16.96 | $17.25 | $15.87 | $16.70 | $16.70 | 162,213 |
| 2021-03-15 | $16.30 | $16.55 | $15.59 | $16.39 | $16.39 | 93,039 |
| 2021-03-12 | $16.07 | $16.32 | $15.59 | $16.29 | $16.29 | 102,230 |
| 2021-03-11 | $15.75 | $16.24 | $15.43 | $16.00 | $16.00 | 142,518 |
| 2021-03-10 | $14.81 | $15.64 | $14.32 | $15.40 | $15.40 | 286,345 |
| 2021-03-09 | $14.48 | $15.16 | $14.06 | $14.80 | $14.80 | 178,112 |
| 2021-03-08 | $14.00 | $14.92 | $13.58 | $13.96 | $13.96 | 188,700 |
| 2021-03-05 | $14.45 | $14.81 | $13.05 | $14.11 | $14.11 | 361,287 |
| 2021-03-04 | $14.85 | $14.94 | $13.57 | $13.91 | $13.91 | 395,500 |
| 2021-03-03 | $15.33 | $15.72 | $14.84 | $14.94 | $14.94 | 208,003 |
| 2021-03-02 | $15.85 | $15.89 | $15.05 | $15.38 | $15.38 | 150,198 |
| 2021-03-01 | $15.83 | $16.50 | $15.51 | $15.85 | $15.85 | 104,449 |
| 2021-02-26 | $16.65 | $16.98 | $15.21 | $15.80 | $15.80 | 228,270 |
| 2021-02-25 | $17.00 | $17.10 | $16.03 | $16.44 | $16.44 | 197,547 |
| 2021-02-24 | $17.09 | $17.46 | $16.85 | $17.08 | $17.08 | 113,498 |
| 2021-02-23 | $18.35 | $18.35 | $16.23 | $16.81 | $16.81 | 305,565 |
| 2021-02-22 | $17.56 | $19.19 | $17.08 | $18.51 | $18.51 | 373,493 |
| 2021-02-19 | $17.48 | $18.24 | $17.14 | $17.55 | $17.55 | 574,292 |
| 2021-02-18 | $16.80 | $16.87 | $15.90 | $16.19 | $16.19 | 290,650 |
| 2021-02-17 | $17.44 | $17.94 | $16.20 | $16.84 | $16.84 | 443,218 |
| 2021-02-16 | $17.97 | $18.29 | $17.35 | $17.44 | $17.44 | 271,969 |
| 2021-02-12 | $18.37 | $18.78 | $17.30 | $17.40 | $17.40 | 956,491 |
| 2021-02-11 | $24.07 | $24.75 | $20.88 | $20.97 | $20.97 | 164,043 |
| 2021-02-10 | $22.53 | $24.75 | $22.53 | $23.95 | $23.95 | 79,160 |
| 2021-02-09 | $23.80 | $24.42 | $22.89 | $24.00 | $24.00 | 81,171 |
| 2021-02-08 | $24.08 | $25.18 | $23.80 | $23.85 | $23.85 | 80,185 |
| 2021-02-05 | $24.81 | $25.27 | $23.35 | $24.00 | $24.00 | 26,216 |
| 2021-02-04 | $22.62 | $24.68 | $22.27 | $24.25 | $24.25 | 44,083 |
| 2021-02-03 | $22.83 | $23.50 | $22.12 | $22.78 | $22.78 | 46,620 |
| 2021-02-02 | $22.95 | $23.42 | $22.00 | $22.82 | $22.82 | 31,770 |
| 2021-02-01 | $21.98 | $23.00 | $20.69 | $22.70 | $22.70 | 35,522 |
| 2021-01-29 | $22.74 | $23.51 | $21.73 | $22.25 | $22.25 | 33,810 |
| 2021-01-28 | $22.86 | $23.80 | $22.30 | $22.99 | $22.99 | 40,773 |
| 2021-01-27 | $22.82 | $23.91 | $21.51 | $23.29 | $23.29 | 71,414 |
| 2021-01-26 | $25.51 | $25.89 | $22.54 | $23.28 | $23.28 | 138,242 |
| 2021-01-25 | $26.37 | $26.77 | $24.43 | $25.42 | $25.42 | 45,983 |
| 2021-01-22 | $26.09 | $26.76 | $25.60 | $25.85 | $25.85 | 31,466 |
| 2021-01-21 | $27.50 | $28.81 | $25.26 | $26.20 | $26.20 | 48,383 |
| 2021-01-20 | $29.56 | $29.84 | $26.63 | $27.34 | $27.34 | 76,783 |
| 2021-01-19 | $29.07 | $29.81 | $28.24 | $28.78 | $28.78 | 34,616 |
| 2021-01-15 | $27.66 | $29.15 | $27.16 | $28.80 | $28.80 | 102,181 |
| 2021-01-14 | $30.00 | $30.67 | $27.46 | $27.73 | $27.73 | 42,187 |
| 2021-01-13 | $29.13 | $30.21 | $26.04 | $29.29 | $29.29 | 68,175 |
| 2021-01-12 | $31.08 | $32.00 | $29.29 | $29.69 | $29.69 | 41,331 |
| 2021-01-11 | $35.65 | $37.00 | $29.28 | $30.41 | $30.41 | 193,622 |
| 2021-01-08 | $35.62 | $36.69 | $33.95 | $35.53 | $35.53 | 26,068 |
| 2021-01-07 | $34.56 | $36.90 | $33.82 | $35.55 | $35.55 | 47,563 |
| 2021-01-06 | $36.17 | $36.90 | $33.72 | $34.50 | $34.50 | 47,185 |
| 2021-01-05 | $33.64 | $37.86 | $32.62 | $35.55 | $35.55 | 91,039 |
| 2021-01-04 | $32.53 | $33.96 | $30.46 | $33.10 | $33.10 | 48,763 |
| 2020-12-31 | $31.40 | $34.00 | $31.40 | $32.33 | $32.33 | 36,106 |
| 2020-12-30 | $34.61 | $34.61 | $30.02 | $31.85 | $31.85 | 182,962 |
| 2020-12-29 | $35.10 | $36.59 | $33.53 | $33.90 | $33.90 | 53,253 |
| 2020-12-28 | $34.61 | $35.18 | $33.53 | $34.46 | $34.46 | 34,512 |
| 2020-12-24 | $35.15 | $36.93 | $34.04 | $34.11 | $34.11 | 19,368 |
| 2020-12-23 | $32.32 | $37.08 | $32.00 | $35.15 | $35.15 | 89,669 |
| 2020-12-22 | $30.80 | $33.31 | $30.80 | $32.33 | $32.33 | 126,263 |
| 2020-12-21 | $32.58 | $32.86 | $28.75 | $30.47 | $30.47 | 171,584 |
| 2020-12-18 | $29.80 | $35.29 | $29.80 | $32.46 | $32.46 | 1,095,403 |
| 2020-12-17 | $26.33 | $31.43 | $26.33 | $29.80 | $29.80 | 325,360 |
| 2020-12-16 | $28.69 | $28.85 | $26.00 | $26.58 | $26.58 | 121,529 |
| 2020-12-15 | $28.06 | $29.80 | $27.15 | $28.25 | $28.25 | 55,226 |
| 2020-12-14 | $25.47 | $29.73 | $24.20 | $28.07 | $28.07 | 64,331 |
| 2020-12-11 | $25.83 | $27.96 | $24.57 | $26.00 | $26.00 | 53,830 |
| 2020-12-10 | $27.70 | $27.74 | $25.51 | $25.84 | $25.84 | 21,337 |
| 2020-12-09 | $28.27 | $28.41 | $26.28 | $26.60 | $26.60 | 31,199 |
| 2020-12-08 | $27.99 | $29.45 | $27.00 | $27.99 | $27.99 | 32,901 |
| 2020-12-07 | $29.22 | $29.45 | $25.93 | $27.99 | $27.99 | 57,327 |
| 2020-12-04 | $29.27 | $29.89 | $28.24 | $29.56 | $29.56 | 65,598 |
| 2020-12-03 | $29.00 | $29.50 | $28.56 | $29.28 | $29.28 | 87,637 |
| 2020-12-02 | $28.36 | $31.24 | $28.24 | $29.00 | $29.00 | 129,214 |
| 2020-12-01 | $27.97 | $30.79 | $27.86 | $28.80 | $28.80 | 93,302 |
| 2020-11-30 | $25.57 | $28.10 | $25.08 | $28.08 | $28.08 | 85,561 |
| 2020-11-27 | $25.27 | $26.04 | $25.00 | $25.13 | $25.13 | 34,921 |
| 2020-11-25 | $25.98 | $26.18 | $24.83 | $25.17 | $25.17 | 93,212 |
| 2020-11-24 | $25.65 | $26.47 | $25.26 | $25.77 | $25.77 | 78,052 |
| 2020-11-23 | $26.17 | $26.32 | $25.11 | $26.00 | $26.00 | 101,464 |
| 2020-11-20 | $26.58 | $27.25 | $25.02 | $25.89 | $25.89 | 290,465 |
| 2020-11-19 | $25.05 | $26.47 | $25.00 | $26.00 | $26.00 | 82,422 |
| 2020-11-18 | $25.12 | $26.69 | $24.40 | $25.28 | $25.28 | 203,513 |
| 2020-11-17 | $23.54 | $25.00 | $22.73 | $24.52 | $24.52 | 57,000 |
| 2020-11-16 | $25.16 | $25.48 | $22.00 | $23.83 | $23.83 | 250,651 |
| 2020-11-13 | $22.38 | $25.20 | $21.62 | $24.49 | $24.49 | 110,384 |
| 2020-11-12 | $22.00 | $24.59 | $21.09 | $22.00 | $22.00 | 93,885 |
| 2020-11-11 | $20.37 | $21.28 | $20.37 | $21.28 | $21.28 | 54,999 |
| 2020-11-10 | $20.25 | $20.93 | $19.22 | $20.55 | $20.55 | 70,934 |
| 2020-11-09 | $20.75 | $21.01 | $19.76 | $20.34 | $20.34 | 41,046 |
| 2020-11-06 | $20.53 | $21.51 | $20.01 | $20.22 | $20.22 | 75,707 |
| 2020-11-05 | $19.95 | $21.00 | $19.07 | $20.25 | $20.25 | 155,660 |
| 2020-11-04 | $18.04 | $22.50 | $17.69 | $20.00 | $20.00 | 161,258 |
| 2020-11-03 | $17.20 | $18.32 | $17.20 | $17.78 | $17.78 | 53,141 |
| 2020-11-02 | $16.85 | $17.78 | $16.54 | $17.11 | $17.11 | 37,172 |
| 2020-10-30 | $16.67 | $17.34 | $16.24 | $16.61 | $16.61 | 71,418 |
| 2020-10-29 | $17.12 | $18.00 | $16.43 | $16.71 | $16.71 | 49,443 |
| 2020-10-28 | $17.91 | $18.85 | $17.61 | $17.77 | $17.77 | 57,994 |
| 2020-10-27 | $17.00 | $18.18 | $16.25 | $17.82 | $17.82 | 62,448 |
| 2020-10-26 | $15.51 | $16.40 | $15.51 | $16.40 | $16.40 | 67,486 |
| 2020-10-23 | $15.11 | $15.90 | $15.10 | $15.51 | $15.51 | 21,674 |
| 2020-10-22 | $15.12 | $15.92 | $15.00 | $15.28 | $15.28 | 74,153 |
| 2020-10-21 | $15.49 | $15.52 | $14.62 | $15.00 | $15.00 | 69,677 |
| 2020-10-20 | $15.79 | $16.11 | $15.15 | $15.54 | $15.54 | 33,558 |
| 2020-10-19 | $16.09 | $16.38 | $15.67 | $15.97 | $15.97 | 22,760 |
| 2020-10-16 | $17.29 | $17.68 | $15.31 | $15.84 | $15.84 | 150,950 |
| 2020-10-15 | $18.46 | $18.46 | $16.50 | $17.27 | $17.27 | 99,279 |
| 2020-10-14 | $15.28 | $19.30 | $15.20 | $18.55 | $18.55 | 611,535 |
| 2020-10-13 | $15.50 | $15.80 | $15.00 | $15.01 | $15.01 | 38,022 |
| 2020-10-12 | $16.01 | $16.50 | $15.50 | $15.50 | $15.50 | 39,597 |
| 2020-10-09 | $15.85 | $16.38 | $15.45 | $15.66 | $15.66 | 84,622 |
| 2020-10-08 | $15.50 | $15.86 | $15.00 | $15.40 | $15.40 | 75,359 |
| 2020-10-07 | $15.78 | $17.74 | $15.23 | $15.23 | $15.23 | 208,200 |
| 2020-10-06 | $15.90 | $16.18 | $15.52 | $15.52 | $15.52 | 46,022 |
| 2020-10-05 | $16.35 | $16.62 | $15.40 | $15.68 | $15.68 | 150,414 |
| 2020-10-02 | $15.50 | $17.05 | $14.60 | $16.00 | $16.00 | 729,786 |
Oncorus Inc (ONCR) News Headlines
Recent Oncorus Inc (ONCR) News
Similar Companies to Oncorus Inc (ONCR) 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 |