Oncolytics Biotech Inc (ONCY)

Exchange: NASDAQ

$1.81 ($-0.07) -3.72%

Data as of Nov. 26, 2021

Nov. 26, 2021
Oncolytics Biotech Inc - Daily Information
Click for more stock information on Oncolytics Biotech Inc.
Daily Information Data
Date Nov. 26, 2021
Open $1.75
Previous Close $1.81
High $1.87
Low $1.74
Adjusted Open $1.75
Previous Adjusted Close $1.81
Adjusted High $1.87
Adjusted Low $1.74

About Oncolytics Biotech Inc (ONCY)

Oncolytics is a biotechnology company developing pelareorep, an intravenously delivered immunotherapeutic agent. This compound induces anti-cancer immune responses and promotes an inflamed tumor phenotype -- turning "cold" tumors "hot" -- through innate and adaptive immune responses to treat a variety of cancers. Pelareorep has demonstrated synergies with immune checkpoint inhibitors and may also be synergistic with other approved immuno-oncology agents. Oncolytics is currently conducting and planning clinical trials evaluating pelareorep in combination with checkpoint inhibitors and targeted therapies in solid and hematological malignancies, as it advances towards a registration study in metastatic breast cancer.

Historical Stock Data for Oncolytics Biotech Inc (ONCY)
Date Open High Low Close Adj.Close Volume
2021-11-26 $1.75 $1.87 $1.74 $1.81 $1.81 130,892
2021-11-24 $1.78 $1.89 $1.77 $1.88 $1.88 167,460
2021-11-23 $1.84 $1.89 $1.77 $1.80 $1.80 271,283
2021-11-22 $1.73 $1.89 $1.71 $1.86 $1.86 513,600
2021-11-19 $1.71 $1.77 $1.69 $1.74 $1.74 322,197
2021-11-18 $1.82 $1.84 $1.73 $1.75 $1.75 363,364
2021-11-17 $1.85 $1.87 $1.82 $1.84 $1.84 178,931
2021-11-16 $1.89 $1.90 $1.83 $1.85 $1.85 470,787
2021-11-15 $1.96 $1.99 $1.89 $1.90 $1.90 470,948
2021-11-12 $1.99 $2.01 $1.96 $1.97 $1.97 160,243
2021-11-11 $2.02 $2.03 $1.96 $2.01 $2.01 260,990
2021-11-10 $2.08 $2.08 $2.00 $2.00 $2.00 159,574
2021-11-09 $2.06 $2.11 $2.01 $2.07 $2.07 203,264
2021-11-08 $2.10 $2.10 $2.03 $2.08 $2.08 285,215
2021-11-05 $2.19 $2.19 $2.05 $2.10 $2.10 241,426
2021-11-04 $2.12 $2.13 $2.03 $2.03 $2.03 285,209
2021-11-03 $2.17 $2.18 $2.10 $2.13 $2.13 216,664
2021-11-02 $2.22 $2.23 $2.11 $2.15 $2.15 99,524
2021-11-01 $2.02 $2.22 $2.02 $2.17 $2.17 225,817
2021-10-29 $2.08 $2.08 $2.02 $2.04 $2.04 113,125
2021-10-28 $2.03 $2.10 $2.02 $2.08 $2.08 213,802
2021-10-27 $2.07 $2.11 $2.03 $2.03 $2.03 130,728
2021-10-26 $2.19 $2.19 $2.08 $2.11 $2.11 214,705
2021-10-25 $2.24 $2.29 $2.17 $2.17 $2.17 217,788
2021-10-22 $2.27 $2.31 $2.20 $2.24 $2.24 202,980
2021-10-21 $2.33 $2.38 $2.26 $2.30 $2.30 206,004
2021-10-20 $2.22 $2.33 $2.21 $2.29 $2.29 330,085
2021-10-19 $2.19 $2.28 $2.12 $2.24 $2.24 223,999
2021-10-18 $2.22 $2.25 $2.12 $2.15 $2.15 200,537
2021-10-15 $2.21 $2.26 $2.16 $2.22 $2.22 212,611
2021-10-14 $2.15 $2.22 $2.13 $2.19 $2.19 203,481
2021-10-13 $2.13 $2.16 $2.08 $2.12 $2.12 175,453
2021-10-12 $1.96 $2.13 $1.96 $2.13 $2.13 333,807
2021-10-11 $1.94 $2.01 $1.94 $1.95 $1.95 105,576
2021-10-08 $1.93 $1.96 $1.91 $1.95 $1.95 118,123
2021-10-07 $1.90 $1.97 $1.90 $1.94 $1.94 203,273
2021-10-06 $1.91 $1.96 $1.88 $1.91 $1.91 144,730
2021-10-05 $1.90 $1.96 $1.90 $1.94 $1.94 145,002
2021-10-04 $1.97 $1.99 $1.87 $1.89 $1.89 393,514
2021-10-01 $2.05 $2.11 $1.93 $2.01 $2.01 294,024
2021-09-30 $2.09 $2.09 $2.04 $2.09 $2.09 93,540
2021-09-29 $2.10 $2.17 $2.04 $2.06 $2.06 178,319
2021-09-28 $2.17 $2.19 $2.10 $2.12 $2.12 101,572
2021-09-27 $2.10 $2.22 $2.07 $2.17 $2.17 174,331
2021-09-24 $2.18 $2.18 $2.12 $2.15 $2.15 112,871
2021-09-23 $2.17 $2.21 $2.14 $2.18 $2.18 222,353
2021-09-22 $2.18 $2.20 $2.14 $2.17 $2.17 150,332
2021-09-21 $2.05 $2.13 $2.05 $2.13 $2.13 183,016
2021-09-20 $1.98 $2.17 $1.97 $2.04 $2.04 381,385
2021-09-17 $2.06 $2.06 $2.00 $2.01 $2.01 147,625
2021-09-16 $2.02 $2.09 $1.92 $2.09 $2.09 269,051
2021-09-15 $2.06 $2.09 $1.98 $2.02 $2.02 179,262
2021-09-14 $2.10 $2.12 $2.05 $2.07 $2.07 121,963
2021-09-13 $2.13 $2.15 $2.08 $2.10 $2.10 92,254
2021-09-10 $2.14 $2.17 $2.08 $2.10 $2.10 122,469
2021-09-09 $2.11 $2.16 $2.10 $2.15 $2.15 79,954
2021-09-08 $2.16 $2.17 $2.03 $2.11 $2.11 127,428
2021-09-07 $2.25 $2.28 $2.15 $2.17 $2.17 139,050
2021-09-03 $2.28 $2.28 $2.20 $2.25 $2.25 74,474
2021-09-02 $2.28 $2.30 $2.23 $2.26 $2.26 143,381
2021-09-01 $2.28 $2.33 $2.27 $2.30 $2.30 79,808
2021-08-31 $2.19 $2.31 $2.19 $2.31 $2.31 142,228
2021-08-30 $2.24 $2.26 $2.19 $2.19 $2.19 192,468
2021-08-27 $2.26 $2.28 $2.22 $2.28 $2.28 87,699
2021-08-26 $2.33 $2.34 $2.22 $2.25 $2.25 97,011
2021-08-25 $2.30 $2.30 $2.23 $2.30 $2.30 98,750
2021-08-24 $2.33 $2.37 $2.22 $2.23 $2.23 228,422
2021-08-23 $2.08 $2.33 $2.08 $2.33 $2.33 363,376
2021-08-20 $2.09 $2.09 $1.99 $2.07 $2.07 164,906
2021-08-19 $2.04 $2.15 $2.00 $2.08 $2.08 137,708
2021-08-18 $1.95 $2.07 $1.94 $2.05 $2.05 363,179
2021-08-17 $2.00 $2.05 $1.93 $1.93 $1.93 276,327
2021-08-16 $2.07 $2.09 $1.99 $2.05 $2.05 279,978
2021-08-13 $2.19 $2.20 $2.07 $2.09 $2.09 235,607
2021-08-12 $2.18 $2.21 $2.14 $2.20 $2.20 178,686
2021-08-11 $2.17 $2.21 $2.15 $2.16 $2.16 156,317
2021-08-10 $2.20 $2.23 $2.14 $2.19 $2.19 244,687
2021-08-09 $2.17 $2.23 $2.13 $2.20 $2.20 267,562
2021-08-06 $2.10 $2.27 $2.10 $2.23 $2.23 246,502
2021-08-05 $2.13 $2.24 $2.13 $2.19 $2.19 120,232
2021-08-04 $2.28 $2.31 $2.15 $2.16 $2.16 232,743
2021-08-03 $2.28 $2.32 $2.21 $2.27 $2.27 154,948
2021-08-02 $2.31 $2.36 $2.27 $2.27 $2.27 123,014
2021-07-30 $2.35 $2.38 $2.29 $2.32 $2.32 111,227
2021-07-29 $2.38 $2.40 $2.32 $2.38 $2.38 97,209
2021-07-28 $2.34 $2.41 $2.31 $2.40 $2.40 169,366
2021-07-27 $2.39 $2.41 $2.32 $2.34 $2.34 141,875
2021-07-26 $2.47 $2.48 $2.39 $2.43 $2.43 171,211
2021-07-23 $2.60 $2.60 $2.46 $2.51 $2.51 173,006
2021-07-22 $2.55 $2.57 $2.47 $2.54 $2.54 279,747
2021-07-21 $2.49 $2.55 $2.40 $2.52 $2.52 226,171
2021-07-20 $2.33 $2.44 $2.31 $2.40 $2.40 172,561
2021-07-19 $2.53 $2.53 $2.29 $2.35 $2.35 373,696
2021-07-16 $2.25 $2.41 $2.25 $2.37 $2.37 280,167
2021-07-15 $2.38 $2.38 $2.18 $2.22 $2.22 463,364
2021-07-14 $2.48 $2.50 $2.34 $2.39 $2.39 267,564
2021-07-13 $2.57 $2.57 $2.45 $2.48 $2.48 260,858
2021-07-12 $2.58 $2.62 $2.51 $2.57 $2.57 130,105
2021-07-09 $2.58 $2.63 $2.52 $2.61 $2.61 123,997
2021-07-08 $2.58 $2.59 $2.45 $2.55 $2.55 335,313
2021-07-07 $2.67 $2.68 $2.56 $2.59 $2.59 285,478
2021-07-06 $2.79 $2.79 $2.65 $2.69 $2.69 242,141
2021-07-02 $2.74 $2.77 $2.69 $2.77 $2.77 202,776
2021-07-01 $2.80 $2.80 $2.70 $2.74 $2.74 329,337
2021-06-30 $2.77 $2.84 $2.73 $2.77 $2.77 209,287
2021-06-29 $2.80 $2.84 $2.75 $2.79 $2.79 304,863
2021-06-28 $2.89 $2.92 $2.79 $2.82 $2.82 467,123
2021-06-25 $2.91 $2.98 $2.88 $2.90 $2.90 270,307
2021-06-24 $2.88 $3.00 $2.88 $2.97 $2.97 391,807
2021-06-23 $2.89 $2.90 $2.84 $2.88 $2.88 144,055
2021-06-22 $2.85 $2.88 $2.79 $2.86 $2.86 140,946
2021-06-21 $2.94 $2.95 $2.83 $2.88 $2.88 215,952
2021-06-18 $2.86 $2.92 $2.80 $2.92 $2.92 257,135
2021-06-17 $2.75 $2.85 $2.74 $2.83 $2.83 243,405
2021-06-16 $2.80 $2.84 $2.70 $2.78 $2.78 312,446
2021-06-15 $2.92 $2.93 $2.75 $2.82 $2.82 499,538
2021-06-14 $2.94 $3.00 $2.90 $2.91 $2.91 262,327
2021-06-11 $3.01 $3.01 $2.92 $2.97 $2.97 434,609
2021-06-10 $3.02 $3.10 $2.96 $2.99 $2.99 244,882
2021-06-09 $3.00 $3.15 $2.98 $3.03 $3.03 544,142
2021-06-08 $3.00 $3.03 $2.89 $2.97 $2.97 478,241
2021-06-07 $3.05 $3.08 $2.93 $2.99 $2.99 818,576
2021-06-04 $3.10 $3.13 $3.05 $3.05 $3.05 255,343
2021-06-03 $3.11 $3.16 $3.03 $3.10 $3.10 572,618
2021-06-02 $3.20 $3.20 $3.07 $3.16 $3.16 551,487
2021-06-01 $3.11 $3.21 $3.08 $3.18 $3.18 641,884
2021-05-28 $3.01 $3.14 $3.01 $3.05 $3.05 426,003
2021-05-27 $3.03 $3.06 $2.99 $3.03 $3.03 346,604
2021-05-26 $2.96 $3.08 $2.95 $3.04 $3.04 326,888
2021-05-25 $3.04 $3.05 $2.93 $3.01 $3.01 422,767
2021-05-24 $2.98 $3.15 $2.98 $3.04 $3.04 516,890
2021-05-21 $3.06 $3.08 $2.92 $2.98 $2.98 562,813
2021-05-20 $2.95 $3.13 $2.91 $3.06 $3.06 1,119,425
2021-05-19 $2.83 $2.86 $2.75 $2.83 $2.83 379,680
2021-05-18 $2.78 $2.92 $2.73 $2.87 $2.87 391,130
2021-05-17 $2.67 $2.75 $2.58 $2.74 $2.74 657,266
2021-05-14 $2.59 $2.74 $2.59 $2.64 $2.64 462,927
2021-05-13 $2.67 $2.79 $2.58 $2.60 $2.60 628,520
2021-05-12 $2.68 $2.73 $2.63 $2.65 $2.65 435,089
2021-05-11 $2.76 $2.79 $2.60 $2.65 $2.65 773,367
2021-05-10 $2.83 $2.87 $2.75 $2.78 $2.78 509,462
2021-05-07 $2.90 $3.01 $2.77 $2.86 $2.86 898,631
2021-05-06 $2.99 $3.02 $2.90 $2.92 $2.92 578,698
2021-05-05 $3.00 $3.05 $2.92 $3.04 $3.04 417,106
2021-05-04 $3.08 $3.08 $2.89 $2.97 $2.97 638,091
2021-05-03 $3.07 $3.09 $3.00 $3.05 $3.05 534,637
2021-04-30 $3.04 $3.09 $2.99 $3.05 $3.05 531,830
2021-04-29 $3.10 $3.10 $3.02 $3.06 $3.06 575,204
2021-04-28 $3.01 $3.07 $2.97 $3.04 $3.04 648,972
2021-04-27 $3.10 $3.11 $3.02 $3.05 $3.05 496,097
2021-04-26 $3.03 $3.06 $2.95 $3.04 $3.04 687,233
2021-04-23 $3.03 $3.10 $2.95 $3.03 $3.03 701,177
2021-04-22 $3.02 $3.13 $2.96 $3.03 $3.03 729,334
2021-04-21 $2.93 $3.07 $2.92 $3.04 $3.04 752,016
2021-04-20 $2.84 $3.02 $2.79 $3.02 $3.02 921,257
2021-04-19 $2.92 $2.97 $2.76 $2.87 $2.87 931,889
2021-04-16 $3.00 $3.02 $2.79 $2.99 $2.99 1,293,975
2021-04-15 $3.07 $3.22 $2.90 $2.93 $2.93 1,899,940
2021-04-14 $3.09 $3.25 $3.04 $3.07 $3.07 1,212,739
2021-04-13 $3.18 $3.45 $3.10 $3.14 $3.14 2,151,027
2021-04-12 $4.06 $4.07 $3.23 $3.26 $3.26 3,506,366
2021-04-09 $4.74 $4.74 $3.84 $4.01 $4.01 3,564,218
2021-04-08 $4.47 $4.83 $4.38 $4.64 $4.64 3,334,063
2021-04-07 $4.17 $4.59 $4.03 $4.37 $4.37 2,249,575
2021-04-06 $3.97 $4.33 $3.91 $4.19 $4.19 1,740,820
2021-04-05 $3.90 $4.00 $3.82 $3.94 $3.94 1,041,696
2021-04-01 $3.91 $3.93 $3.74 $3.82 $3.82 682,673
2021-03-31 $3.70 $3.88 $3.61 $3.81 $3.81 1,160,848
2021-03-30 $3.62 $3.75 $3.47 $3.65 $3.65 952,805
2021-03-29 $3.75 $3.86 $3.56 $3.64 $3.64 1,522,885
2021-03-26 $3.57 $3.95 $3.57 $3.70 $3.70 2,052,078
2021-03-25 $3.86 $3.94 $3.31 $3.49 $3.49 3,424,626
2021-03-24 $3.78 $4.37 $3.65 $4.11 $4.11 10,438,726
2021-03-23 $3.02 $3.66 $2.97 $3.60 $3.60 6,935,074
2021-03-22 $3.07 $3.18 $2.99 $3.07 $3.07 695,869
2021-03-19 $3.00 $3.14 $2.98 $3.05 $3.05 752,074
2021-03-18 $3.09 $3.30 $2.92 $3.00 $3.00 1,249,592
2021-03-17 $3.06 $3.24 $3.05 $3.17 $3.17 530,537
2021-03-16 $3.09 $3.20 $3.05 $3.12 $3.12 889,868
2021-03-15 $3.01 $3.15 $2.99 $3.09 $3.09 601,731
2021-03-12 $3.01 $3.10 $2.94 $2.99 $2.99 794,630
2021-03-11 $2.96 $3.11 $2.85 $3.11 $3.11 1,332,930
2021-03-10 $2.94 $3.00 $2.76 $2.93 $2.93 999,050
2021-03-09 $2.73 $2.88 $2.72 $2.85 $2.85 887,910
2021-03-08 $2.78 $2.95 $2.60 $2.72 $2.72 1,044,943
2021-03-05 $3.05 $3.09 $2.40 $2.68 $2.68 2,339,934
2021-03-04 $3.18 $3.25 $2.86 $3.05 $3.05 1,480,328
2021-03-03 $3.20 $3.29 $3.06 $3.24 $3.24 1,028,235
2021-03-02 $3.42 $3.42 $3.09 $3.17 $3.17 1,519,336
2021-03-01 $3.35 $3.36 $3.25 $3.36 $3.36 687,362
2021-02-26 $3.41 $3.44 $3.12 $3.21 $3.21 1,830,849
2021-02-25 $3.88 $3.88 $3.41 $3.47 $3.47 1,881,460
2021-02-24 $3.76 $3.99 $3.60 $3.88 $3.88 3,083,067
2021-02-23 $3.43 $3.75 $3.11 $3.73 $3.73 6,581,713
2021-02-22 $3.37 $3.48 $3.11 $3.30 $3.30 2,053,087
2021-02-19 $3.50 $3.50 $3.32 $3.39 $3.39 1,745,356
2021-02-18 $3.72 $3.76 $3.21 $3.50 $3.50 4,101,058
2021-02-17 $4.66 $4.70 $3.45 $3.56 $3.56 20,375,212
2021-02-16 $2.74 $3.02 $2.69 $3.01 $3.01 1,500,161
2021-02-12 $2.71 $2.79 $2.61 $2.68 $2.68 638,188
2021-02-11 $2.85 $2.92 $2.65 $2.70 $2.70 944,409
2021-02-10 $2.91 $3.04 $2.72 $2.83 $2.83 1,153,788
2021-02-09 $2.82 $2.94 $2.76 $2.89 $2.89 1,031,853
2021-02-08 $2.75 $2.88 $2.75 $2.80 $2.80 955,350
2021-02-05 $2.85 $2.85 $2.68 $2.73 $2.73 689,085
2021-02-04 $2.62 $2.85 $2.59 $2.81 $2.81 1,025,654
2021-02-03 $2.51 $2.63 $2.45 $2.59 $2.59 2,436,026
2021-02-02 $2.45 $2.49 $2.39 $2.47 $2.47 465,904
2021-02-01 $2.47 $2.50 $2.39 $2.42 $2.42 911,379
2021-01-29 $2.50 $2.55 $2.37 $2.50 $2.50 1,043,655
2021-01-28 $2.38 $2.52 $2.35 $2.50 $2.50 786,292
2021-01-27 $2.43 $2.53 $2.32 $2.39 $2.39 854,672
2021-01-26 $2.55 $2.56 $2.41 $2.44 $2.44 1,270,190
2021-01-25 $2.46 $2.58 $2.37 $2.50 $2.50 1,256,109
2021-01-22 $2.65 $2.74 $2.50 $2.55 $2.55 2,011,221
2021-01-21 $2.84 $2.88 $2.70 $2.72 $2.72 1,064,112
2021-01-20 $2.95 $2.95 $2.75 $2.89 $2.89 955,824
2021-01-19 $2.75 $3.03 $2.71 $2.83 $2.83 2,993,018
2021-01-15 $2.83 $2.87 $2.63 $2.75 $2.75 1,383,712
2021-01-14 $2.86 $2.93 $2.79 $2.87 $2.87 1,288,421
2021-01-13 $2.87 $2.97 $2.72 $2.88 $2.88 1,688,198
2021-01-12 $2.66 $2.90 $2.61 $2.80 $2.80 2,403,325
2021-01-11 $2.58 $2.72 $2.53 $2.63 $2.63 1,164,715
2021-01-08 $2.71 $2.74 $2.49 $2.57 $2.57 1,606,500
2021-01-07 $2.36 $2.60 $2.33 $2.60 $2.60 1,461,338
2021-01-06 $2.36 $2.38 $2.27 $2.32 $2.32 658,669
2021-01-05 $2.33 $2.37 $2.25 $2.35 $2.35 544,152
2021-01-04 $2.42 $2.43 $2.29 $2.34 $2.34 592,767
2020-12-31 $2.50 $2.50 $2.37 $2.38 $2.38 479,671
2020-12-30 $2.42 $2.45 $2.35 $2.42 $2.42 690,401
2020-12-29 $2.48 $2.50 $2.30 $2.42 $2.42 734,982
2020-12-28 $2.67 $2.68 $2.38 $2.43 $2.43 913,126
2020-12-24 $2.60 $2.70 $2.53 $2.56 $2.56 755,096
2020-12-23 $2.40 $2.60 $2.38 $2.51 $2.51 1,249,294
2020-12-22 $2.38 $2.47 $2.34 $2.38 $2.38 637,714
2020-12-21 $2.25 $2.43 $2.22 $2.38 $2.38 881,171
2020-12-18 $2.42 $2.46 $2.29 $2.34 $2.34 757,002
2020-12-17 $2.47 $2.55 $2.36 $2.45 $2.45 697,227
2020-12-16 $2.40 $2.49 $2.37 $2.48 $2.48 672,297
2020-12-15 $2.56 $2.57 $2.36 $2.42 $2.42 1,123,316
2020-12-14 $2.56 $2.65 $2.50 $2.53 $2.53 1,117,330
2020-12-11 $2.79 $2.79 $2.41 $2.49 $2.49 2,227,820
2020-12-10 $3.25 $3.36 $2.49 $2.69 $2.69 5,041,170
2020-12-09 $3.89 $3.90 $3.02 $3.29 $3.29 4,676,020
2020-12-08 $4.00 $4.00 $3.66 $3.84 $3.84 2,141,928
2020-12-07 $4.13 $4.19 $3.76 $3.88 $3.88 2,157,915
2020-12-04 $3.67 $4.14 $3.63 $4.03 $4.03 2,646,312
2020-12-03 $3.49 $3.72 $3.44 $3.63 $3.63 1,256,229
2020-12-02 $3.46 $3.62 $3.31 $3.49 $3.49 1,317,349
2020-12-01 $3.62 $3.84 $3.30 $3.46 $3.46 3,179,245
2020-11-30 $2.80 $3.64 $2.78 $3.49 $3.49 5,397,577
2020-11-27 $2.70 $2.87 $2.65 $2.77 $2.77 1,008,455
2020-11-25 $2.44 $2.60 $2.42 $2.57 $2.57 674,594
2020-11-24 $2.63 $2.78 $2.38 $2.51 $2.51 2,277,638
2020-11-23 $2.30 $2.80 $2.27 $2.63 $2.63 3,707,179
2020-11-20 $2.13 $2.34 $2.09 $2.25 $2.25 2,498,064
2020-11-19 $2.07 $2.12 $2.02 $2.07 $2.07 1,619,308
2020-11-18 $2.06 $2.07 $2.00 $2.01 $2.01 625,413
2020-11-17 $2.07 $2.07 $1.98 $2.03 $2.03 466,316
2020-11-16 $2.09 $2.10 $1.96 $1.97 $1.97 663,710
2020-11-13 $2.14 $2.16 $1.96 $2.01 $2.01 1,382,964
2020-11-12 $2.19 $2.22 $2.08 $2.14 $2.14 351,170
2020-11-11 $2.08 $2.16 $2.03 $2.15 $2.15 311,176
2020-11-10 $2.16 $2.17 $2.07 $2.08 $2.08 298,223
2020-11-09 $2.20 $2.23 $2.11 $2.16 $2.16 577,539
2020-11-06 $2.23 $2.24 $2.15 $2.18 $2.18 417,679
2020-11-05 $2.25 $2.29 $2.19 $2.23 $2.23 356,180
2020-11-04 $2.20 $2.30 $2.17 $2.20 $2.20 493,136
2020-11-03 $2.17 $2.21 $2.11 $2.16 $2.16 364,435
2020-11-02 $2.11 $2.16 $2.02 $2.14 $2.14 435,713
2020-10-30 $2.05 $2.11 $1.97 $2.09 $2.09 487,606
2020-10-29 $2.20 $2.20 $2.02 $2.05 $2.05 543,276
2020-10-28 $2.18 $2.20 $2.02 $2.10 $2.10 626,938
2020-10-27 $2.27 $2.34 $2.12 $2.27 $2.27 1,384,421
2020-10-26 $2.31 $2.32 $2.12 $2.21 $2.21 514,504
2020-10-23 $2.29 $2.31 $2.20 $2.26 $2.26 409,467
2020-10-22 $2.22 $2.31 $2.20 $2.25 $2.25 506,968
2020-10-21 $2.29 $2.34 $2.12 $2.18 $2.18 515,239
2020-10-20 $2.13 $2.44 $2.08 $2.27 $2.27 2,625,063
2020-10-19 $2.00 $2.17 $1.96 $2.08 $2.08 500,837
2020-10-16 $2.00 $2.01 $1.92 $1.97 $1.97 354,035
2020-10-15 $2.12 $2.12 $1.97 $2.00 $2.00 360,890
2020-10-14 $2.10 $2.17 $2.06 $2.12 $2.12 553,694
2020-10-13 $2.03 $2.10 $2.00 $2.08 $2.08 394,241
2020-10-12 $2.01 $2.15 $1.99 $2.09 $2.09 513,337
2020-10-09 $1.99 $2.00 $1.92 $1.97 $1.97 214,999
2020-10-08 $1.99 $2.03 $1.95 $1.97 $1.97 357,178
2020-10-07 $1.95 $1.99 $1.91 $1.97 $1.97 345,666
2020-10-06 $1.83 $1.95 $1.80 $1.89 $1.89 398,850
2020-10-05 $1.77 $1.85 $1.72 $1.81 $1.81 316,021
2020-10-02 $1.70 $1.76 $1.68 $1.73 $1.73 279,811
2020-10-01 $1.75 $1.75 $1.68 $1.71 $1.71 273,610
2020-09-30 $1.72 $1.73 $1.68 $1.69 $1.69 267,953
2020-09-29 $1.69 $1.73 $1.67 $1.70 $1.70 222,103
2020-09-28 $1.73 $1.75 $1.68 $1.69 $1.69 189,884
2020-09-25 $1.64 $1.70 $1.60 $1.67 $1.67 321,519
2020-09-24 $1.65 $1.70 $1.56 $1.64 $1.64 226,157
2020-09-23 $1.79 $1.88 $1.63 $1.66 $1.66 544,073
2020-09-22 $1.86 $1.86 $1.73 $1.76 $1.76 237,669
2020-09-21 $1.85 $1.90 $1.80 $1.85 $1.85 334,090
2020-09-18 $1.85 $1.92 $1.82 $1.90 $1.90 554,235
2020-09-17 $1.81 $1.83 $1.72 $1.80 $1.80 259,136
2020-09-16 $1.76 $1.83 $1.73 $1.81 $1.81 332,936
2020-09-15 $1.73 $1.80 $1.70 $1.72 $1.72 499,446
2020-09-14 $1.66 $1.72 $1.63 $1.70 $1.70 165,525
2020-09-11 $1.61 $1.68 $1.59 $1.63 $1.63 136,965
2020-09-10 $1.61 $1.65 $1.58 $1.58 $1.58 170,389
2020-09-09 $1.62 $1.65 $1.57 $1.59 $1.59 158,840
2020-09-08 $1.61 $1.69 $1.55 $1.62 $1.62 221,370
2020-09-04 $1.62 $1.65 $1.52 $1.63 $1.63 349,596
2020-09-03 $1.71 $1.72 $1.62 $1.62 $1.62 182,390
2020-09-02 $1.72 $1.73 $1.69 $1.69 $1.69 255,341
2020-09-01 $1.76 $1.77 $1.71 $1.73 $1.73 213,526
2020-08-31 $1.71 $1.80 $1.71 $1.76 $1.76 242,047
2020-08-28 $1.80 $1.83 $1.72 $1.76 $1.76 266,702
2020-08-27 $1.77 $1.80 $1.73 $1.79 $1.79 375,326
2020-08-26 $1.83 $1.86 $1.73 $1.76 $1.76 357,831
2020-08-25 $1.64 $1.78 $1.60 $1.77 $1.77 686,159
2020-08-24 $1.70 $1.70 $1.59 $1.60 $1.60 615,286
2020-08-21 $1.76 $1.76 $1.66 $1.67 $1.67 286,596
2020-08-20 $1.77 $1.77 $1.69 $1.71 $1.71 297,692
2020-08-19 $1.70 $1.79 $1.70 $1.77 $1.77 329,488
2020-08-18 $1.79 $1.80 $1.69 $1.76 $1.76 376,595
2020-08-17 $1.71 $1.80 $1.69 $1.78 $1.78 681,126
2020-08-14 $1.64 $1.71 $1.57 $1.67 $1.67 545,557
2020-08-13 $1.72 $1.74 $1.61 $1.65 $1.65 938,124
2020-08-12 $1.90 $1.90 $1.65 $1.69 $1.69 1,316,517
2020-08-11 $1.93 $1.94 $1.85 $1.87 $1.87 698,299
2020-08-10 $1.90 $1.96 $1.90 $1.92 $1.92 485,339
2020-08-07 $1.93 $1.95 $1.88 $1.89 $1.89 612,769
2020-08-06 $2.00 $2.00 $1.90 $1.99 $1.99 705,572
2020-08-05 $2.03 $2.08 $1.97 $1.99 $1.99 890,357
2020-08-04 $2.08 $2.15 $2.02 $2.15 $2.15 537,599
2020-08-03 $2.04 $2.07 $2.00 $2.04 $2.04 350,795
2020-07-31 $2.05 $2.08 $1.95 $2.02 $2.02 379,632
2020-07-30 $1.99 $2.10 $1.96 $2.05 $2.05 500,078
2020-07-29 $2.06 $2.06 $1.95 $2.03 $2.03 315,696
2020-07-28 $1.98 $2.06 $1.92 $2.04 $2.04 426,264
2020-07-27 $2.10 $2.13 $1.94 $1.98 $1.98 577,238
2020-07-24 $2.13 $2.13 $2.01 $2.05 $2.05 447,896
2020-07-23 $2.12 $2.24 $2.08 $2.13 $2.13 626,663
2020-07-22 $2.14 $2.18 $2.08 $2.12 $2.12 322,778
2020-07-21 $2.20 $2.22 $2.05 $2.14 $2.14 841,684
2020-07-20 $2.03 $2.21 $2.03 $2.11 $2.11 1,596,946
2020-07-17 $1.95 $2.02 $1.92 $2.00 $2.00 457,900
2020-07-16 $1.98 $1.98 $1.90 $1.94 $1.94 332,900
2020-07-15 $1.99 $2.09 $1.91 $1.98 $1.98 1,371,200
2020-07-14 $1.96 $2.03 $1.87 $1.91 $1.91 350,500
2020-07-13 $1.88 $2.09 $1.88 $1.95 $1.95 1,394,000
2020-07-10 $1.90 $1.95 $1.85 $1.91 $1.91 497,700
2020-07-09 $1.88 $1.91 $1.83 $1.88 $1.88 386,300
2020-07-08 $1.91 $1.93 $1.87 $1.90 $1.90 387,700
2020-07-07 $1.91 $1.94 $1.88 $1.91 $1.91 372,400
2020-07-06 $1.96 $1.96 $1.88 $1.91 $1.91 519,500
2020-07-02 $1.91 $1.93 $1.85 $1.86 $1.86 333,400
2020-07-01 $1.92 $1.95 $1.90 $1.91 $1.91 283,200
2020-06-30 $1.87 $1.95 $1.86 $1.88 $1.88 309,800
2020-06-29 $1.93 $1.93 $1.83 $1.88 $1.88 369,600
2020-06-26 $1.99 $2.00 $1.89 $1.91 $1.91 300,644
2020-06-25 $2.01 $2.08 $1.95 $1.97 $1.97 546,783
2020-06-24 $2.07 $2.14 $1.98 $2.02 $2.02 411,759
2020-06-23 $2.01 $2.15 $1.96 $2.05 $2.05 1,155,773
2020-06-22 $1.94 $2.00 $1.91 $1.93 $1.93 289,721
2020-06-19 $1.99 $2.04 $1.92 $1.97 $1.97 435,912
2020-06-18 $1.88 $2.00 $1.88 $1.95 $1.95 315,284
2020-06-17 $1.95 $1.95 $1.86 $1.88 $1.88 343,671
2020-06-16 $1.95 $2.00 $1.89 $1.92 $1.92 439,311
2020-06-15 $1.94 $2.02 $1.83 $1.92 $1.92 542,033
2020-06-12 $2.01 $2.04 $1.94 $2.02 $2.02 332,074
2020-06-11 $2.10 $2.13 $1.92 $1.95 $1.95 1,133,084
2020-06-10 $2.17 $2.21 $2.10 $2.16 $2.16 405,964
2020-06-09 $2.21 $2.27 $2.15 $2.18 $2.18 429,681
2020-06-08 $2.15 $2.30 $2.12 $2.24 $2.24 871,039
2020-06-05 $2.21 $2.24 $2.11 $2.12 $2.12 854,836
2020-06-04 $2.26 $2.29 $2.13 $2.21 $2.21 1,057,701
2020-06-03 $2.31 $2.35 $2.21 $2.25 $2.25 609,940
2020-06-02 $2.27 $2.36 $2.23 $2.32 $2.32 753,410
2020-06-01 $2.32 $2.34 $2.23 $2.30 $2.30 1,051,552
2020-05-29 $2.58 $2.58 $2.27 $2.44 $2.44 1,014,048
2020-05-28 $2.40 $2.60 $2.32 $2.48 $2.48 1,073,782
2020-05-27 $2.64 $2.69 $2.15 $2.30 $2.30 1,690,277
2020-05-26 $2.73 $2.85 $2.58 $2.63 $2.63 1,506,811
2020-05-22 $2.65 $2.70 $2.53 $2.57 $2.57 1,020,115
2020-05-21 $2.68 $2.77 $2.53 $2.62 $2.62 1,308,918
2020-05-20 $2.58 $2.85 $2.45 $2.76 $2.76 2,757,084
2020-05-19 $2.66 $2.92 $2.43 $2.58 $2.58 5,133,690
2020-05-18 $2.18 $2.70 $2.12 $2.66 $2.66 7,307,900
2020-05-15 $2.02 $2.07 $1.93 $2.05 $2.05 1,501,707
2020-05-14 $2.11 $2.11 $1.88 $2.02 $2.02 1,420,916
2020-05-13 $2.13 $2.18 $1.85 $2.07 $2.07 1,796,886
2020-05-12 $2.13 $2.25 $1.94 $1.99 $1.99 1,429,829
2020-05-11 $1.75 $2.24 $1.71 $2.08 $2.08 2,933,922
2020-05-08 $1.63 $1.77 $1.63 $1.71 $1.71 384,281
2020-05-07 $1.74 $1.74 $1.63 $1.70 $1.70 327,762
2020-05-06 $1.61 $1.79 $1.55 $1.74 $1.74 684,027
2020-05-05 $1.65 $1.65 $1.55 $1.58 $1.58 248,159
2020-05-04 $1.63 $1.68 $1.50 $1.58 $1.58 408,071
2020-05-01 $1.67 $1.67 $1.44 $1.52 $1.52 474,660
2020-04-30 $1.61 $1.76 $1.59 $1.65 $1.65 372,003
2020-04-29 $1.90 $1.92 $1.55 $1.66 $1.66 813,333
2020-04-28 $1.40 $1.90 $1.35 $1.75 $1.75 1,946,694
2020-04-27 $1.34 $1.38 $1.32 $1.38 $1.38 311,186
2020-04-24 $1.34 $1.35 $1.28 $1.34 $1.34 271,047
2020-04-23 $1.35 $1.38 $1.29 $1.33 $1.33 438,615
2020-04-22 $1.39 $1.39 $1.34 $1.35 $1.35 236,452
2020-04-21 $1.38 $1.43 $1.32 $1.36 $1.36 484,201
2020-04-20 $1.36 $1.48 $1.35 $1.40 $1.40 423,837
2020-04-17 $1.37 $1.44 $1.31 $1.43 $1.43 504,348
2020-04-16 $1.43 $1.44 $1.36 $1.41 $1.41 276,335
2020-04-15 $1.43 $1.45 $1.39 $1.43 $1.43 361,495
2020-04-14 $1.50 $1.54 $1.44 $1.46 $1.46 539,372
2020-04-13 $1.47 $1.51 $1.39 $1.48 $1.48 424,711
2020-04-09 $1.49 $1.55 $1.42 $1.46 $1.46 559,196
2020-04-08 $1.43 $1.52 $1.41 $1.45 $1.45 344,485
2020-04-07 $1.50 $1.52 $1.41 $1.42 $1.42 333,649
2020-04-06 $1.52 $1.52 $1.39 $1.46 $1.46 335,167
2020-04-03 $1.44 $1.52 $1.39 $1.45 $1.45 592,453
2020-04-02 $1.41 $1.49 $1.37 $1.44 $1.44 348,123
2020-04-01 $1.28 $1.39 $1.26 $1.37 $1.37 195,899
2020-03-31 $1.40 $1.54 $1.38 $1.38 $1.38 284,735
2020-03-30 $1.36 $1.44 $1.26 $1.40 $1.40 287,844
2020-03-27 $1.45 $1.50 $1.26 $1.38 $1.38 493,873
2020-03-26 $1.57 $1.60 $1.45 $1.55 $1.55 580,409
2020-03-25 $1.73 $1.87 $1.44 $1.55 $1.55 1,501,668
2020-03-24 $1.35 $2.10 $1.20 $1.52 $1.52 2,797,048
2020-03-23 $1.21 $1.23 $1.06 $1.14 $1.14 323,337
2020-03-20 $1.13 $1.39 $1.10 $1.18 $1.18 914,014
2020-03-19 $1.05 $1.20 $0.98 $1.10 $1.10 485,278
2020-03-18 $1.04 $1.13 $0.94 $0.98 $0.98 592,048
2020-03-17 $1.26 $1.26 $1.03 $1.11 $1.11 440,162
2020-03-16 $1.10 $1.35 $1.08 $1.12 $1.12 484,545
2020-03-13 $1.41 $1.46 $1.21 $1.39 $1.39 499,765
2020-03-12 $1.20 $1.55 $1.20 $1.28 $1.28 834,590
2020-03-11 $1.85 $1.88 $1.72 $1.74 $1.74 700,478
2020-03-10 $2.04 $2.09 $1.83 $1.90 $1.90 595,896
2020-03-09 $2.07 $2.22 $1.86 $1.93 $1.93 839,543
2020-03-06 $2.62 $2.62 $2.23 $2.29 $2.29 1,037,064
2020-03-05 $2.35 $2.85 $2.23 $2.77 $2.77 1,403,689
2020-03-04 $2.28 $2.52 $2.21 $2.50 $2.50 577,098
2020-03-03 $2.42 $2.46 $2.16 $2.29 $2.29 823,018
2020-03-02 $2.06 $2.56 $2.03 $2.42 $2.42 1,272,047
2020-02-28 $2.04 $2.10 $1.83 $2.02 $2.02 1,004,104
2020-02-27 $2.25 $2.30 $2.04 $2.18 $2.18 750,073
2020-02-26 $2.38 $2.51 $2.27 $2.31 $2.31 836,347
2020-02-25 $2.50 $2.54 $2.32 $2.38 $2.38 693,310
2020-02-24 $2.63 $2.63 $2.39 $2.46 $2.46 920,597
2020-02-21 $2.23 $2.66 $2.17 $2.63 $2.63 1,859,277
2020-02-20 $2.23 $2.28 $2.02 $2.23 $2.23 1,311,966
2020-02-19 $2.48 $2.52 $2.28 $2.33 $2.33 1,147,916
2020-02-18 $2.54 $2.61 $2.45 $2.53 $2.53 932,118
2020-02-14 $2.64 $2.65 $2.47 $2.59 $2.59 781,672
2020-02-13 $2.56 $2.71 $2.49 $2.56 $2.56 670,804
2020-02-12 $2.45 $2.87 $2.45 $2.65 $2.65 1,014,150
2020-02-11 $2.53 $2.60 $2.40 $2.49 $2.49 415,577
2020-02-10 $2.61 $2.63 $2.35 $2.55 $2.55 1,057,335
2020-02-07 $2.74 $2.81 $2.59 $2.68 $2.68 530,919
2020-02-06 $2.71 $2.85 $2.61 $2.82 $2.82 552,379
2020-02-05 $2.80 $2.87 $2.68 $2.74 $2.74 579,502
2020-02-04 $2.84 $2.94 $2.78 $2.84 $2.84 588,474
2020-02-03 $2.63 $3.06 $2.62 $2.84 $2.84 1,289,724
2020-01-31 $2.62 $2.70 $2.38 $2.62 $2.62 1,025,900
2020-01-30 $2.60 $2.72 $2.56 $2.67 $2.67 930,958
2020-01-29 $2.94 $2.94 $2.47 $2.55 $2.55 1,853,232
2020-01-28 $3.14 $3.23 $2.86 $2.97 $2.97 1,649,985
2020-01-27 $3.31 $3.36 $3.00 $3.14 $3.14 1,466,687
2020-01-24 $3.54 $3.60 $3.18 $3.27 $3.27 1,441,479
2020-01-23 $3.36 $3.59 $3.28 $3.46 $3.46 1,191,266
2020-01-22 $3.62 $3.62 $3.15 $3.35 $3.35 1,879,926
2020-01-21 $3.20 $3.71 $3.06 $3.55 $3.55 3,055,773
2020-01-17 $3.24 $3.36 $3.05 $3.10 $3.10 1,191,944
2020-01-16 $3.05 $3.30 $2.92 $3.18 $3.18 1,648,819
2020-01-15 $3.13 $3.17 $2.90 $3.10 $3.10 1,714,344
2020-01-14 $3.47 $3.59 $2.84 $2.87 $2.87 2,139,390
2020-01-13 $4.09 $4.10 $3.39 $3.51 $3.51 1,855,613
2020-01-10 $4.02 $4.08 $3.82 $3.96 $3.96 977,083
2020-01-09 $3.90 $4.44 $3.81 $4.00 $4.00 3,087,395
2020-01-08 $3.80 $4.00 $3.70 $3.77 $3.77 1,210,451
2020-01-07 $4.28 $4.47 $3.86 $4.00 $4.00 1,954,520
2020-01-06 $3.75 $4.56 $3.69 $4.28 $4.28 3,385,328
2020-01-03 $3.65 $4.00 $3.51 $3.69 $3.69 1,425,536
2020-01-02 $4.51 $4.82 $3.28 $3.95 $3.95 5,054,472
2019-12-31 $4.20 $6.02 $4.02 $4.76 $4.76 14,609,613
2019-12-30 $2.86 $4.08 $2.82 $3.87 $3.87 6,138,579
2019-12-27 $2.63 $2.95 $2.43 $2.84 $2.84 2,706,075
2019-12-26 $1.85 $2.92 $1.82 $2.82 $2.82 3,539,290
2019-12-24 $1.76 $1.94 $1.75 $1.83 $1.83 762,847
2019-12-23 $1.63 $1.79 $1.62 $1.74 $1.74 958,069
2019-12-20 $1.62 $1.68 $1.56 $1.61 $1.61 617,536
2019-12-19 $1.80 $1.80 $1.55 $1.70 $1.70 1,145,359
2019-12-18 $1.80 $2.00 $1.70 $1.80 $1.80 2,432,529
2019-12-17 $1.37 $1.94 $1.37 $1.80 $1.80 7,280,797
2019-12-16 $1.16 $1.42 $1.12 $1.34 $1.34 1,641,258
2019-12-13 $1.13 $1.13 $1.09 $1.11 $1.11 674,050
2019-12-12 $1.12 $1.14 $1.08 $1.11 $1.11 508,165
2019-12-11 $1.10 $1.12 $1.05 $1.12 $1.12 446,818
2019-12-10 $1.10 $1.12 $1.06 $1.10 $1.10 577,853
2019-12-09 $1.18 $1.20 $1.06 $1.12 $1.12 904,357
2019-12-06 $1.15 $1.18 $1.10 $1.14 $1.14 494,309
2019-12-05 $1.29 $1.29 $1.12 $1.14 $1.14 683,315
2019-12-04 $1.25 $1.29 $1.18 $1.25 $1.25 758,194
2019-12-03 $1.30 $1.40 $1.25 $1.29 $1.29 1,771,815
2019-12-02 $1.15 $1.28 $1.14 $1.28 $1.28 1,762,688
2019-11-29 $1.10 $1.15 $1.08 $1.12 $1.12 499,309
2019-11-27 $1.09 $1.11 $1.06 $1.10 $1.10 388,382
2019-11-26 $1.14 $1.15 $1.01 $1.09 $1.09 301,530
2019-11-25 $1.05 $1.13 $1.05 $1.10 $1.10 530,659
2019-11-22 $1.15 $1.18 $0.98 $1.04 $1.04 619,575
2019-11-21 $1.05 $1.13 $1.03 $1.10 $1.10 916,792
2019-11-20 $0.90 $1.03 $0.82 $1.01 $1.01 479,950
2019-11-19 $0.90 $0.90 $0.82 $0.89 $0.89 277,865
2019-11-18 $0.96 $0.96 $0.86 $0.90 $0.90 395,766
2019-11-15 $1.04 $1.05 $0.91 $0.94 $0.94 439,798
2019-11-14 $1.07 $1.07 $0.97 $1.02 $1.02 281,625
2019-11-13 $1.11 $1.11 $1.02 $1.05 $1.05 387,623
2019-11-12 $1.00 $1.07 $0.90 $1.02 $1.02 854,411
2019-11-11 $1.06 $1.12 $1.00 $1.01 $1.01 450,291
2019-11-08 $1.10 $1.12 $1.02 $1.06 $1.06 632,423
2019-11-07 $1.26 $1.27 $0.95 $1.10 $1.10 1,301,573
2019-11-06 $1.25 $1.29 $1.16 $1.22 $1.22 994,323
2019-11-05 $1.37 $1.47 $1.10 $1.14 $1.14 1,389,015
2019-11-04 $1.29 $1.45 $1.20 $1.33 $1.33 1,848,384
2019-11-01 $1.19 $1.21 $1.08 $1.15 $1.15 1,223,841
2019-10-31 $1.24 $1.33 $1.10 $1.25 $1.25 2,691,152
2019-10-30 $0.99 $1.25 $0.94 $1.16 $1.16 2,865,876
2019-10-29 $0.72 $1.06 $0.70 $0.90 $0.90 2,589,006
2019-10-28 $0.61 $0.72 $0.60 $0.70 $0.70 568,010
2019-10-25 $0.53 $0.60 $0.53 $0.58 $0.58 150,801
2019-10-24 $0.52 $0.55 $0.49 $0.53 $0.53 416,699
2019-10-23 $0.48 $0.51 $0.47 $0.49 $0.49 252,840
2019-10-22 $0.46 $0.50 $0.46 $0.47 $0.47 71,471
2019-10-21 $0.50 $0.50 $0.47 $0.47 $0.47 96,177
2019-10-18 $0.48 $0.50 $0.48 $0.49 $0.49 75,684
2019-10-17 $0.48 $0.52 $0.48 $0.49 $0.49 174,855
2019-10-16 $0.46 $0.53 $0.46 $0.48 $0.48 102,645
2019-10-15 $0.48 $0.52 $0.46 $0.48 $0.48 152,430
2019-10-14 $0.48 $0.48 $0.40 $0.43 $0.43 58,926
2019-10-11 $0.48 $0.53 $0.48 $0.48 $0.48 186,275
2019-10-10 $0.52 $0.54 $0.48 $0.48 $0.48 225,618
2019-10-09 $0.52 $0.55 $0.49 $0.50 $0.50 223,669
2019-10-08 $0.47 $0.49 $0.45 $0.47 $0.47 233,073
2019-10-07 $0.43 $0.47 $0.43 $0.44 $0.44 146,683
2019-10-04 $0.45 $0.46 $0.42 $0.43 $0.43 289,860
2019-10-03 $0.43 $0.45 $0.40 $0.45 $0.45 359,536
2019-10-02 $0.51 $0.51 $0.35 $0.42 $0.42 1,643,589
2019-10-01 $0.60 $0.62 $0.49 $0.52 $0.52 198,991
2019-09-30 $0.58 $0.64 $0.57 $0.57 $0.57 59,596
2019-09-27 $0.62 $0.64 $0.56 $0.57 $0.57 159,242
2019-09-26 $0.64 $0.64 $0.58 $0.61 $0.61 28,155
2019-09-25 $0.63 $0.66 $0.58 $0.64 $0.64 271,042
2019-09-24 $0.69 $0.70 $0.63 $0.64 $0.64 102,584
2019-09-23 $0.72 $0.72 $0.66 $0.67 $0.67 205,317
2019-09-20 $0.73 $0.73 $0.70 $0.71 $0.71 100,063
2019-09-19 $0.72 $0.73 $0.71 $0.71 $0.71 29,223
2019-09-18 $0.71 $0.74 $0.70 $0.72 $0.72 122,671
2019-09-17 $0.71 $0.75 $0.70 $0.73 $0.73 153,274
2019-09-16 $0.61 $0.73 $0.61 $0.71 $0.71 423,037
2019-09-13 $0.66 $0.73 $0.63 $0.64 $0.64 80,573
2019-09-12 $0.71 $0.73 $0.65 $0.65 $0.65 205,259
2019-09-11 $0.71 $0.74 $0.69 $0.71 $0.71 131,891
2019-09-10 $0.70 $0.72 $0.67 $0.71 $0.71 123,079
2019-09-09 $0.72 $0.74 $0.66 $0.71 $0.71 72,849
2019-09-06 $0.68 $0.72 $0.65 $0.71 $0.71 136,989
2019-09-05 $0.67 $0.71 $0.62 $0.67 $0.67 498,798
2019-09-04 $0.65 $0.67 $0.60 $0.64 $0.64 386,845
2019-09-03 $0.60 $0.62 $0.60 $0.60 $0.60 72,609
2019-08-30 $0.61 $0.62 $0.60 $0.60 $0.60 76,450
2019-08-29 $0.60 $0.63 $0.60 $0.60 $0.60 383,563
2019-08-28 $0.60 $0.61 $0.58 $0.61 $0.61 109,418
2019-08-27 $0.58 $0.63 $0.58 $0.59 $0.59 71,502
2019-08-26 $0.60 $0.60 $0.57 $0.58 $0.58 95,366
2019-08-23 $0.62 $0.64 $0.58 $0.59 $0.59 107,878
2019-08-22 $0.61 $0.67 $0.58 $0.61 $0.61 203,598
2019-08-21 $0.61 $0.65 $0.58 $0.61 $0.61 141,608
2019-08-20 $0.64 $0.65 $0.60 $0.60 $0.60 245,588
2019-08-19 $0.67 $0.69 $0.62 $0.63 $0.63 342,375
2019-08-16 $0.62 $0.74 $0.55 $0.63 $0.63 1,266,046
2019-08-15 $0.60 $0.63 $0.54 $0.54 $0.54 519,745
2019-08-14 $0.64 $0.66 $0.53 $0.58 $0.58 2,365,938
2019-08-13 $1.03 $1.03 $0.90 $0.90 $0.90 225,871
2019-08-12 $0.90 $0.98 $0.83 $0.97 $0.97 236,515
2019-08-09 $1.00 $1.00 $0.90 $0.91 $0.91 169,439
2019-08-08 $1.00 $1.02 $0.88 $0.93 $0.93 496,464
2019-08-07 $0.89 $1.03 $0.86 $0.86 $0.86 477,497
2019-08-06 $1.05 $1.09 $0.85 $0.89 $0.89 457,566
2019-08-05 $1.15 $1.20 $0.90 $0.93 $0.93 328,570
2019-08-02 $1.25 $1.25 $1.10 $1.14 $1.14 163,289
2019-08-01 $1.33 $1.33 $1.25 $1.26 $1.26 51,739
2019-07-31 $1.47 $1.47 $1.31 $1.34 $1.34 153,296
2019-07-30 $1.44 $1.56 $1.44 $1.47 $1.47 20,454
2019-07-29 $1.58 $1.63 $1.43 $1.43 $1.43 100,667
2019-07-26 $1.57 $1.62 $1.57 $1.60 $1.60 14,068
2019-07-25 $1.61 $1.63 $1.61 $1.61 $1.61 11,345
2019-07-24 $1.62 $1.64 $1.60 $1.62 $1.62 7,719
2019-07-23 $1.61 $1.62 $1.60 $1.61 $1.61 44,367
2019-07-22 $1.62 $1.65 $1.60 $1.61 $1.61 7,861
2019-07-19 $1.62 $1.65 $1.60 $1.62 $1.62 10,092
2019-07-18 $1.65 $1.66 $1.60 $1.62 $1.62 5,895
2019-07-17 $1.64 $1.67 $1.59 $1.66 $1.66 24,370
2019-07-16 $1.64 $1.70 $1.62 $1.62 $1.62 42,623
2019-07-15 $1.61 $1.64 $1.60 $1.60 $1.60 7,963
2019-07-12 $1.60 $1.65 $1.57 $1.58 $1.58 25,744
2019-07-11 $1.62 $1.62 $1.60 $1.61 $1.61 26,618
2019-07-10 $1.65 $1.67 $1.62 $1.62 $1.62 15,320
2019-07-09 $1.67 $1.67 $1.62 $1.63 $1.63 26,519
2019-07-08 $1.67 $1.70 $1.65 $1.65 $1.65 34,464
2019-07-05 $1.69 $1.70 $1.66 $1.69 $1.69 17,990
2019-07-03 $1.71 $1.72 $1.68 $1.69 $1.69 8,653
2019-07-02 $1.68 $1.71 $1.67 $1.71 $1.71 28,212
2019-07-01 $1.69 $1.78 $1.69 $1.69 $1.69 10,738
2019-06-28 $1.68 $1.78 $1.67 $1.70 $1.70 83,229
2019-06-27 $1.68 $1.73 $1.67 $1.69 $1.69 37,259
2019-06-26 $1.74 $1.75 $1.67 $1.67 $1.67 37,839
2019-06-25 $1.71 $1.78 $1.70 $1.73 $1.73 34,364
2019-06-24 $1.72 $1.72 $1.70 $1.72 $1.72 19,973
2019-06-21 $1.75 $1.77 $1.71 $1.72 $1.72 28,759
2019-06-20 $1.81 $1.85 $1.75 $1.75 $1.75 73,550
2019-06-19 $1.72 $1.78 $1.71 $1.76 $1.76 73,211
2019-06-18 $1.65 $1.73 $1.61 $1.73 $1.73 38,232
2019-06-17 $1.67 $1.67 $1.62 $1.66 $1.66 40,016
2019-06-14 $1.69 $1.69 $1.61 $1.66 $1.66 59,849
2019-06-13 $1.69 $1.71 $1.67 $1.69 $1.69 25,424
2019-06-12 $1.72 $1.74 $1.69 $1.70 $1.70 36,374
2019-06-11 $1.75 $1.76 $1.73 $1.74 $1.74 29,824
2019-06-10 $1.77 $1.80 $1.76 $1.76 $1.76 60,714
2019-06-07 $1.75 $1.80 $1.74 $1.77 $1.77 24,116
2019-06-06 $1.78 $1.81 $1.74 $1.76 $1.76 46,467
2019-06-05 $1.90 $1.94 $1.71 $1.80 $1.80 327,489
2019-06-04 $1.90 $1.90 $1.85 $1.89 $1.89 39,152
2019-06-03 $1.72 $1.90 $1.72 $1.89 $1.89 89,450
2019-05-31 $1.75 $1.78 $1.71 $1.72 $1.72 33,261
2019-05-30 $1.84 $1.84 $1.73 $1.77 $1.77 68,148
2019-05-29 $1.84 $1.85 $1.80 $1.84 $1.84 18,606
2019-05-28 $1.94 $1.95 $1.79 $1.84 $1.84 44,223
2019-05-24 $1.90 $1.93 $1.90 $1.91 $1.91 43,300
2019-05-23 $1.74 $1.90 $1.74 $1.87 $1.87 60,717
2019-05-22 $1.68 $1.78 $1.64 $1.76 $1.76 128,972
2019-05-21 $1.64 $1.73 $1.64 $1.69 $1.69 54,096
2019-05-20 $1.75 $1.75 $1.60 $1.63 $1.63 46,275
2019-05-17 $1.71 $1.72 $1.69 $1.72 $1.72 26,739
2019-05-16 $1.72 $1.72 $1.69 $1.71 $1.71 32,361
2019-05-15 $1.70 $1.78 $1.70 $1.70 $1.70 14,145
2019-05-14 $1.69 $1.73 $1.67 $1.70 $1.70 28,872
2019-05-13 $1.80 $1.83 $1.66 $1.70 $1.70 50,778
2019-05-10 $1.79 $1.82 $1.78 $1.79 $1.79 24,865
2019-05-09 $1.84 $1.84 $1.78 $1.79 $1.79 26,357
2019-05-08 $1.86 $1.88 $1.81 $1.83 $1.83 41,266
2019-05-07 $1.95 $1.95 $1.85 $1.86 $1.86 57,665
2019-05-06 $1.92 $1.94 $1.92 $1.93 $1.93 23,092
2019-05-03 $1.92 $1.94 $1.92 $1.92 $1.92 38,123
2019-05-02 $1.94 $1.96 $1.91 $1.95 $1.95 50,786
2019-05-01 $1.93 $1.95 $1.91 $1.92 $1.92 23,295
2019-04-30 $1.94 $1.95 $1.91 $1.91 $1.91 35,957
2019-04-29 $1.95 $1.95 $1.92 $1.95 $1.95 43,897
2019-04-26 $1.92 $1.94 $1.90 $1.94 $1.94 32,534
2019-04-25 $1.89 $1.92 $1.88 $1.90 $1.90 31,104
2019-04-24 $1.88 $1.93 $1.88 $1.90 $1.90 40,951
2019-04-23 $1.94 $1.94 $1.87 $1.88 $1.88 125,647
2019-04-22 $1.91 $1.94 $1.91 $1.92 $1.92 24,177
2019-04-18 $1.93 $1.93 $1.87 $1.93 $1.93 78,024
2019-04-17 $1.95 $1.95 $1.88 $1.92 $1.92 44,079
2019-04-16 $1.95 $1.95 $1.88 $1.91 $1.91 93,495
2019-04-15 $2.00 $2.00 $1.90 $1.93 $1.93 174,737
2019-04-12 $1.95 $2.01 $1.88 $1.95 $1.95 244,769
2019-04-11 $1.92 $1.95 $1.85 $1.93 $1.93 109,471
2019-04-10 $1.93 $1.99 $1.89 $1.89 $1.89 259,902
2019-04-09 $1.92 $1.94 $1.85 $1.91 $1.91 181,472
2019-04-08 $1.93 $1.95 $1.85 $1.86 $1.86 215,861
2019-04-05 $1.88 $1.95 $1.86 $1.90 $1.90 500,246
2019-04-04 $1.85 $1.89 $1.85 $1.88 $1.88 540,633
2019-04-03 $1.86 $1.88 $1.80 $1.85 $1.85 74,022
2019-04-02 $1.88 $1.89 $1.83 $1.85 $1.85 78,719
2019-04-01 $1.90 $1.90 $1.83 $1.85 $1.85 33,694
2019-03-29 $1.87 $1.89 $1.81 $1.86 $1.86 43,979
2019-03-28 $1.82 $1.88 $1.80 $1.87 $1.87 106,815
2019-03-27 $1.96 $1.97 $1.84 $1.86 $1.86 57,012
2019-03-26 $2.01 $2.02 $1.95 $1.96 $1.96 82,468
2019-03-25 $1.92 $1.95 $1.87 $1.94 $1.94 49,386
2019-03-22 $2.00 $2.00 $1.90 $1.92 $1.92 84,089
2019-03-21 $1.93 $1.98 $1.87 $1.95 $1.95 120,209
2019-03-20 $1.95 $1.95 $1.82 $1.88 $1.88 47,169
2019-03-19 $1.87 $1.91 $1.83 $1.88 $1.88 108,035
2019-03-18 $1.85 $1.90 $1.78 $1.81 $1.81 139,104
2019-03-15 $1.81 $1.83 $1.75 $1.77 $1.77 67,831
2019-03-14 $1.90 $1.90 $1.78 $1.80 $1.80 150,475
2019-03-13 $1.95 $1.95 $1.87 $1.89 $1.89 163,811
2019-03-12 $1.94 $1.97 $1.90 $1.91 $1.91 65,506
2019-03-11 $2.05 $2.05 $1.89 $1.91 $1.91 109,205
2019-03-08 $1.87 $2.00 $1.82 $1.99 $1.99 101,269
2019-03-07 $1.86 $1.91 $1.80 $1.86 $1.86 97,305
2019-03-06 $2.04 $2.04 $1.87 $1.89 $1.89 76,863
2019-03-05 $2.00 $2.14 $1.94 $2.04 $2.04 87,982
2019-03-04 $2.02 $2.02 $1.93 $1.97 $1.97 43,762
2019-03-01 $2.00 $2.05 $1.95 $1.97 $1.97 133,830
2019-02-28 $2.30 $2.37 $2.02 $2.04 $2.04 314,928
2019-02-27 $2.10 $2.27 $2.02 $2.27 $2.27 61,576
2019-02-26 $2.10 $2.14 $2.03 $2.10 $2.10 65,840
2019-02-25 $2.06 $2.17 $2.05 $2.14 $2.14 106,280
2019-02-22 $1.98 $2.09 $1.98 $2.07 $2.07 66,964
2019-02-21 $1.97 $2.04 $1.95 $1.97 $1.97 48,520
2019-02-20 $2.03 $2.03 $1.97 $1.98 $1.98 39,478
2019-02-19 $2.01 $2.04 $1.96 $1.99 $1.99 109,209
2019-02-15 $1.98 $2.05 $1.96 $2.01 $2.01 53,298
2019-02-14 $2.02 $2.06 $1.98 $2.00 $2.00 65,771
2019-02-13 $2.10 $2.10 $2.02 $2.03 $2.03 40,868
2019-02-12 $2.13 $2.13 $2.01 $2.08 $2.08 112,091
2019-02-11 $2.18 $2.18 $2.06 $2.13 $2.13 48,575
2019-02-08 $2.19 $2.24 $2.11 $2.18 $2.18 38,140
2019-02-07 $2.23 $2.23 $2.08 $2.19 $2.19 63,521
2019-02-06 $2.17 $2.28 $2.02 $2.24 $2.24 108,102
2019-02-05 $2.29 $2.29 $2.05 $2.15 $2.15 67,818
2019-02-04 $2.12 $2.36 $2.10 $2.23 $2.23 45,636
2019-02-01 $2.05 $2.12 $1.95 $2.12 $2.12 34,149
2019-01-31 $2.01 $2.20 $2.00 $2.09 $2.09 67,405
2019-01-30 $2.00 $2.00 $1.93 $1.96 $1.96 36,681
2019-01-29 $2.04 $2.05 $1.93 $1.97 $1.97 54,665
2019-01-28 $2.05 $2.05 $1.96 $2.04 $2.04 34,199
2019-01-25 $1.96 $2.04 $1.95 $2.04 $2.04 50,569
2019-01-24 $2.04 $2.04 $1.96 $1.97 $1.97 13,361
2019-01-23 $2.02 $2.05 $1.98 $2.02 $2.02 62,407
2019-01-22 $2.00 $2.10 $1.96 $1.98 $1.98 62,802
2019-01-18 $2.06 $2.06 $1.96 $2.02 $2.02 61,329
2019-01-17 $2.05 $2.07 $1.98 $2.02 $2.02 54,090
2019-01-16 $2.18 $2.20 $1.99 $2.05 $2.05 273,923
2019-01-15 $2.18 $2.23 $2.12 $2.13 $2.13 148,581
2019-01-14 $2.02 $2.19 $2.00 $2.12 $2.12 173,242
2019-01-11 $2.13 $2.17 $1.92 $2.05 $2.05 164,473
2019-01-10 $2.29 $2.29 $2.10 $2.13 $2.13 140,729
2019-01-09 $2.39 $2.41 $2.17 $2.27 $2.27 119,544
2019-01-08 $2.50 $2.50 $2.25 $2.31 $2.31 179,234
2019-01-07 $2.20 $2.39 $2.14 $2.31 $2.31 126,958
2019-01-04 $2.18 $2.20 $2.01 $2.20 $2.20 35,883
2019-01-03 $2.10 $2.14 $1.93 $1.98 $1.98 45,272
2019-01-02 $1.76 $2.15 $1.76 $2.09 $2.09 103,138
2018-12-31 $1.74 $1.84 $1.74 $1.81 $1.81 70,545
2018-12-28 $1.80 $1.80 $1.74 $1.79 $1.79 73,897
2018-12-27 $1.86 $1.87 $1.65 $1.87 $1.87 59,092
2018-12-26 $1.72 $1.88 $1.64 $1.86 $1.86 69,774
2018-12-24 $1.71 $1.83 $1.68 $1.72 $1.72 36,604
2018-12-21 $1.73 $1.83 $1.66 $1.79 $1.79 60,757
2018-12-20 $1.92 $1.98 $1.77 $1.77 $1.77 46,644
2018-12-19 $1.91 $1.96 $1.81 $1.90 $1.90 22,947
2018-12-18 $1.90 $1.95 $1.82 $1.87 $1.87 73,717
2018-12-17 $2.01 $2.06 $1.90 $1.90 $1.90 60,226
2018-12-14 $2.06 $2.08 $1.99 $2.03 $2.03 39,155
2018-12-13 $2.29 $2.29 $2.06 $2.06 $2.06 50,082
2018-12-12 $2.11 $2.31 $2.04 $2.30 $2.30 91,028
2018-12-11 $2.04 $2.18 $1.98 $2.08 $2.08 65,848
2018-12-10 $2.15 $2.19 $2.01 $2.03 $2.03 83,033
2018-12-07 $2.21 $2.28 $2.16 $2.17 $2.17 81,393
2018-12-06 $2.25 $2.30 $2.19 $2.23 $2.23 78,752
2018-12-04 $2.53 $2.55 $2.36 $2.37 $2.37 63,360
2018-12-03 $2.61 $2.61 $2.45 $2.50 $2.50 31,582
2018-11-30 $2.48 $2.65 $2.47 $2.61 $2.61 19,827
2018-11-29 $2.54 $2.69 $2.46 $2.52 $2.52 39,339
2018-11-28 $2.37 $2.63 $2.34 $2.62 $2.62 23,610
2018-11-27 $2.30 $2.46 $2.13 $2.46 $2.46 46,766
2018-11-26 $2.50 $2.50 $2.27 $2.31 $2.31 44,922
2018-11-23 $2.42 $2.54 $2.32 $2.32 $2.32 20,776
2018-11-21 $2.41 $2.42 $2.38 $2.42 $2.42 11,591
2018-11-20 $2.47 $2.50 $2.40 $2.42 $2.42 24,746
2018-11-19 $2.65 $2.65 $2.44 $2.52 $2.52 19,000
2018-11-16 $2.68 $2.70 $2.55 $2.59 $2.59 26,572
2018-11-15 $2.77 $2.77 $2.64 $2.74 $2.74 34,022
2018-11-14 $2.41 $2.75 $2.40 $2.75 $2.75 52,701
2018-11-13 $2.58 $2.68 $2.35 $2.41 $2.41 132,386
2018-11-12 $2.66 $2.70 $2.52 $2.64 $2.64 54,036
2018-11-09 $2.73 $2.79 $2.61 $2.67 $2.67 35,318
2018-11-08 $2.85 $2.91 $2.71 $2.75 $2.75 32,208
2018-11-07 $2.82 $2.89 $2.76 $2.87 $2.87 26,407
2018-11-06 $2.84 $3.03 $2.77 $2.77 $2.77 41,630
2018-11-05 $2.81 $2.93 $2.72 $2.84 $2.84 39,269
2018-11-02 $3.00 $3.00 $2.75 $2.81 $2.81 35,765
2018-11-01 $3.09 $3.20 $2.80 $2.89 $2.89 98,069
2018-10-31 $2.72 $3.09 $2.68 $3.07 $3.07 35,911
2018-10-30 $2.81 $2.81 $2.60 $2.72 $2.72 41,932
2018-10-29 $3.00 $3.01 $2.61 $2.68 $2.68 81,583
2018-10-26 $2.74 $2.99 $2.67 $2.99 $2.99 66,213
2018-10-25 $2.95 $2.99 $2.64 $2.77 $2.77 118,092
2018-10-24 $3.00 $3.14 $2.95 $2.95 $2.95 82,912
2018-10-23 $3.06 $3.25 $3.06 $3.10 $3.10 60,180
2018-10-22 $3.22 $3.49 $3.10 $3.24 $3.24 77,228
2018-10-19 $3.26 $3.34 $3.12 $3.14 $3.14 46,577
2018-10-18 $3.31 $3.64 $3.27 $3.32 $3.32 36,454
2018-10-17 $3.40 $3.53 $3.26 $3.34 $3.34 28,121
2018-10-16 $3.16 $3.40 $3.09 $3.39 $3.39 124,184
2018-10-15 $3.27 $3.47 $3.15 $3.23 $3.23 89,828
2018-10-12 $3.71 $3.71 $3.34 $3.39 $3.39 61,162
2018-10-11 $3.48 $3.58 $3.32 $3.52 $3.52 111,996
2018-10-10 $3.60 $3.69 $3.30 $3.40 $3.40 149,483
2018-10-09 $3.79 $3.79 $3.55 $3.60 $3.60 120,435
2018-10-08 $3.82 $3.88 $3.62 $3.68 $3.68 102,799
2018-10-05 $4.02 $4.02 $3.85 $3.90 $3.90 90,426
2018-10-04 $4.08 $4.08 $3.96 $4.04 $4.04 103,601
2018-10-03 $4.05 $4.33 $4.00 $4.05 $4.05 86,579
2018-10-02 $3.94 $4.17 $3.92 $4.12 $4.12 88,649
2018-10-01 $4.00 $4.30 $3.84 $4.02 $4.02 138,989
2018-09-28 $3.97 $4.02 $3.80 $3.86 $3.86 85,113
2018-09-27 $4.08 $4.08 $3.93 $4.02 $4.02 60,570
2018-09-26 $4.04 $4.22 $4.02 $4.04 $4.04 38,781
2018-09-25 $4.11 $4.17 $4.03 $4.04 $4.04 81,133
2018-09-24 $4.29 $4.29 $4.10 $4.15 $4.15 65,954
2018-09-21 $4.37 $4.47 $4.05 $4.20 $4.20 151,957
2018-09-20 $4.46 $4.65 $4.20 $4.40 $4.40 96,243
2018-09-19 $4.39 $4.58 $4.22 $4.22 $4.22 57,748
2018-09-18 $4.71 $4.71 $4.32 $4.39 $4.39 37,622
2018-09-17 $5.05 $5.10 $4.36 $4.49 $4.49 105,729
2018-09-14 $4.36 $5.12 $4.36 $4.99 $4.99 120,676
2018-09-13 $4.15 $4.67 $4.15 $4.49 $4.49 134,237
2018-09-12 $4.04 $4.15 $3.92 $4.10 $4.10 47,445
2018-09-11 $4.15 $4.17 $4.00 $4.06 $4.06 36,331
2018-09-10 $4.60 $4.70 $4.18 $4.25 $4.25 61,532
2018-09-07 $4.10 $4.50 $4.00 $4.50 $4.50 93,051
2018-09-06 $3.98 $4.14 $3.88 $4.14 $4.14 43,679
2018-09-05 $3.81 $3.96 $3.77 $3.83 $3.83 39,447
2018-09-04 $4.08 $4.12 $3.87 $3.90 $3.90 54,841
2018-08-31 $4.01 $4.24 $4.01 $4.18 $4.18 30,086
2018-08-30 $4.02 $4.20 $4.02 $4.06 $4.06 16,364
2018-08-29 $4.04 $4.10 $4.00 $4.08 $4.08 54,887
2018-08-28 $4.12 $4.27 $4.07 $4.10 $4.10 31,149
2018-08-27 $4.26 $4.33 $4.16 $4.19 $4.19 27,977
2018-08-24 $4.40 $4.47 $4.11 $4.27 $4.27 33,593
2018-08-23 $4.48 $4.55 $4.36 $4.36 $4.36 20,633
2018-08-22 $4.42 $4.59 $4.42 $4.54 $4.54 47,517
2018-08-21 $4.41 $4.49 $4.37 $4.49 $4.49 45,463
2018-08-20 $4.34 $4.59 $4.34 $4.43 $4.43 33,916
2018-08-17 $4.16 $4.40 $4.16 $4.34 $4.34 19,212
2018-08-16 $4.46 $4.57 $4.24 $4.27 $4.27 67,369
2018-08-15 $4.66 $4.80 $4.35 $4.47 $4.47 48,301
2018-08-14 $4.80 $4.98 $4.75 $4.77 $4.77 29,498
2018-08-13 $5.31 $5.31 $4.50 $4.80 $4.80 75,759
2018-08-10 $4.50 $4.84 $4.46 $4.84 $4.84 131,457
2018-08-09 $4.27 $4.32 $4.19 $4.30 $4.30 63,152
2018-08-08 $4.49 $4.49 $4.00 $4.19 $4.19 114,415
2018-08-07 $4.27 $4.53 $4.27 $4.40 $4.40 64,877
2018-08-06 $4.31 $4.42 $4.05 $4.18 $4.18 239,227
2018-08-03 $4.80 $4.83 $4.34 $4.39 $4.39 111,468
2018-08-02 $4.79 $4.84 $4.73 $4.80 $4.80 19,802
2018-08-01 $4.99 $5.00 $4.75 $4.78 $4.78 37,894
2018-07-31 $4.82 $5.04 $4.75 $4.96 $4.96 17,109
2018-07-30 $4.70 $4.81 $4.70 $4.75 $4.75 17,358
2018-07-27 $4.89 $4.93 $4.72 $4.77 $4.77 48,054
2018-07-26 $5.05 $5.05 $4.90 $4.91 $4.91 30,305
2018-07-25 $5.01 $5.13 $4.99 $5.02 $5.02 44,248
2018-07-24 $5.20 $5.29 $5.08 $5.08 $5.08 27,090
2018-07-23 $5.28 $5.37 $5.17 $5.22 $5.22 26,173
2018-07-20 $5.30 $5.35 $5.20 $5.25 $5.25 13,755
2018-07-19 $5.47 $5.47 $5.25 $5.30 $5.30 8,474
2018-07-18 $5.33 $5.35 $5.25 $5.25 $5.25 16,405
2018-07-17 $5.35 $5.43 $5.33 $5.37 $5.37 18,835
2018-07-16 $5.37 $5.47 $5.37 $5.41 $5.41 8,920
2018-07-13 $5.50 $5.50 $5.37 $5.40 $5.40 29,519
2018-07-12 $5.68 $5.74 $5.50 $5.53 $5.53 44,114
2018-07-11 $5.59 $5.94 $5.59 $5.70 $5.70 21,175
2018-07-10 $5.93 $6.04 $5.62 $5.70 $5.70 22,140
2018-07-09 $5.65 $6.02 $5.65 $5.92 $5.92 72,822
2018-07-06 $5.51 $5.60 $5.43 $5.60 $5.60 14,151
2018-07-05 $5.41 $5.45 $5.15 $5.43 $5.43 25,816
2018-07-03 $5.40 $5.48 $5.40 $5.41 $5.41 6,671
2018-07-02 $5.65 $5.65 $5.18 $5.44 $5.44 8,210
2018-06-29 $5.22 $5.67 $5.08 $5.50 $5.50 21,355
2018-06-28 $4.89 $5.34 $4.89 $5.22 $5.22 33,357
2018-06-27 $5.26 $5.36 $4.90 $4.90 $4.90 119,461
2018-06-26 $5.63 $5.68 $5.33 $5.35 $5.35 69,038
2018-06-25 $5.85 $5.93 $5.56 $5.63 $5.63 49,726
2018-06-22 $5.85 $6.10 $5.81 $5.85 $5.85 22,170
2018-06-21 $5.89 $5.97 $5.80 $5.84 $5.84 42,708
2018-06-20 $6.00 $6.08 $5.86 $5.86 $5.86 48,826
2018-06-19 $6.01 $6.04 $5.90 $6.00 $6.00 54,666
2018-06-18 $6.15 $6.20 $6.03 $6.09 $6.09 54,339
2018-06-15 $6.23 $6.32 $6.12 $6.16 $6.16 28,302
2018-06-14 $6.41 $6.50 $5.86 $6.20 $6.20 108,207
2018-06-13 $6.60 $6.76 $6.30 $6.34 $6.34 57,681
2018-06-12 $7.00 $7.04 $6.51 $6.56 $6.56 87,689
2018-06-11 $7.00 $7.08 $6.95 $6.98 $6.98 71,165
2018-06-08 $7.24 $7.24 $6.95 $6.97 $6.97 74,350
2018-06-07 $7.40 $7.40 $7.09 $7.20 $7.20 78,920
2018-06-06 $6.97 $7.33 $6.88 $7.15 $7.15 153,911
2018-06-05 $6.45 $6.97 $6.20 $6.97 $6.97 118,576
2018-06-04 $6.34 $6.40 $6.11 $6.25 $6.25 91,225
2018-06-01 $5.85 $6.39 $5.80 $6.26 $6.26 705,601
2018-05-31 $7.92 $7.92 $6.06 $6.10 $6.10 244,400

Oncolytics Biotech Inc (ONCY) News Headlines

Recent Oncolytics Biotech Inc (ONCY) News
Time Published Title News Site