Portage Biotech Inc (PRTG) Exchange: NASDAQ
Data as of April 19, 2024
$0.27 ($0.03) 12.92%
Portage Biotech Inc - Daily Information
Click for more stock information on Portage Biotech Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.29 |
| Previous Close | $0.27 |
| High | $0.31 |
| Low | $0.23 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.27 |
| Adjusted High | $0.31 |
| Adjusted Low | $0.23 |
About Portage Biotech Inc (PRTG)
Portage is a clinical-stage immuno-oncology company advancing first-in-class therapies that target known checkpoint resistance pathways to improve long-term treatment response and quality of life in patients with evasive cancers. The Company’s access to next-generation technologies coupled with a deep understanding of biological mechanisms enables the identification of the most promising clinical therapies and product development strategies that accelerate these medicines through the translational pipeline. Portage’s portfolio consists of five diverse platforms, leveraging delivery by intratumorals, nanoparticles, liposomes, aptamers, and virus-like particles. Within these five platforms, Portage has 10 products currently in development with multiple clinical readouts expected over the next 12-24 months.
Invest in Portage Biotech Inc (PRTG)
Historical Stock Data for Portage Biotech Inc (PRTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.29 | $0.31 | $0.23 | $0.27 | $0.27 | 287,861 |
| 2024-04-18 | $0.22 | $0.30 | $0.22 | $0.24 | $0.24 | 146,692 |
| 2024-04-17 | $0.27 | $0.28 | $0.20 | $0.22 | $0.22 | 271,444 |
| 2024-04-16 | $0.33 | $0.33 | $0.20 | $0.28 | $0.28 | 275,996 |
| 2024-04-15 | $0.46 | $0.46 | $0.22 | $0.34 | $0.34 | 630,863 |
| 2024-04-12 | $0.49 | $0.51 | $0.36 | $0.46 | $0.46 | 281,347 |
| 2024-04-11 | $0.51 | $0.55 | $0.50 | $0.50 | $0.50 | 12,797 |
| 2024-04-10 | $0.53 | $0.64 | $0.48 | $0.49 | $0.49 | 87,681 |
| 2024-04-09 | $0.54 | $0.58 | $0.48 | $0.49 | $0.49 | 24,607 |
| 2024-04-08 | $0.52 | $0.60 | $0.51 | $0.54 | $0.54 | 17,707 |
| 2024-04-05 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 5,663 |
| 2024-04-04 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 8,907 |
| 2024-04-03 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 5,159 |
| 2024-04-02 | $0.55 | $0.64 | $0.51 | $0.53 | $0.53 | 20,927 |
| 2024-04-01 | $0.55 | $0.64 | $0.50 | $0.55 | $0.55 | 16,726 |
| 2024-03-28 | $0.57 | $0.64 | $0.55 | $0.56 | $0.56 | 17,067 |
| 2024-03-27 | $0.53 | $0.64 | $0.52 | $0.54 | $0.54 | 66,470 |
| 2024-03-26 | $0.50 | $0.58 | $0.50 | $0.53 | $0.53 | 32,269 |
| 2024-03-25 | $0.51 | $0.55 | $0.46 | $0.48 | $0.48 | 40,116 |
| 2024-03-22 | $0.55 | $0.58 | $0.50 | $0.50 | $0.50 | 39,753 |
| 2024-03-21 | $0.45 | $0.80 | $0.45 | $0.57 | $0.57 | 513,561 |
| 2024-03-20 | $0.54 | $0.56 | $0.45 | $0.45 | $0.45 | 12,491 |
| 2024-03-19 | $0.55 | $0.59 | $0.53 | $0.55 | $0.55 | 13,513 |
| 2024-03-18 | $0.55 | $0.65 | $0.55 | $0.58 | $0.58 | 18,555 |
| 2024-03-15 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 22,672 |
| 2024-03-14 | $0.56 | $0.59 | $0.53 | $0.55 | $0.55 | 14,410 |
| 2024-03-13 | $0.65 | $0.69 | $0.55 | $0.59 | $0.59 | 42,959 |
| 2024-03-12 | $0.54 | $0.79 | $0.54 | $0.56 | $0.56 | 189,339 |
| 2024-03-11 | $0.59 | $0.60 | $0.53 | $0.53 | $0.53 | 7,815 |
| 2024-03-08 | $0.57 | $0.60 | $0.50 | $0.56 | $0.56 | 5,858 |
| 2024-03-07 | $0.56 | $0.60 | $0.49 | $0.55 | $0.55 | 8,753 |
| 2024-03-06 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 21,539 |
| 2024-03-05 | $0.59 | $0.60 | $0.46 | $0.56 | $0.56 | 27,141 |
| 2024-03-04 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 9,701 |
| 2024-03-01 | $0.58 | $0.61 | $0.55 | $0.56 | $0.56 | 10,902 |
| 2024-02-29 | $0.70 | $0.70 | $0.59 | $0.59 | $0.59 | 102,452 |
| 2024-02-28 | $0.71 | $0.77 | $0.66 | $0.70 | $0.70 | 72,078 |
| 2024-02-27 | $0.62 | $0.70 | $0.62 | $0.70 | $0.70 | 50,368 |
| 2024-02-26 | $0.79 | $0.79 | $0.62 | $0.65 | $0.65 | 392,839 |
| 2024-02-23 | $0.49 | $0.65 | $0.47 | $0.58 | $0.58 | 217,667 |
| 2024-02-22 | $0.43 | $0.60 | $0.41 | $0.54 | $0.54 | 213,750 |
| 2024-02-21 | $0.49 | $0.49 | $0.37 | $0.41 | $0.41 | 246,713 |
| 2024-02-20 | $0.56 | $0.57 | $0.34 | $0.46 | $0.46 | 242,059 |
| 2024-02-16 | $0.61 | $0.61 | $0.51 | $0.52 | $0.52 | 48,765 |
| 2024-02-15 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 8,864 |
| 2024-02-14 | $0.63 | $0.66 | $0.60 | $0.60 | $0.60 | 7,571 |
| 2024-02-13 | $0.60 | $0.69 | $0.60 | $0.63 | $0.63 | 11,213 |
| 2024-02-12 | $0.68 | $0.70 | $0.60 | $0.60 | $0.60 | 14,969 |
| 2024-02-09 | $0.61 | $0.67 | $0.60 | $0.64 | $0.64 | 24,363 |
| 2024-02-08 | $0.65 | $0.75 | $0.59 | $0.64 | $0.64 | 26,435 |
| 2024-02-07 | $0.67 | $0.73 | $0.60 | $0.66 | $0.66 | 18,999 |
| 2024-02-06 | $0.67 | $0.68 | $0.58 | $0.62 | $0.62 | 65,874 |
| 2024-02-05 | $0.70 | $0.71 | $0.60 | $0.60 | $0.60 | 36,558 |
| 2024-02-02 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 39,214 |
| 2024-02-01 | $0.86 | $0.86 | $0.75 | $0.75 | $0.75 | 56,873 |
| 2024-01-31 | $0.85 | $0.92 | $0.85 | $0.87 | $0.87 | 22,883 |
| 2024-01-30 | $1.00 | $1.00 | $0.80 | $0.88 | $0.88 | 31,763 |
| 2024-01-29 | $0.86 | $1.05 | $0.81 | $0.90 | $0.90 | 103,341 |
| 2024-01-26 | $0.89 | $0.90 | $0.78 | $0.84 | $0.84 | 85,904 |
| 2024-01-25 | $0.98 | $1.02 | $0.82 | $0.85 | $0.85 | 34,289 |
| 2024-01-24 | $1.03 | $1.13 | $0.91 | $0.93 | $0.93 | 25,928 |
| 2024-01-23 | $1.05 | $1.15 | $1.00 | $1.04 | $1.04 | 20,045 |
| 2024-01-22 | $1.04 | $1.10 | $1.00 | $1.00 | $1.00 | 14,626 |
| 2024-01-19 | $1.00 | $1.26 | $1.00 | $1.06 | $1.06 | 28,388 |
| 2024-01-18 | $1.07 | $1.07 | $0.87 | $0.94 | $0.94 | 39,245 |
| 2024-01-17 | $1.15 | $1.15 | $1.05 | $1.08 | $1.08 | 5,246 |
| 2024-01-16 | $1.15 | $1.21 | $1.09 | $1.10 | $1.10 | 16,129 |
| 2024-01-12 | $1.19 | $1.19 | $1.06 | $1.08 | $1.08 | 12,392 |
| 2024-01-11 | $1.28 | $1.28 | $1.08 | $1.08 | $1.08 | 12,553 |
| 2024-01-10 | $1.22 | $1.23 | $1.10 | $1.12 | $1.12 | 15,690 |
| 2024-01-09 | $1.08 | $1.20 | $1.08 | $1.20 | $1.20 | 11,845 |
| 2024-01-08 | $1.29 | $1.39 | $1.10 | $1.14 | $1.14 | 144,135 |
| 2024-01-05 | $1.32 | $1.32 | $1.09 | $1.09 | $1.09 | 122,762 |
| 2024-01-04 | $1.49 | $1.74 | $1.30 | $1.35 | $1.35 | 71,664 |
| 2024-01-03 | $1.90 | $1.90 | $1.41 | $1.41 | $1.41 | 20,190 |
| 2024-01-02 | $1.84 | $2.04 | $1.84 | $1.89 | $1.89 | 70,034 |
| 2023-12-29 | $1.74 | $1.88 | $1.64 | $1.82 | $1.82 | 28,076 |
| 2023-12-28 | $1.75 | $1.93 | $1.52 | $1.62 | $1.62 | 26,528 |
| 2023-12-27 | $1.42 | $1.78 | $1.42 | $1.69 | $1.69 | 36,526 |
| 2023-12-26 | $1.54 | $1.59 | $1.35 | $1.42 | $1.42 | 37,397 |
| 2023-12-22 | $1.30 | $1.57 | $1.30 | $1.39 | $1.39 | 25,910 |
| 2023-12-21 | $1.15 | $1.33 | $1.14 | $1.30 | $1.30 | 74,267 |
| 2023-12-20 | $1.26 | $1.26 | $1.16 | $1.16 | $1.16 | 27,329 |
| 2023-12-19 | $1.25 | $1.25 | $1.17 | $1.25 | $1.25 | 19,996 |
| 2023-12-18 | $1.25 | $1.29 | $1.21 | $1.24 | $1.24 | 36,451 |
| 2023-12-15 | $1.27 | $1.37 | $1.16 | $1.27 | $1.27 | 106,169 |
| 2023-12-14 | $1.27 | $1.29 | $1.16 | $1.27 | $1.27 | 43,500 |
| 2023-12-13 | $1.11 | $1.22 | $1.10 | $1.19 | $1.19 | 6,378 |
| 2023-12-12 | $1.13 | $1.13 | $1.01 | $1.09 | $1.09 | 26,060 |
| 2023-12-11 | $1.17 | $1.18 | $1.16 | $1.18 | $1.18 | 7,505 |
| 2023-12-08 | $1.22 | $1.29 | $0.99 | $1.14 | $1.14 | 100,036 |
| 2023-12-07 | $1.18 | $1.18 | $1.02 | $1.11 | $1.11 | 63,371 |
| 2023-12-06 | $1.23 | $1.25 | $1.06 | $1.18 | $1.18 | 14,154 |
| 2023-12-05 | $1.22 | $1.29 | $1.18 | $1.24 | $1.24 | 54,839 |
| 2023-12-04 | $1.35 | $1.35 | $1.17 | $1.22 | $1.22 | 28,103 |
| 2023-12-01 | $1.40 | $1.40 | $1.31 | $1.35 | $1.35 | 7,282 |
| 2023-11-30 | $1.41 | $1.41 | $1.33 | $1.33 | $1.33 | 15,003 |
| 2023-11-29 | $1.34 | $1.41 | $1.34 | $1.41 | $1.41 | 7,856 |
| 2023-11-28 | $1.40 | $1.44 | $1.33 | $1.41 | $1.41 | 12,789 |
| 2023-11-27 | $1.45 | $1.57 | $1.28 | $1.30 | $1.30 | 119,027 |
| 2023-11-24 | $1.42 | $1.53 | $1.41 | $1.50 | $1.50 | 7,065 |
| 2023-11-22 | $1.44 | $1.61 | $1.31 | $1.42 | $1.42 | 18,223 |
| 2023-11-21 | $1.49 | $1.56 | $1.43 | $1.45 | $1.45 | 25,788 |
| 2023-11-20 | $1.55 | $1.63 | $1.42 | $1.42 | $1.42 | 31,319 |
| 2023-11-17 | $1.57 | $1.58 | $1.44 | $1.48 | $1.48 | 23,407 |
| 2023-11-16 | $1.55 | $1.65 | $1.42 | $1.51 | $1.51 | 26,544 |
| 2023-11-15 | $1.40 | $1.64 | $1.40 | $1.43 | $1.43 | 39,170 |
| 2023-11-14 | $1.45 | $1.45 | $1.28 | $1.34 | $1.34 | 21,607 |
| 2023-11-13 | $1.50 | $1.58 | $1.21 | $1.21 | $1.21 | 95,953 |
| 2023-11-10 | $1.63 | $1.63 | $1.47 | $1.47 | $1.47 | 19,008 |
| 2023-11-09 | $1.67 | $1.71 | $1.49 | $1.53 | $1.53 | 77,554 |
| 2023-11-08 | $1.65 | $1.73 | $1.65 | $1.70 | $1.70 | 17,112 |
| 2023-11-07 | $1.98 | $1.98 | $1.70 | $1.70 | $1.70 | 13,000 |
| 2023-11-06 | $1.96 | $1.98 | $1.85 | $1.88 | $1.88 | 9,000 |
| 2023-11-03 | $1.97 | $2.01 | $1.91 | $1.91 | $1.91 | 17,984 |
| 2023-11-02 | $1.91 | $2.17 | $1.88 | $1.95 | $1.95 | 19,452 |
| 2023-11-01 | $1.97 | $1.97 | $1.84 | $1.91 | $1.91 | 8,957 |
| 2023-10-31 | $1.92 | $2.04 | $1.92 | $1.97 | $1.97 | 21,702 |
| 2023-10-30 | $1.95 | $2.06 | $1.91 | $1.92 | $1.92 | 25,830 |
| 2023-10-27 | $2.08 | $2.10 | $1.94 | $2.01 | $2.01 | 21,306 |
| 2023-10-26 | $1.95 | $2.08 | $1.91 | $2.07 | $2.07 | 40,304 |
| 2023-10-25 | $2.07 | $2.07 | $1.88 | $1.88 | $1.88 | 19,151 |
| 2023-10-24 | $2.00 | $2.27 | $1.97 | $1.97 | $1.97 | 36,572 |
| 2023-10-23 | $2.14 | $2.27 | $1.95 | $1.97 | $1.97 | 22,968 |
| 2023-10-20 | $2.14 | $2.20 | $2.10 | $2.19 | $2.19 | 4,825 |
| 2023-10-19 | $2.31 | $2.35 | $2.12 | $2.12 | $2.12 | 14,190 |
| 2023-10-18 | $2.28 | $2.66 | $2.28 | $2.35 | $2.35 | 34,250 |
| 2023-10-17 | $2.33 | $2.37 | $2.16 | $2.37 | $2.37 | 8,789 |
| 2023-10-16 | $2.27 | $2.40 | $2.15 | $2.22 | $2.22 | 23,168 |
| 2023-10-13 | $2.30 | $2.49 | $2.07 | $2.12 | $2.12 | 37,252 |
| 2023-10-12 | $2.60 | $2.66 | $2.30 | $2.30 | $2.30 | 49,441 |
| 2023-10-11 | $2.40 | $2.93 | $2.25 | $2.65 | $2.65 | 64,769 |
| 2023-10-10 | $2.20 | $2.39 | $2.11 | $2.36 | $2.36 | 35,878 |
| 2023-10-09 | $2.15 | $2.39 | $2.03 | $2.14 | $2.14 | 29,619 |
| 2023-10-06 | $1.96 | $2.24 | $1.92 | $2.16 | $2.16 | 46,846 |
| 2023-10-05 | $2.01 | $2.06 | $1.71 | $1.92 | $1.92 | 44,868 |
| 2023-10-04 | $2.00 | $2.00 | $1.79 | $1.79 | $1.79 | 15,227 |
| 2023-10-03 | $1.94 | $2.14 | $1.86 | $1.97 | $1.97 | 32,597 |
| 2023-10-02 | $2.04 | $2.24 | $2.01 | $2.02 | $2.02 | 51,315 |
| 2023-09-29 | $1.64 | $2.19 | $1.64 | $2.09 | $2.09 | 73,038 |
| 2023-09-28 | $2.29 | $2.30 | $2.25 | $2.26 | $2.26 | 9,395 |
| 2023-09-27 | $2.20 | $2.30 | $2.15 | $2.27 | $2.27 | 11,646 |
| 2023-09-26 | $2.38 | $2.38 | $2.15 | $2.24 | $2.24 | 12,962 |
| 2023-09-25 | $2.49 | $2.49 | $2.29 | $2.36 | $2.36 | 12,739 |
| 2023-09-22 | $2.48 | $2.48 | $2.38 | $2.39 | $2.39 | 20,091 |
| 2023-09-21 | $2.55 | $2.58 | $2.49 | $2.49 | $2.49 | 11,017 |
| 2023-09-20 | $2.65 | $2.81 | $2.61 | $2.61 | $2.61 | 7,939 |
| 2023-09-19 | $2.76 | $2.76 | $2.58 | $2.65 | $2.65 | 1,876 |
| 2023-09-18 | $2.92 | $2.96 | $2.56 | $2.68 | $2.68 | 12,062 |
| 2023-09-15 | $3.00 | $3.00 | $2.72 | $2.89 | $2.89 | 9,430 |
| 2023-09-14 | $2.58 | $2.99 | $2.48 | $2.85 | $2.85 | 58,268 |
| 2023-09-13 | $2.72 | $2.98 | $2.56 | $2.58 | $2.58 | 31,605 |
| 2023-09-12 | $2.58 | $2.75 | $2.58 | $2.64 | $2.64 | 1,800 |
| 2023-09-11 | $2.66 | $2.79 | $2.66 | $2.69 | $2.69 | 16,040 |
| 2023-09-08 | $2.96 | $3.02 | $2.53 | $2.65 | $2.65 | 24,221 |
| 2023-09-07 | $2.63 | $2.84 | $2.63 | $2.78 | $2.78 | 14,799 |
| 2023-09-06 | $3.00 | $3.10 | $2.64 | $2.69 | $2.69 | 24,217 |
| 2023-09-05 | $2.60 | $2.99 | $2.48 | $2.98 | $2.98 | 82,423 |
| 2023-09-01 | $2.55 | $2.58 | $2.32 | $2.35 | $2.35 | 20,166 |
| 2023-08-31 | $2.66 | $2.66 | $2.56 | $2.56 | $2.56 | 3,011 |
| 2023-08-30 | $3.09 | $3.10 | $2.66 | $2.66 | $2.66 | 34,049 |
| 2023-08-29 | $2.83 | $3.09 | $2.83 | $3.07 | $3.07 | 25,449 |
| 2023-08-28 | $2.55 | $2.88 | $2.55 | $2.77 | $2.77 | 6,864 |
| 2023-08-25 | $2.80 | $2.80 | $2.55 | $2.64 | $2.64 | 6,166 |
| 2023-08-24 | $2.53 | $2.85 | $2.53 | $2.78 | $2.78 | 7,425 |
| 2023-08-23 | $2.55 | $2.59 | $2.43 | $2.59 | $2.59 | 11,044 |
| 2023-08-22 | $2.48 | $2.60 | $2.35 | $2.44 | $2.44 | 20,270 |
| 2023-08-21 | $2.46 | $2.56 | $2.40 | $2.40 | $2.40 | 7,011 |
| 2023-08-18 | $2.45 | $2.49 | $2.41 | $2.45 | $2.45 | 7,288 |
| 2023-08-17 | $2.43 | $2.55 | $2.43 | $2.51 | $2.51 | 4,252 |
| 2023-08-16 | $2.36 | $2.59 | $2.30 | $2.55 | $2.55 | 6,241 |
| 2023-08-15 | $2.35 | $2.52 | $2.35 | $2.40 | $2.40 | 4,739 |
| 2023-08-14 | $2.44 | $2.44 | $2.36 | $2.43 | $2.43 | 2,984 |
| 2023-08-11 | $2.40 | $2.50 | $2.40 | $2.44 | $2.44 | 2,033 |
| 2023-08-10 | $2.47 | $2.50 | $2.40 | $2.41 | $2.41 | 11,686 |
| 2023-08-09 | $2.70 | $2.73 | $2.50 | $2.50 | $2.50 | 15,723 |
| 2023-08-08 | $2.72 | $2.80 | $2.65 | $2.65 | $2.65 | 6,054 |
| 2023-08-07 | $2.75 | $2.89 | $2.67 | $2.67 | $2.67 | 9,869 |
| 2023-08-04 | $3.00 | $3.00 | $2.60 | $2.63 | $2.63 | 21,466 |
| 2023-08-03 | $3.10 | $3.10 | $2.88 | $2.90 | $2.90 | 4,162 |
| 2023-08-02 | $2.95 | $3.05 | $2.85 | $2.90 | $2.90 | 20,338 |
| 2023-08-01 | $3.21 | $3.23 | $2.96 | $2.97 | $2.97 | 13,480 |
| 2023-07-31 | $3.08 | $3.25 | $2.99 | $3.22 | $3.22 | 27,730 |
| 2023-07-28 | $2.80 | $3.06 | $2.78 | $2.99 | $2.99 | 24,233 |
| 2023-07-27 | $3.07 | $3.20 | $2.73 | $2.76 | $2.76 | 47,571 |
| 2023-07-26 | $2.91 | $3.08 | $2.67 | $3.06 | $3.06 | 68,507 |
| 2023-07-25 | $3.16 | $3.16 | $2.90 | $3.00 | $3.00 | 13,055 |
| 2023-07-24 | $3.03 | $3.19 | $3.01 | $3.01 | $3.01 | 6,842 |
| 2023-07-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 4,576 |
| 2023-07-20 | $3.18 | $3.30 | $3.10 | $3.16 | $3.16 | 7,556 |
| 2023-07-19 | $3.39 | $3.45 | $3.00 | $3.22 | $3.22 | 13,999 |
| 2023-07-18 | $3.36 | $3.60 | $3.36 | $3.38 | $3.38 | 5,132 |
| 2023-07-17 | $3.49 | $3.49 | $3.37 | $3.37 | $3.37 | 3,303 |
| 2023-07-14 | $3.47 | $3.47 | $3.36 | $3.39 | $3.39 | 9,513 |
| 2023-07-13 | $3.50 | $3.50 | $3.45 | $3.47 | $3.47 | 1,961 |
| 2023-07-12 | $3.94 | $3.95 | $3.44 | $3.55 | $3.55 | 19,954 |
| 2023-07-11 | $3.89 | $3.89 | $3.62 | $3.62 | $3.62 | 4,999 |
| 2023-07-10 | $3.60 | $3.74 | $3.60 | $3.63 | $3.63 | 8,921 |
| 2023-07-07 | $3.70 | $3.70 | $3.48 | $3.59 | $3.59 | 3,860 |
| 2023-07-06 | $3.70 | $3.70 | $3.53 | $3.57 | $3.57 | 2,703 |
| 2023-07-05 | $3.45 | $3.73 | $3.45 | $3.68 | $3.68 | 8,536 |
| 2023-07-03 | $3.43 | $3.47 | $3.36 | $3.43 | $3.43 | 3,227 |
| 2023-06-30 | $3.50 | $3.50 | $3.40 | $3.50 | $3.50 | 5,198 |
| 2023-06-29 | $3.41 | $3.49 | $3.41 | $3.49 | $3.49 | 5,904 |
| 2023-06-28 | $3.25 | $3.35 | $3.19 | $3.20 | $3.20 | 8,589 |
| 2023-06-27 | $3.21 | $3.33 | $3.08 | $3.32 | $3.32 | 2,142 |
| 2023-06-26 | $3.18 | $3.35 | $3.17 | $3.34 | $3.34 | 7,044 |
| 2023-06-23 | $3.25 | $3.36 | $3.25 | $3.36 | $3.36 | 4,838 |
| 2023-06-22 | $3.42 | $3.47 | $3.26 | $3.35 | $3.35 | 11,691 |
| 2023-06-21 | $3.67 | $3.69 | $3.35 | $3.56 | $3.56 | 16,355 |
| 2023-06-20 | $3.75 | $3.89 | $3.60 | $3.68 | $3.68 | 5,494 |
| 2023-06-16 | $3.75 | $3.78 | $3.59 | $3.77 | $3.77 | 5,659 |
| 2023-06-15 | $3.76 | $3.85 | $3.67 | $3.71 | $3.71 | 9,463 |
| 2023-06-14 | $3.68 | $3.85 | $3.68 | $3.81 | $3.81 | 4,003 |
| 2023-06-13 | $3.84 | $3.90 | $3.59 | $3.66 | $3.66 | 8,302 |
| 2023-06-12 | $3.81 | $3.89 | $3.60 | $3.64 | $3.64 | 5,852 |
| 2023-06-09 | $3.83 | $3.90 | $3.76 | $3.87 | $3.87 | 4,511 |
| 2023-06-08 | $3.75 | $3.98 | $3.74 | $3.81 | $3.81 | 23,489 |
| 2023-06-07 | $3.70 | $3.86 | $3.59 | $3.75 | $3.75 | 13,524 |
| 2023-06-06 | $3.82 | $3.92 | $3.69 | $3.76 | $3.76 | 27,659 |
| 2023-06-05 | $3.74 | $4.40 | $3.65 | $3.77 | $3.77 | 100,772 |
| 2023-06-02 | $3.79 | $3.79 | $3.53 | $3.65 | $3.65 | 28,646 |
| 2023-06-01 | $3.48 | $3.75 | $3.48 | $3.66 | $3.66 | 28,933 |
| 2023-05-31 | $3.33 | $3.54 | $3.33 | $3.48 | $3.48 | 6,099 |
| 2023-05-30 | $3.53 | $3.53 | $3.26 | $3.35 | $3.35 | 7,992 |
| 2023-05-26 | $3.19 | $3.40 | $3.16 | $3.40 | $3.40 | 16,791 |
| 2023-05-25 | $3.33 | $3.46 | $3.15 | $3.18 | $3.18 | 35,878 |
| 2023-05-24 | $3.27 | $3.49 | $3.26 | $3.30 | $3.30 | 16,304 |
| 2023-05-23 | $2.86 | $3.44 | $2.86 | $3.25 | $3.25 | 58,970 |
| 2023-05-22 | $3.03 | $3.10 | $2.70 | $2.73 | $2.73 | 16,700 |
| 2023-05-19 | $3.00 | $3.03 | $2.70 | $2.92 | $2.92 | 20,695 |
| 2023-05-18 | $3.30 | $3.30 | $2.99 | $3.01 | $3.01 | 5,224 |
| 2023-05-17 | $3.22 | $3.23 | $3.06 | $3.21 | $3.21 | 5,059 |
| 2023-05-16 | $3.13 | $3.23 | $3.04 | $3.18 | $3.18 | 10,875 |
| 2023-05-15 | $3.03 | $3.30 | $3.01 | $3.21 | $3.21 | 9,902 |
| 2023-05-12 | $3.22 | $3.26 | $3.21 | $3.21 | $3.21 | 6,795 |
| 2023-05-11 | $3.12 | $3.25 | $3.10 | $3.16 | $3.16 | 23,998 |
| 2023-05-10 | $3.10 | $3.21 | $3.06 | $3.09 | $3.09 | 8,081 |
| 2023-05-09 | $3.12 | $3.17 | $3.05 | $3.05 | $3.05 | 1,918 |
| 2023-05-08 | $3.10 | $3.18 | $3.04 | $3.18 | $3.18 | 5,993 |
| 2023-05-05 | $3.06 | $3.26 | $3.06 | $3.14 | $3.14 | 13,600 |
| 2023-05-04 | $3.05 | $3.20 | $2.92 | $2.92 | $2.92 | 15,795 |
| 2023-05-03 | $3.72 | $3.80 | $2.61 | $3.15 | $3.15 | 132,427 |
| 2023-05-02 | $3.84 | $3.88 | $3.60 | $3.66 | $3.66 | 21,939 |
| 2023-05-01 | $3.30 | $3.88 | $3.30 | $3.54 | $3.54 | 22,582 |
| 2023-04-28 | $3.18 | $3.41 | $3.18 | $3.34 | $3.34 | 18,124 |
| 2023-04-27 | $3.21 | $3.32 | $3.00 | $3.07 | $3.07 | 5,421 |
| 2023-04-26 | $3.36 | $3.36 | $3.20 | $3.22 | $3.22 | 9,811 |
| 2023-04-25 | $3.59 | $3.59 | $3.27 | $3.29 | $3.29 | 8,097 |
| 2023-04-24 | $3.21 | $3.58 | $3.20 | $3.52 | $3.52 | 18,644 |
| 2023-04-21 | $3.32 | $3.32 | $3.20 | $3.29 | $3.29 | 7,611 |
| 2023-04-20 | $3.40 | $3.48 | $3.21 | $3.29 | $3.29 | 11,670 |
| 2023-04-19 | $3.38 | $3.43 | $3.23 | $3.38 | $3.38 | 6,157 |
| 2023-04-18 | $3.20 | $3.33 | $3.19 | $3.30 | $3.30 | 11,540 |
| 2023-04-17 | $3.17 | $3.30 | $3.03 | $3.12 | $3.12 | 4,560 |
| 2023-04-14 | $3.25 | $3.25 | $3.01 | $3.15 | $3.15 | 5,477 |
| 2023-04-13 | $3.20 | $3.29 | $3.00 | $3.17 | $3.17 | 16,560 |
| 2023-04-12 | $3.06 | $3.29 | $3.00 | $3.18 | $3.18 | 10,593 |
| 2023-04-11 | $3.15 | $3.16 | $2.84 | $3.08 | $3.08 | 19,918 |
| 2023-04-10 | $2.91 | $3.16 | $2.91 | $3.12 | $3.12 | 9,145 |
| 2023-04-06 | $3.00 | $3.08 | $2.91 | $2.95 | $2.95 | 9,947 |
| 2023-04-05 | $3.10 | $3.20 | $2.87 | $3.01 | $3.01 | 14,255 |
| 2023-04-04 | $3.16 | $3.27 | $2.87 | $3.04 | $3.04 | 15,137 |
| 2023-04-03 | $3.23 | $3.31 | $3.05 | $3.12 | $3.12 | 11,583 |
| 2023-03-31 | $3.00 | $3.20 | $2.93 | $3.09 | $3.09 | 25,296 |
| 2023-03-30 | $2.70 | $3.30 | $2.69 | $3.00 | $3.00 | 81,657 |
| 2023-03-29 | $2.91 | $3.02 | $2.68 | $2.68 | $2.68 | 11,817 |
| 2023-03-28 | $2.77 | $3.05 | $2.65 | $2.82 | $2.82 | 13,687 |
| 2023-03-27 | $2.75 | $2.84 | $2.59 | $2.68 | $2.68 | 40,055 |
| 2023-03-24 | $2.53 | $2.80 | $2.53 | $2.68 | $2.68 | 37,981 |
| 2023-03-23 | $2.56 | $2.83 | $2.34 | $2.60 | $2.60 | 113,702 |
| 2023-03-22 | $3.04 | $3.05 | $2.61 | $2.63 | $2.63 | 56,488 |
| 2023-03-21 | $2.90 | $3.04 | $2.59 | $3.00 | $3.00 | 24,242 |
| 2023-03-20 | $2.84 | $2.95 | $2.71 | $2.83 | $2.83 | 24,354 |
| 2023-03-17 | $3.07 | $3.07 | $2.81 | $2.94 | $2.94 | 28,678 |
| 2023-03-16 | $2.92 | $3.15 | $2.86 | $3.10 | $3.10 | 26,329 |
| 2023-03-15 | $3.05 | $3.10 | $2.80 | $3.00 | $3.00 | 31,523 |
| 2023-03-14 | $3.28 | $3.28 | $2.89 | $2.98 | $2.98 | 39,289 |
| 2023-03-13 | $3.33 | $3.38 | $3.05 | $3.06 | $3.06 | 50,916 |
| 2023-03-10 | $3.35 | $3.38 | $3.20 | $3.26 | $3.26 | 24,376 |
| 2023-03-09 | $3.42 | $3.78 | $3.21 | $3.47 | $3.47 | 34,859 |
| 2023-03-08 | $3.78 | $3.78 | $3.26 | $3.45 | $3.45 | 70,067 |
| 2023-03-07 | $3.62 | $3.62 | $3.44 | $3.48 | $3.48 | 25,414 |
| 2023-03-06 | $3.46 | $3.76 | $3.41 | $3.69 | $3.69 | 8,965 |
| 2023-03-03 | $3.57 | $3.98 | $3.42 | $3.47 | $3.47 | 11,395 |
| 2023-03-02 | $3.62 | $3.95 | $3.22 | $3.51 | $3.51 | 10,383 |
| 2023-03-01 | $4.22 | $4.22 | $3.65 | $3.70 | $3.70 | 14,332 |
| 2023-02-28 | $3.86 | $4.02 | $3.74 | $3.82 | $3.82 | 13,754 |
| 2023-02-27 | $3.60 | $3.92 | $3.60 | $3.85 | $3.85 | 39,514 |
| 2023-02-24 | $3.79 | $3.91 | $3.34 | $3.60 | $3.60 | 35,716 |
| 2023-02-23 | $4.08 | $4.14 | $3.67 | $3.80 | $3.80 | 35,026 |
| 2023-02-22 | $3.90 | $4.14 | $3.75 | $3.85 | $3.85 | 28,637 |
| 2023-02-21 | $3.96 | $4.15 | $3.69 | $3.83 | $3.83 | 24,967 |
| 2023-02-17 | $4.11 | $4.29 | $3.90 | $3.98 | $3.98 | 34,893 |
| 2023-02-16 | $4.22 | $4.35 | $4.03 | $4.13 | $4.13 | 27,075 |
| 2023-02-15 | $4.26 | $4.49 | $4.22 | $4.22 | $4.22 | 20,034 |
| 2023-02-14 | $4.34 | $4.39 | $4.23 | $4.26 | $4.26 | 8,817 |
| 2023-02-13 | $4.41 | $4.45 | $4.25 | $4.25 | $4.25 | 24,547 |
| 2023-02-10 | $4.85 | $4.85 | $4.29 | $4.31 | $4.31 | 47,903 |
| 2023-02-09 | $4.71 | $4.86 | $4.45 | $4.85 | $4.85 | 39,073 |
| 2023-02-08 | $4.64 | $4.79 | $4.40 | $4.63 | $4.63 | 25,583 |
| 2023-02-07 | $4.40 | $4.70 | $4.11 | $4.55 | $4.55 | 84,227 |
| 2023-02-06 | $4.53 | $4.76 | $4.35 | $4.47 | $4.47 | 46,306 |
| 2023-02-03 | $4.84 | $5.16 | $4.50 | $4.60 | $4.60 | 98,372 |
| 2023-02-02 | $5.10 | $5.16 | $4.66 | $4.98 | $4.98 | 49,114 |
| 2023-02-01 | $5.15 | $5.16 | $4.90 | $5.06 | $5.06 | 20,352 |
| 2023-01-31 | $5.41 | $5.41 | $4.86 | $5.15 | $5.15 | 32,225 |
| 2023-01-30 | $5.06 | $5.40 | $5.00 | $5.22 | $5.22 | 28,634 |
| 2023-01-27 | $5.36 | $5.60 | $5.05 | $5.14 | $5.14 | 55,396 |
| 2023-01-26 | $5.41 | $5.62 | $5.07 | $5.30 | $5.30 | 124,304 |
| 2023-01-25 | $5.20 | $5.44 | $4.92 | $5.27 | $5.27 | 84,285 |
| 2023-01-24 | $4.97 | $5.29 | $4.95 | $5.18 | $5.18 | 27,721 |
| 2023-01-23 | $4.99 | $5.29 | $4.70 | $5.10 | $5.10 | 35,108 |
| 2023-01-20 | $5.07 | $5.74 | $4.91 | $4.92 | $4.92 | 114,416 |
| 2023-01-19 | $5.00 | $5.31 | $5.00 | $5.00 | $5.00 | 23,046 |
| 2023-01-18 | $5.33 | $5.64 | $5.06 | $5.06 | $5.06 | 24,877 |
| 2023-01-17 | $5.65 | $5.83 | $5.22 | $5.25 | $5.25 | 17,155 |
| 2023-01-13 | $5.49 | $5.80 | $5.17 | $5.45 | $5.45 | 8,297 |
| 2023-01-12 | $5.28 | $5.58 | $4.91 | $5.56 | $5.56 | 21,022 |
| 2023-01-11 | $6.10 | $6.26 | $5.04 | $5.22 | $5.22 | 111,223 |
| 2023-01-10 | $6.10 | $6.35 | $5.67 | $6.01 | $6.01 | 13,326 |
| 2023-01-09 | $6.46 | $6.46 | $5.81 | $5.96 | $5.96 | 10,080 |
| 2023-01-06 | $6.66 | $6.88 | $5.90 | $6.55 | $6.55 | 28,250 |
| 2023-01-05 | $7.33 | $7.67 | $6.70 | $6.71 | $6.71 | 26,740 |
| 2023-01-04 | $7.14 | $7.60 | $6.95 | $7.20 | $7.20 | 40,820 |
| 2023-01-03 | $5.34 | $7.00 | $5.31 | $6.95 | $6.95 | 104,317 |
| 2022-12-30 | $5.59 | $5.77 | $4.98 | $5.29 | $5.29 | 19,448 |
| 2022-12-29 | $4.75 | $5.80 | $4.75 | $5.65 | $5.65 | 23,715 |
| 2022-12-28 | $4.34 | $4.80 | $4.17 | $4.70 | $4.70 | 38,107 |
| 2022-12-27 | $4.65 | $4.65 | $4.41 | $4.42 | $4.42 | 8,483 |
| 2022-12-23 | $4.70 | $5.01 | $4.65 | $4.65 | $4.65 | 22,149 |
| 2022-12-22 | $4.82 | $5.10 | $4.70 | $4.70 | $4.70 | 24,392 |
| 2022-12-21 | $4.57 | $5.00 | $4.52 | $4.91 | $4.91 | 16,997 |
| 2022-12-20 | $4.96 | $5.05 | $4.50 | $4.50 | $4.50 | 15,449 |
| 2022-12-19 | $5.13 | $5.14 | $4.85 | $4.85 | $4.85 | 61,720 |
| 2022-12-16 | $4.89 | $5.13 | $4.89 | $5.04 | $5.04 | 4,769 |
| 2022-12-15 | $5.21 | $5.40 | $4.84 | $5.00 | $5.00 | 28,025 |
| 2022-12-14 | $5.36 | $5.60 | $5.23 | $5.25 | $5.25 | 17,537 |
| 2022-12-13 | $5.40 | $5.58 | $5.06 | $5.30 | $5.30 | 29,768 |
| 2022-12-12 | $5.59 | $5.75 | $5.34 | $5.38 | $5.38 | 21,533 |
| 2022-12-09 | $5.71 | $5.78 | $5.52 | $5.55 | $5.55 | 10,059 |
| 2022-12-08 | $5.64 | $5.94 | $5.45 | $5.84 | $5.84 | 28,961 |
| 2022-12-07 | $6.00 | $6.15 | $4.92 | $5.51 | $5.51 | 103,698 |
| 2022-12-06 | $6.91 | $7.01 | $5.22 | $6.14 | $6.14 | 136,710 |
| 2022-12-05 | $7.17 | $7.39 | $6.84 | $7.25 | $7.25 | 24,370 |
| 2022-12-02 | $7.39 | $7.44 | $6.94 | $7.33 | $7.33 | 12,253 |
| 2022-12-01 | $5.83 | $7.44 | $5.83 | $7.44 | $7.44 | 59,064 |
| 2022-11-30 | $5.90 | $5.96 | $5.60 | $5.88 | $5.88 | 5,305 |
| 2022-11-29 | $5.71 | $5.96 | $5.71 | $5.96 | $5.96 | 3,224 |
| 2022-11-28 | $6.07 | $6.07 | $5.65 | $5.90 | $5.90 | 12,981 |
| 2022-11-25 | $6.20 | $6.20 | $5.84 | $6.18 | $6.18 | 4,973 |
| 2022-11-23 | $5.50 | $6.07 | $5.50 | $5.84 | $5.84 | 6,931 |
| 2022-11-22 | $5.84 | $6.11 | $5.52 | $5.63 | $5.63 | 33,570 |
| 2022-11-21 | $5.70 | $5.79 | $5.50 | $5.50 | $5.50 | 9,895 |
| 2022-11-18 | $6.00 | $6.00 | $5.52 | $5.56 | $5.56 | 5,967 |
| 2022-11-17 | $5.80 | $5.99 | $5.69 | $5.72 | $5.72 | 5,402 |
| 2022-11-16 | $6.22 | $6.22 | $5.80 | $6.03 | $6.03 | 14,586 |
| 2022-11-15 | $6.66 | $6.66 | $5.90 | $6.01 | $6.01 | 19,408 |
| 2022-11-14 | $6.02 | $7.08 | $6.02 | $6.59 | $6.59 | 30,700 |
| 2022-11-11 | $6.09 | $6.53 | $5.75 | $6.53 | $6.53 | 17,463 |
| 2022-11-10 | $6.43 | $6.46 | $6.11 | $6.14 | $6.14 | 16,552 |
| 2022-11-09 | $6.62 | $6.62 | $6.13 | $6.27 | $6.27 | 5,817 |
| 2022-11-08 | $6.44 | $6.70 | $6.20 | $6.53 | $6.53 | 16,417 |
| 2022-11-07 | $6.85 | $7.02 | $6.22 | $6.39 | $6.39 | 14,645 |
| 2022-11-04 | $6.99 | $7.00 | $6.74 | $6.84 | $6.84 | 3,647 |
| 2022-11-03 | $7.24 | $7.25 | $6.53 | $6.85 | $6.85 | 7,652 |
| 2022-11-02 | $6.96 | $7.25 | $6.45 | $7.06 | $7.06 | 29,652 |
| 2022-11-01 | $6.67 | $7.12 | $6.46 | $6.80 | $6.80 | 21,645 |
| 2022-10-31 | $6.23 | $6.72 | $6.23 | $6.57 | $6.57 | 15,074 |
| 2022-10-28 | $6.52 | $6.78 | $6.20 | $6.68 | $6.68 | 9,178 |
| 2022-10-27 | $6.75 | $6.75 | $6.50 | $6.62 | $6.62 | 22,743 |
| 2022-10-26 | $6.48 | $6.99 | $6.39 | $6.60 | $6.60 | 12,379 |
| 2022-10-25 | $6.34 | $6.95 | $6.32 | $6.57 | $6.57 | 9,157 |
| 2022-10-24 | $6.49 | $6.55 | $6.20 | $6.26 | $6.26 | 13,603 |
| 2022-10-21 | $6.70 | $6.81 | $6.26 | $6.31 | $6.31 | 9,300 |
| 2022-10-20 | $7.04 | $7.35 | $6.66 | $6.70 | $6.70 | 10,273 |
| 2022-10-19 | $7.05 | $7.24 | $6.88 | $7.07 | $7.07 | 4,462 |
| 2022-10-18 | $7.43 | $7.45 | $7.03 | $7.07 | $7.07 | 16,465 |
| 2022-10-17 | $6.76 | $7.76 | $6.76 | $7.13 | $7.13 | 16,033 |
| 2022-10-14 | $7.21 | $7.21 | $6.65 | $6.76 | $6.76 | 17,698 |
| 2022-10-13 | $6.70 | $7.28 | $6.40 | $6.63 | $6.63 | 36,327 |
| 2022-10-12 | $6.61 | $6.85 | $6.33 | $6.85 | $6.85 | 5,802 |
| 2022-10-11 | $6.56 | $6.60 | $6.14 | $6.48 | $6.48 | 3,827 |
| 2022-10-10 | $6.68 | $6.89 | $6.41 | $6.52 | $6.52 | 9,722 |
| 2022-10-07 | $6.40 | $7.31 | $6.26 | $6.60 | $6.60 | 75,307 |
| 2022-10-06 | $6.67 | $6.71 | $6.20 | $6.23 | $6.23 | 14,384 |
| 2022-10-05 | $7.00 | $7.00 | $6.41 | $6.48 | $6.48 | 12,807 |
| 2022-10-04 | $7.74 | $8.03 | $7.12 | $7.12 | $7.12 | 6,759 |
| 2022-10-03 | $7.55 | $7.79 | $7.27 | $7.53 | $7.53 | 15,525 |
| 2022-09-30 | $6.83 | $6.86 | $6.55 | $6.82 | $6.82 | 2,660 |
| 2022-09-29 | $6.22 | $6.50 | $6.22 | $6.46 | $6.46 | 5,430 |
| 2022-09-28 | $5.85 | $6.46 | $5.85 | $6.24 | $6.24 | 10,495 |
| 2022-09-27 | $6.65 | $6.65 | $5.89 | $5.89 | $5.89 | 33,759 |
| 2022-09-26 | $6.85 | $6.85 | $6.25 | $6.47 | $6.47 | 15,722 |
| 2022-09-23 | $6.89 | $7.17 | $6.80 | $6.81 | $6.81 | 9,721 |
| 2022-09-22 | $7.16 | $7.27 | $6.73 | $6.87 | $6.87 | 9,097 |
| 2022-09-21 | $7.11 | $7.62 | $7.11 | $7.22 | $7.22 | 7,445 |
| 2022-09-20 | $7.56 | $7.81 | $7.00 | $7.71 | $7.71 | 4,615 |
| 2022-09-19 | $7.53 | $7.53 | $6.76 | $7.28 | $7.28 | 15,658 |
| 2022-09-16 | $7.82 | $7.82 | $7.12 | $7.60 | $7.60 | 37,981 |
| 2022-09-15 | $7.91 | $8.10 | $7.66 | $7.85 | $7.85 | 11,014 |
| 2022-09-14 | $8.13 | $8.33 | $7.91 | $7.91 | $7.91 | 19,213 |
| 2022-09-13 | $8.03 | $8.36 | $7.50 | $8.06 | $8.06 | 9,669 |
| 2022-09-12 | $8.22 | $8.95 | $8.03 | $8.03 | $8.03 | 12,223 |
| 2022-09-09 | $8.40 | $8.60 | $8.02 | $8.26 | $8.26 | 11,883 |
| 2022-09-08 | $9.03 | $9.34 | $8.60 | $8.62 | $8.62 | 5,986 |
| 2022-09-07 | $8.99 | $9.54 | $8.60 | $9.30 | $9.30 | 13,919 |
| 2022-09-06 | $8.70 | $9.74 | $8.40 | $9.00 | $9.00 | 37,150 |
| 2022-09-02 | $7.65 | $8.91 | $7.65 | $8.69 | $8.69 | 24,789 |
| 2022-09-01 | $7.84 | $8.11 | $7.44 | $7.78 | $7.78 | 6,850 |
| 2022-08-31 | $8.06 | $8.17 | $7.23 | $7.71 | $7.71 | 7,488 |
| 2022-08-30 | $8.06 | $8.27 | $7.20 | $7.50 | $7.50 | 10,165 |
| 2022-08-29 | $7.61 | $8.58 | $7.48 | $7.95 | $7.95 | 10,714 |
| 2022-08-26 | $8.00 | $8.18 | $7.49 | $8.18 | $8.18 | 11,597 |
| 2022-08-25 | $8.01 | $8.20 | $8.00 | $8.20 | $8.20 | 6,603 |
| 2022-08-24 | $7.89 | $8.25 | $7.66 | $8.02 | $8.02 | 7,427 |
| 2022-08-23 | $7.68 | $8.16 | $7.68 | $7.99 | $7.99 | 2,054 |
| 2022-08-22 | $7.58 | $7.83 | $7.41 | $7.55 | $7.55 | 10,731 |
| 2022-08-19 | $7.81 | $7.90 | $7.13 | $7.41 | $7.41 | 21,851 |
| 2022-08-18 | $8.10 | $8.13 | $7.85 | $7.85 | $7.85 | 1,857 |
| 2022-08-17 | $7.73 | $8.15 | $7.70 | $8.11 | $8.11 | 16,337 |
| 2022-08-16 | $8.20 | $8.51 | $7.77 | $7.77 | $7.77 | 10,300 |
| 2022-08-15 | $7.83 | $8.83 | $7.75 | $8.44 | $8.44 | 6,998 |
| 2022-08-12 | $7.37 | $8.00 | $7.37 | $7.71 | $7.71 | 16,912 |
| 2022-08-11 | $8.19 | $8.39 | $7.86 | $7.99 | $7.99 | 8,345 |
| 2022-08-10 | $8.20 | $8.51 | $7.63 | $8.11 | $8.11 | 35,922 |
| 2022-08-09 | $8.78 | $9.13 | $8.30 | $8.35 | $8.35 | 20,335 |
| 2022-08-08 | $9.48 | $9.48 | $8.36 | $8.75 | $8.75 | 28,854 |
| 2022-08-05 | $9.60 | $9.60 | $9.26 | $9.26 | $9.26 | 3,767 |
| 2022-08-04 | $9.50 | $9.91 | $9.37 | $9.43 | $9.43 | 20,330 |
| 2022-08-03 | $9.62 | $9.81 | $9.22 | $9.36 | $9.36 | 10,398 |
| 2022-08-02 | $10.08 | $10.08 | $8.84 | $9.48 | $9.48 | 34,230 |
| 2022-08-01 | $10.48 | $10.50 | $9.87 | $10.12 | $10.12 | 24,328 |
| 2022-07-29 | $9.97 | $10.12 | $9.97 | $10.12 | $10.12 | 11,052 |
| 2022-07-28 | $10.10 | $10.39 | $9.90 | $9.97 | $9.97 | 12,091 |
| 2022-07-27 | $9.95 | $10.40 | $9.79 | $10.09 | $10.09 | 15,580 |
| 2022-07-26 | $9.37 | $10.00 | $9.14 | $9.98 | $9.98 | 28,183 |
| 2022-07-25 | $9.20 | $10.00 | $9.18 | $9.50 | $9.50 | 15,911 |
| 2022-07-22 | $9.71 | $10.15 | $9.65 | $9.72 | $9.72 | 19,489 |
| 2022-07-21 | $10.00 | $10.18 | $9.68 | $9.85 | $9.85 | 21,178 |
| 2022-07-20 | $9.26 | $11.07 | $9.26 | $9.95 | $9.95 | 36,114 |
| 2022-07-19 | $9.05 | $9.72 | $8.78 | $9.38 | $9.38 | 20,353 |
| 2022-07-18 | $8.99 | $9.40 | $8.60 | $9.10 | $9.10 | 18,085 |
| 2022-07-15 | $9.14 | $9.14 | $8.50 | $9.01 | $9.01 | 12,098 |
| 2022-07-14 | $8.66 | $9.20 | $8.65 | $8.90 | $8.90 | 24,755 |
| 2022-07-13 | $8.56 | $9.11 | $8.52 | $9.00 | $9.00 | 24,360 |
| 2022-07-12 | $8.54 | $9.12 | $8.18 | $8.52 | $8.52 | 18,779 |
| 2022-07-11 | $8.18 | $9.15 | $8.18 | $8.66 | $8.66 | 34,767 |
| 2022-07-08 | $7.62 | $8.50 | $7.55 | $8.37 | $8.37 | 33,314 |
| 2022-07-07 | $7.60 | $7.99 | $7.30 | $7.61 | $7.61 | 35,666 |
| 2022-07-06 | $7.34 | $7.76 | $7.14 | $7.72 | $7.72 | 26,944 |
| 2022-07-05 | $7.03 | $7.73 | $6.75 | $7.53 | $7.53 | 38,659 |
| 2022-07-01 | $7.05 | $7.32 | $6.96 | $7.09 | $7.09 | 28,681 |
| 2022-06-30 | $7.01 | $7.31 | $6.77 | $6.98 | $6.98 | 39,239 |
| 2022-06-29 | $7.02 | $7.61 | $7.02 | $7.29 | $7.29 | 30,775 |
| 2022-06-28 | $7.45 | $7.69 | $7.01 | $7.01 | $7.01 | 22,020 |
| 2022-06-27 | $6.56 | $7.67 | $6.51 | $7.57 | $7.57 | 32,246 |
| 2022-06-24 | $7.02 | $7.51 | $6.01 | $6.70 | $6.70 | 520,598 |
| 2022-06-23 | $7.28 | $7.45 | $6.50 | $6.89 | $6.89 | 46,094 |
| 2022-06-22 | $7.60 | $7.94 | $7.05 | $7.19 | $7.19 | 42,445 |
| 2022-06-21 | $7.75 | $8.10 | $7.48 | $7.76 | $7.76 | 52,667 |
| 2022-06-17 | $8.20 | $8.61 | $7.36 | $7.46 | $7.46 | 56,396 |
| 2022-06-16 | $8.93 | $8.93 | $8.21 | $8.33 | $8.33 | 30,410 |
| 2022-06-15 | $10.39 | $10.39 | $8.56 | $8.93 | $8.93 | 39,471 |
| 2022-06-14 | $10.96 | $11.69 | $9.56 | $9.81 | $9.81 | 31,316 |
| 2022-06-13 | $11.00 | $11.81 | $10.01 | $11.73 | $11.73 | 32,407 |
| 2022-06-10 | $11.83 | $11.83 | $10.25 | $11.00 | $11.00 | 27,867 |
| 2022-06-09 | $11.39 | $11.99 | $10.80 | $11.95 | $11.95 | 47,465 |
| 2022-06-08 | $10.93 | $11.45 | $10.53 | $11.07 | $11.07 | 33,694 |
| 2022-06-07 | $8.65 | $11.29 | $8.65 | $10.96 | $10.96 | 70,125 |
| 2022-06-06 | $9.90 | $9.90 | $8.65 | $8.86 | $8.86 | 28,688 |
| 2022-06-03 | $9.36 | $9.97 | $9.03 | $9.68 | $9.68 | 31,932 |
| 2022-06-02 | $9.90 | $10.03 | $9.42 | $9.59 | $9.59 | 14,912 |
| 2022-06-01 | $10.21 | $10.58 | $9.60 | $9.70 | $9.70 | 26,013 |
| 2022-05-31 | $9.60 | $10.51 | $9.60 | $10.00 | $10.00 | 30,115 |
| 2022-05-27 | $9.38 | $10.44 | $9.03 | $9.84 | $9.84 | 41,670 |
| 2022-05-26 | $8.10 | $9.54 | $8.08 | $9.34 | $9.34 | 42,299 |
| 2022-05-25 | $7.22 | $8.75 | $7.22 | $8.18 | $8.18 | 33,335 |
| 2022-05-24 | $8.52 | $8.65 | $7.11 | $7.38 | $7.38 | 77,464 |
| 2022-05-23 | $8.05 | $9.70 | $8.05 | $8.77 | $8.77 | 127,482 |
| 2022-05-20 | $6.90 | $8.63 | $6.77 | $8.14 | $8.14 | 61,219 |
| 2022-05-19 | $6.55 | $6.99 | $6.43 | $6.62 | $6.62 | 28,520 |
| 2022-05-18 | $6.26 | $6.80 | $6.23 | $6.53 | $6.53 | 24,818 |
| 2022-05-17 | $6.25 | $6.58 | $6.15 | $6.43 | $6.43 | 24,691 |
| 2022-05-16 | $6.49 | $6.49 | $5.87 | $6.03 | $6.03 | 12,659 |
| 2022-05-13 | $6.00 | $6.55 | $5.91 | $6.20 | $6.20 | 37,320 |
| 2022-05-12 | $5.53 | $6.06 | $5.53 | $6.00 | $6.00 | 23,475 |
| 2022-05-11 | $6.35 | $6.68 | $5.35 | $5.66 | $5.66 | 71,587 |
| 2022-05-10 | $5.90 | $7.26 | $5.90 | $6.30 | $6.30 | 188,659 |
| 2022-05-09 | $5.20 | $5.67 | $5.20 | $5.54 | $5.54 | 59,101 |
| 2022-05-06 | $5.20 | $5.60 | $5.09 | $5.43 | $5.43 | 13,351 |
| 2022-05-05 | $5.92 | $6.05 | $4.91 | $5.16 | $5.16 | 28,209 |
| 2022-05-04 | $5.33 | $5.73 | $5.03 | $5.71 | $5.71 | 23,928 |
| 2022-05-03 | $5.42 | $5.42 | $4.77 | $5.21 | $5.21 | 37,046 |
| 2022-05-02 | $5.51 | $6.23 | $5.24 | $5.36 | $5.36 | 34,787 |
| 2022-04-29 | $6.16 | $6.18 | $5.51 | $5.54 | $5.54 | 14,334 |
| 2022-04-28 | $5.78 | $6.25 | $5.61 | $5.83 | $5.83 | 24,877 |
| 2022-04-27 | $5.56 | $6.09 | $5.34 | $5.98 | $5.98 | 48,357 |
| 2022-04-26 | $5.50 | $5.66 | $4.62 | $5.34 | $5.34 | 60,532 |
| 2022-04-25 | $5.11 | $5.90 | $5.11 | $5.72 | $5.72 | 31,846 |
| 2022-04-22 | $6.10 | $6.10 | $5.24 | $5.28 | $5.28 | 29,275 |
| 2022-04-21 | $6.62 | $7.00 | $5.76 | $5.89 | $5.89 | 38,371 |
| 2022-04-20 | $6.28 | $7.00 | $6.00 | $6.53 | $6.53 | 29,484 |
| 2022-04-19 | $6.27 | $6.90 | $6.19 | $6.36 | $6.36 | 26,583 |
| 2022-04-18 | $6.38 | $6.55 | $6.34 | $6.43 | $6.43 | 12,675 |
| 2022-04-14 | $7.15 | $7.15 | $6.34 | $6.39 | $6.39 | 29,031 |
| 2022-04-13 | $6.48 | $7.24 | $6.32 | $7.06 | $7.06 | 28,634 |
| 2022-04-12 | $5.70 | $6.56 | $5.70 | $6.48 | $6.48 | 37,072 |
| 2022-04-11 | $5.84 | $6.00 | $5.62 | $5.66 | $5.66 | 29,282 |
| 2022-04-08 | $6.14 | $6.75 | $5.90 | $6.00 | $6.00 | 20,433 |
| 2022-04-07 | $6.21 | $6.32 | $6.11 | $6.14 | $6.14 | 10,872 |
| 2022-04-06 | $6.43 | $6.44 | $6.02 | $6.21 | $6.21 | 20,881 |
| 2022-04-05 | $6.53 | $6.66 | $6.10 | $6.29 | $6.29 | 22,286 |
| 2022-04-04 | $6.80 | $6.80 | $6.30 | $6.43 | $6.43 | 20,533 |
| 2022-04-01 | $6.52 | $6.77 | $6.29 | $6.73 | $6.73 | 20,665 |
| 2022-03-31 | $6.72 | $7.03 | $6.36 | $6.57 | $6.57 | 19,777 |
| 2022-03-30 | $6.80 | $7.10 | $6.74 | $6.83 | $6.83 | 27,004 |
| 2022-03-29 | $7.34 | $7.42 | $6.55 | $6.87 | $6.87 | 45,548 |
| 2022-03-28 | $6.99 | $7.10 | $6.55 | $6.75 | $6.75 | 19,987 |
| 2022-03-25 | $6.83 | $6.97 | $6.57 | $6.86 | $6.86 | 27,796 |
| 2022-03-24 | $7.40 | $7.43 | $6.80 | $6.94 | $6.94 | 37,473 |
| 2022-03-23 | $7.52 | $7.78 | $7.35 | $7.44 | $7.44 | 28,033 |
| 2022-03-22 | $7.68 | $8.00 | $7.51 | $7.64 | $7.64 | 28,827 |
| 2022-03-21 | $7.99 | $8.29 | $7.51 | $7.55 | $7.55 | 27,560 |
| 2022-03-18 | $7.72 | $8.35 | $7.50 | $8.13 | $8.13 | 61,111 |
| 2022-03-17 | $7.60 | $8.20 | $7.60 | $7.78 | $7.78 | 27,852 |
| 2022-03-16 | $7.73 | $7.84 | $7.43 | $7.52 | $7.52 | 7,195 |
| 2022-03-15 | $7.67 | $7.75 | $7.50 | $7.51 | $7.51 | 20,526 |
| 2022-03-14 | $7.80 | $8.33 | $7.49 | $7.58 | $7.58 | 17,770 |
| 2022-03-11 | $7.33 | $8.08 | $7.33 | $7.83 | $7.83 | 82,773 |
| 2022-03-10 | $8.19 | $8.77 | $8.02 | $8.42 | $8.42 | 23,418 |
| 2022-03-09 | $8.45 | $8.96 | $7.67 | $8.44 | $8.44 | 40,558 |
| 2022-03-08 | $7.74 | $9.11 | $7.54 | $8.07 | $8.07 | 42,225 |
| 2022-03-07 | $8.32 | $8.32 | $7.47 | $7.94 | $7.94 | 39,516 |
| 2022-03-04 | $7.23 | $8.21 | $7.20 | $7.87 | $7.87 | 30,245 |
| 2022-03-03 | $7.64 | $7.89 | $6.80 | $7.31 | $7.31 | 35,126 |
| 2022-03-02 | $7.49 | $8.07 | $7.27 | $7.65 | $7.65 | 29,294 |
| 2022-03-01 | $7.76 | $8.27 | $7.21 | $7.62 | $7.62 | 43,254 |
| 2022-02-28 | $7.98 | $8.61 | $7.58 | $7.95 | $7.95 | 27,917 |
| 2022-02-25 | $8.35 | $8.35 | $7.43 | $7.88 | $7.88 | 41,093 |
| 2022-02-24 | $7.00 | $8.31 | $6.86 | $8.25 | $8.25 | 44,053 |
| 2022-02-23 | $7.61 | $7.61 | $6.91 | $7.25 | $7.25 | 30,472 |
| 2022-02-22 | $8.14 | $8.14 | $7.55 | $7.61 | $7.61 | 10,712 |
| 2022-02-18 | $8.00 | $8.30 | $7.90 | $8.16 | $8.16 | 10,304 |
| 2022-02-17 | $8.80 | $8.81 | $8.05 | $8.05 | $8.05 | 20,435 |
| 2022-02-16 | $8.90 | $8.97 | $8.50 | $8.62 | $8.62 | 10,482 |
| 2022-02-15 | $8.19 | $9.16 | $8.17 | $8.84 | $8.84 | 20,293 |
| 2022-02-14 | $8.10 | $8.20 | $7.80 | $7.90 | $7.90 | 11,897 |
| 2022-02-11 | $8.25 | $8.44 | $7.98 | $8.10 | $8.10 | 10,240 |
| 2022-02-10 | $8.70 | $9.07 | $8.11 | $8.22 | $8.22 | 17,727 |
| 2022-02-09 | $7.91 | $8.90 | $7.91 | $8.72 | $8.72 | 22,192 |
| 2022-02-08 | $8.15 | $8.30 | $7.92 | $8.16 | $8.16 | 15,975 |
| 2022-02-07 | $8.28 | $8.38 | $8.17 | $8.29 | $8.29 | 6,980 |
| 2022-02-04 | $8.11 | $8.50 | $8.06 | $8.28 | $8.28 | 15,824 |
| 2022-02-03 | $8.28 | $8.37 | $7.75 | $8.28 | $8.28 | 26,053 |
| 2022-02-02 | $8.68 | $8.68 | $8.06 | $8.28 | $8.28 | 11,952 |
| 2022-02-01 | $8.44 | $8.91 | $8.44 | $8.84 | $8.84 | 11,525 |
| 2022-01-31 | $9.10 | $9.31 | $8.52 | $8.68 | $8.68 | 28,050 |
| 2022-01-28 | $9.20 | $9.81 | $8.67 | $9.20 | $9.20 | 25,774 |
| 2022-01-27 | $9.32 | $9.95 | $8.91 | $9.17 | $9.17 | 6,356 |
| 2022-01-26 | $10.18 | $10.44 | $9.12 | $9.31 | $9.31 | 13,427 |
| 2022-01-25 | $8.75 | $10.28 | $8.57 | $10.18 | $10.18 | 16,111 |
| 2022-01-24 | $8.57 | $8.99 | $8.00 | $8.86 | $8.86 | 32,289 |
| 2022-01-21 | $9.15 | $9.66 | $8.74 | $8.89 | $8.89 | 19,794 |
| 2022-01-20 | $10.00 | $10.07 | $8.74 | $9.35 | $9.35 | 28,051 |
| 2022-01-19 | $10.29 | $10.47 | $10.00 | $10.10 | $10.10 | 16,070 |
| 2022-01-18 | $11.57 | $11.57 | $10.00 | $10.12 | $10.12 | 9,518 |
| 2022-01-14 | $10.50 | $10.77 | $10.25 | $10.54 | $10.54 | 43,483 |
| 2022-01-13 | $10.62 | $10.70 | $10.20 | $10.43 | $10.43 | 10,134 |
| 2022-01-12 | $10.99 | $11.55 | $10.54 | $10.82 | $10.82 | 23,196 |
| 2022-01-11 | $10.65 | $11.10 | $10.00 | $10.75 | $10.75 | 15,250 |
| 2022-01-10 | $10.79 | $10.79 | $10.14 | $10.44 | $10.44 | 15,694 |
| 2022-01-07 | $10.77 | $11.44 | $10.77 | $11.08 | $11.08 | 15,876 |
| 2022-01-06 | $11.70 | $11.70 | $10.83 | $10.97 | $10.97 | 13,003 |
| 2022-01-05 | $11.27 | $11.67 | $10.71 | $11.60 | $11.60 | 16,432 |
| 2022-01-04 | $11.75 | $12.14 | $10.99 | $11.38 | $11.38 | 18,095 |
| 2022-01-03 | $11.01 | $12.10 | $10.77 | $12.00 | $12.00 | 20,016 |
| 2021-12-31 | $11.18 | $11.49 | $10.57 | $10.73 | $10.73 | 21,985 |
| 2021-12-30 | $10.95 | $11.24 | $10.52 | $10.96 | $10.96 | 32,114 |
| 2021-12-29 | $11.40 | $11.50 | $10.80 | $10.95 | $10.95 | 16,661 |
| 2021-12-28 | $12.02 | $12.03 | $11.30 | $11.36 | $11.36 | 21,788 |
| 2021-12-27 | $12.60 | $12.60 | $11.79 | $12.14 | $12.14 | 10,287 |
| 2021-12-23 | $12.86 | $13.05 | $12.51 | $12.60 | $12.60 | 12,875 |
| 2021-12-22 | $12.51 | $13.19 | $12.51 | $12.93 | $12.93 | 22,167 |
| 2021-12-21 | $12.69 | $13.49 | $12.61 | $12.96 | $12.96 | 13,951 |
| 2021-12-20 | $13.10 | $13.44 | $12.54 | $12.74 | $12.74 | 17,451 |
| 2021-12-17 | $12.39 | $13.44 | $12.39 | $13.33 | $13.33 | 19,226 |
| 2021-12-16 | $12.68 | $12.91 | $11.88 | $12.51 | $12.51 | 15,867 |
| 2021-12-15 | $11.77 | $12.50 | $11.26 | $12.13 | $12.13 | 29,175 |
| 2021-12-14 | $12.45 | $12.83 | $11.52 | $11.78 | $11.78 | 11,316 |
| 2021-12-13 | $12.76 | $13.10 | $12.04 | $12.54 | $12.54 | 20,244 |
| 2021-12-10 | $12.90 | $13.58 | $12.50 | $12.69 | $12.69 | 20,027 |
| 2021-12-09 | $12.76 | $13.71 | $12.76 | $13.01 | $13.01 | 13,825 |
| 2021-12-08 | $12.73 | $13.84 | $12.51 | $13.72 | $13.72 | 28,153 |
| 2021-12-07 | $12.78 | $13.00 | $12.00 | $12.82 | $12.82 | 51,742 |
| 2021-12-06 | $13.09 | $13.93 | $11.85 | $12.60 | $12.60 | 118,380 |
| 2021-12-03 | $13.56 | $13.68 | $12.67 | $13.08 | $13.08 | 43,584 |
| 2021-12-02 | $13.73 | $14.10 | $13.23 | $13.97 | $13.97 | 43,945 |
| 2021-12-01 | $15.07 | $15.07 | $13.13 | $13.49 | $13.49 | 68,054 |
| 2021-11-30 | $15.00 | $15.41 | $14.36 | $14.73 | $14.73 | 41,120 |
| 2021-11-29 | $16.05 | $16.68 | $15.00 | $15.00 | $15.00 | 44,721 |
| 2021-11-26 | $15.50 | $16.82 | $15.50 | $15.61 | $15.61 | 24,686 |
| 2021-11-24 | $16.57 | $17.92 | $15.83 | $16.29 | $16.29 | 63,385 |
| 2021-11-23 | $17.85 | $18.39 | $16.67 | $16.99 | $16.99 | 29,717 |
| 2021-11-22 | $19.26 | $20.37 | $17.69 | $17.77 | $17.77 | 76,120 |
| 2021-11-19 | $20.12 | $21.38 | $19.06 | $19.12 | $19.12 | 37,448 |
| 2021-11-18 | $21.42 | $23.55 | $19.40 | $20.57 | $20.57 | 23,117 |
| 2021-11-17 | $20.80 | $22.72 | $20.80 | $20.99 | $20.99 | 8,915 |
| 2021-11-16 | $22.01 | $23.05 | $20.91 | $21.12 | $21.12 | 10,301 |
| 2021-11-15 | $21.80 | $23.99 | $20.45 | $21.86 | $21.86 | 36,728 |
| 2021-11-12 | $22.03 | $22.08 | $21.22 | $21.73 | $21.73 | 8,071 |
| 2021-11-11 | $21.33 | $22.99 | $21.33 | $21.74 | $21.74 | 9,858 |
| 2021-11-10 | $22.48 | $23.27 | $21.33 | $21.33 | $21.33 | 17,977 |
| 2021-11-09 | $22.50 | $23.18 | $21.90 | $22.82 | $22.82 | 14,280 |
| 2021-11-08 | $23.20 | $23.89 | $22.01 | $22.79 | $22.79 | 14,877 |
| 2021-11-05 | $23.80 | $23.92 | $23.00 | $23.62 | $23.62 | 28,281 |
| 2021-11-04 | $23.75 | $23.75 | $23.09 | $23.73 | $23.73 | 16,873 |
| 2021-11-03 | $22.59 | $23.95 | $22.20 | $23.74 | $23.74 | 14,497 |
| 2021-11-02 | $22.01 | $23.44 | $22.01 | $23.22 | $23.22 | 34,895 |
| 2021-11-01 | $20.84 | $22.40 | $20.84 | $22.39 | $22.39 | 43,720 |
| 2021-10-29 | $20.40 | $21.25 | $20.35 | $20.40 | $20.40 | 19,517 |
| 2021-10-28 | $19.49 | $20.45 | $19.28 | $20.21 | $20.21 | 38,625 |
| 2021-10-27 | $19.35 | $19.50 | $19.18 | $19.33 | $19.33 | 15,640 |
| 2021-10-26 | $19.24 | $19.35 | $18.93 | $19.35 | $19.35 | 39,132 |
| 2021-10-25 | $18.74 | $19.24 | $18.50 | $18.89 | $18.89 | 9,630 |
| 2021-10-22 | $18.71 | $19.18 | $18.55 | $19.06 | $19.06 | 8,526 |
| 2021-10-21 | $19.10 | $20.36 | $18.29 | $18.50 | $18.50 | 17,230 |
| 2021-10-20 | $19.50 | $20.00 | $19.11 | $19.52 | $19.52 | 11,892 |
| 2021-10-19 | $20.00 | $20.91 | $19.10 | $19.82 | $19.82 | 8,817 |
| 2021-10-18 | $20.39 | $21.49 | $19.88 | $20.03 | $20.03 | 7,573 |
| 2021-10-15 | $21.57 | $21.57 | $20.15 | $20.79 | $20.79 | 14,075 |
| 2021-10-14 | $20.78 | $21.74 | $20.58 | $20.58 | $20.58 | 14,691 |
| 2021-10-13 | $20.89 | $21.95 | $20.04 | $21.01 | $21.01 | 21,979 |
| 2021-10-12 | $19.90 | $20.61 | $19.70 | $20.40 | $20.40 | 10,445 |
| 2021-10-11 | $19.33 | $20.93 | $19.33 | $19.71 | $19.71 | 13,133 |
| 2021-10-08 | $20.54 | $20.54 | $19.67 | $20.39 | $20.39 | 9,860 |
| 2021-10-07 | $19.10 | $20.44 | $19.00 | $20.44 | $20.44 | 11,046 |
| 2021-10-06 | $20.78 | $20.78 | $18.69 | $19.18 | $19.18 | 17,881 |
| 2021-10-05 | $20.51 | $20.88 | $20.10 | $20.71 | $20.71 | 12,230 |
| 2021-10-04 | $20.58 | $21.59 | $20.25 | $20.69 | $20.69 | 21,514 |
| 2021-10-01 | $20.43 | $21.18 | $19.68 | $20.57 | $20.57 | 15,258 |
| 2021-09-30 | $20.91 | $20.91 | $20.00 | $20.32 | $20.32 | 12,038 |
| 2021-09-29 | $21.00 | $21.08 | $19.65 | $20.70 | $20.70 | 16,500 |
| 2021-09-28 | $21.31 | $21.74 | $20.00 | $20.47 | $20.47 | 12,269 |
| 2021-09-27 | $21.50 | $21.79 | $20.51 | $21.16 | $21.16 | 16,368 |
| 2021-09-24 | $21.94 | $21.94 | $20.81 | $21.54 | $21.54 | 16,018 |
| 2021-09-23 | $20.75 | $21.94 | $20.63 | $21.94 | $21.94 | 28,499 |
| 2021-09-22 | $19.72 | $20.75 | $19.48 | $20.59 | $20.59 | 30,217 |
| 2021-09-21 | $19.01 | $20.08 | $18.50 | $19.74 | $19.74 | 21,412 |
| 2021-09-20 | $18.83 | $20.50 | $18.03 | $18.58 | $18.58 | 16,869 |
| 2021-09-17 | $19.42 | $20.77 | $18.90 | $19.30 | $19.30 | 111,873 |
| 2021-09-16 | $18.71 | $19.78 | $17.82 | $19.29 | $19.29 | 33,277 |
| 2021-09-15 | $18.20 | $18.97 | $17.99 | $18.97 | $18.97 | 22,808 |
| 2021-09-14 | $18.24 | $18.97 | $17.50 | $18.25 | $18.25 | 33,212 |
| 2021-09-13 | $19.02 | $19.34 | $17.43 | $18.30 | $18.30 | 49,518 |
| 2021-09-10 | $19.50 | $19.95 | $18.64 | $18.86 | $18.86 | 12,066 |
| 2021-09-09 | $19.69 | $19.88 | $19.05 | $19.12 | $19.12 | 14,776 |
| 2021-09-08 | $19.91 | $20.20 | $18.40 | $19.27 | $19.27 | 46,251 |
| 2021-09-07 | $21.80 | $22.23 | $19.84 | $19.98 | $19.98 | 31,603 |
| 2021-09-03 | $21.90 | $22.09 | $20.81 | $21.57 | $21.57 | 27,627 |
| 2021-09-02 | $22.52 | $22.52 | $20.65 | $21.90 | $21.90 | 31,505 |
| 2021-09-01 | $20.47 | $21.61 | $19.80 | $21.61 | $21.61 | 16,055 |
| 2021-08-31 | $20.75 | $21.43 | $19.73 | $20.31 | $20.31 | 23,987 |
| 2021-08-30 | $21.50 | $21.86 | $20.68 | $20.68 | $20.68 | 13,934 |
| 2021-08-27 | $20.75 | $21.60 | $20.63 | $21.47 | $21.47 | 20,285 |
| 2021-08-26 | $22.15 | $22.82 | $20.60 | $20.83 | $20.83 | 40,292 |
| 2021-08-25 | $22.00 | $22.80 | $21.90 | $22.40 | $22.40 | 33,774 |
| 2021-08-24 | $21.61 | $22.32 | $21.50 | $22.05 | $22.05 | 24,625 |
| 2021-08-23 | $20.30 | $21.88 | $19.57 | $21.88 | $21.88 | 56,080 |
| 2021-08-20 | $18.71 | $20.65 | $18.26 | $19.98 | $19.98 | 49,172 |
| 2021-08-19 | $19.39 | $19.87 | $18.19 | $19.00 | $19.00 | 66,435 |
| 2021-08-18 | $17.70 | $19.50 | $17.69 | $18.95 | $18.95 | 48,426 |
| 2021-08-17 | $17.16 | $17.65 | $16.62 | $17.64 | $17.64 | 8,932 |
| 2021-08-16 | $17.47 | $17.69 | $16.36 | $17.51 | $17.51 | 14,827 |
| 2021-08-13 | $17.25 | $17.41 | $16.50 | $17.32 | $17.32 | 11,164 |
| 2021-08-12 | $17.17 | $18.13 | $16.92 | $17.30 | $17.30 | 22,272 |
| 2021-08-11 | $16.80 | $17.49 | $16.41 | $17.15 | $17.15 | 20,621 |
| 2021-08-10 | $16.86 | $17.43 | $16.05 | $16.38 | $16.38 | 17,768 |
| 2021-08-09 | $15.45 | $17.37 | $15.23 | $17.13 | $17.13 | 33,572 |
| 2021-08-06 | $15.33 | $15.58 | $14.95 | $15.20 | $15.20 | 15,426 |
| 2021-08-05 | $13.82 | $15.70 | $13.77 | $15.60 | $15.60 | 66,682 |
| 2021-08-04 | $14.36 | $14.41 | $13.40 | $13.65 | $13.65 | 58,937 |
| 2021-08-03 | $15.00 | $15.00 | $14.20 | $14.35 | $14.35 | 28,253 |
| 2021-08-02 | $15.30 | $15.40 | $14.07 | $14.99 | $14.99 | 46,110 |
| 2021-07-30 | $15.74 | $16.00 | $15.10 | $15.14 | $15.14 | 50,659 |
| 2021-07-29 | $16.74 | $16.74 | $15.78 | $15.84 | $15.84 | 20,769 |
| 2021-07-28 | $16.36 | $17.00 | $16.00 | $16.37 | $16.37 | 29,109 |
| 2021-07-27 | $16.62 | $16.95 | $15.53 | $16.29 | $16.29 | 44,962 |
| 2021-07-26 | $17.33 | $17.44 | $16.26 | $16.37 | $16.37 | 27,937 |
| 2021-07-23 | $17.42 | $17.55 | $17.06 | $17.32 | $17.32 | 18,141 |
| 2021-07-22 | $16.92 | $17.76 | $16.86 | $17.61 | $17.61 | 34,992 |
| 2021-07-21 | $16.95 | $17.50 | $16.69 | $16.97 | $16.97 | 36,014 |
| 2021-07-20 | $17.00 | $17.63 | $16.26 | $16.88 | $16.88 | 59,614 |
| 2021-07-19 | $16.83 | $17.54 | $16.57 | $17.00 | $17.00 | 90,359 |
| 2021-07-16 | $17.03 | $17.53 | $16.80 | $17.00 | $17.00 | 66,311 |
| 2021-07-15 | $18.26 | $18.58 | $16.77 | $17.10 | $17.10 | 98,514 |
| 2021-07-14 | $18.80 | $19.80 | $18.05 | $18.26 | $18.26 | 51,975 |
| 2021-07-13 | $20.67 | $21.35 | $18.55 | $18.71 | $18.71 | 42,940 |
| 2021-07-12 | $22.00 | $22.00 | $20.21 | $20.45 | $20.45 | 37,419 |
| 2021-07-09 | $19.41 | $22.54 | $18.80 | $22.08 | $22.08 | 84,739 |
| 2021-07-08 | $19.33 | $19.87 | $18.10 | $19.20 | $19.20 | 89,446 |
| 2021-07-07 | $20.91 | $20.91 | $18.25 | $19.43 | $19.43 | 224,344 |
| 2021-07-06 | $22.22 | $22.22 | $20.80 | $21.27 | $21.27 | 60,475 |
| 2021-07-02 | $21.76 | $22.69 | $21.23 | $21.96 | $21.96 | 34,419 |
| 2021-07-01 | $21.61 | $22.57 | $20.72 | $22.35 | $22.35 | 63,005 |
| 2021-06-30 | $22.76 | $23.04 | $20.75 | $20.96 | $20.96 | 137,764 |
| 2021-06-29 | $24.29 | $25.14 | $22.23 | $22.75 | $22.75 | 137,863 |
| 2021-06-28 | $25.19 | $25.70 | $23.76 | $24.00 | $24.00 | 120,368 |
| 2021-06-25 | $25.60 | $26.26 | $24.50 | $25.25 | $25.25 | 618,670 |
| 2021-06-24 | $24.73 | $26.75 | $24.73 | $25.95 | $25.95 | 1,102,538 |
| 2021-06-23 | $36.02 | $36.02 | $32.70 | $34.80 | $34.80 | 77,584 |
| 2021-06-22 | $39.64 | $39.65 | $32.62 | $33.91 | $33.91 | 73,886 |
| 2021-06-21 | $39.73 | $41.99 | $38.40 | $39.70 | $39.70 | 37,248 |
| 2021-06-18 | $42.73 | $44.98 | $38.26 | $39.90 | $39.90 | 39,707 |
| 2021-06-17 | $38.81 | $42.81 | $38.81 | $42.81 | $42.81 | 30,800 |
| 2021-06-16 | $38.16 | $40.00 | $38.16 | $40.00 | $40.00 | 21,788 |
| 2021-06-15 | $39.85 | $39.85 | $37.86 | $39.00 | $39.00 | 19,691 |
| 2021-06-14 | $34.98 | $39.73 | $34.94 | $39.00 | $39.00 | 66,398 |
| 2021-06-11 | $31.00 | $34.13 | $30.75 | $34.00 | $34.00 | 18,184 |
| 2021-06-10 | $30.99 | $31.00 | $30.04 | $31.00 | $31.00 | 16,445 |
| 2021-06-09 | $30.00 | $30.98 | $29.34 | $30.22 | $30.22 | 22,278 |
| 2021-06-08 | $31.00 | $31.00 | $29.36 | $30.19 | $30.19 | 28,163 |
| 2021-06-07 | $30.02 | $31.00 | $29.99 | $30.88 | $30.88 | 43,541 |
| 2021-06-04 | $30.70 | $30.80 | $29.29 | $29.88 | $29.88 | 12,477 |
| 2021-06-03 | $31.00 | $31.00 | $29.53 | $30.22 | $30.22 | 34,218 |
| 2021-06-02 | $29.10 | $30.87 | $29.04 | $30.51 | $30.51 | 49,257 |
| 2021-06-01 | $29.00 | $29.26 | $28.86 | $29.09 | $29.09 | 22,815 |
| 2021-05-28 | $28.75 | $29.04 | $28.00 | $28.10 | $28.10 | 20,651 |
| 2021-05-27 | $27.11 | $28.34 | $27.05 | $27.86 | $27.86 | 13,664 |
| 2021-05-26 | $27.01 | $27.35 | $26.34 | $27.25 | $27.25 | 16,838 |
| 2021-05-25 | $28.04 | $28.06 | $26.40 | $26.54 | $26.54 | 18,745 |
| 2021-05-24 | $27.49 | $28.51 | $27.05 | $27.56 | $27.56 | 17,157 |
| 2021-05-21 | $27.50 | $28.25 | $27.40 | $27.69 | $27.69 | 10,065 |
| 2021-05-20 | $27.99 | $27.99 | $27.26 | $27.60 | $27.60 | 8,021 |
| 2021-05-19 | $28.00 | $28.44 | $27.54 | $27.75 | $27.75 | 7,621 |
| 2021-05-18 | $27.50 | $28.50 | $27.19 | $28.27 | $28.27 | 19,838 |
| 2021-05-17 | $28.50 | $29.38 | $27.33 | $27.61 | $27.61 | 20,450 |
| 2021-05-14 | $28.00 | $28.80 | $28.00 | $28.80 | $28.80 | 12,388 |
| 2021-05-13 | $29.94 | $29.94 | $27.27 | $28.04 | $28.04 | 9,918 |
| 2021-05-12 | $28.38 | $29.70 | $27.32 | $27.58 | $27.58 | 18,429 |
| 2021-05-11 | $28.50 | $29.50 | $27.90 | $27.91 | $27.91 | 23,079 |
| 2021-05-10 | $27.58 | $29.44 | $27.45 | $28.75 | $28.75 | 27,536 |
| 2021-05-07 | $28.20 | $28.20 | $27.53 | $27.97 | $27.97 | 9,554 |
| 2021-05-06 | $27.42 | $28.60 | $26.64 | $28.28 | $28.28 | 19,260 |
| 2021-05-05 | $27.79 | $29.18 | $27.22 | $27.92 | $27.92 | 16,739 |
| 2021-05-04 | $28.00 | $28.31 | $27.10 | $28.00 | $28.00 | 12,894 |
| 2021-05-03 | $27.88 | $28.45 | $27.88 | $28.45 | $28.45 | 10,682 |
| 2021-04-30 | $27.40 | $28.50 | $27.40 | $28.50 | $28.50 | 14,703 |
| 2021-04-29 | $26.85 | $28.24 | $26.65 | $28.16 | $28.16 | 12,475 |
| 2021-04-28 | $28.23 | $28.23 | $27.08 | $27.91 | $27.91 | 4,108 |
| 2021-04-27 | $27.20 | $27.20 | $25.82 | $27.19 | $27.19 | 14,685 |
| 2021-04-26 | $28.15 | $29.42 | $27.89 | $28.37 | $28.37 | 17,636 |
| 2021-04-23 | $29.49 | $29.49 | $26.95 | $28.00 | $28.00 | 8,927 |
| 2021-04-22 | $28.29 | $29.29 | $27.50 | $28.71 | $28.71 | 14,673 |
| 2021-04-21 | $28.20 | $28.86 | $27.03 | $27.99 | $27.99 | 6,076 |
| 2021-04-20 | $26.55 | $29.21 | $26.55 | $28.15 | $28.15 | 2,541 |
| 2021-04-19 | $26.50 | $29.40 | $26.50 | $29.40 | $29.40 | 8,496 |
| 2021-04-16 | $28.51 | $29.41 | $26.50 | $26.99 | $26.99 | 22,751 |
| 2021-04-15 | $30.49 | $30.49 | $28.76 | $29.04 | $29.04 | 7,027 |
| 2021-04-14 | $29.86 | $29.95 | $28.12 | $28.17 | $28.17 | 6,318 |
| 2021-04-13 | $28.99 | $29.51 | $28.04 | $29.25 | $29.25 | 4,603 |
| 2021-04-12 | $29.19 | $29.19 | $26.72 | $28.97 | $28.97 | 10,590 |
| 2021-04-09 | $30.00 | $30.60 | $29.01 | $29.23 | $29.23 | 5,929 |
| 2021-04-08 | $31.00 | $31.70 | $28.53 | $29.80 | $29.80 | 20,448 |
| 2021-04-07 | $28.90 | $31.97 | $28.00 | $31.00 | $31.00 | 13,893 |
| 2021-04-06 | $28.90 | $29.74 | $28.47 | $29.00 | $29.00 | 20,454 |
| 2021-04-05 | $28.53 | $28.86 | $28.00 | $28.72 | $28.72 | 3,140 |
| 2021-04-01 | $29.90 | $29.92 | $28.32 | $28.67 | $28.67 | 3,496 |
| 2021-03-31 | $28.50 | $28.50 | $27.08 | $27.97 | $27.97 | 4,859 |
| 2021-03-30 | $29.85 | $29.85 | $28.07 | $28.50 | $28.50 | 5,115 |
| 2021-03-29 | $31.01 | $31.01 | $27.13 | $28.04 | $28.04 | 8,594 |
| 2021-03-26 | $29.85 | $32.48 | $29.50 | $29.70 | $29.70 | 29,318 |
| 2021-03-25 | $30.04 | $30.04 | $29.02 | $29.02 | $29.02 | 9,309 |
| 2021-03-24 | $32.00 | $32.00 | $29.00 | $29.00 | $29.00 | 8,472 |
| 2021-03-23 | $33.96 | $34.98 | $32.00 | $32.00 | $32.00 | 8,895 |
| 2021-03-22 | $35.02 | $35.02 | $32.58 | $34.75 | $34.75 | 4,278 |
| 2021-03-19 | $34.00 | $35.05 | $32.88 | $33.26 | $33.26 | 22,551 |
| 2021-03-18 | $31.06 | $35.50 | $31.06 | $33.44 | $33.44 | 22,460 |
| 2021-03-17 | $33.38 | $34.50 | $32.97 | $32.97 | $32.97 | 6,442 |
| 2021-03-16 | $34.70 | $35.00 | $34.20 | $34.20 | $34.20 | 9,311 |
| 2021-03-15 | $33.00 | $36.00 | $32.00 | $35.00 | $35.00 | 35,786 |
| 2021-03-12 | $31.00 | $33.00 | $29.79 | $32.79 | $32.79 | 27,939 |
| 2021-03-11 | $29.22 | $31.00 | $28.56 | $30.83 | $30.83 | 23,969 |
| 2021-03-10 | $28.36 | $31.00 | $28.36 | $31.00 | $31.00 | 12,073 |
| 2021-03-09 | $30.25 | $30.25 | $28.50 | $29.03 | $29.03 | 3,067 |
| 2021-03-08 | $32.00 | $32.00 | $27.61 | $28.01 | $28.01 | 18,359 |
| 2021-03-05 | $30.00 | $35.00 | $28.56 | $32.00 | $32.00 | 20,085 |
| 2021-03-04 | $33.21 | $33.21 | $28.43 | $29.12 | $29.12 | 20,683 |
| 2021-03-03 | $36.00 | $36.00 | $31.32 | $35.45 | $35.45 | 8,572 |
| 2021-03-02 | $34.00 | $36.00 | $31.36 | $36.00 | $36.00 | 3,410 |
| 2021-03-01 | $35.00 | $36.78 | $33.03 | $33.97 | $33.97 | 7,910 |
| 2021-02-26 | $37.00 | $37.00 | $34.10 | $34.11 | $34.11 | 7,780 |
| 2021-02-25 | $37.50 | $37.50 | $36.03 | $36.60 | $36.60 | 6,457 |
Portage Biotech Inc (PRTG) News Headlines
Recent Portage Biotech Inc (PRTG) News
Similar Companies to Portage Biotech Inc (PRTG) 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 |