Poseida Therapeutics Inc (PSTX) Exchange: NASDAQ

Data as of March 28, 2024

$3.19 ($0.11) 3.57%

Poseida Therapeutics Inc - Daily Information
Click for more stock information on Poseida Therapeutics Inc.
Daily Information Data
Date March 28, 2024
Open $3.10
Previous Close $3.19
High $3.24
Low $3.02
Adjusted Open $3.10
Previous Adjusted Close $3.19
Adjusted High $3.24
Adjusted Low $3.02

About Poseida Therapeutics Inc (PSTX)

Poseida Therapeutics is a clinical-stage biopharmaceutical company dedicated to utilizing our proprietary genetic engineering platform technologies to create next generation cell and gene therapeutics with the capacity to cure. We have discovered and are developing a broad portfolio of product candidates in a variety of indications based on our core proprietary platforms, including our non-viral piggyBac ® DNA Delivery System, Cas-CLOVER™ site-specific gene editing system and nanoparticle- and AAV-based gene delivery technologies. Our core platform technologies have utility, either alone or in combination, across many cell and gene therapeutic modalities and enable us to engineer our wholly-owned portfolio of product candidates that are designed to overcome the primary limitations of current generation cell and gene therapeutics.

Historical Stock Data for Poseida Therapeutics Inc (PSTX)

Date Open High Low Close Adj.Close Volume
2024-03-28 $3.10 $3.24 $3.02 $3.19 $3.19 697,654
2024-03-27 $2.90 $3.15 $2.81 $3.08 $3.08 671,288
2024-03-26 $3.09 $3.12 $2.81 $2.81 $2.81 625,660
2024-03-25 $3.09 $3.21 $3.04 $3.04 $3.04 563,132
2024-03-22 $3.06 $3.18 $3.02 $3.11 $3.11 498,386
2024-03-21 $3.00 $3.18 $2.95 $3.04 $3.04 745,469
2024-03-20 $2.88 $3.08 $2.80 $2.97 $2.97 915,518
2024-03-19 $3.04 $3.10 $2.89 $2.91 $2.91 522,773
2024-03-18 $3.22 $3.28 $3.05 $3.06 $3.06 487,506
2024-03-15 $3.18 $3.44 $3.17 $3.22 $3.22 934,629
2024-03-14 $3.38 $3.38 $3.04 $3.24 $3.24 780,466
2024-03-13 $3.19 $3.41 $3.14 $3.41 $3.41 1,011,574
2024-03-12 $3.46 $3.46 $3.12 $3.17 $3.17 2,252,579
2024-03-11 $4.08 $4.17 $3.35 $3.41 $3.41 2,122,453
2024-03-08 $3.57 $4.08 $2.86 $4.07 $4.07 2,671,815
2024-03-07 $3.62 $3.63 $3.38 $3.43 $3.43 596,847
2024-03-06 $3.48 $3.78 $3.48 $3.59 $3.59 829,522
2024-03-05 $3.65 $3.75 $3.40 $3.48 $3.48 760,618
2024-03-04 $4.15 $4.18 $3.68 $3.69 $3.69 715,312
2024-03-01 $3.99 $4.27 $3.93 $4.13 $4.13 686,849
2024-02-29 $3.79 $4.05 $3.71 $3.96 $3.96 640,846
2024-02-28 $3.77 $3.89 $3.69 $3.72 $3.72 575,752
2024-02-27 $3.48 $3.82 $3.48 $3.77 $3.77 693,212
2024-02-26 $3.22 $3.47 $3.19 $3.46 $3.46 387,760
2024-02-23 $3.23 $3.29 $3.19 $3.25 $3.25 321,769
2024-02-22 $3.34 $3.36 $3.19 $3.22 $3.22 403,200
2024-02-21 $3.57 $3.61 $3.30 $3.34 $3.34 457,890
2024-02-20 $3.66 $3.71 $3.49 $3.51 $3.51 413,724
2024-02-16 $3.60 $3.69 $3.53 $3.66 $3.66 458,276
2024-02-15 $3.76 $3.83 $3.59 $3.70 $3.70 529,414
2024-02-14 $3.75 $3.88 $3.64 $3.71 $3.71 596,974
2024-02-13 $3.75 $3.75 $3.49 $3.64 $3.64 820,278
2024-02-12 $3.60 $3.92 $3.60 $3.90 $3.90 739,729
2024-02-09 $3.38 $3.65 $3.38 $3.60 $3.60 701,568
2024-02-08 $3.35 $3.44 $3.23 $3.38 $3.38 676,690
2024-02-07 $3.80 $3.82 $3.32 $3.33 $3.33 873,265
2024-02-06 $3.59 $3.94 $3.46 $3.79 $3.79 2,718,251
2024-02-05 $3.44 $3.60 $3.35 $3.53 $3.53 618,162
2024-02-02 $3.33 $3.54 $3.21 $3.49 $3.49 786,107
2024-02-01 $3.44 $3.45 $3.20 $3.41 $3.41 627,799
2024-01-31 $3.29 $3.66 $3.29 $3.44 $3.44 494,548
2024-01-30 $3.15 $3.37 $3.05 $3.29 $3.29 694,353
2024-01-29 $3.21 $3.21 $3.13 $3.19 $3.19 971,801
2024-01-26 $3.29 $3.34 $3.19 $3.20 $3.20 641,104
2024-01-25 $3.30 $3.42 $3.18 $3.24 $3.24 468,633
2024-01-24 $3.24 $3.40 $3.19 $3.29 $3.29 887,580
2024-01-23 $3.06 $3.23 $3.04 $3.19 $3.19 1,271,689
2024-01-22 $2.77 $3.01 $2.71 $3.01 $3.01 437,981
2024-01-19 $2.88 $2.90 $2.65 $2.76 $2.76 443,643
2024-01-18 $2.80 $2.96 $2.75 $2.85 $2.85 771,600
2024-01-17 $2.77 $2.84 $2.67 $2.83 $2.83 648,811
2024-01-16 $3.01 $3.05 $2.79 $2.79 $2.79 536,815
2024-01-12 $3.26 $3.31 $2.96 $3.05 $3.05 556,912
2024-01-11 $3.16 $3.28 $3.01 $3.26 $3.26 686,691
2024-01-10 $3.22 $3.29 $3.15 $3.19 $3.19 350,576
2024-01-09 $3.15 $3.31 $3.12 $3.22 $3.22 267,273
2024-01-08 $3.13 $3.28 $3.07 $3.23 $3.23 445,335
2024-01-05 $3.20 $3.22 $3.03 $3.17 $3.17 386,240
2024-01-04 $3.23 $3.31 $3.11 $3.22 $3.22 388,506
2024-01-03 $3.37 $3.38 $3.17 $3.18 $3.18 466,700
2024-01-02 $3.36 $3.58 $3.31 $3.38 $3.38 691,369
2023-12-29 $3.47 $3.47 $3.26 $3.36 $3.36 402,928
2023-12-28 $3.38 $3.50 $3.37 $3.48 $3.48 572,259
2023-12-27 $3.37 $3.45 $3.25 $3.39 $3.39 320,247
2023-12-26 $3.42 $3.44 $3.26 $3.36 $3.36 512,867
2023-12-22 $3.40 $3.44 $3.31 $3.36 $3.36 324,586
2023-12-21 $3.29 $3.41 $3.27 $3.41 $3.41 478,839
2023-12-20 $3.50 $3.50 $3.22 $3.22 $3.22 641,708
2023-12-19 $3.40 $3.63 $3.35 $3.51 $3.51 1,129,241
2023-12-18 $3.23 $3.45 $3.16 $3.39 $3.39 863,106
2023-12-15 $3.05 $3.26 $2.92 $3.24 $3.24 1,326,798
2023-12-14 $2.93 $3.18 $2.92 $3.04 $3.04 1,108,617
2023-12-13 $2.44 $2.93 $2.44 $2.88 $2.88 1,895,094
2023-12-12 $2.63 $2.80 $2.41 $2.50 $2.50 1,747,240
2023-12-11 $3.84 $4.20 $2.60 $2.85 $2.85 18,516,817
2023-12-08 $3.09 $3.25 $3.00 $3.16 $3.16 438,621
2023-12-07 $3.11 $3.12 $2.99 $3.05 $3.05 246,123
2023-12-06 $3.02 $3.13 $3.00 $3.06 $3.06 399,173
2023-12-05 $2.78 $3.02 $2.75 $2.99 $2.99 494,940
2023-12-04 $2.64 $2.87 $2.63 $2.86 $2.86 685,786
2023-12-01 $2.63 $2.66 $2.38 $2.64 $2.64 444,577
2023-11-30 $2.66 $2.74 $2.63 $2.67 $2.67 451,515
2023-11-29 $2.66 $2.78 $2.61 $2.64 $2.64 429,065
2023-11-28 $2.64 $2.71 $2.59 $2.65 $2.65 424,222
2023-11-27 $2.80 $2.80 $2.64 $2.73 $2.73 404,237
2023-11-24 $2.59 $2.86 $2.59 $2.85 $2.85 435,042
2023-11-22 $2.65 $2.78 $2.54 $2.61 $2.61 517,563
2023-11-21 $2.72 $2.72 $2.56 $2.61 $2.61 463,440
2023-11-20 $2.23 $2.79 $2.23 $2.74 $2.74 1,041,521
2023-11-17 $2.15 $2.28 $2.09 $2.27 $2.27 620,883
2023-11-16 $2.20 $2.22 $2.06 $2.15 $2.15 575,552
2023-11-15 $2.30 $2.44 $2.20 $2.21 $2.21 711,834
2023-11-14 $2.21 $2.36 $2.21 $2.35 $2.35 437,727
2023-11-13 $2.19 $2.20 $2.06 $2.10 $2.10 496,105
2023-11-10 $2.14 $2.24 $2.04 $2.19 $2.19 462,597
2023-11-09 $2.30 $2.36 $2.18 $2.20 $2.20 316,958
2023-11-08 $2.43 $2.43 $2.24 $2.28 $2.28 241,863
2023-11-07 $2.39 $2.54 $2.39 $2.44 $2.44 363,764
2023-11-06 $2.49 $2.55 $2.35 $2.41 $2.41 548,031
2023-11-03 $2.24 $2.49 $2.24 $2.45 $2.45 580,162
2023-11-02 $2.10 $2.19 $2.05 $2.18 $2.18 415,736
2023-11-01 $2.03 $2.09 $1.97 $2.07 $2.07 430,599
2023-10-31 $2.02 $2.14 $1.95 $2.02 $2.02 659,214
2023-10-30 $1.83 $2.07 $1.83 $2.03 $2.03 522,628
2023-10-27 $2.00 $2.03 $1.83 $1.83 $1.83 436,040
2023-10-26 $2.13 $2.16 $1.99 $1.99 $1.99 535,292
2023-10-25 $2.09 $2.17 $2.01 $2.10 $2.10 351,715
2023-10-24 $2.13 $2.19 $2.07 $2.10 $2.10 260,985
2023-10-23 $2.31 $2.36 $2.09 $2.10 $2.10 788,836
2023-10-20 $2.37 $2.57 $2.33 $2.35 $2.35 863,417
2023-10-19 $2.34 $2.41 $2.27 $2.37 $2.37 349,384
2023-10-18 $2.40 $2.43 $2.26 $2.33 $2.33 432,842
2023-10-17 $2.51 $2.56 $2.37 $2.40 $2.40 473,591
2023-10-16 $2.38 $2.55 $2.31 $2.49 $2.49 450,863
2023-10-13 $2.17 $2.36 $2.04 $2.34 $2.34 490,281
2023-10-12 $2.26 $2.36 $2.14 $2.16 $2.16 330,439
2023-10-11 $2.28 $2.32 $2.18 $2.26 $2.26 373,624
2023-10-10 $2.24 $2.39 $2.17 $2.26 $2.26 388,935
2023-10-09 $2.32 $2.33 $2.23 $2.25 $2.25 236,604
2023-10-06 $2.30 $2.35 $2.20 $2.34 $2.34 235,351
2023-10-05 $2.17 $2.32 $2.16 $2.31 $2.31 328,118
2023-10-04 $2.18 $2.26 $2.15 $2.19 $2.19 279,017
2023-10-03 $2.27 $2.27 $2.15 $2.25 $2.25 282,055
2023-10-02 $2.38 $2.39 $2.22 $2.29 $2.29 383,184
2023-09-29 $2.48 $2.52 $2.28 $2.38 $2.38 493,557
2023-09-28 $2.44 $2.59 $2.41 $2.45 $2.45 819,144
2023-09-27 $2.38 $2.76 $2.38 $2.45 $2.45 2,223,471
2023-09-26 $2.06 $2.38 $2.06 $2.38 $2.38 656,986
2023-09-25 $1.90 $2.10 $1.88 $2.09 $2.09 388,295
2023-09-22 $1.95 $1.98 $1.90 $1.90 $1.90 395,847
2023-09-21 $1.86 $2.01 $1.86 $1.96 $1.96 405,612
2023-09-20 $1.93 $1.96 $1.88 $1.95 $1.95 435,102
2023-09-19 $1.99 $2.02 $1.91 $1.92 $1.92 386,891
2023-09-18 $2.02 $2.06 $1.99 $2.00 $2.00 445,008
2023-09-15 $2.21 $2.21 $2.03 $2.04 $2.04 939,405
2023-09-14 $2.14 $2.14 $2.07 $2.11 $2.11 234,367
2023-09-13 $2.20 $2.25 $2.07 $2.07 $2.07 473,014
2023-09-12 $2.23 $2.31 $2.19 $2.20 $2.20 325,555
2023-09-11 $2.19 $2.24 $2.14 $2.23 $2.23 399,624
2023-09-08 $2.15 $2.18 $2.10 $2.16 $2.16 425,530
2023-09-07 $2.08 $2.18 $2.04 $2.15 $2.15 369,084
2023-09-06 $2.06 $2.12 $2.01 $2.11 $2.11 465,924
2023-09-05 $2.12 $2.17 $2.06 $2.07 $2.07 310,665
2023-09-01 $2.08 $2.19 $2.08 $2.12 $2.12 400,168
2023-08-31 $2.17 $2.18 $2.09 $2.09 $2.09 341,040
2023-08-30 $2.21 $2.23 $2.14 $2.16 $2.16 306,773
2023-08-29 $2.22 $2.28 $2.20 $2.21 $2.21 264,910
2023-08-28 $2.12 $2.28 $2.10 $2.25 $2.25 450,104
2023-08-25 $2.37 $2.38 $2.08 $2.10 $2.10 842,060
2023-08-24 $2.58 $2.71 $2.33 $2.35 $2.35 489,580
2023-08-23 $2.54 $2.69 $2.51 $2.59 $2.59 470,274
2023-08-22 $2.39 $2.53 $2.37 $2.52 $2.52 300,608
2023-08-21 $2.51 $2.51 $2.32 $2.39 $2.39 535,435
2023-08-18 $2.59 $2.64 $2.44 $2.47 $2.47 602,617
2023-08-17 $2.54 $2.69 $2.43 $2.63 $2.63 548,061
2023-08-16 $2.48 $2.66 $2.43 $2.54 $2.54 663,964
2023-08-15 $2.58 $2.64 $2.51 $2.54 $2.54 438,407
2023-08-14 $2.77 $2.77 $2.51 $2.62 $2.62 765,413
2023-08-11 $2.68 $2.84 $2.44 $2.79 $2.79 1,449,241
2023-08-10 $2.66 $3.01 $2.62 $2.68 $2.68 2,787,794
2023-08-09 $1.97 $2.75 $1.97 $2.73 $2.73 4,844,709
2023-08-08 $1.93 $2.25 $1.92 $1.98 $1.98 2,243,446
2023-08-07 $2.16 $2.69 $1.93 $1.98 $1.98 11,495,948
2023-08-04 $1.60 $1.69 $1.60 $1.63 $1.63 328,789
2023-08-03 $1.65 $1.67 $1.60 $1.62 $1.62 465,632
2023-08-02 $1.66 $1.70 $1.62 $1.65 $1.65 347,638
2023-08-01 $1.73 $1.74 $1.67 $1.70 $1.70 516,773
2023-07-31 $1.73 $1.80 $1.71 $1.73 $1.73 500,673
2023-07-28 $1.69 $1.74 $1.65 $1.72 $1.72 359,063
2023-07-27 $1.72 $1.73 $1.63 $1.64 $1.64 628,310
2023-07-26 $1.69 $1.74 $1.65 $1.72 $1.72 433,975
2023-07-25 $1.80 $1.82 $1.69 $1.69 $1.69 444,266
2023-07-24 $1.97 $1.97 $1.80 $1.81 $1.81 500,476
2023-07-21 $1.95 $1.99 $1.86 $1.95 $1.95 446,484
2023-07-20 $2.05 $2.05 $1.91 $1.93 $1.93 495,322
2023-07-19 $1.96 $2.15 $1.96 $2.06 $2.06 465,970
2023-07-18 $1.93 $2.05 $1.91 $1.95 $1.95 440,922
2023-07-17 $1.90 $1.97 $1.86 $1.92 $1.92 320,614
2023-07-14 $1.98 $2.01 $1.87 $1.90 $1.90 638,405
2023-07-13 $2.00 $2.09 $1.97 $1.99 $1.99 443,817
2023-07-12 $1.96 $1.99 $1.88 $1.95 $1.95 597,162
2023-07-11 $2.11 $2.11 $1.91 $1.94 $1.94 780,592
2023-07-10 $1.94 $2.30 $1.93 $2.11 $2.11 1,252,634
2023-07-07 $1.67 $1.98 $1.67 $1.95 $1.95 1,024,647
2023-07-06 $1.71 $1.74 $1.60 $1.68 $1.68 1,207,756
2023-07-05 $1.88 $2.13 $1.58 $1.70 $1.70 3,729,446
2023-07-03 $1.76 $1.81 $1.71 $1.73 $1.73 636,910
2023-06-30 $1.70 $1.82 $1.70 $1.76 $1.76 1,105,835
2023-06-29 $1.78 $1.81 $1.54 $1.66 $1.66 1,813,476
2023-06-28 $1.77 $1.92 $1.76 $1.80 $1.80 1,204,565
2023-06-27 $2.10 $2.10 $1.77 $1.79 $1.79 1,610,565
2023-06-26 $2.34 $2.34 $2.03 $2.09 $2.09 1,212,335
2023-06-23 $2.43 $2.46 $2.27 $2.35 $2.35 10,544,247
2023-06-22 $2.31 $2.53 $2.22 $2.50 $2.50 755,209
2023-06-21 $2.42 $2.42 $2.15 $2.30 $2.30 1,113,466
2023-06-20 $2.33 $2.42 $2.28 $2.39 $2.39 982,638
2023-06-16 $2.51 $2.53 $2.34 $2.35 $2.35 613,447
2023-06-15 $2.37 $2.54 $2.34 $2.47 $2.47 589,182
2023-06-14 $2.43 $2.55 $2.30 $2.41 $2.41 836,153
2023-06-13 $2.24 $2.45 $2.22 $2.40 $2.40 1,181,327
2023-06-12 $2.20 $2.29 $2.15 $2.18 $2.18 544,029
2023-06-09 $2.32 $2.35 $2.18 $2.20 $2.20 759,028
2023-06-08 $2.36 $2.43 $2.30 $2.31 $2.31 342,132
2023-06-07 $2.40 $2.50 $2.33 $2.38 $2.38 396,738
2023-06-06 $2.56 $2.63 $2.37 $2.41 $2.41 551,426
2023-06-05 $2.41 $2.56 $2.41 $2.55 $2.55 426,735
2023-06-02 $2.36 $2.45 $2.21 $2.42 $2.42 590,720
2023-06-01 $2.29 $2.34 $2.20 $2.28 $2.28 452,401
2023-05-31 $2.43 $2.52 $2.22 $2.27 $2.27 1,194,757
2023-05-30 $2.38 $2.45 $2.31 $2.43 $2.43 426,128
2023-05-26 $2.35 $2.42 $2.27 $2.38 $2.38 268,474
2023-05-25 $2.60 $2.62 $2.25 $2.36 $2.36 542,017
2023-05-24 $2.83 $2.83 $2.48 $2.55 $2.55 421,261
2023-05-23 $2.80 $2.94 $2.79 $2.80 $2.80 534,197
2023-05-22 $2.56 $2.93 $2.53 $2.82 $2.82 658,827
2023-05-19 $2.53 $2.71 $2.53 $2.58 $2.58 606,510
2023-05-18 $2.71 $2.86 $2.44 $2.52 $2.52 526,653
2023-05-17 $2.93 $2.93 $2.67 $2.70 $2.70 496,797
2023-05-16 $2.92 $2.94 $2.78 $2.90 $2.90 438,455
2023-05-15 $2.90 $3.10 $2.86 $2.95 $2.95 466,844
2023-05-12 $3.08 $3.08 $2.76 $2.91 $2.91 850,773
2023-05-11 $3.38 $3.43 $3.05 $3.09 $3.09 603,875
2023-05-10 $3.33 $3.52 $3.30 $3.39 $3.39 482,902
2023-05-09 $3.39 $3.45 $3.18 $3.40 $3.40 461,544
2023-05-08 $3.31 $3.44 $3.12 $3.38 $3.38 572,109
2023-05-05 $3.00 $3.43 $3.00 $3.27 $3.27 725,445
2023-05-04 $2.74 $3.05 $2.74 $2.98 $2.98 489,527
2023-05-03 $2.66 $2.83 $2.64 $2.72 $2.72 437,153
2023-05-02 $2.73 $2.79 $2.60 $2.66 $2.66 480,124
2023-05-01 $2.65 $2.81 $2.60 $2.76 $2.76 446,314
2023-04-28 $2.37 $2.68 $2.36 $2.64 $2.64 636,505
2023-04-27 $2.45 $2.50 $2.40 $2.41 $2.41 366,477
2023-04-26 $2.55 $2.63 $2.44 $2.45 $2.45 369,603
2023-04-25 $2.78 $2.88 $2.47 $2.55 $2.55 745,163
2023-04-24 $2.93 $2.95 $2.68 $2.76 $2.76 651,016
2023-04-21 $2.66 $2.86 $2.61 $2.85 $2.85 661,915
2023-04-20 $2.68 $2.80 $2.59 $2.66 $2.66 546,388
2023-04-19 $2.36 $2.73 $2.35 $2.68 $2.68 871,688
2023-04-18 $2.25 $2.44 $2.21 $2.41 $2.41 959,858
2023-04-17 $2.24 $2.38 $2.19 $2.26 $2.26 1,299,418
2023-04-14 $2.43 $2.49 $2.23 $2.25 $2.25 914,712
2023-04-13 $2.53 $2.57 $2.31 $2.41 $2.41 2,542,884
2023-04-12 $2.64 $2.67 $2.45 $2.47 $2.47 396,774
2023-04-11 $2.71 $2.73 $2.58 $2.62 $2.62 456,897
2023-04-10 $2.84 $2.86 $2.66 $2.69 $2.69 715,269
2023-04-06 $2.79 $2.88 $2.75 $2.85 $2.85 671,840
2023-04-05 $2.79 $2.87 $2.76 $2.78 $2.78 543,282
2023-04-04 $3.02 $3.08 $2.77 $2.79 $2.79 734,081
2023-04-03 $3.09 $3.11 $2.98 $3.02 $3.02 668,278
2023-03-31 $3.14 $3.24 $3.07 $3.08 $3.08 1,106,909
2023-03-30 $3.30 $3.43 $2.95 $3.12 $3.12 486,097
2023-03-29 $3.21 $3.38 $3.16 $3.28 $3.28 675,115
2023-03-28 $3.37 $3.47 $3.16 $3.18 $3.18 523,326
2023-03-27 $3.53 $3.59 $3.34 $3.37 $3.37 1,067,679
2023-03-24 $3.62 $3.78 $3.42 $3.52 $3.52 1,023,127
2023-03-23 $3.76 $3.99 $3.57 $3.65 $3.65 445,797
2023-03-22 $4.04 $4.09 $3.71 $3.73 $3.73 447,226
2023-03-21 $3.90 $4.21 $3.85 $4.05 $4.05 690,049
2023-03-20 $3.92 $3.98 $3.77 $3.89 $3.89 510,767
2023-03-17 $4.12 $4.22 $3.92 $4.03 $4.03 890,613
2023-03-16 $4.12 $4.25 $4.04 $4.19 $4.19 464,010
2023-03-15 $4.26 $4.35 $4.13 $4.16 $4.16 551,557
2023-03-14 $4.46 $4.52 $4.28 $4.36 $4.36 654,533
2023-03-13 $4.01 $4.51 $4.01 $4.32 $4.32 1,032,046
2023-03-10 $5.06 $5.09 $3.93 $4.10 $4.10 1,660,170
2023-03-09 $5.44 $5.48 $4.89 $5.05 $5.05 1,003,848
2023-03-08 $5.37 $5.46 $5.30 $5.44 $5.44 586,328
2023-03-07 $5.39 $5.55 $5.22 $5.46 $5.46 817,500
2023-03-06 $5.51 $5.51 $5.31 $5.33 $5.33 453,470
2023-03-03 $5.24 $5.55 $5.18 $5.50 $5.50 765,145
2023-03-02 $5.30 $5.30 $5.01 $5.25 $5.25 894,438
2023-03-01 $5.70 $5.78 $5.33 $5.35 $5.35 1,046,037
2023-02-28 $5.74 $5.82 $5.60 $5.69 $5.69 2,484,638
2023-02-27 $5.89 $5.98 $5.68 $5.73 $5.73 1,119,609
2023-02-24 $5.90 $6.06 $5.82 $5.84 $5.84 678,258
2023-02-23 $6.48 $6.61 $5.93 $6.01 $6.01 1,088,638
2023-02-22 $6.60 $6.77 $6.34 $6.42 $6.42 817,963
2023-02-21 $6.85 $7.31 $6.54 $6.60 $6.60 526,891
2023-02-17 $6.79 $7.01 $6.59 $6.93 $6.93 576,169
2023-02-16 $6.97 $7.11 $6.81 $6.88 $6.88 438,467
2023-02-15 $7.69 $7.93 $6.86 $7.08 $7.08 683,121
2023-02-14 $7.44 $7.91 $7.33 $7.70 $7.70 640,134
2023-02-13 $7.57 $7.96 $7.43 $7.50 $7.50 482,195
2023-02-10 $8.15 $8.15 $7.38 $7.52 $7.52 638,815
2023-02-09 $8.53 $8.57 $7.92 $8.24 $8.24 580,859
2023-02-08 $8.71 $8.82 $8.32 $8.42 $8.42 553,907
2023-02-07 $8.33 $8.73 $8.24 $8.73 $8.73 573,167
2023-02-06 $8.03 $8.34 $7.75 $8.25 $8.25 516,031
2023-02-03 $7.65 $8.03 $7.59 $8.03 $8.03 429,412
2023-02-02 $7.13 $7.73 $7.06 $7.66 $7.66 463,297
2023-02-01 $6.89 $7.07 $6.25 $7.00 $7.00 617,771
2023-01-31 $6.71 $7.12 $6.71 $6.96 $6.96 381,382
2023-01-30 $7.31 $7.31 $6.61 $6.70 $6.70 430,629
2023-01-27 $7.32 $7.47 $7.16 $7.35 $7.35 268,019
2023-01-26 $7.44 $7.51 $7.23 $7.32 $7.32 184,639
2023-01-25 $7.53 $7.58 $6.82 $7.28 $7.28 401,143
2023-01-24 $7.25 $7.55 $7.12 $7.49 $7.49 309,469
2023-01-23 $7.50 $7.64 $7.23 $7.26 $7.26 477,356
2023-01-20 $7.21 $7.54 $7.15 $7.48 $7.48 336,118
2023-01-19 $6.85 $7.24 $6.64 $7.11 $7.11 254,300
2023-01-18 $7.23 $7.42 $6.87 $6.90 $6.90 349,355
2023-01-17 $7.00 $7.24 $6.91 $7.19 $7.19 562,956
2023-01-13 $6.85 $7.11 $6.50 $7.04 $7.04 396,754
2023-01-12 $6.49 $6.94 $6.38 $6.88 $6.88 414,648
2023-01-11 $6.55 $6.61 $6.31 $6.46 $6.46 480,991
2023-01-10 $6.32 $6.57 $6.24 $6.53 $6.53 429,142
2023-01-09 $6.77 $6.77 $6.27 $6.30 $6.30 371,569
2023-01-06 $6.64 $7.03 $6.40 $6.69 $6.69 427,460
2023-01-05 $6.53 $6.68 $6.32 $6.60 $6.60 457,799
2023-01-04 $6.01 $6.78 $6.01 $6.63 $6.63 916,338
2023-01-03 $5.52 $5.92 $5.38 $5.79 $5.79 553,632
2022-12-30 $5.17 $5.33 $5.13 $5.30 $5.30 754,060
2022-12-29 $5.11 $5.35 $5.10 $5.23 $5.23 395,247
2022-12-28 $4.95 $5.15 $4.92 $5.09 $5.09 261,627
2022-12-27 $5.20 $5.26 $4.87 $4.89 $4.89 284,452
2022-12-23 $5.21 $5.26 $4.83 $5.13 $5.13 428,805
2022-12-22 $5.20 $5.24 $4.93 $5.14 $5.14 353,047
2022-12-21 $5.17 $5.60 $5.03 $5.29 $5.29 620,398
2022-12-20 $5.23 $5.23 $4.74 $5.16 $5.16 718,952
2022-12-19 $5.77 $5.93 $5.26 $5.28 $5.28 657,262
2022-12-16 $6.09 $6.16 $5.70 $5.91 $5.91 682,683
2022-12-15 $6.36 $6.36 $6.00 $6.22 $6.22 487,915
2022-12-14 $5.57 $6.43 $5.51 $6.38 $6.38 740,487
2022-12-13 $5.70 $5.78 $5.46 $5.60 $5.60 896,633
2022-12-12 $5.70 $5.71 $5.37 $5.53 $5.53 564,216
2022-12-09 $5.73 $5.79 $5.58 $5.70 $5.70 485,234
2022-12-08 $5.12 $5.89 $4.86 $5.75 $5.75 912,962
2022-12-07 $4.75 $5.11 $4.75 $5.02 $5.02 447,037
2022-12-06 $5.06 $5.31 $4.77 $4.83 $4.83 583,861
2022-12-05 $4.92 $5.15 $4.88 $5.10 $5.10 427,544
2022-12-02 $4.52 $4.94 $4.43 $4.92 $4.92 555,711
2022-12-01 $4.62 $4.98 $4.50 $4.77 $4.77 999,658
2022-11-30 $4.51 $4.74 $4.37 $4.56 $4.56 798,953
2022-11-29 $4.09 $4.52 $4.08 $4.45 $4.45 1,198,624
2022-11-28 $4.34 $4.41 $4.02 $4.08 $4.08 549,227
2022-11-25 $4.32 $4.53 $4.24 $4.36 $4.36 152,034
2022-11-23 $4.36 $4.39 $4.21 $4.36 $4.36 613,004
2022-11-22 $4.19 $4.45 $4.09 $4.38 $4.38 467,718
2022-11-21 $4.09 $4.27 $4.05 $4.16 $4.16 257,272
2022-11-18 $4.52 $4.79 $4.11 $4.18 $4.18 809,726
2022-11-17 $4.39 $4.52 $4.25 $4.52 $4.52 605,089
2022-11-16 $4.81 $4.93 $4.40 $4.48 $4.48 1,061,217
2022-11-15 $4.92 $5.03 $4.66 $4.81 $4.81 483,960
2022-11-14 $4.82 $5.10 $4.70 $4.81 $4.81 671,022
2022-11-11 $4.73 $5.20 $4.66 $4.76 $4.76 974,467
2022-11-10 $4.49 $4.65 $4.14 $4.50 $4.50 363,232
2022-11-09 $4.38 $4.54 $4.26 $4.31 $4.31 220,851
2022-11-08 $4.43 $4.86 $4.22 $4.48 $4.48 400,401
2022-11-07 $4.22 $4.54 $4.00 $4.45 $4.45 246,953
2022-11-04 $4.08 $4.24 $4.07 $4.23 $4.23 123,020
2022-11-03 $3.80 $4.09 $3.76 $4.06 $4.06 198,588
2022-11-02 $4.14 $4.15 $3.80 $3.82 $3.82 175,329
2022-11-01 $4.24 $4.34 $4.04 $4.14 $4.14 218,553
2022-10-31 $4.15 $4.29 $4.10 $4.10 $4.10 118,980
2022-10-28 $3.99 $4.21 $3.99 $4.19 $4.19 80,840
2022-10-27 $4.11 $4.17 $3.97 $4.02 $4.02 51,359
2022-10-26 $3.86 $4.10 $3.86 $4.06 $4.06 130,584
2022-10-25 $3.71 $3.98 $3.71 $3.91 $3.91 156,675
2022-10-24 $3.94 $3.94 $3.66 $3.68 $3.68 87,005
2022-10-21 $3.74 $3.96 $3.72 $3.89 $3.89 167,839
2022-10-20 $4.20 $4.29 $3.78 $3.79 $3.79 188,454
2022-10-19 $4.20 $4.59 $4.17 $4.21 $4.21 119,598
2022-10-18 $4.38 $4.44 $4.22 $4.26 $4.26 93,059
2022-10-17 $4.24 $4.40 $4.18 $4.32 $4.32 295,165
2022-10-14 $4.32 $4.61 $4.24 $4.30 $4.30 309,817
2022-10-13 $3.89 $4.38 $3.89 $4.36 $4.36 373,957
2022-10-12 $3.71 $4.07 $3.71 $4.06 $4.06 333,267
2022-10-11 $3.97 $3.97 $3.62 $3.82 $3.82 256,704
2022-10-10 $4.15 $4.30 $3.96 $4.00 $4.00 243,963
2022-10-07 $3.91 $4.64 $3.86 $4.20 $4.20 882,205
2022-10-06 $3.83 $4.14 $3.74 $4.13 $4.13 573,401
2022-10-05 $3.46 $3.75 $3.40 $3.72 $3.72 207,888
2022-10-04 $3.41 $3.53 $3.39 $3.50 $3.50 220,382
2022-10-03 $3.53 $3.55 $3.32 $3.33 $3.33 163,410
2022-09-30 $3.26 $3.54 $3.26 $3.53 $3.53 298,707
2022-09-29 $3.34 $3.34 $3.20 $3.25 $3.25 192,477
2022-09-28 $3.18 $3.46 $3.15 $3.43 $3.43 361,386
2022-09-27 $3.09 $3.20 $3.04 $3.14 $3.14 168,594
2022-09-26 $3.06 $3.09 $2.94 $3.08 $3.08 228,952
2022-09-23 $3.04 $3.09 $2.95 $3.02 $3.02 176,501
2022-09-22 $3.15 $3.20 $3.02 $3.11 $3.11 236,668
2022-09-21 $3.28 $3.36 $3.19 $3.23 $3.23 242,197
2022-09-20 $3.36 $3.49 $3.27 $3.29 $3.29 253,015
2022-09-19 $3.41 $3.50 $3.34 $3.39 $3.39 218,919
2022-09-16 $3.54 $3.60 $3.33 $3.55 $3.55 1,733,260
2022-09-15 $3.46 $3.67 $3.42 $3.64 $3.64 654,437
2022-09-14 $3.42 $3.55 $3.36 $3.47 $3.47 221,195
2022-09-13 $3.57 $3.60 $3.42 $3.44 $3.44 282,473
2022-09-12 $3.72 $3.72 $3.50 $3.62 $3.62 673,778
2022-09-09 $3.90 $3.90 $3.68 $3.69 $3.69 340,166
2022-09-08 $3.60 $3.87 $3.55 $3.86 $3.86 156,314
2022-09-07 $3.37 $3.75 $3.37 $3.75 $3.75 206,500
2022-09-06 $3.47 $3.49 $3.27 $3.39 $3.39 267,887
2022-09-02 $3.53 $3.63 $3.45 $3.49 $3.49 206,811
2022-09-01 $3.33 $3.53 $3.16 $3.53 $3.53 380,202
2022-08-31 $3.19 $3.38 $3.19 $3.31 $3.31 421,681
2022-08-30 $3.35 $3.40 $3.13 $3.13 $3.13 358,198
2022-08-29 $3.46 $3.47 $3.21 $3.31 $3.31 670,544
2022-08-26 $3.58 $3.69 $3.45 $3.48 $3.48 302,477
2022-08-25 $3.49 $3.63 $3.40 $3.55 $3.55 372,973
2022-08-24 $3.61 $3.85 $3.45 $3.45 $3.45 525,151
2022-08-23 $3.73 $3.78 $3.61 $3.64 $3.64 245,888
2022-08-22 $4.10 $4.16 $3.63 $3.65 $3.65 546,008
2022-08-19 $4.18 $4.25 $4.10 $4.12 $4.12 262,186
2022-08-18 $4.10 $4.38 $4.10 $4.19 $4.19 381,423
2022-08-17 $4.31 $4.41 $4.15 $4.17 $4.17 544,073
2022-08-16 $4.34 $4.49 $4.25 $4.34 $4.34 559,709
2022-08-15 $4.32 $4.47 $4.17 $4.30 $4.30 631,170
2022-08-12 $4.04 $4.55 $3.91 $4.40 $4.40 1,084,956
2022-08-11 $3.94 $4.32 $3.90 $4.11 $4.11 1,512,408
2022-08-10 $3.72 $3.95 $3.59 $3.73 $3.73 1,047,057
2022-08-09 $3.74 $3.85 $3.60 $3.64 $3.64 1,236,035
2022-08-08 $4.13 $4.17 $3.66 $3.70 $3.70 1,936,757
2022-08-05 $4.16 $4.49 $3.85 $4.11 $4.11 2,912,900
2022-08-04 $3.96 $4.50 $3.82 $4.42 $4.42 7,851,927
2022-08-03 $3.68 $5.53 $3.43 $4.51 $4.51 58,043,322
2022-08-02 $2.57 $2.57 $2.41 $2.43 $2.43 79,540
2022-08-01 $2.51 $2.55 $2.44 $2.54 $2.54 53,914
2022-07-29 $2.50 $2.55 $2.43 $2.49 $2.49 56,860
2022-07-28 $2.66 $2.66 $2.51 $2.51 $2.51 138,035
2022-07-27 $2.73 $2.77 $2.59 $2.68 $2.68 89,704
2022-07-26 $2.69 $2.70 $2.57 $2.65 $2.65 74,222
2022-07-25 $2.76 $2.80 $2.66 $2.68 $2.68 142,016
2022-07-22 $2.84 $2.85 $2.76 $2.78 $2.78 164,622
2022-07-21 $2.75 $2.89 $2.72 $2.85 $2.85 43,176
2022-07-20 $2.79 $2.92 $2.72 $2.77 $2.77 102,220
2022-07-19 $2.78 $2.96 $2.63 $2.78 $2.78 146,329
2022-07-18 $2.90 $2.93 $2.69 $2.70 $2.70 41,112
2022-07-15 $2.72 $2.83 $2.66 $2.73 $2.73 84,295
2022-07-14 $2.73 $2.83 $2.53 $2.73 $2.73 67,713
2022-07-13 $2.54 $2.83 $2.53 $2.75 $2.75 173,800
2022-07-12 $2.52 $2.65 $2.51 $2.61 $2.61 35,452
2022-07-11 $2.75 $2.80 $2.51 $2.54 $2.54 83,583
2022-07-08 $2.78 $2.90 $2.75 $2.75 $2.75 134,865
2022-07-07 $2.65 $2.89 $2.55 $2.85 $2.85 229,893
2022-07-06 $2.55 $2.84 $2.42 $2.66 $2.66 150,349
2022-07-05 $2.46 $2.60 $2.43 $2.51 $2.51 169,382
2022-07-01 $2.53 $2.57 $2.42 $2.50 $2.50 119,140
2022-06-30 $2.38 $2.60 $2.33 $2.58 $2.58 257,357
2022-06-29 $2.31 $2.49 $2.27 $2.38 $2.38 144,382
2022-06-28 $2.28 $2.49 $2.18 $2.35 $2.35 188,919
2022-06-27 $2.17 $2.29 $2.11 $2.23 $2.23 113,654
2022-06-24 $2.30 $2.43 $2.07 $2.20 $2.20 3,508,462
2022-06-23 $2.12 $2.39 $2.06 $2.30 $2.30 427,336
2022-06-22 $1.95 $2.28 $1.95 $2.10 $2.10 329,737
2022-06-21 $2.09 $2.21 $1.96 $2.00 $2.00 321,238
2022-06-17 $2.01 $2.10 $2.01 $2.05 $2.05 178,775
2022-06-16 $2.13 $2.14 $1.96 $2.01 $2.01 137,233
2022-06-15 $2.16 $2.27 $2.03 $2.18 $2.18 84,090
2022-06-14 $2.17 $2.27 $2.00 $2.09 $2.09 87,744
2022-06-13 $2.29 $2.34 $2.04 $2.15 $2.15 138,564
2022-06-10 $2.68 $2.68 $2.27 $2.37 $2.37 130,081
2022-06-09 $2.71 $2.76 $2.46 $2.75 $2.75 201,110
2022-06-08 $2.68 $2.80 $2.51 $2.63 $2.63 216,429
2022-06-07 $2.07 $2.72 $2.05 $2.66 $2.66 259,004
2022-06-06 $2.11 $2.18 $1.96 $2.11 $2.11 148,711
2022-06-03 $2.04 $2.14 $2.00 $2.11 $2.11 177,647
2022-06-02 $2.09 $2.10 $2.02 $2.06 $2.06 77,454
2022-06-01 $2.25 $2.29 $2.02 $2.06 $2.06 111,471
2022-05-31 $2.22 $2.33 $2.04 $2.27 $2.27 259,964
2022-05-27 $2.02 $2.21 $1.93 $2.15 $2.15 147,303
2022-05-26 $2.01 $2.04 $1.94 $2.00 $2.00 67,245
2022-05-25 $2.09 $2.12 $1.82 $1.97 $1.97 189,408
2022-05-24 $2.11 $2.13 $1.97 $1.99 $1.99 142,816
2022-05-23 $2.13 $2.18 $2.05 $2.09 $2.09 83,778
2022-05-20 $2.05 $2.16 $2.00 $2.10 $2.10 177,270
2022-05-19 $2.00 $2.18 $1.99 $2.02 $2.02 179,830
2022-05-18 $2.15 $2.18 $2.00 $2.00 $2.00 137,777
2022-05-17 $2.24 $2.31 $2.19 $2.23 $2.23 146,329
2022-05-16 $2.17 $2.31 $2.08 $2.18 $2.18 218,301
2022-05-13 $1.94 $2.26 $1.85 $2.18 $2.18 339,028
2022-05-12 $1.86 $1.97 $1.83 $1.87 $1.87 139,660
2022-05-11 $2.20 $2.23 $1.84 $1.87 $1.87 306,753
2022-05-10 $2.09 $2.33 $2.08 $2.16 $2.16 321,043
2022-05-09 $2.37 $2.44 $2.04 $2.11 $2.11 390,724
2022-05-06 $2.69 $2.71 $2.37 $2.47 $2.47 331,783
2022-05-05 $2.98 $3.10 $2.64 $2.75 $2.75 499,941
2022-05-04 $3.16 $3.30 $2.82 $3.04 $3.04 643,033
2022-05-03 $3.18 $3.41 $3.09 $3.16 $3.16 312,555
2022-05-02 $3.08 $3.45 $3.03 $3.18 $3.18 588,903
2022-04-29 $3.05 $3.22 $2.98 $3.09 $3.09 114,707
2022-04-28 $2.99 $3.08 $2.88 $3.06 $3.06 148,432
2022-04-27 $3.06 $3.17 $2.96 $2.97 $2.97 137,527
2022-04-26 $3.14 $3.14 $2.92 $2.98 $2.98 148,544
2022-04-25 $3.14 $3.25 $3.09 $3.17 $3.17 106,119
2022-04-22 $3.12 $3.27 $3.00 $3.12 $3.12 173,663
2022-04-21 $3.24 $3.29 $3.05 $3.07 $3.07 233,380
2022-04-20 $3.35 $3.41 $3.15 $3.22 $3.22 167,908
2022-04-19 $3.68 $3.68 $3.28 $3.37 $3.37 160,970
2022-04-18 $4.04 $4.06 $3.62 $3.63 $3.63 113,634
2022-04-14 $4.34 $4.39 $4.03 $4.07 $4.07 91,637
2022-04-13 $4.27 $4.41 $4.22 $4.32 $4.32 122,140
2022-04-12 $4.23 $4.41 $4.20 $4.25 $4.25 79,116
2022-04-11 $4.34 $4.45 $4.20 $4.22 $4.22 59,337
2022-04-08 $4.78 $4.78 $4.34 $4.37 $4.37 84,513
2022-04-07 $4.93 $5.04 $4.62 $4.71 $4.71 84,573
2022-04-06 $4.93 $5.08 $4.67 $4.95 $4.95 111,180
2022-04-05 $5.11 $5.30 $4.80 $5.00 $5.00 161,295
2022-04-04 $4.76 $5.05 $4.76 $4.91 $4.91 112,402
2022-04-01 $4.52 $4.78 $4.42 $4.74 $4.74 104,813
2022-03-31 $4.38 $4.59 $4.26 $4.48 $4.48 78,154
2022-03-30 $4.62 $4.68 $4.42 $4.42 $4.42 54,871
2022-03-29 $4.45 $4.65 $4.36 $4.63 $4.63 80,679
2022-03-28 $4.86 $4.86 $4.23 $4.38 $4.38 134,842
2022-03-25 $4.88 $4.97 $4.66 $4.71 $4.71 121,884
2022-03-24 $4.64 $5.04 $4.18 $5.03 $5.03 98,819
2022-03-23 $4.87 $4.93 $4.55 $4.68 $4.68 110,012
2022-03-22 $4.66 $4.89 $4.46 $4.81 $4.81 190,292
2022-03-21 $4.88 $4.93 $4.47 $4.68 $4.68 200,688
2022-03-18 $4.21 $4.80 $4.16 $4.76 $4.76 271,914
2022-03-17 $3.90 $4.29 $3.90 $4.28 $4.28 136,012
2022-03-16 $3.87 $4.04 $3.83 $3.98 $3.98 115,057
2022-03-15 $3.87 $3.87 $3.65 $3.81 $3.81 99,612
2022-03-14 $3.85 $3.87 $3.63 $3.78 $3.78 126,708
2022-03-11 $3.57 $4.05 $3.57 $3.83 $3.83 187,132
2022-03-10 $3.53 $3.61 $3.25 $3.50 $3.50 162,136
2022-03-09 $3.44 $3.67 $3.37 $3.63 $3.63 104,950
2022-03-08 $3.26 $3.51 $3.10 $3.37 $3.37 83,684
2022-03-07 $3.37 $3.37 $3.14 $3.22 $3.22 102,264
2022-03-04 $3.27 $3.35 $3.24 $3.30 $3.30 136,720
2022-03-03 $3.34 $3.38 $3.20 $3.35 $3.35 114,228
2022-03-02 $3.47 $3.47 $3.21 $3.27 $3.27 147,890
2022-03-01 $3.61 $3.71 $3.40 $3.42 $3.42 131,512
2022-02-28 $3.76 $3.91 $3.53 $3.65 $3.65 409,626
2022-02-25 $3.59 $3.86 $3.32 $3.84 $3.84 398,434
2022-02-24 $3.44 $3.59 $3.28 $3.56 $3.56 172,107
2022-02-23 $3.67 $3.67 $3.52 $3.53 $3.53 98,395
2022-02-22 $4.00 $4.01 $3.54 $3.62 $3.62 125,414
2022-02-18 $3.49 $4.03 $3.49 $3.93 $3.93 315,371
2022-02-17 $4.21 $4.25 $3.52 $3.57 $3.57 332,590
2022-02-16 $4.04 $4.22 $3.95 $4.21 $4.21 145,886
2022-02-15 $3.86 $4.07 $3.80 $4.02 $4.02 173,935
2022-02-14 $4.02 $4.02 $3.74 $3.82 $3.82 97,561
2022-02-11 $4.19 $4.19 $3.91 $3.95 $3.95 140,886
2022-02-10 $4.17 $4.18 $4.02 $4.10 $4.10 177,522
2022-02-09 $4.20 $4.29 $4.10 $4.20 $4.20 184,949
2022-02-08 $4.31 $4.35 $4.13 $4.19 $4.19 96,466
2022-02-07 $4.31 $4.57 $4.24 $4.34 $4.34 106,562
2022-02-04 $4.34 $4.35 $4.15 $4.25 $4.25 99,409
2022-02-03 $4.49 $4.53 $4.21 $4.29 $4.29 158,240
2022-02-02 $4.80 $5.01 $4.49 $4.56 $4.56 148,507
2022-02-01 $4.81 $4.95 $4.65 $4.75 $4.75 164,349
2022-01-31 $4.63 $4.94 $4.59 $4.75 $4.75 115,895
2022-01-28 $4.51 $4.63 $4.40 $4.62 $4.62 98,270
2022-01-27 $4.79 $4.83 $4.46 $4.49 $4.49 143,159
2022-01-26 $4.84 $5.05 $4.66 $4.70 $4.70 83,851
2022-01-25 $4.67 $4.94 $4.56 $4.78 $4.78 103,974
2022-01-24 $4.60 $4.90 $4.51 $4.75 $4.75 149,558
2022-01-21 $4.75 $4.82 $4.59 $4.70 $4.70 235,009
2022-01-20 $4.89 $5.14 $4.80 $4.82 $4.82 104,121
2022-01-19 $5.07 $5.13 $4.83 $4.88 $4.88 331,151
2022-01-18 $5.18 $5.45 $5.02 $5.04 $5.04 208,619
2022-01-14 $5.42 $5.46 $4.94 $5.26 $5.26 300,175
2022-01-13 $5.90 $6.03 $5.43 $5.46 $5.46 245,278
2022-01-12 $6.27 $6.27 $5.92 $5.95 $5.95 253,453
2022-01-11 $6.38 $6.46 $6.07 $6.21 $6.21 174,438
2022-01-10 $6.44 $6.44 $6.03 $6.38 $6.38 198,963
2022-01-07 $6.54 $6.73 $6.23 $6.39 $6.39 139,722
2022-01-06 $6.47 $6.55 $6.22 $6.27 $6.27 146,517
2022-01-05 $7.06 $7.06 $6.43 $6.52 $6.52 212,439
2022-01-04 $6.98 $7.20 $6.83 $6.86 $6.86 83,069
2022-01-03 $6.84 $7.08 $6.61 $7.04 $7.04 81,041
2021-12-31 $7.02 $7.10 $6.67 $6.81 $6.81 103,546
2021-12-30 $6.87 $7.25 $6.74 $7.04 $7.04 78,327
2021-12-29 $6.87 $7.03 $6.78 $6.91 $6.91 77,017
2021-12-28 $6.97 $7.14 $6.89 $6.91 $6.91 75,901
2021-12-27 $7.23 $7.34 $7.03 $7.05 $7.05 69,078
2021-12-23 $6.80 $7.36 $6.73 $7.22 $7.22 144,229
2021-12-22 $6.95 $7.30 $6.66 $6.85 $6.85 92,060
2021-12-21 $7.20 $7.29 $6.76 $6.90 $6.90 119,529
2021-12-20 $6.62 $7.15 $6.62 $7.11 $7.11 194,499
2021-12-17 $6.18 $6.87 $6.15 $6.84 $6.84 357,008
2021-12-16 $6.80 $6.82 $6.29 $6.32 $6.32 115,110
2021-12-15 $6.71 $6.83 $6.41 $6.79 $6.79 241,361
2021-12-14 $7.09 $7.09 $6.63 $6.70 $6.70 127,521
2021-12-13 $7.07 $7.22 $7.00 $7.03 $7.03 109,089
2021-12-10 $7.23 $7.30 $7.03 $7.10 $7.10 84,882
2021-12-09 $7.27 $7.42 $6.91 $7.19 $7.19 193,465
2021-12-08 $6.90 $7.45 $6.89 $7.35 $7.35 176,768
2021-12-07 $6.88 $7.31 $6.82 $6.95 $6.95 304,123
2021-12-06 $7.00 $7.22 $6.74 $6.74 $6.74 143,019
2021-12-03 $7.53 $7.53 $6.97 $7.07 $7.07 143,387
2021-12-02 $6.82 $7.25 $6.81 $7.22 $7.22 109,219
2021-12-01 $6.96 $7.42 $6.81 $6.83 $6.83 152,366
2021-11-30 $6.96 $7.22 $6.70 $6.95 $6.95 373,587
2021-11-29 $7.02 $7.19 $6.86 $6.89 $6.89 71,098
2021-11-26 $7.09 $7.10 $6.66 $6.85 $6.85 108,644
2021-11-24 $7.22 $7.22 $6.81 $7.18 $7.18 79,620
2021-11-23 $6.66 $7.12 $6.62 $6.99 $6.99 121,751
2021-11-22 $7.61 $7.64 $6.72 $6.74 $6.74 179,245
2021-11-19 $7.50 $7.84 $7.38 $7.60 $7.60 249,764
2021-11-18 $7.18 $7.29 $6.82 $7.25 $7.25 225,969
2021-11-17 $7.15 $7.39 $6.95 $7.11 $7.11 410,018
2021-11-16 $7.07 $7.31 $7.07 $7.19 $7.19 131,676
2021-11-15 $7.30 $7.30 $7.14 $7.29 $7.29 77,116
2021-11-12 $7.19 $7.36 $6.98 $7.30 $7.30 98,129
2021-11-11 $7.02 $7.37 $6.83 $7.17 $7.17 166,132
2021-11-10 $6.83 $7.56 $6.72 $7.02 $7.02 230,499
2021-11-09 $6.69 $6.79 $6.30 $6.76 $6.76 114,099
2021-11-08 $6.89 $7.19 $6.54 $6.62 $6.62 387,496
2021-11-05 $6.47 $6.97 $6.36 $6.91 $6.91 205,603
2021-11-04 $6.51 $6.51 $6.44 $6.48 $6.48 91,213
2021-11-03 $6.48 $6.52 $6.45 $6.50 $6.50 229,604
2021-11-02 $6.52 $6.57 $6.36 $6.52 $6.52 123,107
2021-11-01 $6.41 $6.73 $6.38 $6.53 $6.53 94,327
2021-10-29 $6.49 $6.49 $6.34 $6.41 $6.41 48,937
2021-10-28 $6.45 $6.51 $6.45 $6.49 $6.49 101,758
2021-10-27 $6.49 $6.53 $6.37 $6.40 $6.40 60,503
2021-10-26 $6.29 $6.58 $6.22 $6.49 $6.49 139,768
2021-10-25 $6.37 $6.45 $6.22 $6.33 $6.33 106,713
2021-10-22 $6.42 $6.43 $6.20 $6.37 $6.37 197,099
2021-10-21 $6.36 $6.51 $6.36 $6.42 $6.42 107,776
2021-10-20 $6.36 $6.46 $6.25 $6.36 $6.36 147,970
2021-10-19 $6.27 $6.49 $6.20 $6.36 $6.36 153,391
2021-10-18 $6.56 $6.63 $6.21 $6.23 $6.23 235,268
2021-10-15 $6.55 $6.71 $6.41 $6.56 $6.56 336,962
2021-10-14 $6.70 $6.84 $6.25 $6.43 $6.43 695,601
2021-10-13 $6.72 $7.04 $6.54 $6.60 $6.60 810,969
2021-10-12 $7.00 $7.04 $6.27 $6.68 $6.68 800,927
2021-10-11 $6.73 $6.82 $6.38 $6.65 $6.65 203,130
2021-10-08 $6.85 $6.85 $6.46 $6.57 $6.57 124,426
2021-10-07 $6.60 $6.94 $6.60 $6.81 $6.81 123,934
2021-10-06 $6.59 $6.73 $6.50 $6.55 $6.55 79,576
2021-10-05 $6.74 $6.92 $6.50 $6.68 $6.68 151,393
2021-10-04 $6.96 $6.96 $6.68 $6.74 $6.74 181,701
2021-10-01 $7.24 $7.24 $6.85 $7.05 $7.05 303,084
2021-09-30 $7.11 $7.43 $7.05 $7.29 $7.29 179,695
2021-09-29 $7.35 $7.35 $7.04 $7.09 $7.09 126,185
2021-09-28 $7.56 $7.60 $7.29 $7.30 $7.30 101,142
2021-09-27 $7.83 $7.92 $7.53 $7.61 $7.61 184,086
2021-09-24 $7.95 $8.00 $7.78 $7.87 $7.87 101,856
2021-09-23 $7.73 $7.98 $7.62 $7.95 $7.95 134,169
2021-09-22 $7.91 $7.91 $7.53 $7.67 $7.67 135,876
2021-09-21 $7.96 $8.09 $7.73 $7.91 $7.91 165,684
2021-09-20 $7.91 $8.04 $7.64 $7.98 $7.98 341,066
2021-09-17 $8.20 $8.34 $7.99 $8.00 $8.00 621,939
2021-09-16 $8.27 $8.35 $8.07 $8.17 $8.17 92,241
2021-09-15 $8.15 $8.48 $8.04 $8.25 $8.25 107,906
2021-09-14 $8.32 $8.32 $8.00 $8.12 $8.12 124,179
2021-09-13 $8.20 $8.65 $8.10 $8.40 $8.40 121,669
2021-09-10 $8.41 $8.41 $8.00 $8.20 $8.20 240,963
2021-09-09 $8.45 $8.52 $8.34 $8.37 $8.37 170,236
2021-09-08 $8.29 $8.53 $8.12 $8.45 $8.45 166,146
2021-09-07 $8.15 $8.51 $8.12 $8.29 $8.29 221,009
2021-09-03 $8.28 $8.38 $8.12 $8.17 $8.17 172,262
2021-09-02 $8.83 $8.83 $8.14 $8.39 $8.39 458,264
2021-09-01 $8.78 $8.80 $8.30 $8.55 $8.55 370,378
2021-08-31 $10.86 $10.89 $8.46 $8.64 $8.64 686,470
2021-08-30 $9.90 $11.10 $9.80 $10.71 $10.71 294,321
2021-08-27 $9.82 $10.25 $9.82 $9.90 $9.90 107,947
2021-08-26 $10.00 $10.26 $9.64 $10.01 $10.01 225,250
2021-08-25 $9.00 $9.91 $8.97 $9.78 $9.78 247,068
2021-08-24 $8.91 $9.06 $8.64 $8.70 $8.70 92,635
2021-08-23 $8.82 $9.32 $8.79 $8.93 $8.93 127,482
2021-08-20 $8.80 $9.00 $8.61 $8.97 $8.97 93,882
2021-08-19 $9.45 $9.63 $8.81 $8.88 $8.88 105,240
2021-08-18 $9.25 $9.66 $9.19 $9.45 $9.45 209,491
2021-08-17 $9.25 $9.26 $8.96 $9.22 $9.22 128,107
2021-08-16 $8.83 $9.32 $8.75 $9.19 $9.19 467,498
2021-08-13 $8.75 $8.91 $8.63 $8.80 $8.80 102,683
2021-08-12 $8.94 $9.11 $8.66 $8.78 $8.78 65,647
2021-08-11 $8.65 $9.00 $8.52 $8.94 $8.94 105,316
2021-08-10 $8.56 $8.80 $8.35 $8.65 $8.65 135,719
2021-08-09 $8.64 $8.71 $8.42 $8.47 $8.47 43,366
2021-08-06 $8.50 $8.68 $8.28 $8.59 $8.59 66,390
2021-08-05 $8.00 $8.52 $7.99 $8.51 $8.51 62,470
2021-08-04 $8.01 $8.24 $7.95 $8.04 $8.04 58,235
2021-08-03 $8.12 $8.13 $7.84 $8.08 $8.08 147,491
2021-08-02 $8.20 $8.33 $8.03 $8.11 $8.11 110,359
2021-07-30 $8.30 $8.36 $8.01 $8.11 $8.11 76,797
2021-07-29 $8.68 $8.68 $8.27 $8.31 $8.31 66,780
2021-07-28 $8.32 $8.61 $8.31 $8.57 $8.57 61,801
2021-07-27 $8.60 $8.76 $8.26 $8.29 $8.29 102,692
2021-07-26 $8.64 $8.85 $8.42 $8.49 $8.49 63,222
2021-07-23 $9.08 $9.08 $8.50 $8.63 $8.63 85,447
2021-07-22 $9.12 $9.25 $8.84 $9.00 $9.00 57,401
2021-07-21 $9.09 $9.24 $8.88 $9.19 $9.19 70,789
2021-07-20 $8.69 $9.04 $8.57 $9.04 $9.04 143,394
2021-07-19 $8.51 $8.71 $8.46 $8.68 $8.68 114,458
2021-07-16 $8.54 $8.85 $8.35 $8.66 $8.66 128,427
2021-07-15 $8.51 $8.64 $8.30 $8.55 $8.55 153,760
2021-07-14 $8.83 $8.85 $8.42 $8.50 $8.50 160,446
2021-07-13 $9.24 $9.25 $8.71 $8.74 $8.74 77,613
2021-07-12 $9.00 $9.30 $8.90 $9.23 $9.23 67,721
2021-07-09 $8.83 $9.08 $8.64 $9.04 $9.04 67,293
2021-07-08 $9.08 $9.08 $8.71 $8.81 $8.81 74,468
2021-07-07 $8.54 $9.19 $8.45 $8.99 $8.99 142,828
2021-07-06 $8.84 $8.85 $8.44 $8.51 $8.51 211,328
2021-07-02 $9.64 $9.66 $8.63 $8.79 $8.79 227,027
2021-07-01 $10.14 $10.25 $9.59 $9.64 $9.64 161,690
2021-06-30 $9.84 $10.21 $9.51 $10.02 $10.02 189,410
2021-06-29 $10.01 $10.15 $9.70 $9.87 $9.87 93,539
2021-06-28 $10.00 $10.63 $9.87 $10.03 $10.03 210,147
2021-06-25 $9.32 $10.25 $9.22 $10.02 $10.02 1,904,366
2021-06-24 $9.05 $9.32 $9.05 $9.31 $9.31 63,578
2021-06-23 $9.14 $9.40 $8.92 $9.02 $9.02 145,038
2021-06-22 $9.21 $9.21 $8.85 $9.11 $9.11 158,941
2021-06-21 $8.86 $9.30 $8.70 $9.22 $9.22 219,800
2021-06-18 $8.81 $9.00 $8.50 $8.78 $8.78 556,024
2021-06-17 $8.96 $9.20 $8.83 $8.99 $8.99 217,662
2021-06-16 $9.24 $9.36 $8.87 $8.98 $8.98 211,248
2021-06-15 $9.18 $9.38 $8.91 $9.32 $9.32 200,661
2021-06-14 $9.49 $9.72 $9.17 $9.21 $9.21 200,668
2021-06-11 $9.27 $9.64 $9.17 $9.47 $9.47 273,089
2021-06-10 $8.56 $9.40 $8.56 $9.34 $9.34 197,901
2021-06-09 $8.72 $8.93 $8.49 $8.51 $8.51 162,733
2021-06-08 $8.78 $8.93 $8.54 $8.70 $8.70 89,977
2021-06-07 $8.41 $8.77 $8.32 $8.68 $8.68 172,214
2021-06-04 $8.31 $8.52 $8.21 $8.38 $8.38 167,955
2021-06-03 $8.25 $8.73 $8.19 $8.40 $8.40 147,142
2021-06-02 $8.70 $8.76 $8.11 $8.20 $8.20 286,407
2021-06-01 $8.49 $8.80 $8.31 $8.72 $8.72 213,167
2021-05-28 $8.67 $8.95 $8.42 $8.45 $8.45 210,881
2021-05-27 $8.33 $8.76 $8.13 $8.70 $8.70 255,604
2021-05-26 $8.29 $8.48 $8.02 $8.24 $8.24 224,418
2021-05-25 $8.43 $8.47 $8.30 $8.31 $8.31 207,652
2021-05-24 $9.48 $9.48 $8.15 $8.35 $8.35 431,056
2021-05-21 $9.39 $9.75 $9.12 $9.53 $9.53 108,526
2021-05-20 $8.96 $9.30 $8.76 $9.27 $9.27 139,649
2021-05-19 $9.11 $9.22 $8.77 $9.01 $9.01 87,901
2021-05-18 $9.74 $9.74 $9.19 $9.26 $9.26 167,577
2021-05-17 $8.40 $9.00 $8.40 $8.84 $8.84 88,546
2021-05-14 $8.52 $8.73 $8.25 $8.40 $8.40 100,451
2021-05-13 $8.52 $8.59 $8.14 $8.31 $8.31 98,269
2021-05-12 $8.32 $9.19 $8.32 $8.48 $8.48 187,601
2021-05-11 $7.95 $8.64 $7.81 $8.50 $8.50 141,105
2021-05-10 $8.67 $8.67 $7.93 $7.96 $7.96 233,376
2021-05-07 $8.32 $8.68 $8.32 $8.66 $8.66 76,157
2021-05-06 $8.57 $8.57 $8.01 $8.40 $8.40 124,390
2021-05-05 $8.50 $8.79 $8.33 $8.52 $8.52 97,014
2021-05-04 $8.88 $8.88 $8.30 $8.45 $8.45 218,656
2021-05-03 $9.36 $9.41 $8.80 $8.96 $8.96 139,204
2021-04-30 $9.51 $9.69 $9.06 $9.36 $9.36 116,116
2021-04-29 $9.73 $9.83 $9.40 $9.61 $9.61 101,173
2021-04-28 $9.17 $9.71 $9.06 $9.65 $9.65 80,414
2021-04-27 $9.22 $9.61 $8.91 $9.26 $9.26 126,494
2021-04-26 $9.01 $9.35 $8.85 $9.17 $9.17 81,127
2021-04-23 $9.30 $9.35 $8.72 $8.85 $8.85 84,855
2021-04-22 $8.92 $9.37 $8.92 $9.20 $9.20 70,322
2021-04-21 $8.50 $9.06 $8.30 $8.90 $8.90 142,274
2021-04-20 $8.57 $8.66 $8.32 $8.51 $8.51 103,552
2021-04-19 $8.67 $8.67 $8.20 $8.58 $8.58 94,839
2021-04-16 $8.93 $8.93 $8.38 $8.55 $8.55 113,492
2021-04-15 $9.14 $9.22 $8.70 $8.90 $8.90 124,238
2021-04-14 $8.92 $9.31 $8.77 $9.09 $9.09 131,325
2021-04-13 $8.59 $8.91 $8.33 $8.91 $8.91 115,505
2021-04-12 $8.79 $8.94 $8.42 $8.50 $8.50 162,022
2021-04-09 $9.17 $9.17 $8.60 $8.90 $8.90 159,933
2021-04-08 $9.11 $9.22 $8.88 $8.95 $8.95 152,278
2021-04-07 $9.72 $9.80 $8.81 $8.98 $8.98 280,169
2021-04-06 $9.94 $10.18 $9.64 $9.79 $9.79 226,641
2021-04-05 $9.55 $10.38 $9.25 $10.07 $10.07 303,115
2021-04-01 $9.68 $10.07 $9.21 $9.48 $9.48 393,320
2021-03-31 $9.06 $9.68 $8.95 $9.55 $9.55 178,721
2021-03-30 $9.09 $9.30 $8.83 $8.86 $8.86 196,396
2021-03-29 $9.10 $9.38 $9.00 $9.19 $9.19 144,636
2021-03-26 $9.70 $9.76 $8.91 $9.18 $9.18 152,691
2021-03-25 $9.52 $9.89 $9.11 $9.42 $9.42 198,657
2021-03-24 $9.98 $10.24 $9.50 $9.61 $9.61 222,466
2021-03-23 $9.99 $10.32 $9.39 $9.97 $9.97 342,652
2021-03-22 $10.77 $10.97 $9.99 $10.07 $10.07 418,121
2021-03-19 $11.21 $11.56 $10.53 $10.89 $10.89 2,750,174
2021-03-18 $11.25 $11.56 $10.83 $10.98 $10.98 388,008
2021-03-17 $10.65 $11.57 $10.52 $11.40 $11.40 361,517
2021-03-16 $10.43 $10.90 $10.26 $10.80 $10.80 232,202
2021-03-15 $11.14 $11.39 $10.35 $10.38 $10.38 321,919
2021-03-12 $10.00 $11.48 $9.48 $11.18 $11.18 837,160
2021-03-11 $9.88 $10.35 $9.58 $9.80 $9.80 784,303
2021-03-10 $10.11 $10.56 $9.34 $9.80 $9.80 826,115
2021-03-09 $8.85 $10.20 $8.85 $10.16 $10.16 790,986
2021-03-08 $8.75 $9.62 $8.53 $8.81 $8.81 900,049
2021-03-05 $9.35 $9.72 $8.25 $8.63 $8.63 1,063,240
2021-03-04 $10.79 $11.11 $9.18 $9.28 $9.28 378,331
2021-03-03 $11.15 $11.47 $10.68 $10.86 $10.86 211,344
2021-03-02 $11.30 $11.83 $11.25 $11.36 $11.36 258,626
2021-03-01 $11.43 $12.18 $10.60 $11.29 $11.29 365,119
2021-02-26 $11.81 $12.50 $10.78 $11.04 $11.04 318,793
2021-02-25 $11.06 $12.90 $11.06 $11.91 $11.91 529,921
2021-02-24 $13.41 $13.64 $11.03 $11.08 $11.08 1,541,496
2021-02-23 $11.15 $11.15 $9.91 $10.15 $10.15 619,044
2021-02-22 $10.93 $12.10 $10.83 $11.49 $11.49 617,377
2021-02-19 $10.43 $10.99 $10.16 $10.81 $10.81 284,258
2021-02-18 $10.74 $10.77 $9.90 $10.40 $10.40 288,235
2021-02-17 $10.21 $11.10 $10.05 $10.62 $10.62 346,734
2021-02-16 $9.73 $10.37 $9.42 $10.05 $10.05 707,756
2021-02-12 $9.50 $9.69 $9.18 $9.59 $9.59 278,801
2021-02-11 $9.84 $9.89 $9.30 $9.47 $9.47 274,936
2021-02-10 $10.00 $10.00 $9.21 $9.75 $9.75 442,454
2021-02-09 $9.33 $9.90 $9.01 $9.69 $9.69 519,162
2021-02-08 $9.28 $9.68 $8.90 $9.24 $9.24 459,061
2021-02-05 $9.29 $9.29 $8.93 $9.00 $9.00 339,472
2021-02-04 $9.77 $9.98 $9.05 $9.15 $9.15 329,786
2021-02-03 $9.57 $9.82 $9.25 $9.56 $9.56 310,864
2021-02-02 $9.03 $9.50 $8.86 $9.45 $9.45 238,777
2021-02-01 $8.84 $9.10 $8.70 $8.96 $8.96 167,956
2021-01-29 $8.85 $9.02 $8.46 $8.70 $8.70 196,157
2021-01-28 $8.65 $9.00 $8.41 $8.84 $8.84 179,616
2021-01-27 $8.81 $9.00 $8.48 $8.55 $8.55 270,664
2021-01-26 $9.26 $9.26 $8.69 $8.84 $8.84 217,342
2021-01-25 $9.26 $9.39 $8.80 $9.08 $9.08 282,539
2021-01-22 $9.75 $9.90 $9.18 $9.25 $9.25 319,815
2021-01-21 $9.23 $10.00 $9.11 $9.83 $9.83 273,333
2021-01-20 $9.45 $9.49 $9.04 $9.30 $9.30 304,465
2021-01-19 $8.76 $9.52 $8.50 $9.36 $9.36 527,282
2021-01-15 $8.70 $8.90 $8.56 $8.68 $8.68 532,687
2021-01-14 $8.58 $8.68 $8.40 $8.63 $8.63 288,801
2021-01-13 $8.58 $8.67 $8.40 $8.51 $8.51 315,149
2021-01-12 $9.00 $9.14 $8.66 $8.77 $8.77 296,024
2021-01-11 $9.27 $9.37 $8.90 $9.03 $9.03 330,156
2021-01-08 $9.58 $9.60 $9.11 $9.28 $9.28 332,113
2021-01-07 $9.89 $10.13 $9.42 $9.50 $9.50 335,159
2021-01-06 $10.41 $10.53 $9.58 $9.89 $9.89 353,457
2021-01-05 $10.85 $11.10 $10.27 $10.42 $10.42 198,034
2021-01-04 $11.15 $11.38 $10.71 $10.95 $10.95 145,919
2020-12-31 $11.18 $11.18 $10.51 $10.97 $10.97 187,142
2020-12-30 $11.47 $11.78 $10.77 $11.18 $11.18 253,049
2020-12-29 $11.45 $11.60 $10.62 $11.47 $11.47 435,892
2020-12-28 $10.48 $13.98 $10.30 $11.04 $11.04 1,830,176
2020-12-24 $9.05 $9.46 $9.05 $9.26 $9.26 36,622
2020-12-23 $9.50 $9.68 $9.05 $9.13 $9.13 89,338
2020-12-22 $9.18 $9.90 $9.18 $9.53 $9.53 242,946
2020-12-21 $9.52 $9.66 $8.92 $9.19 $9.19 165,994
2020-12-18 $10.22 $10.22 $9.65 $9.66 $9.66 961,819
2020-12-17 $10.06 $10.35 $9.72 $10.08 $10.08 185,470
2020-12-16 $10.42 $10.51 $9.91 $10.07 $10.07 106,056
2020-12-15 $10.10 $11.00 $10.10 $10.50 $10.50 159,451
2020-12-14 $10.75 $10.97 $10.03 $10.06 $10.06 107,721
2020-12-11 $10.32 $10.75 $10.21 $10.60 $10.60 58,122
2020-12-10 $10.78 $10.78 $10.02 $10.38 $10.38 68,688
2020-12-09 $10.76 $10.96 $10.00 $10.86 $10.86 101,313
2020-12-08 $10.92 $11.16 $10.60 $10.70 $10.70 67,861
2020-12-07 $11.00 $11.31 $10.74 $10.99 $10.99 144,401
2020-12-04 $11.24 $11.24 $10.51 $10.68 $10.68 51,838
2020-12-03 $10.82 $11.40 $10.82 $11.15 $11.15 45,547
2020-12-02 $11.33 $11.50 $10.71 $10.95 $10.95 62,108
2020-12-01 $11.57 $12.00 $11.33 $11.50 $11.50 54,729
2020-11-30 $11.48 $11.82 $11.33 $11.61 $11.61 104,370
2020-11-27 $11.41 $11.85 $11.41 $11.60 $11.60 45,696
2020-11-25 $11.01 $11.59 $10.77 $11.46 $11.46 48,125
2020-11-24 $11.22 $11.41 $10.82 $11.10 $11.10 63,716
2020-11-23 $10.87 $11.50 $10.82 $11.22 $11.22 50,918
2020-11-20 $10.83 $11.35 $10.58 $11.03 $11.03 64,571
2020-11-19 $11.06 $11.82 $10.97 $11.06 $11.06 112,949
2020-11-18 $11.19 $11.47 $10.89 $10.93 $10.93 44,048
2020-11-17 $10.95 $11.56 $10.55 $11.07 $11.07 63,061
2020-11-16 $10.68 $11.20 $10.54 $10.95 $10.95 73,141
2020-11-13 $10.58 $10.69 $10.42 $10.50 $10.50 85,498
2020-11-12 $10.41 $10.92 $10.37 $10.64 $10.64 58,593
2020-11-11 $10.12 $10.46 $9.96 $10.46 $10.46 70,500
2020-11-10 $10.48 $10.62 $9.93 $9.95 $9.95 101,764
2020-11-09 $10.57 $11.68 $10.28 $10.30 $10.30 101,323
2020-11-06 $11.15 $11.22 $10.06 $10.14 $10.14 83,043
2020-11-05 $11.32 $11.40 $10.93 $11.28 $11.28 59,635
2020-11-04 $10.81 $11.28 $10.80 $11.07 $11.07 78,878
2020-11-03 $11.23 $11.23 $10.82 $11.00 $11.00 48,676
2020-11-02 $11.65 $11.99 $10.35 $10.81 $10.81 110,407
2020-10-30 $11.25 $11.60 $10.90 $11.51 $11.51 79,036
2020-10-29 $11.09 $11.48 $10.90 $11.37 $11.37 82,479
2020-10-28 $11.36 $11.55 $10.52 $11.09 $11.09 139,433
2020-10-27 $11.52 $11.80 $11.33 $11.70 $11.70 73,205
2020-10-26 $10.95 $11.50 $10.63 $11.50 $11.50 65,141
2020-10-23 $11.04 $11.16 $10.83 $10.98 $10.98 56,547
2020-10-22 $10.04 $11.36 $10.02 $11.00 $11.00 63,915
2020-10-21 $10.89 $10.94 $9.98 $10.00 $10.00 40,624
2020-10-20 $10.92 $11.07 $10.40 $10.83 $10.83 68,372
2020-10-19 $11.35 $11.35 $10.53 $10.82 $10.82 110,334
2020-10-16 $11.35 $11.50 $10.90 $11.31 $11.31 135,462
2020-10-15 $10.80 $11.49 $10.36 $11.33 $11.33 98,617
2020-10-14 $10.52 $11.09 $9.47 $11.00 $11.00 182,046
2020-10-13 $9.74 $10.44 $9.54 $10.43 $10.43 91,570
2020-10-12 $8.95 $9.86 $8.87 $9.80 $9.80 99,096
2020-10-09 $9.26 $9.30 $8.79 $9.06 $9.06 80,949
2020-10-08 $9.47 $9.53 $9.02 $9.16 $9.16 133,285
2020-10-07 $8.97 $9.49 $8.92 $9.47 $9.47 197,194
2020-10-06 $8.69 $9.10 $8.45 $8.90 $8.90 126,865
2020-10-05 $8.38 $8.87 $8.11 $8.70 $8.70 171,249
2020-10-02 $8.36 $8.60 $8.12 $8.29 $8.29 131,190
2020-10-01 $8.92 $8.94 $8.20 $8.50 $8.50 248,245
2020-09-30 $9.00 $9.19 $8.75 $8.87 $8.87 160,377
2020-09-29 $9.31 $9.31 $8.66 $9.00 $9.00 254,822
2020-09-28 $9.54 $9.70 $9.30 $9.36 $9.36 71,523
2020-09-25 $9.18 $9.80 $9.18 $9.43 $9.43 111,731
2020-09-24 $9.44 $9.74 $9.10 $9.18 $9.18 153,918
2020-09-23 $9.96 $10.08 $9.46 $9.50 $9.50 132,447
2020-09-22 $9.64 $10.19 $9.10 $10.08 $10.08 224,076
2020-09-21 $9.39 $9.79 $9.38 $9.55 $9.55 197,404
2020-09-18 $9.34 $10.14 $9.34 $9.67 $9.67 2,141,460
2020-09-17 $9.54 $10.02 $9.35 $9.50 $9.50 301,960
2020-09-16 $10.04 $10.25 $9.60 $9.76 $9.76 288,393
2020-09-15 $9.93 $10.42 $9.70 $9.92 $9.92 231,393
2020-09-14 $9.51 $10.00 $9.50 $9.89 $9.89 204,490
2020-09-11 $9.37 $10.09 $9.11 $9.50 $9.50 269,984
2020-09-10 $9.57 $10.24 $9.26 $9.35 $9.35 162,614
2020-09-09 $9.22 $10.36 $9.22 $9.48 $9.48 414,221
2020-09-08 $9.13 $9.89 $9.10 $9.36 $9.36 202,892
2020-09-04 $9.45 $9.59 $9.10 $9.30 $9.30 197,649
2020-09-03 $9.41 $9.74 $9.10 $9.53 $9.53 186,816
2020-09-02 $9.30 $9.87 $9.26 $9.43 $9.43 345,112
2020-09-01 $9.30 $9.86 $9.08 $9.36 $9.36 250,029
2020-08-31 $8.99 $9.55 $8.85 $9.39 $9.39 381,420
2020-08-28 $8.52 $9.45 $8.37 $9.23 $9.23 495,538
2020-08-27 $8.71 $8.87 $8.36 $8.61 $8.61 212,037
2020-08-26 $8.09 $8.95 $7.91 $8.80 $8.80 719,988
2020-08-25 $8.35 $8.35 $7.90 $8.09 $8.09 688,358
2020-08-24 $8.66 $8.71 $7.63 $8.55 $8.55 808,317
2020-08-21 $9.42 $9.70 $8.40 $8.61 $8.61 709,072
2020-08-20 $8.82 $10.15 $8.75 $9.11 $9.11 715,263
2020-08-19 $9.71 $9.85 $8.75 $8.86 $8.86 923,396
2020-08-18 $8.76 $9.58 $8.38 $9.06 $9.06 2,215,335
2020-08-17 $13.11 $13.61 $12.62 $13.00 $13.00 388,707
2020-08-14 $12.77 $13.78 $12.32 $13.10 $13.10 625,603
2020-08-13 $11.53 $13.25 $11.51 $12.99 $12.99 478,691
2020-08-12 $11.85 $12.49 $11.00 $11.50 $11.50 337,828
2020-08-11 $12.91 $13.00 $11.70 $12.00 $12.00 383,670
2020-08-10 $12.73 $13.05 $12.28 $12.96 $12.96 245,373
2020-08-07 $12.56 $13.18 $12.45 $12.83 $12.83 225,484
2020-08-06 $12.81 $13.40 $12.53 $12.68 $12.68 352,786
2020-08-05 $13.40 $13.99 $12.76 $12.90 $12.90 521,210
2020-08-04 $13.75 $14.15 $12.65 $13.08 $13.08 343,021
2020-08-03 $13.56 $13.63 $12.50 $13.41 $13.41 244,782
2020-07-31 $13.75 $13.75 $11.77 $12.98 $12.98 428,425
2020-07-30 $12.79 $13.57 $12.76 $13.33 $13.33 247,125
2020-07-29 $13.15 $14.20 $12.75 $12.96 $12.96 285,626
2020-07-28 $14.01 $15.50 $12.70 $13.03 $13.03 404,044
2020-07-27 $15.13 $15.79 $13.89 $14.30 $14.30 703,544
2020-07-24 $15.47 $16.02 $14.46 $15.44 $15.44 291,703
2020-07-23 $15.64 $16.08 $15.09 $15.62 $15.62 312,105
2020-07-22 $14.78 $15.95 $14.68 $15.78 $15.78 334,210
2020-07-21 $16.07 $16.55 $14.65 $15.04 $15.04 512,998
2020-07-20 $16.26 $17.15 $15.76 $16.25 $16.25 406,427
2020-07-17 $15.45 $17.62 $15.40 $16.10 $16.10 743,100
2020-07-16 $14.54 $15.90 $13.75 $15.50 $15.50 1,040,800
2020-07-15 $13.24 $14.43 $13.06 $14.02 $14.02 521,800
2020-07-14 $13.75 $14.21 $11.35 $13.01 $13.01 1,005,800
2020-07-13 $15.75 $16.00 $13.16 $13.48 $13.48 1,912,900
2020-07-10 $17.00 $17.43 $15.20 $15.35 $15.35 7,940,500

Poseida Therapeutics Inc (PSTX) News Headlines

Recent Poseida Therapeutics Inc (PSTX) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.