Rain Therapeutics Inc (RAIN) Exchange: NASDAQ
Data as of May 2, 2025
$4.49 ($-0.19) -4.06%
Rain Therapeutics Inc - Daily Information
Click for more stock information on Rain Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.72 |
| Previous Close | $4.49 |
| High | $5.10 |
| Low | $4.28 |
| Adjusted Open | $4.72 |
| Previous Adjusted Close | $4.49 |
| Adjusted High | $5.10 |
| Adjusted Low | $4.28 |
About Rain Therapeutics Inc (RAIN)
Rain Therapeutics Inc
Invest in Rain Therapeutics Inc (RAIN)
Historical Stock Data for Rain Therapeutics Inc (RAIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.72 | $5.10 | $4.28 | $4.49 | $4.49 | 100,083 |
| 2025-05-01 | $4.31 | $5.39 | $4.13 | $4.68 | $4.68 | 116,701 |
| 2025-04-30 | $3.55 | $4.78 | $3.50 | $4.42 | $4.42 | 135,017 |
| 2025-04-29 | $3.23 | $3.90 | $3.18 | $3.57 | $3.57 | 113,185 |
| 2025-04-28 | $2.87 | $3.59 | $2.75 | $3.33 | $3.33 | 88,484 |
| 2025-04-25 | $2.95 | $3.28 | $2.67 | $2.95 | $2.95 | 82,578 |
| 2025-04-24 | $2.83 | $2.93 | $2.61 | $2.89 | $2.89 | 24,434 |
| 2025-04-23 | $2.55 | $2.93 | $2.50 | $2.79 | $2.79 | 40,053 |
| 2025-04-22 | $2.44 | $2.76 | $2.42 | $2.51 | $2.51 | 70,548 |
| 2025-04-21 | $2.51 | $2.68 | $2.38 | $2.57 | $2.57 | 7,293 |
| 2025-04-17 | $2.63 | $2.75 | $2.60 | $2.62 | $2.62 | 7,486 |
| 2025-04-16 | $2.71 | $2.96 | $2.64 | $2.79 | $2.79 | 10,208 |
| 2025-04-15 | $2.61 | $2.88 | $2.55 | $2.61 | $2.61 | 28,621 |
| 2025-04-14 | $2.57 | $2.93 | $2.56 | $2.68 | $2.68 | 35,825 |
| 2025-04-11 | $2.43 | $2.71 | $2.32 | $2.63 | $2.63 | 80,906 |
| 2025-04-10 | $2.29 | $2.50 | $2.26 | $2.45 | $2.45 | 156,620 |
| 2025-04-09 | $2.09 | $2.45 | $2.05 | $2.36 | $2.36 | 137,676 |
| 2025-04-08 | $2.10 | $2.10 | $1.93 | $2.09 | $2.09 | 11,902 |
| 2025-04-07 | $1.96 | $2.20 | $1.84 | $2.04 | $2.04 | 51,242 |
| 2025-04-04 | $2.04 | $2.21 | $1.98 | $2.08 | $2.08 | 14,967 |
| 2025-04-03 | $1.98 | $2.19 | $1.93 | $2.05 | $2.05 | 46,981 |
| 2025-04-02 | $2.01 | $2.16 | $1.90 | $1.93 | $1.93 | 32,064 |
| 2025-04-01 | $2.01 | $2.16 | $1.83 | $2.03 | $2.03 | 52,236 |
| 2025-03-31 | $2.03 | $2.10 | $1.85 | $1.98 | $1.98 | 17,788 |
| 2025-03-28 | $1.91 | $1.98 | $1.83 | $1.98 | $1.98 | 2,805 |
| 2025-03-27 | $2.10 | $2.10 | $1.86 | $1.99 | $1.99 | 1,720 |
| 2025-03-26 | $2.23 | $2.23 | $1.89 | $2.03 | $2.03 | 3,876 |
| 2025-03-25 | $1.90 | $2.04 | $1.88 | $1.93 | $1.93 | 3,899 |
| 2025-03-24 | $2.11 | $2.11 | $2.06 | $2.06 | $2.06 | 1,589 |
| 2025-03-21 | $2.01 | $2.25 | $1.95 | $2.14 | $2.14 | 27,476 |
| 2025-03-20 | $2.00 | $2.20 | $2.00 | $2.10 | $2.10 | 10,682 |
| 2025-03-19 | $2.41 | $2.41 | $2.17 | $2.18 | $2.18 | 6,823 |
| 2025-03-18 | $1.96 | $2.21 | $1.96 | $2.18 | $2.18 | 9,995 |
| 2025-03-17 | $2.14 | $2.14 | $1.80 | $1.93 | $1.93 | 11,470 |
| 2025-03-14 | $2.09 | $2.22 | $1.97 | $1.97 | $1.97 | 5,665 |
| 2025-03-13 | $2.12 | $2.29 | $1.94 | $2.09 | $2.09 | 18,811 |
| 2025-03-12 | $1.94 | $2.36 | $1.75 | $2.13 | $2.13 | 18,736 |
| 2025-03-11 | $1.82 | $2.21 | $1.79 | $1.90 | $1.90 | 27,183 |
| 2025-03-10 | $1.92 | $2.19 | $1.82 | $1.86 | $1.86 | 8,065 |
| 2025-03-07 | $1.93 | $2.00 | $1.86 | $1.91 | $1.91 | 5,062 |
| 2025-03-06 | $2.20 | $2.20 | $1.99 | $1.99 | $1.99 | 4,951 |
| 2025-03-05 | $2.09 | $2.22 | $2.03 | $2.06 | $2.06 | 14,187 |
| 2025-03-04 | $2.27 | $2.27 | $1.85 | $2.15 | $2.15 | 20,363 |
| 2025-03-03 | $2.28 | $2.44 | $2.18 | $2.27 | $2.27 | 1,180 |
| 2025-02-28 | $2.55 | $2.64 | $2.16 | $2.30 | $2.30 | 19,602 |
| 2025-02-27 | $2.27 | $2.55 | $2.20 | $2.55 | $2.55 | 20,059 |
| 2025-02-26 | $2.25 | $2.32 | $2.19 | $2.31 | $2.31 | 4,833 |
| 2025-02-25 | $2.38 | $2.40 | $2.33 | $2.34 | $2.34 | 6,581 |
| 2025-02-24 | $2.87 | $2.87 | $2.46 | $2.46 | $2.46 | 3,188 |
| 2025-02-21 | $3.14 | $3.14 | $2.60 | $2.64 | $2.64 | 13,763 |
| 2025-02-20 | $2.71 | $3.28 | $2.66 | $2.66 | $2.66 | 30,081 |
| 2025-02-19 | $2.78 | $2.78 | $2.60 | $2.63 | $2.63 | 3,464 |
| 2025-02-18 | $2.90 | $2.91 | $2.59 | $2.83 | $2.83 | 13,834 |
| 2025-02-14 | $3.10 | $3.10 | $2.96 | $2.96 | $2.96 | 14,013 |
| 2025-02-13 | $3.30 | $3.34 | $3.07 | $3.10 | $3.10 | 10,234 |
| 2025-02-12 | $3.20 | $3.57 | $3.09 | $3.47 | $3.47 | 25,348 |
| 2025-02-11 | $3.53 | $3.87 | $3.01 | $3.29 | $3.29 | 160,022 |
| 2025-02-10 | $3.45 | $3.61 | $3.10 | $3.23 | $3.23 | 140,903 |
| 2025-02-07 | $3.58 | $3.67 | $3.35 | $3.51 | $3.51 | 7,441 |
| 2025-02-06 | $3.83 | $3.83 | $3.55 | $3.56 | $3.56 | 3,223 |
| 2025-02-05 | $3.66 | $3.92 | $3.65 | $3.88 | $3.88 | 2,457 |
| 2025-02-04 | $3.73 | $3.80 | $3.52 | $3.65 | $3.65 | 8,178 |
| 2025-02-03 | $3.74 | $3.94 | $3.58 | $3.68 | $3.68 | 17,784 |
| 2025-01-31 | $3.73 | $4.16 | $3.60 | $3.74 | $3.74 | 13,782 |
| 2025-01-30 | $4.01 | $4.11 | $3.66 | $3.86 | $3.86 | 32,735 |
| 2025-01-29 | $3.86 | $4.11 | $3.45 | $4.02 | $4.02 | 48,039 |
| 2025-01-28 | $3.70 | $4.24 | $3.70 | $3.89 | $3.89 | 53,336 |
| 2025-01-27 | $3.80 | $4.24 | $3.67 | $4.04 | $4.04 | 58,779 |
| 2025-01-24 | $4.14 | $4.14 | $3.82 | $3.90 | $3.90 | 3,864 |
| 2025-01-23 | $4.18 | $4.18 | $4.01 | $4.14 | $4.14 | 2,580 |
| 2025-01-22 | $4.16 | $4.18 | $4.06 | $4.17 | $4.17 | 10,493 |
| 2025-01-21 | $4.05 | $4.24 | $4.05 | $4.20 | $4.20 | 17,713 |
| 2025-01-17 | $3.95 | $4.27 | $3.95 | $4.12 | $4.12 | 8,035 |
| 2025-01-16 | $3.98 | $3.99 | $3.80 | $3.83 | $3.83 | 2,955 |
| 2025-01-15 | $4.33 | $4.65 | $3.80 | $3.86 | $3.86 | 16,015 |
| 2025-01-14 | $4.84 | $5.14 | $4.23 | $4.33 | $4.33 | 9,104 |
| 2025-01-13 | $5.22 | $5.42 | $4.81 | $5.01 | $5.01 | 70,739 |
| 2025-01-10 | $4.92 | $5.62 | $4.81 | $5.45 | $5.45 | 57,388 |
| 2025-01-08 | $4.50 | $4.95 | $4.39 | $4.70 | $4.70 | 26,141 |
| 2025-01-07 | $4.99 | $5.33 | $4.89 | $4.99 | $4.99 | 19,405 |
| 2025-01-06 | $5.30 | $5.44 | $4.40 | $5.05 | $5.05 | 60,205 |
| 2025-01-03 | $5.94 | $6.46 | $5.14 | $5.84 | $5.84 | 161,149 |
| 2025-01-02 | $10.48 | $10.84 | $4.91 | $7.30 | $7.30 | 270,382 |
| 2024-01-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2024-01-25 | $1.24 | $1.27 | $1.21 | $1.21 | $1.21 | 3,706,028 |
| 2024-01-24 | $1.22 | $1.25 | $1.22 | $1.23 | $1.23 | 487,514 |
| 2024-01-23 | $1.21 | $1.26 | $1.21 | $1.24 | $1.24 | 636,633 |
| 2024-01-22 | $1.21 | $1.23 | $1.21 | $1.23 | $1.23 | 445,392 |
| 2024-01-19 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 285,261 |
| 2024-01-18 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 343,386 |
| 2024-01-17 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 635,129 |
| 2024-01-16 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 163,839 |
| 2024-01-12 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 100,212 |
| 2024-01-11 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 184,950 |
| 2024-01-10 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 145,576 |
| 2024-01-09 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 195,559 |
| 2024-01-08 | $1.20 | $1.21 | $1.19 | $1.20 | $1.20 | 171,282 |
| 2024-01-05 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 320,889 |
| 2024-01-04 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 326,269 |
| 2024-01-03 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 230,257 |
| 2024-01-02 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 986,330 |
| 2023-12-29 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 447,650 |
| 2023-12-28 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 498,369 |
| 2023-12-27 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 178,167 |
| 2023-12-26 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 116,073 |
| 2023-12-22 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 235,303 |
| 2023-12-21 | $1.22 | $1.22 | $1.20 | $1.22 | $1.22 | 92,136 |
| 2023-12-20 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 324,249 |
| 2023-12-19 | $1.21 | $1.22 | $1.19 | $1.22 | $1.22 | 229,294 |
| 2023-12-18 | $1.19 | $1.24 | $1.19 | $1.21 | $1.21 | 272,327 |
| 2023-12-15 | $1.20 | $1.23 | $1.19 | $1.20 | $1.20 | 676,139 |
| 2023-12-14 | $1.19 | $1.24 | $1.18 | $1.21 | $1.21 | 1,732,790 |
| 2023-12-13 | $1.10 | $1.18 | $1.10 | $1.18 | $1.18 | 167,297 |
| 2023-12-12 | $1.11 | $1.14 | $1.11 | $1.12 | $1.12 | 32,305 |
| 2023-12-11 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 127,695 |
| 2023-12-08 | $1.12 | $1.16 | $1.09 | $1.14 | $1.14 | 171,228 |
| 2023-12-07 | $1.17 | $1.17 | $1.12 | $1.15 | $1.15 | 42,539 |
| 2023-12-06 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 43,044 |
| 2023-12-05 | $1.17 | $1.17 | $1.09 | $1.12 | $1.12 | 171,039 |
| 2023-12-04 | $1.12 | $1.17 | $1.10 | $1.16 | $1.16 | 292,300 |
| 2023-12-01 | $1.06 | $1.12 | $1.04 | $1.11 | $1.11 | 151,667 |
| 2023-11-30 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 44,103 |
| 2023-11-29 | $1.07 | $1.08 | $0.99 | $1.04 | $1.04 | 183,827 |
| 2023-11-28 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 36,891 |
| 2023-11-27 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 69,741 |
| 2023-11-24 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 59,024 |
| 2023-11-22 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 31,967 |
| 2023-11-21 | $1.07 | $1.09 | $1.05 | $1.07 | $1.07 | 33,634 |
| 2023-11-20 | $1.09 | $1.10 | $1.05 | $1.09 | $1.09 | 74,496 |
| 2023-11-17 | $1.07 | $1.11 | $1.05 | $1.10 | $1.10 | 74,910 |
| 2023-11-16 | $1.10 | $1.10 | $1.04 | $1.05 | $1.05 | 70,605 |
| 2023-11-15 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 83,533 |
| 2023-11-14 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 124,543 |
| 2023-11-13 | $1.07 | $1.13 | $1.03 | $1.10 | $1.10 | 284,030 |
| 2023-11-10 | $1.03 | $1.11 | $1.01 | $1.08 | $1.08 | 423,843 |
| 2023-11-09 | $1.11 | $1.12 | $0.99 | $1.03 | $1.03 | 225,111 |
| 2023-11-08 | $1.09 | $1.13 | $1.08 | $1.11 | $1.11 | 61,956 |
| 2023-11-07 | $1.09 | $1.12 | $1.08 | $1.12 | $1.12 | 43,066 |
| 2023-11-06 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 39,554 |
| 2023-11-03 | $1.12 | $1.13 | $1.08 | $1.13 | $1.13 | 75,462 |
| 2023-11-02 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 80,203 |
| 2023-11-01 | $1.06 | $1.09 | $1.05 | $1.08 | $1.08 | 105,169 |
| 2023-10-31 | $1.06 | $1.08 | $1.03 | $1.07 | $1.07 | 121,498 |
| 2023-10-30 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 219,058 |
| 2023-10-27 | $1.07 | $1.09 | $1.05 | $1.07 | $1.07 | 216,449 |
| 2023-10-26 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 91,543 |
| 2023-10-25 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 294,606 |
| 2023-10-24 | $1.07 | $1.11 | $1.02 | $1.04 | $1.04 | 585,564 |
| 2023-10-23 | $1.02 | $1.08 | $1.01 | $1.06 | $1.06 | 331,468 |
| 2023-10-20 | $1.01 | $1.07 | $1.00 | $1.02 | $1.02 | 223,400 |
| 2023-10-19 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 144,960 |
| 2023-10-18 | $1.07 | $1.10 | $1.04 | $1.07 | $1.07 | 241,087 |
| 2023-10-17 | $1.06 | $1.10 | $1.04 | $1.06 | $1.06 | 564,072 |
| 2023-10-16 | $1.10 | $1.10 | $0.99 | $1.06 | $1.06 | 1,054,134 |
| 2023-10-13 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 188,204 |
| 2023-10-12 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 131,753 |
| 2023-10-11 | $0.97 | $0.99 | $0.94 | $0.97 | $0.97 | 181,399 |
| 2023-10-10 | $0.88 | $0.93 | $0.88 | $0.92 | $0.92 | 97,778 |
| 2023-10-09 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 40,434 |
| 2023-10-06 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 91,235 |
| 2023-10-05 | $0.84 | $0.87 | $0.83 | $0.87 | $0.87 | 68,435 |
| 2023-10-04 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 81,581 |
| 2023-10-03 | $0.88 | $0.88 | $0.82 | $0.84 | $0.84 | 155,823 |
| 2023-10-02 | $0.84 | $0.88 | $0.84 | $0.86 | $0.86 | 48,474 |
| 2023-09-29 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 185,618 |
| 2023-09-28 | $0.86 | $0.87 | $0.84 | $0.85 | $0.85 | 48,082 |
| 2023-09-27 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 75,890 |
| 2023-09-26 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 139,207 |
| 2023-09-25 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 127,471 |
| 2023-09-22 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 99,614 |
| 2023-09-21 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 64,775 |
| 2023-09-20 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 107,832 |
| 2023-09-19 | $0.84 | $0.88 | $0.84 | $0.85 | $0.85 | 145,017 |
| 2023-09-18 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 83,423 |
| 2023-09-15 | $0.92 | $0.92 | $0.82 | $0.82 | $0.82 | 339,419 |
| 2023-09-14 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 85,414 |
| 2023-09-13 | $0.89 | $0.92 | $0.86 | $0.87 | $0.87 | 171,817 |
| 2023-09-12 | $0.91 | $0.95 | $0.88 | $0.89 | $0.89 | 148,024 |
| 2023-09-11 | $0.91 | $0.94 | $0.87 | $0.88 | $0.88 | 275,543 |
| 2023-09-08 | $0.96 | $0.98 | $0.92 | $0.93 | $0.93 | 118,999 |
| 2023-09-07 | $0.97 | $0.99 | $0.91 | $0.94 | $0.94 | 278,980 |
| 2023-09-06 | $1.00 | $1.02 | $0.95 | $0.95 | $0.95 | 177,320 |
| 2023-09-05 | $1.00 | $1.04 | $0.98 | $1.00 | $1.00 | 140,897 |
| 2023-09-01 | $1.04 | $1.06 | $0.98 | $1.03 | $1.03 | 292,387 |
| 2023-08-31 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 93,054 |
| 2023-08-30 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 72,185 |
| 2023-08-29 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 75,407 |
| 2023-08-28 | $1.04 | $1.06 | $0.99 | $1.05 | $1.05 | 81,986 |
| 2023-08-25 | $1.05 | $1.05 | $0.97 | $1.02 | $1.02 | 122,162 |
| 2023-08-24 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 120,563 |
| 2023-08-23 | $0.97 | $1.09 | $0.97 | $1.07 | $1.07 | 270,238 |
| 2023-08-22 | $1.00 | $1.05 | $0.97 | $1.00 | $1.00 | 154,644 |
| 2023-08-21 | $1.04 | $1.06 | $0.99 | $1.01 | $1.01 | 153,488 |
| 2023-08-18 | $1.00 | $1.05 | $0.98 | $1.02 | $1.02 | 130,995 |
| 2023-08-17 | $1.04 | $1.10 | $0.98 | $1.00 | $1.00 | 426,564 |
| 2023-08-16 | $1.10 | $1.11 | $1.01 | $1.04 | $1.04 | 323,880 |
| 2023-08-15 | $1.10 | $1.12 | $1.07 | $1.10 | $1.10 | 144,727 |
| 2023-08-14 | $1.09 | $1.13 | $1.05 | $1.08 | $1.08 | 372,453 |
| 2023-08-11 | $1.15 | $1.18 | $1.10 | $1.12 | $1.12 | 141,759 |
| 2023-08-10 | $1.20 | $1.25 | $1.16 | $1.18 | $1.18 | 209,082 |
| 2023-08-09 | $1.25 | $1.25 | $1.16 | $1.21 | $1.21 | 242,676 |
| 2023-08-08 | $1.20 | $1.28 | $1.20 | $1.25 | $1.25 | 100,592 |
| 2023-08-07 | $1.26 | $1.29 | $1.20 | $1.23 | $1.23 | 95,629 |
| 2023-08-04 | $1.24 | $1.30 | $1.22 | $1.25 | $1.25 | 107,573 |
| 2023-08-03 | $1.26 | $1.28 | $1.24 | $1.26 | $1.26 | 91,930 |
| 2023-08-02 | $1.25 | $1.31 | $1.24 | $1.26 | $1.26 | 73,659 |
| 2023-08-01 | $1.30 | $1.35 | $1.25 | $1.27 | $1.27 | 284,175 |
| 2023-07-31 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 196,602 |
| 2023-07-28 | $1.33 | $1.38 | $1.32 | $1.33 | $1.33 | 279,737 |
| 2023-07-27 | $1.34 | $1.39 | $1.33 | $1.34 | $1.34 | 209,983 |
| 2023-07-26 | $1.33 | $1.37 | $1.32 | $1.36 | $1.36 | 150,098 |
| 2023-07-25 | $1.41 | $1.41 | $1.33 | $1.33 | $1.33 | 363,045 |
| 2023-07-24 | $1.42 | $1.42 | $1.36 | $1.41 | $1.41 | 304,282 |
| 2023-07-21 | $1.43 | $1.48 | $1.37 | $1.42 | $1.42 | 621,497 |
| 2023-07-20 | $1.37 | $1.42 | $1.34 | $1.40 | $1.40 | 475,856 |
| 2023-07-19 | $1.37 | $1.40 | $1.32 | $1.38 | $1.38 | 475,981 |
| 2023-07-18 | $1.37 | $1.44 | $1.32 | $1.35 | $1.35 | 806,354 |
| 2023-07-17 | $1.29 | $1.40 | $1.26 | $1.35 | $1.35 | 932,052 |
| 2023-07-14 | $1.24 | $1.32 | $1.23 | $1.30 | $1.30 | 449,303 |
| 2023-07-13 | $1.21 | $1.30 | $1.20 | $1.27 | $1.27 | 562,872 |
| 2023-07-12 | $1.20 | $1.26 | $1.18 | $1.22 | $1.22 | 706,957 |
| 2023-07-11 | $1.14 | $1.21 | $1.14 | $1.19 | $1.19 | 401,382 |
| 2023-07-10 | $1.11 | $1.20 | $1.09 | $1.17 | $1.17 | 384,846 |
| 2023-07-07 | $1.10 | $1.15 | $1.06 | $1.12 | $1.12 | 618,584 |
| 2023-07-06 | $1.12 | $1.13 | $1.06 | $1.07 | $1.07 | 804,820 |
| 2023-07-05 | $1.19 | $1.20 | $1.12 | $1.14 | $1.14 | 836,760 |
| 2023-07-03 | $1.19 | $1.23 | $1.18 | $1.19 | $1.19 | 348,438 |
| 2023-06-30 | $1.20 | $1.22 | $1.19 | $1.20 | $1.20 | 395,432 |
| 2023-06-29 | $1.20 | $1.23 | $1.19 | $1.20 | $1.20 | 393,924 |
| 2023-06-28 | $1.21 | $1.23 | $1.19 | $1.23 | $1.23 | 434,714 |
| 2023-06-27 | $1.25 | $1.27 | $1.19 | $1.21 | $1.21 | 1,092,699 |
| 2023-06-26 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 702,086 |
| 2023-06-23 | $1.28 | $1.31 | $1.22 | $1.31 | $1.31 | 2,914,523 |
| 2023-06-22 | $1.28 | $1.30 | $1.25 | $1.28 | $1.28 | 467,571 |
| 2023-06-21 | $1.29 | $1.34 | $1.28 | $1.31 | $1.31 | 764,725 |
| 2023-06-20 | $1.30 | $1.39 | $1.30 | $1.32 | $1.32 | 789,496 |
| 2023-06-16 | $1.30 | $1.36 | $1.25 | $1.35 | $1.35 | 1,081,301 |
| 2023-06-15 | $1.23 | $1.35 | $1.23 | $1.30 | $1.30 | 1,110,613 |
| 2023-06-14 | $1.30 | $1.30 | $1.23 | $1.27 | $1.27 | 731,595 |
| 2023-06-13 | $1.26 | $1.30 | $1.24 | $1.26 | $1.26 | 988,311 |
| 2023-06-12 | $1.21 | $1.32 | $1.21 | $1.24 | $1.24 | 888,698 |
| 2023-06-09 | $1.30 | $1.32 | $1.21 | $1.23 | $1.23 | 1,239,101 |
| 2023-06-08 | $1.29 | $1.37 | $1.28 | $1.29 | $1.29 | 1,601,392 |
| 2023-06-07 | $1.25 | $1.30 | $1.23 | $1.29 | $1.29 | 1,669,727 |
| 2023-06-06 | $1.24 | $1.32 | $1.22 | $1.25 | $1.25 | 1,355,803 |
| 2023-06-05 | $1.22 | $1.34 | $1.20 | $1.25 | $1.25 | 2,594,561 |
| 2023-06-02 | $1.24 | $1.38 | $1.20 | $1.26 | $1.26 | 7,425,740 |
| 2023-06-01 | $1.10 | $1.15 | $1.04 | $1.11 | $1.11 | 2,907,002 |
| 2023-05-31 | $1.03 | $1.12 | $1.03 | $1.11 | $1.11 | 1,191,354 |
| 2023-05-30 | $1.12 | $1.14 | $0.94 | $1.09 | $1.09 | 5,028,738 |
| 2023-05-26 | $1.14 | $1.15 | $1.05 | $1.10 | $1.10 | 1,897,858 |
| 2023-05-25 | $1.21 | $1.22 | $1.05 | $1.14 | $1.14 | 5,003,269 |
| 2023-05-24 | $1.25 | $1.25 | $1.17 | $1.24 | $1.24 | 3,611,207 |
| 2023-05-23 | $1.25 | $1.36 | $1.16 | $1.24 | $1.24 | 10,109,641 |
| 2023-05-22 | $1.73 | $1.80 | $1.11 | $1.22 | $1.22 | 31,571,592 |
| 2023-05-19 | $9.76 | $10.51 | $9.76 | $9.93 | $9.93 | 310,371 |
| 2023-05-18 | $9.97 | $10.40 | $9.61 | $9.76 | $9.76 | 201,813 |
| 2023-05-17 | $9.83 | $10.35 | $9.55 | $9.92 | $9.92 | 296,991 |
| 2023-05-16 | $9.53 | $9.81 | $9.28 | $9.71 | $9.71 | 136,449 |
| 2023-05-15 | $9.09 | $9.70 | $9.07 | $9.58 | $9.58 | 196,411 |
| 2023-05-12 | $9.50 | $9.97 | $8.46 | $9.00 | $9.00 | 433,233 |
| 2023-05-11 | $9.20 | $9.35 | $8.93 | $9.28 | $9.28 | 121,587 |
| 2023-05-10 | $9.23 | $9.36 | $8.81 | $9.15 | $9.15 | 184,537 |
| 2023-05-09 | $9.25 | $9.36 | $8.64 | $9.15 | $9.15 | 75,607 |
| 2023-05-08 | $8.84 | $9.36 | $8.76 | $9.23 | $9.23 | 368,229 |
| 2023-05-05 | $8.55 | $9.05 | $8.51 | $8.80 | $8.80 | 235,469 |
| 2023-05-04 | $8.21 | $8.55 | $8.07 | $8.50 | $8.50 | 402,524 |
| 2023-05-03 | $7.38 | $8.24 | $7.36 | $8.20 | $8.20 | 123,862 |
| 2023-05-02 | $7.27 | $7.60 | $7.27 | $7.41 | $7.41 | 114,107 |
| 2023-05-01 | $7.03 | $7.48 | $7.02 | $7.34 | $7.34 | 86,731 |
| 2023-04-28 | $7.00 | $7.37 | $6.78 | $7.03 | $7.03 | 139,518 |
| 2023-04-27 | $6.88 | $7.27 | $6.85 | $7.01 | $7.01 | 89,331 |
| 2023-04-26 | $6.57 | $7.06 | $6.44 | $6.89 | $6.89 | 138,240 |
| 2023-04-25 | $6.81 | $6.90 | $6.51 | $6.57 | $6.57 | 131,931 |
| 2023-04-24 | $7.39 | $7.46 | $6.93 | $6.95 | $6.95 | 202,039 |
| 2023-04-21 | $7.68 | $7.85 | $7.54 | $7.55 | $7.55 | 119,992 |
| 2023-04-20 | $7.41 | $7.80 | $7.41 | $7.72 | $7.72 | 125,943 |
| 2023-04-19 | $7.38 | $7.70 | $7.17 | $7.48 | $7.48 | 102,239 |
| 2023-04-18 | $7.45 | $7.45 | $7.20 | $7.43 | $7.43 | 69,518 |
| 2023-04-17 | $7.46 | $8.06 | $7.39 | $7.44 | $7.44 | 170,481 |
| 2023-04-14 | $7.53 | $7.79 | $7.40 | $7.45 | $7.45 | 102,239 |
| 2023-04-13 | $7.06 | $7.70 | $7.00 | $7.53 | $7.53 | 160,995 |
| 2023-04-12 | $7.50 | $7.50 | $7.01 | $7.05 | $7.05 | 162,949 |
| 2023-04-11 | $8.12 | $8.12 | $7.34 | $7.43 | $7.43 | 235,998 |
| 2023-04-10 | $7.56 | $8.25 | $7.50 | $8.07 | $8.07 | 247,915 |
| 2023-04-06 | $7.29 | $7.95 | $7.17 | $7.71 | $7.71 | 199,770 |
| 2023-04-05 | $7.79 | $7.96 | $7.03 | $7.28 | $7.28 | 190,374 |
| 2023-04-04 | $8.22 | $8.22 | $7.66 | $7.87 | $7.87 | 123,819 |
| 2023-04-03 | $8.80 | $8.93 | $8.14 | $8.18 | $8.18 | 129,216 |
| 2023-03-31 | $8.77 | $9.10 | $8.64 | $8.74 | $8.74 | 76,591 |
| 2023-03-30 | $8.75 | $9.08 | $8.61 | $8.77 | $8.77 | 97,053 |
| 2023-03-29 | $8.52 | $9.07 | $8.52 | $8.72 | $8.72 | 96,237 |
| 2023-03-28 | $8.36 | $8.78 | $8.36 | $8.45 | $8.45 | 70,471 |
| 2023-03-27 | $8.50 | $8.86 | $8.27 | $8.46 | $8.46 | 88,767 |
| 2023-03-24 | $8.57 | $8.74 | $8.31 | $8.50 | $8.50 | 110,291 |
| 2023-03-23 | $8.46 | $9.12 | $8.37 | $8.63 | $8.63 | 188,376 |
| 2023-03-22 | $8.57 | $8.77 | $8.28 | $8.42 | $8.42 | 170,702 |
| 2023-03-21 | $7.84 | $8.69 | $7.75 | $8.67 | $8.67 | 261,963 |
| 2023-03-20 | $7.78 | $7.81 | $7.35 | $7.77 | $7.77 | 265,738 |
| 2023-03-17 | $7.69 | $7.97 | $7.11 | $7.84 | $7.84 | 612,182 |
| 2023-03-16 | $7.94 | $8.15 | $7.69 | $7.82 | $7.82 | 227,863 |
| 2023-03-15 | $8.25 | $8.50 | $7.84 | $8.02 | $8.02 | 145,884 |
| 2023-03-14 | $8.66 | $9.00 | $8.25 | $8.57 | $8.57 | 163,453 |
| 2023-03-13 | $8.73 | $9.06 | $8.31 | $8.45 | $8.45 | 201,098 |
| 2023-03-10 | $9.62 | $9.62 | $8.24 | $8.99 | $8.99 | 442,607 |
| 2023-03-09 | $9.02 | $9.22 | $8.35 | $8.44 | $8.44 | 179,291 |
| 2023-03-08 | $9.21 | $9.45 | $8.92 | $9.24 | $9.24 | 135,436 |
| 2023-03-07 | $8.95 | $9.31 | $8.89 | $9.21 | $9.21 | 117,628 |
| 2023-03-06 | $9.08 | $9.37 | $8.77 | $9.00 | $9.00 | 168,963 |
| 2023-03-03 | $9.35 | $9.42 | $8.93 | $9.00 | $9.00 | 117,201 |
| 2023-03-02 | $9.36 | $9.59 | $9.18 | $9.34 | $9.34 | 127,117 |
| 2023-03-01 | $9.00 | $9.71 | $8.92 | $9.49 | $9.49 | 229,620 |
| 2023-02-28 | $8.80 | $9.06 | $8.80 | $8.95 | $8.95 | 114,939 |
| 2023-02-27 | $8.71 | $9.09 | $8.48 | $8.85 | $8.85 | 179,479 |
| 2023-02-24 | $8.25 | $9.01 | $8.20 | $8.50 | $8.50 | 221,003 |
| 2023-02-23 | $8.50 | $8.61 | $8.22 | $8.44 | $8.44 | 180,264 |
| 2023-02-22 | $8.56 | $8.56 | $7.90 | $8.34 | $8.34 | 344,201 |
| 2023-02-21 | $9.66 | $9.96 | $8.67 | $8.67 | $8.67 | 360,329 |
| 2023-02-17 | $9.36 | $9.67 | $9.00 | $9.50 | $9.50 | 299,606 |
| 2023-02-16 | $9.05 | $9.73 | $8.90 | $9.52 | $9.52 | 274,479 |
| 2023-02-15 | $9.65 | $9.70 | $9.15 | $9.30 | $9.30 | 207,077 |
| 2023-02-14 | $10.85 | $10.89 | $9.29 | $9.59 | $9.59 | 512,470 |
| 2023-02-13 | $10.22 | $11.32 | $9.60 | $10.83 | $10.83 | 765,468 |
| 2023-02-10 | $9.05 | $10.85 | $8.99 | $10.00 | $10.00 | 1,379,538 |
| 2023-02-09 | $9.52 | $9.63 | $8.50 | $9.00 | $9.00 | 300,934 |
| 2023-02-08 | $10.31 | $10.39 | $9.45 | $9.45 | $9.45 | 117,568 |
| 2023-02-07 | $10.19 | $10.94 | $10.10 | $10.42 | $10.42 | 178,702 |
| 2023-02-06 | $9.75 | $10.35 | $9.61 | $10.25 | $10.25 | 231,151 |
| 2023-02-03 | $9.59 | $10.11 | $9.48 | $9.75 | $9.75 | 153,179 |
| 2023-02-02 | $9.35 | $9.85 | $9.01 | $9.73 | $9.73 | 161,748 |
| 2023-02-01 | $8.95 | $9.77 | $8.88 | $9.26 | $9.26 | 140,604 |
| 2023-01-31 | $10.47 | $10.47 | $8.80 | $8.98 | $8.98 | 235,095 |
| 2023-01-30 | $10.06 | $10.46 | $9.50 | $9.68 | $9.68 | 354,337 |
| 2023-01-27 | $10.13 | $10.41 | $9.74 | $10.02 | $10.02 | 312,256 |
| 2023-01-26 | $9.56 | $10.05 | $9.29 | $10.00 | $10.00 | 262,614 |
| 2023-01-25 | $9.56 | $9.78 | $9.37 | $9.51 | $9.51 | 142,871 |
| 2023-01-24 | $9.80 | $10.11 | $9.49 | $9.64 | $9.64 | 107,532 |
| 2023-01-23 | $9.98 | $10.08 | $9.39 | $9.85 | $9.85 | 445,595 |
| 2023-01-20 | $8.80 | $9.95 | $8.51 | $9.49 | $9.49 | 459,795 |
| 2023-01-19 | $8.66 | $9.56 | $8.31 | $8.75 | $8.75 | 162,615 |
| 2023-01-18 | $9.74 | $9.83 | $8.63 | $8.73 | $8.73 | 186,133 |
| 2023-01-17 | $10.62 | $10.92 | $9.00 | $9.59 | $9.59 | 618,321 |
| 2023-01-13 | $11.12 | $11.72 | $10.50 | $10.76 | $10.76 | 100,095 |
| 2023-01-12 | $11.46 | $11.69 | $10.51 | $11.38 | $11.38 | 132,422 |
| 2023-01-11 | $12.76 | $12.96 | $10.10 | $11.27 | $11.27 | 424,033 |
| 2023-01-10 | $11.61 | $14.48 | $11.37 | $12.47 | $12.47 | 943,236 |
| 2023-01-09 | $10.00 | $12.33 | $9.95 | $11.61 | $11.61 | 270,042 |
| 2023-01-06 | $8.66 | $10.00 | $8.32 | $9.89 | $9.89 | 211,825 |
| 2023-01-05 | $8.09 | $9.50 | $7.81 | $8.66 | $8.66 | 187,251 |
| 2023-01-04 | $7.79 | $8.12 | $7.65 | $8.00 | $8.00 | 97,409 |
| 2023-01-03 | $8.04 | $8.11 | $7.60 | $8.00 | $8.00 | 79,030 |
| 2022-12-30 | $7.40 | $8.26 | $7.34 | $8.00 | $8.00 | 105,288 |
| 2022-12-29 | $7.14 | $7.87 | $6.86 | $7.40 | $7.40 | 63,262 |
| 2022-12-28 | $6.75 | $7.54 | $6.30 | $7.06 | $7.06 | 89,517 |
| 2022-12-27 | $6.48 | $6.90 | $6.38 | $6.46 | $6.46 | 39,392 |
| 2022-12-23 | $6.64 | $6.65 | $6.29 | $6.49 | $6.49 | 18,437 |
| 2022-12-22 | $6.54 | $6.82 | $6.54 | $6.66 | $6.66 | 8,827 |
| 2022-12-21 | $6.07 | $6.80 | $6.07 | $6.69 | $6.69 | 101,947 |
| 2022-12-20 | $6.93 | $6.98 | $6.00 | $6.05 | $6.05 | 61,324 |
| 2022-12-19 | $7.35 | $7.45 | $6.29 | $6.46 | $6.46 | 70,524 |
| 2022-12-16 | $7.21 | $7.71 | $7.10 | $7.29 | $7.29 | 291,669 |
| 2022-12-15 | $7.42 | $7.58 | $7.20 | $7.39 | $7.39 | 43,502 |
| 2022-12-14 | $7.55 | $7.80 | $7.27 | $7.50 | $7.50 | 46,862 |
| 2022-12-13 | $7.37 | $7.69 | $7.07 | $7.56 | $7.56 | 77,255 |
| 2022-12-12 | $7.14 | $7.34 | $6.83 | $7.27 | $7.27 | 94,706 |
| 2022-12-09 | $7.46 | $7.56 | $6.95 | $7.01 | $7.01 | 55,520 |
| 2022-12-08 | $7.02 | $7.68 | $6.85 | $7.61 | $7.61 | 79,318 |
| 2022-12-07 | $6.81 | $7.05 | $6.50 | $6.98 | $6.98 | 62,663 |
| 2022-12-06 | $6.90 | $7.10 | $6.37 | $6.79 | $6.79 | 170,514 |
| 2022-12-05 | $7.99 | $8.07 | $6.67 | $6.83 | $6.83 | 107,469 |
| 2022-12-02 | $7.89 | $8.08 | $7.61 | $7.99 | $7.99 | 43,773 |
| 2022-12-01 | $7.74 | $8.00 | $7.45 | $7.98 | $7.98 | 73,336 |
| 2022-11-30 | $7.44 | $7.83 | $7.14 | $7.72 | $7.72 | 190,063 |
| 2022-11-29 | $7.76 | $7.78 | $6.80 | $7.52 | $7.52 | 188,380 |
| 2022-11-28 | $7.92 | $7.99 | $7.10 | $7.55 | $7.55 | 83,203 |
| 2022-11-25 | $8.31 | $8.43 | $7.76 | $8.00 | $8.00 | 32,052 |
| 2022-11-23 | $8.50 | $8.78 | $7.97 | $8.00 | $8.00 | 123,734 |
| 2022-11-22 | $7.85 | $8.66 | $7.78 | $8.48 | $8.48 | 327,904 |
| 2022-11-21 | $6.80 | $8.20 | $6.80 | $7.71 | $7.71 | 207,204 |
| 2022-11-18 | $6.37 | $7.01 | $6.10 | $6.80 | $6.80 | 58,266 |
| 2022-11-17 | $6.29 | $6.47 | $6.04 | $6.41 | $6.41 | 91,508 |
| 2022-11-16 | $6.21 | $6.58 | $6.10 | $6.32 | $6.32 | 143,417 |
| 2022-11-15 | $6.30 | $6.38 | $6.14 | $6.30 | $6.30 | 49,540 |
| 2022-11-14 | $6.40 | $6.40 | $6.00 | $6.19 | $6.19 | 93,518 |
| 2022-11-11 | $6.03 | $6.50 | $5.69 | $6.34 | $6.34 | 149,406 |
| 2022-11-10 | $5.82 | $6.00 | $5.25 | $5.78 | $5.78 | 73,969 |
| 2022-11-09 | $5.97 | $5.97 | $5.59 | $5.81 | $5.81 | 93,071 |
| 2022-11-08 | $5.72 | $5.80 | $5.35 | $5.76 | $5.76 | 103,780 |
| 2022-11-07 | $6.01 | $6.01 | $5.70 | $5.75 | $5.75 | 94,857 |
| 2022-11-04 | $5.88 | $6.39 | $5.79 | $5.90 | $5.90 | 144,093 |
| 2022-11-03 | $5.67 | $5.83 | $5.61 | $5.83 | $5.83 | 6,161 |
| 2022-11-02 | $5.99 | $6.19 | $5.60 | $5.90 | $5.90 | 32,136 |
| 2022-11-01 | $5.72 | $6.20 | $5.66 | $6.05 | $6.05 | 37,264 |
| 2022-10-31 | $5.89 | $5.94 | $5.50 | $5.72 | $5.72 | 9,413 |
| 2022-10-28 | $5.80 | $6.06 | $5.47 | $5.99 | $5.99 | 25,021 |
| 2022-10-27 | $5.95 | $6.25 | $5.26 | $5.80 | $5.80 | 23,064 |
| 2022-10-26 | $5.27 | $5.78 | $5.25 | $5.64 | $5.64 | 17,573 |
| 2022-10-25 | $5.32 | $5.50 | $5.06 | $5.41 | $5.41 | 19,905 |
| 2022-10-24 | $5.35 | $5.75 | $5.02 | $5.23 | $5.23 | 75,735 |
| 2022-10-21 | $5.22 | $5.51 | $5.15 | $5.45 | $5.45 | 13,819 |
| 2022-10-20 | $5.26 | $5.42 | $5.15 | $5.37 | $5.37 | 17,855 |
| 2022-10-19 | $5.22 | $5.48 | $5.03 | $5.26 | $5.26 | 16,434 |
| 2022-10-18 | $5.01 | $5.33 | $5.01 | $5.33 | $5.33 | 6,936 |
| 2022-10-17 | $4.90 | $5.35 | $4.90 | $5.08 | $5.08 | 24,828 |
| 2022-10-14 | $5.15 | $5.78 | $4.63 | $4.87 | $4.87 | 52,793 |
| 2022-10-13 | $4.29 | $5.30 | $4.28 | $5.17 | $5.17 | 40,271 |
| 2022-10-12 | $4.47 | $4.50 | $4.10 | $4.40 | $4.40 | 78,584 |
| 2022-10-11 | $4.58 | $4.79 | $4.07 | $4.23 | $4.23 | 69,948 |
| 2022-10-10 | $4.40 | $4.97 | $4.21 | $4.78 | $4.78 | 26,310 |
| 2022-10-07 | $4.57 | $5.28 | $4.30 | $4.30 | $4.30 | 64,919 |
| 2022-10-06 | $4.19 | $5.50 | $4.03 | $4.71 | $4.71 | 72,095 |
| 2022-10-05 | $4.40 | $4.40 | $3.80 | $3.94 | $3.94 | 52,654 |
| 2022-10-04 | $5.27 | $5.47 | $4.00 | $4.40 | $4.40 | 125,915 |
| 2022-10-03 | $4.88 | $5.40 | $4.52 | $4.89 | $4.89 | 64,257 |
| 2022-09-30 | $5.70 | $5.70 | $4.79 | $4.88 | $4.88 | 66,491 |
| 2022-09-29 | $5.63 | $5.93 | $5.43 | $5.63 | $5.63 | 7,292 |
| 2022-09-28 | $6.01 | $6.01 | $5.57 | $5.61 | $5.61 | 11,145 |
| 2022-09-27 | $6.71 | $6.74 | $5.72 | $6.00 | $6.00 | 40,291 |
| 2022-09-26 | $6.45 | $6.67 | $5.71 | $6.49 | $6.49 | 45,346 |
| 2022-09-23 | $6.43 | $6.97 | $6.40 | $6.60 | $6.60 | 10,079 |
| 2022-09-22 | $5.81 | $6.97 | $5.23 | $6.63 | $6.63 | 30,143 |
| 2022-09-21 | $6.13 | $6.39 | $5.76 | $5.88 | $5.88 | 34,567 |
| 2022-09-20 | $6.53 | $6.69 | $6.09 | $6.51 | $6.51 | 19,964 |
| 2022-09-19 | $6.50 | $6.70 | $6.12 | $6.70 | $6.70 | 56,917 |
| 2022-09-16 | $6.12 | $6.49 | $5.80 | $6.33 | $6.33 | 65,539 |
| 2022-09-15 | $6.27 | $6.52 | $6.12 | $6.37 | $6.37 | 41,944 |
| 2022-09-14 | $6.27 | $6.40 | $6.02 | $6.30 | $6.30 | 18,956 |
| 2022-09-13 | $6.42 | $6.42 | $5.85 | $6.35 | $6.35 | 24,997 |
| 2022-09-12 | $5.95 | $6.50 | $5.77 | $6.20 | $6.20 | 49,711 |
| 2022-09-09 | $5.81 | $6.49 | $5.44 | $5.70 | $5.70 | 20,906 |
| 2022-09-08 | $5.73 | $6.50 | $5.39 | $5.77 | $5.77 | 66,596 |
| 2022-09-07 | $5.66 | $5.99 | $5.54 | $5.73 | $5.73 | 36,085 |
| 2022-09-06 | $5.47 | $6.13 | $5.06 | $5.62 | $5.62 | 56,010 |
| 2022-09-02 | $4.75 | $5.74 | $4.71 | $5.50 | $5.50 | 57,349 |
| 2022-09-01 | $5.98 | $5.98 | $4.60 | $4.75 | $4.75 | 83,937 |
| 2022-08-31 | $6.40 | $6.48 | $5.84 | $5.93 | $5.93 | 70,951 |
| 2022-08-30 | $6.66 | $6.83 | $6.19 | $6.25 | $6.25 | 38,780 |
| 2022-08-29 | $6.60 | $6.79 | $6.27 | $6.36 | $6.36 | 97,347 |
| 2022-08-26 | $6.73 | $6.79 | $6.40 | $6.54 | $6.54 | 55,547 |
| 2022-08-25 | $6.67 | $6.95 | $6.20 | $6.65 | $6.65 | 80,439 |
| 2022-08-24 | $6.31 | $6.99 | $6.20 | $6.53 | $6.53 | 103,436 |
| 2022-08-23 | $6.17 | $6.46 | $6.12 | $6.46 | $6.46 | 24,306 |
| 2022-08-22 | $5.92 | $6.37 | $5.91 | $6.13 | $6.13 | 25,685 |
| 2022-08-19 | $6.20 | $6.40 | $5.74 | $5.94 | $5.94 | 78,985 |
| 2022-08-18 | $6.35 | $6.43 | $6.09 | $6.21 | $6.21 | 28,734 |
| 2022-08-17 | $7.02 | $7.07 | $6.22 | $6.43 | $6.43 | 52,057 |
| 2022-08-16 | $7.79 | $8.14 | $7.00 | $7.16 | $7.16 | 82,680 |
| 2022-08-15 | $7.94 | $8.00 | $7.64 | $7.80 | $7.80 | 65,262 |
| 2022-08-12 | $7.78 | $8.25 | $7.77 | $8.01 | $8.01 | 66,578 |
| 2022-08-11 | $7.91 | $8.19 | $7.37 | $7.68 | $7.68 | 52,927 |
| 2022-08-10 | $8.01 | $8.08 | $7.45 | $7.78 | $7.78 | 46,147 |
| 2022-08-09 | $7.67 | $8.04 | $7.50 | $7.82 | $7.82 | 73,785 |
| 2022-08-08 | $7.65 | $7.86 | $7.28 | $7.73 | $7.73 | 76,304 |
| 2022-08-05 | $7.10 | $7.76 | $7.00 | $7.50 | $7.50 | 118,468 |
| 2022-08-04 | $6.86 | $7.10 | $6.39 | $7.10 | $7.10 | 30,141 |
| 2022-08-03 | $6.64 | $6.85 | $6.02 | $6.76 | $6.76 | 126,261 |
| 2022-08-02 | $6.14 | $6.65 | $6.14 | $6.58 | $6.58 | 114,239 |
| 2022-08-01 | $6.42 | $6.55 | $5.85 | $6.19 | $6.19 | 103,729 |
| 2022-07-29 | $6.85 | $6.85 | $6.30 | $6.42 | $6.42 | 48,304 |
| 2022-07-28 | $7.40 | $7.40 | $6.56 | $6.81 | $6.81 | 160,937 |
| 2022-07-27 | $7.57 | $7.65 | $7.09 | $7.27 | $7.27 | 45,798 |
| 2022-07-26 | $6.75 | $7.46 | $6.32 | $7.46 | $7.46 | 118,406 |
| 2022-07-25 | $6.58 | $6.82 | $6.05 | $6.71 | $6.71 | 100,063 |
| 2022-07-22 | $6.88 | $7.08 | $6.22 | $6.45 | $6.45 | 100,823 |
| 2022-07-21 | $6.75 | $7.20 | $6.68 | $6.88 | $6.88 | 86,474 |
| 2022-07-20 | $6.22 | $7.14 | $6.19 | $6.75 | $6.75 | 104,453 |
| 2022-07-19 | $6.60 | $6.71 | $6.11 | $6.28 | $6.28 | 107,186 |
| 2022-07-18 | $5.69 | $6.80 | $5.69 | $6.42 | $6.42 | 189,613 |
| 2022-07-15 | $5.51 | $5.77 | $5.27 | $5.69 | $5.69 | 98,681 |
| 2022-07-14 | $4.84 | $5.86 | $4.81 | $5.39 | $5.39 | 243,819 |
| 2022-07-13 | $4.87 | $5.17 | $4.78 | $4.90 | $4.90 | 77,170 |
| 2022-07-12 | $4.98 | $5.19 | $4.65 | $4.97 | $4.97 | 102,664 |
| 2022-07-11 | $5.07 | $5.38 | $4.80 | $5.00 | $5.00 | 114,491 |
| 2022-07-08 | $4.96 | $5.40 | $4.96 | $5.02 | $5.02 | 127,187 |
| 2022-07-07 | $4.80 | $5.35 | $4.78 | $4.98 | $4.98 | 139,360 |
| 2022-07-06 | $4.97 | $5.68 | $4.85 | $4.85 | $4.85 | 126,094 |
| 2022-07-05 | $5.23 | $5.23 | $4.64 | $5.04 | $5.04 | 187,363 |
| 2022-07-01 | $5.69 | $6.20 | $4.36 | $5.38 | $5.38 | 613,951 |
| 2022-06-30 | $4.83 | $6.00 | $4.56 | $5.56 | $5.56 | 341,634 |
| 2022-06-29 | $4.12 | $4.99 | $4.01 | $4.94 | $4.94 | 226,555 |
| 2022-06-28 | $3.89 | $4.37 | $3.75 | $4.20 | $4.20 | 289,530 |
| 2022-06-27 | $3.72 | $3.99 | $3.46 | $3.93 | $3.93 | 241,824 |
| 2022-06-24 | $3.43 | $3.74 | $3.23 | $3.74 | $3.74 | 1,877,983 |
| 2022-06-23 | $2.89 | $4.39 | $2.81 | $3.44 | $3.44 | 4,611,047 |
| 2022-06-22 | $2.32 | $2.76 | $2.32 | $2.59 | $2.59 | 64,470 |
| 2022-06-21 | $2.41 | $2.45 | $2.32 | $2.36 | $2.36 | 73,847 |
| 2022-06-17 | $2.25 | $2.45 | $2.20 | $2.32 | $2.32 | 78,008 |
| 2022-06-16 | $2.43 | $2.43 | $2.18 | $2.22 | $2.22 | 102,512 |
| 2022-06-15 | $2.54 | $2.67 | $2.34 | $2.45 | $2.45 | 76,509 |
| 2022-06-14 | $2.65 | $2.76 | $2.42 | $2.43 | $2.43 | 40,435 |
| 2022-06-13 | $2.39 | $2.77 | $2.29 | $2.68 | $2.68 | 175,941 |
| 2022-06-10 | $2.65 | $2.74 | $2.45 | $2.50 | $2.50 | 54,673 |
| 2022-06-09 | $2.87 | $2.95 | $2.69 | $2.74 | $2.74 | 86,320 |
| 2022-06-08 | $2.81 | $2.99 | $2.81 | $2.89 | $2.89 | 60,115 |
| 2022-06-07 | $2.49 | $2.95 | $2.43 | $2.88 | $2.88 | 142,136 |
| 2022-06-06 | $2.90 | $2.90 | $2.42 | $2.50 | $2.50 | 135,808 |
| 2022-06-03 | $2.84 | $2.88 | $2.64 | $2.70 | $2.70 | 109,268 |
| 2022-06-02 | $2.99 | $2.99 | $2.56 | $2.75 | $2.75 | 210,708 |
| 2022-06-01 | $2.31 | $2.55 | $2.20 | $2.44 | $2.44 | 131,416 |
| 2022-05-31 | $2.49 | $2.55 | $2.26 | $2.32 | $2.32 | 105,446 |
| 2022-05-27 | $2.30 | $2.56 | $2.30 | $2.50 | $2.50 | 62,584 |
| 2022-05-26 | $2.20 | $2.39 | $2.15 | $2.32 | $2.32 | 46,266 |
| 2022-05-25 | $2.21 | $2.41 | $2.20 | $2.21 | $2.21 | 28,804 |
| 2022-05-24 | $2.52 | $2.78 | $2.20 | $2.28 | $2.28 | 27,958 |
| 2022-05-23 | $2.74 | $2.87 | $2.55 | $2.60 | $2.60 | 22,171 |
| 2022-05-20 | $2.67 | $2.72 | $2.65 | $2.67 | $2.67 | 44,107 |
| 2022-05-19 | $2.79 | $2.82 | $2.55 | $2.61 | $2.61 | 38,893 |
| 2022-05-18 | $2.81 | $2.88 | $2.69 | $2.79 | $2.79 | 48,678 |
| 2022-05-17 | $2.46 | $2.93 | $2.46 | $2.83 | $2.83 | 56,476 |
| 2022-05-16 | $2.64 | $3.00 | $2.22 | $2.30 | $2.30 | 75,305 |
| 2022-05-13 | $2.94 | $3.03 | $2.54 | $2.55 | $2.55 | 88,161 |
| 2022-05-12 | $3.12 | $3.50 | $2.77 | $2.86 | $2.86 | 59,426 |
| 2022-05-11 | $3.40 | $3.56 | $3.08 | $3.17 | $3.17 | 60,227 |
| 2022-05-10 | $2.90 | $3.55 | $2.90 | $3.40 | $3.40 | 87,401 |
| 2022-05-09 | $2.86 | $2.86 | $2.64 | $2.73 | $2.73 | 43,147 |
| 2022-05-06 | $2.83 | $3.15 | $2.78 | $2.91 | $2.91 | 60,607 |
| 2022-05-05 | $3.30 | $3.70 | $2.72 | $2.88 | $2.88 | 90,563 |
| 2022-05-04 | $3.69 | $4.00 | $3.44 | $3.44 | $3.44 | 86,215 |
| 2022-05-03 | $4.01 | $4.25 | $3.67 | $3.74 | $3.74 | 81,467 |
| 2022-05-02 | $3.94 | $4.23 | $3.93 | $4.03 | $4.03 | 140,713 |
| 2022-04-29 | $4.07 | $4.26 | $3.95 | $3.97 | $3.97 | 84,717 |
| 2022-04-28 | $3.93 | $4.12 | $3.80 | $4.10 | $4.10 | 67,502 |
| 2022-04-27 | $4.02 | $4.10 | $3.84 | $3.93 | $3.93 | 45,176 |
| 2022-04-26 | $4.37 | $4.40 | $4.01 | $4.03 | $4.03 | 79,352 |
| 2022-04-25 | $4.11 | $4.65 | $3.98 | $4.45 | $4.45 | 57,044 |
| 2022-04-22 | $4.24 | $4.39 | $3.89 | $4.13 | $4.13 | 52,015 |
| 2022-04-21 | $4.31 | $4.51 | $4.12 | $4.25 | $4.25 | 106,605 |
| 2022-04-20 | $4.71 | $4.92 | $4.16 | $4.30 | $4.30 | 82,227 |
| 2022-04-19 | $4.75 | $4.96 | $4.62 | $4.68 | $4.68 | 222,411 |
| 2022-04-18 | $4.68 | $5.01 | $4.54 | $4.77 | $4.77 | 103,167 |
| 2022-04-14 | $4.35 | $4.90 | $4.15 | $4.75 | $4.75 | 178,523 |
| 2022-04-13 | $4.04 | $4.56 | $3.91 | $4.33 | $4.33 | 82,006 |
| 2022-04-12 | $4.44 | $4.44 | $3.96 | $4.05 | $4.05 | 63,725 |
| 2022-04-11 | $4.14 | $4.52 | $3.85 | $4.28 | $4.28 | 78,551 |
| 2022-04-08 | $4.48 | $4.48 | $4.16 | $4.18 | $4.18 | 34,021 |
| 2022-04-07 | $4.78 | $5.11 | $4.46 | $4.53 | $4.53 | 44,889 |
| 2022-04-06 | $5.05 | $5.11 | $4.79 | $4.82 | $4.82 | 44,235 |
| 2022-04-05 | $5.60 | $5.61 | $4.96 | $5.11 | $5.11 | 47,420 |
| 2022-04-04 | $5.29 | $5.68 | $5.04 | $5.54 | $5.54 | 43,789 |
| 2022-04-01 | $5.55 | $5.78 | $5.10 | $5.23 | $5.23 | 59,304 |
| 2022-03-31 | $5.22 | $5.35 | $5.00 | $5.07 | $5.07 | 70,166 |
| 2022-03-30 | $5.51 | $5.51 | $5.18 | $5.25 | $5.25 | 30,124 |
| 2022-03-29 | $5.60 | $5.78 | $5.15 | $5.40 | $5.40 | 48,166 |
| 2022-03-28 | $5.75 | $5.77 | $5.22 | $5.50 | $5.50 | 28,592 |
| 2022-03-25 | $6.45 | $6.45 | $5.69 | $5.77 | $5.77 | 30,102 |
| 2022-03-24 | $6.51 | $6.57 | $6.21 | $6.36 | $6.36 | 52,377 |
| 2022-03-23 | $6.62 | $6.69 | $6.28 | $6.50 | $6.50 | 61,057 |
| 2022-03-22 | $6.82 | $7.10 | $6.56 | $6.71 | $6.71 | 36,196 |
| 2022-03-21 | $7.68 | $7.85 | $6.84 | $6.89 | $6.89 | 29,687 |
| 2022-03-18 | $7.80 | $8.05 | $7.57 | $7.83 | $7.83 | 75,828 |
| 2022-03-17 | $7.32 | $7.99 | $7.12 | $7.80 | $7.80 | 41,709 |
| 2022-03-16 | $6.78 | $7.49 | $6.64 | $7.47 | $7.47 | 42,834 |
| 2022-03-15 | $6.50 | $7.04 | $6.31 | $6.59 | $6.59 | 20,987 |
| 2022-03-14 | $6.81 | $6.82 | $6.16 | $6.43 | $6.43 | 40,598 |
| 2022-03-11 | $6.87 | $6.87 | $6.25 | $6.71 | $6.71 | 44,464 |
| 2022-03-10 | $7.03 | $7.13 | $6.29 | $6.83 | $6.83 | 49,509 |
| 2022-03-09 | $6.80 | $7.24 | $6.67 | $6.95 | $6.95 | 27,879 |
| 2022-03-08 | $6.16 | $7.28 | $5.95 | $6.58 | $6.58 | 47,120 |
| 2022-03-07 | $5.33 | $6.15 | $5.30 | $5.99 | $5.99 | 87,016 |
| 2022-03-04 | $5.59 | $5.60 | $5.07 | $5.29 | $5.29 | 66,322 |
| 2022-03-03 | $6.04 | $6.04 | $5.31 | $5.39 | $5.39 | 39,524 |
| 2022-03-02 | $5.94 | $6.43 | $5.68 | $5.87 | $5.87 | 43,599 |
| 2022-03-01 | $6.01 | $6.31 | $5.75 | $5.82 | $5.82 | 57,015 |
| 2022-02-28 | $6.16 | $6.22 | $5.79 | $5.98 | $5.98 | 49,594 |
| 2022-02-25 | $6.36 | $6.43 | $6.09 | $6.34 | $6.34 | 31,165 |
| 2022-02-24 | $5.42 | $6.37 | $5.42 | $6.32 | $6.32 | 44,342 |
| 2022-02-23 | $6.40 | $6.40 | $5.68 | $5.76 | $5.76 | 35,482 |
| 2022-02-22 | $6.69 | $6.74 | $6.10 | $6.28 | $6.28 | 57,757 |
| 2022-02-18 | $6.91 | $7.60 | $6.68 | $6.78 | $6.78 | 50,500 |
| 2022-02-17 | $7.47 | $7.55 | $6.93 | $6.99 | $6.99 | 35,615 |
| 2022-02-16 | $7.54 | $7.86 | $7.32 | $7.74 | $7.74 | 41,210 |
| 2022-02-15 | $7.46 | $7.65 | $7.33 | $7.56 | $7.56 | 21,463 |
| 2022-02-14 | $7.40 | $7.60 | $6.97 | $7.23 | $7.23 | 40,846 |
| 2022-02-11 | $7.62 | $7.97 | $7.32 | $7.49 | $7.49 | 36,650 |
| 2022-02-10 | $7.40 | $8.17 | $7.22 | $7.55 | $7.55 | 48,113 |
| 2022-02-09 | $7.76 | $7.87 | $7.52 | $7.62 | $7.62 | 47,692 |
| 2022-02-08 | $7.55 | $7.56 | $7.20 | $7.55 | $7.55 | 46,159 |
| 2022-02-07 | $7.75 | $7.79 | $7.50 | $7.67 | $7.67 | 32,763 |
| 2022-02-04 | $7.85 | $8.09 | $7.55 | $7.77 | $7.77 | 40,558 |
| 2022-02-03 | $7.80 | $8.85 | $7.80 | $7.90 | $7.90 | 93,830 |
| 2022-02-02 | $8.49 | $8.49 | $7.75 | $8.02 | $8.02 | 330,177 |
| 2022-02-01 | $8.55 | $8.55 | $8.06 | $8.46 | $8.46 | 66,646 |
| 2022-01-31 | $8.22 | $8.65 | $8.21 | $8.58 | $8.58 | 66,685 |
| 2022-01-28 | $7.85 | $8.56 | $7.64 | $8.18 | $8.18 | 46,496 |
| 2022-01-27 | $8.43 | $8.43 | $7.82 | $7.88 | $7.88 | 43,054 |
| 2022-01-26 | $9.25 | $9.36 | $8.30 | $8.40 | $8.40 | 41,018 |
| 2022-01-25 | $9.39 | $9.63 | $8.94 | $9.24 | $9.24 | 89,304 |
| 2022-01-24 | $8.43 | $9.93 | $8.04 | $9.71 | $9.71 | 92,122 |
| 2022-01-21 | $9.91 | $10.26 | $8.96 | $9.10 | $9.10 | 86,523 |
| 2022-01-20 | $10.33 | $10.78 | $10.01 | $10.13 | $10.13 | 72,422 |
| 2022-01-19 | $9.79 | $10.68 | $9.71 | $10.30 | $10.30 | 91,273 |
| 2022-01-18 | $11.61 | $11.71 | $9.77 | $9.81 | $9.81 | 118,832 |
| 2022-01-14 | $11.44 | $11.99 | $11.24 | $11.93 | $11.93 | 60,983 |
| 2022-01-13 | $12.15 | $12.28 | $11.34 | $11.64 | $11.64 | 77,236 |
| 2022-01-12 | $12.90 | $13.20 | $11.93 | $12.12 | $12.12 | 102,211 |
| 2022-01-11 | $12.15 | $13.22 | $11.69 | $12.90 | $12.90 | 163,019 |
| 2022-01-10 | $11.97 | $12.14 | $11.15 | $11.59 | $11.59 | 79,496 |
| 2022-01-07 | $12.31 | $12.77 | $11.76 | $12.01 | $12.01 | 583,734 |
| 2022-01-06 | $12.45 | $12.51 | $11.66 | $12.39 | $12.39 | 102,270 |
| 2022-01-05 | $13.97 | $14.03 | $12.45 | $12.50 | $12.50 | 59,431 |
| 2022-01-04 | $13.59 | $13.59 | $13.00 | $13.01 | $13.01 | 66,050 |
| 2022-01-03 | $12.92 | $13.77 | $12.32 | $13.68 | $13.68 | 47,058 |
| 2021-12-31 | $12.35 | $13.23 | $12.35 | $12.88 | $12.88 | 52,107 |
| 2021-12-30 | $12.32 | $12.96 | $12.31 | $12.35 | $12.35 | 43,383 |
| 2021-12-29 | $12.25 | $12.48 | $11.82 | $12.31 | $12.31 | 33,736 |
| 2021-12-28 | $12.63 | $12.77 | $11.89 | $12.34 | $12.34 | 75,553 |
| 2021-12-27 | $14.01 | $14.01 | $12.50 | $12.61 | $12.61 | 81,301 |
| 2021-12-23 | $13.80 | $14.30 | $13.80 | $14.13 | $14.13 | 54,732 |
| 2021-12-22 | $12.68 | $13.84 | $12.54 | $13.78 | $13.78 | 44,718 |
| 2021-12-21 | $12.09 | $12.76 | $11.69 | $12.75 | $12.75 | 101,836 |
| 2021-12-20 | $11.65 | $12.05 | $11.65 | $11.91 | $11.91 | 152,851 |
| 2021-12-17 | $13.19 | $13.70 | $11.04 | $11.99 | $11.99 | 901,788 |
| 2021-12-16 | $13.72 | $14.44 | $12.87 | $13.29 | $13.29 | 134,805 |
| 2021-12-15 | $12.46 | $13.86 | $12.06 | $13.73 | $13.73 | 139,315 |
| 2021-12-14 | $12.78 | $12.95 | $12.11 | $12.42 | $12.42 | 81,406 |
| 2021-12-13 | $13.21 | $13.38 | $12.71 | $12.87 | $12.87 | 94,417 |
| 2021-12-10 | $13.26 | $13.77 | $13.01 | $13.24 | $13.24 | 51,896 |
| 2021-12-09 | $13.33 | $14.05 | $13.00 | $13.18 | $13.18 | 32,644 |
| 2021-12-08 | $13.76 | $14.14 | $12.93 | $13.40 | $13.40 | 44,446 |
| 2021-12-07 | $12.67 | $14.49 | $12.67 | $13.86 | $13.86 | 101,023 |
| 2021-12-06 | $12.68 | $13.61 | $12.38 | $12.55 | $12.55 | 54,114 |
| 2021-12-03 | $13.33 | $13.88 | $12.28 | $12.49 | $12.49 | 82,132 |
| 2021-12-02 | $13.60 | $13.98 | $13.21 | $13.45 | $13.45 | 73,411 |
| 2021-12-01 | $13.26 | $13.75 | $12.95 | $13.65 | $13.65 | 62,647 |
| 2021-11-30 | $13.72 | $13.72 | $12.74 | $12.94 | $12.94 | 94,213 |
| 2021-11-29 | $14.66 | $14.74 | $13.75 | $13.76 | $13.76 | 128,290 |
| 2021-11-26 | $14.20 | $14.77 | $13.89 | $14.58 | $14.58 | 42,836 |
| 2021-11-24 | $14.41 | $14.90 | $14.41 | $14.58 | $14.58 | 141,669 |
| 2021-11-23 | $14.72 | $15.08 | $14.09 | $14.57 | $14.57 | 62,491 |
| 2021-11-22 | $15.61 | $15.96 | $14.61 | $14.82 | $14.82 | 76,968 |
| 2021-11-19 | $16.47 | $16.60 | $15.53 | $15.61 | $15.61 | 69,294 |
| 2021-11-18 | $17.11 | $17.23 | $16.14 | $16.47 | $16.47 | 80,534 |
| 2021-11-17 | $16.63 | $17.18 | $16.46 | $16.99 | $16.99 | 48,659 |
| 2021-11-16 | $15.78 | $17.16 | $15.38 | $16.85 | $16.85 | 66,766 |
| 2021-11-15 | $16.20 | $16.52 | $15.61 | $15.75 | $15.75 | 31,731 |
| 2021-11-12 | $14.86 | $16.41 | $14.77 | $16.09 | $16.09 | 38,180 |
| 2021-11-11 | $16.00 | $16.00 | $14.53 | $14.83 | $14.83 | 82,620 |
| 2021-11-10 | $17.31 | $17.31 | $13.31 | $15.44 | $15.44 | 116,355 |
| 2021-11-09 | $16.75 | $17.24 | $16.25 | $17.00 | $17.00 | 72,665 |
| 2021-11-08 | $16.63 | $16.76 | $16.26 | $16.50 | $16.50 | 51,242 |
| 2021-11-05 | $17.11 | $17.23 | $16.33 | $16.63 | $16.63 | 58,149 |
| 2021-11-04 | $16.61 | $17.11 | $16.42 | $16.95 | $16.95 | 41,304 |
| 2021-11-03 | $16.35 | $17.24 | $16.04 | $16.44 | $16.44 | 76,329 |
| 2021-11-02 | $16.55 | $16.94 | $16.15 | $16.50 | $16.50 | 31,098 |
| 2021-11-01 | $15.67 | $17.06 | $15.59 | $16.47 | $16.47 | 61,905 |
| 2021-10-29 | $15.17 | $16.17 | $15.17 | $15.58 | $15.58 | 39,347 |
| 2021-10-28 | $14.74 | $15.61 | $14.35 | $15.47 | $15.47 | 38,834 |
| 2021-10-27 | $14.79 | $15.89 | $14.53 | $14.74 | $14.74 | 69,382 |
| 2021-10-26 | $14.19 | $15.10 | $14.05 | $14.79 | $14.79 | 42,072 |
| 2021-10-25 | $14.12 | $14.54 | $13.71 | $14.08 | $14.08 | 47,864 |
| 2021-10-22 | $13.90 | $14.10 | $13.70 | $13.82 | $13.82 | 18,221 |
| 2021-10-21 | $13.52 | $14.01 | $13.50 | $13.78 | $13.78 | 23,271 |
| 2021-10-20 | $13.13 | $14.18 | $13.13 | $13.69 | $13.69 | 48,180 |
| 2021-10-19 | $13.50 | $13.90 | $12.81 | $13.12 | $13.12 | 75,947 |
| 2021-10-18 | $14.55 | $14.61 | $13.20 | $13.45 | $13.45 | 55,926 |
| 2021-10-15 | $14.55 | $15.16 | $14.47 | $14.72 | $14.72 | 41,813 |
| 2021-10-14 | $14.89 | $15.05 | $13.97 | $14.55 | $14.55 | 38,866 |
| 2021-10-13 | $13.58 | $15.13 | $13.58 | $15.06 | $15.06 | 78,227 |
| 2021-10-12 | $13.56 | $13.76 | $12.58 | $13.55 | $13.55 | 76,531 |
| 2021-10-11 | $12.31 | $13.60 | $11.57 | $13.13 | $13.13 | 148,237 |
| 2021-10-08 | $13.50 | $13.76 | $12.45 | $12.54 | $12.54 | 68,491 |
| 2021-10-07 | $14.78 | $15.12 | $13.54 | $13.64 | $13.64 | 78,717 |
| 2021-10-06 | $14.51 | $14.92 | $14.51 | $14.86 | $14.86 | 28,846 |
| 2021-10-05 | $14.73 | $15.19 | $14.44 | $14.68 | $14.68 | 37,431 |
| 2021-10-04 | $15.41 | $15.58 | $14.52 | $14.73 | $14.73 | 57,312 |
| 2021-10-01 | $15.01 | $15.49 | $14.84 | $15.35 | $15.35 | 33,564 |
| 2021-09-30 | $15.58 | $15.65 | $14.71 | $14.96 | $14.96 | 43,884 |
| 2021-09-29 | $15.23 | $15.68 | $15.23 | $15.50 | $15.50 | 29,735 |
| 2021-09-28 | $14.90 | $16.00 | $14.76 | $15.19 | $15.19 | 32,283 |
| 2021-09-27 | $15.02 | $15.52 | $14.70 | $15.13 | $15.13 | 41,724 |
| 2021-09-24 | $15.31 | $16.50 | $14.95 | $15.02 | $15.02 | 67,047 |
| 2021-09-23 | $14.88 | $15.01 | $14.54 | $15.01 | $15.01 | 35,877 |
| 2021-09-22 | $14.61 | $14.95 | $14.57 | $14.78 | $14.78 | 20,224 |
| 2021-09-21 | $13.44 | $14.77 | $13.00 | $14.37 | $14.37 | 100,922 |
| 2021-09-20 | $15.88 | $15.88 | $12.90 | $13.21 | $13.21 | 194,423 |
| 2021-09-17 | $15.72 | $16.19 | $15.53 | $15.88 | $15.88 | 61,826 |
| 2021-09-16 | $16.65 | $16.70 | $15.45 | $15.53 | $15.53 | 134,213 |
| 2021-09-15 | $16.38 | $16.41 | $15.30 | $15.38 | $15.38 | 64,122 |
| 2021-09-14 | $16.53 | $17.09 | $16.02 | $16.32 | $16.32 | 42,293 |
| 2021-09-13 | $16.54 | $17.09 | $16.40 | $17.00 | $17.00 | 441,910 |
| 2021-09-10 | $16.80 | $16.89 | $16.18 | $16.69 | $16.69 | 27,382 |
| 2021-09-09 | $17.10 | $17.37 | $16.50 | $16.67 | $16.67 | 25,980 |
| 2021-09-08 | $17.33 | $17.76 | $16.53 | $17.16 | $17.16 | 38,489 |
| 2021-09-07 | $17.60 | $18.10 | $16.96 | $17.53 | $17.53 | 33,240 |
| 2021-09-03 | $18.15 | $18.15 | $17.50 | $17.75 | $17.75 | 14,482 |
| 2021-09-02 | $17.90 | $18.14 | $17.86 | $18.04 | $18.04 | 35,841 |
| 2021-09-01 | $17.62 | $18.78 | $17.62 | $17.97 | $17.97 | 75,735 |
| 2021-08-31 | $16.66 | $17.73 | $16.63 | $17.53 | $17.53 | 30,558 |
| 2021-08-30 | $17.66 | $17.99 | $16.94 | $17.11 | $17.11 | 20,430 |
| 2021-08-27 | $17.69 | $17.96 | $17.38 | $17.66 | $17.66 | 37,755 |
| 2021-08-26 | $17.66 | $17.78 | $17.25 | $17.50 | $17.50 | 19,256 |
| 2021-08-25 | $17.68 | $18.00 | $17.36 | $17.75 | $17.75 | 21,532 |
| 2021-08-24 | $18.07 | $18.30 | $17.55 | $17.94 | $17.94 | 39,726 |
| 2021-08-23 | $17.38 | $18.15 | $17.31 | $18.08 | $18.08 | 54,577 |
| 2021-08-20 | $16.72 | $17.37 | $15.68 | $17.23 | $17.23 | 57,499 |
| 2021-08-19 | $16.30 | $16.91 | $15.58 | $16.90 | $16.90 | 52,460 |
| 2021-08-18 | $16.54 | $16.63 | $15.65 | $16.40 | $16.40 | 53,749 |
| 2021-08-17 | $16.12 | $16.87 | $15.50 | $16.37 | $16.37 | 61,762 |
| 2021-08-16 | $17.72 | $17.72 | $15.94 | $16.23 | $16.23 | 62,209 |
| 2021-08-13 | $18.39 | $18.39 | $17.23 | $17.63 | $17.63 | 59,443 |
| 2021-08-12 | $16.72 | $18.43 | $16.05 | $18.40 | $18.40 | 79,265 |
| 2021-08-11 | $15.95 | $16.50 | $15.77 | $16.48 | $16.48 | 68,769 |
| 2021-08-10 | $16.24 | $16.24 | $15.34 | $15.74 | $15.74 | 53,939 |
| 2021-08-09 | $17.00 | $17.00 | $15.83 | $16.21 | $16.21 | 43,616 |
| 2021-08-06 | $16.52 | $16.94 | $16.48 | $16.92 | $16.92 | 21,371 |
| 2021-08-05 | $16.31 | $17.33 | $16.04 | $16.48 | $16.48 | 35,838 |
| 2021-08-04 | $15.97 | $16.29 | $15.80 | $16.20 | $16.20 | 16,929 |
| 2021-08-03 | $15.90 | $16.50 | $15.86 | $15.92 | $15.92 | 19,814 |
| 2021-08-02 | $16.66 | $17.24 | $15.76 | $15.86 | $15.86 | 49,216 |
| 2021-07-30 | $17.28 | $17.41 | $16.10 | $16.65 | $16.65 | 66,810 |
| 2021-07-29 | $17.53 | $18.00 | $17.18 | $17.38 | $17.38 | 28,082 |
| 2021-07-28 | $17.18 | $17.62 | $16.95 | $17.55 | $17.55 | 37,172 |
| 2021-07-27 | $16.78 | $17.19 | $15.71 | $17.06 | $17.06 | 53,837 |
| 2021-07-26 | $17.22 | $17.22 | $16.51 | $16.74 | $16.74 | 64,106 |
| 2021-07-23 | $18.56 | $18.56 | $17.20 | $17.46 | $17.46 | 46,825 |
| 2021-07-22 | $19.22 | $19.66 | $18.33 | $18.46 | $18.46 | 40,897 |
| 2021-07-21 | $19.28 | $19.60 | $18.91 | $19.05 | $19.05 | 54,717 |
| 2021-07-20 | $19.14 | $19.70 | $18.70 | $19.20 | $19.20 | 73,408 |
| 2021-07-19 | $18.81 | $19.73 | $18.81 | $19.22 | $19.22 | 32,485 |
| 2021-07-16 | $19.68 | $20.31 | $19.30 | $19.62 | $19.62 | 56,753 |
| 2021-07-15 | $19.41 | $19.92 | $18.88 | $19.60 | $19.60 | 63,840 |
| 2021-07-14 | $20.15 | $20.15 | $18.17 | $19.75 | $19.75 | 87,464 |
| 2021-07-13 | $20.82 | $22.22 | $19.89 | $20.14 | $20.14 | 74,920 |
| 2021-07-12 | $19.84 | $21.05 | $19.25 | $20.91 | $20.91 | 87,092 |
| 2021-07-09 | $18.64 | $19.91 | $18.46 | $19.79 | $19.79 | 151,151 |
| 2021-07-08 | $18.00 | $18.64 | $17.35 | $18.55 | $18.55 | 78,194 |
| 2021-07-07 | $17.93 | $18.35 | $17.22 | $18.15 | $18.15 | 160,255 |
| 2021-07-06 | $15.80 | $16.68 | $15.25 | $16.56 | $16.56 | 494,726 |
| 2021-07-02 | $16.10 | $16.22 | $15.76 | $15.87 | $15.87 | 65,445 |
| 2021-07-01 | $15.56 | $16.43 | $15.50 | $16.21 | $16.21 | 383,699 |
| 2021-06-30 | $16.16 | $16.75 | $15.25 | $15.54 | $15.54 | 131,680 |
| 2021-06-29 | $16.66 | $16.91 | $16.05 | $16.30 | $16.30 | 130,217 |
| 2021-06-28 | $17.29 | $17.29 | $16.25 | $16.76 | $16.76 | 162,109 |
| 2021-06-25 | $17.44 | $17.97 | $16.86 | $17.24 | $17.24 | 1,020,823 |
| 2021-06-24 | $16.22 | $17.90 | $16.22 | $17.47 | $17.47 | 297,950 |
| 2021-06-23 | $16.13 | $16.42 | $15.70 | $16.15 | $16.15 | 210,740 |
| 2021-06-22 | $17.16 | $17.20 | $15.65 | $16.07 | $16.07 | 209,523 |
| 2021-06-21 | $18.15 | $18.52 | $16.84 | $17.22 | $17.22 | 308,672 |
| 2021-06-18 | $18.02 | $19.21 | $17.96 | $18.05 | $18.05 | 368,651 |
| 2021-06-17 | $19.08 | $19.64 | $18.30 | $18.49 | $18.49 | 147,809 |
| 2021-06-16 | $18.73 | $19.51 | $18.48 | $19.02 | $19.02 | 118,053 |
| 2021-06-15 | $19.13 | $19.63 | $18.05 | $18.59 | $18.59 | 126,245 |
| 2021-06-14 | $19.93 | $20.27 | $19.19 | $19.36 | $19.36 | 122,282 |
| 2021-06-11 | $19.88 | $20.11 | $19.57 | $19.70 | $19.70 | 131,089 |
| 2021-06-10 | $19.78 | $20.32 | $19.50 | $19.88 | $19.88 | 75,024 |
| 2021-06-09 | $19.60 | $19.87 | $19.26 | $19.52 | $19.52 | 73,946 |
| 2021-06-08 | $19.14 | $19.88 | $18.85 | $19.34 | $19.34 | 146,727 |
| 2021-06-07 | $18.96 | $19.49 | $18.31 | $19.13 | $19.13 | 137,132 |
| 2021-06-04 | $19.18 | $19.23 | $18.33 | $19.12 | $19.12 | 100,788 |
| 2021-06-03 | $19.41 | $19.60 | $18.73 | $19.06 | $19.06 | 88,356 |
| 2021-06-02 | $20.27 | $20.35 | $18.51 | $19.62 | $19.62 | 122,646 |
| 2021-06-01 | $20.18 | $20.74 | $19.03 | $19.88 | $19.88 | 102,723 |
| 2021-05-28 | $20.50 | $20.70 | $19.85 | $19.87 | $19.87 | 112,203 |
| 2021-05-27 | $20.36 | $20.83 | $20.09 | $20.30 | $20.30 | 137,554 |
| 2021-05-26 | $19.69 | $20.88 | $19.56 | $20.00 | $20.00 | 351,228 |
| 2021-05-25 | $18.33 | $20.70 | $18.17 | $18.98 | $18.98 | 707,715 |
| 2021-05-24 | $15.64 | $17.40 | $15.64 | $17.35 | $17.35 | 304,594 |
| 2021-05-21 | $16.73 | $17.10 | $15.53 | $16.00 | $16.00 | 260,951 |
| 2021-05-20 | $16.22 | $16.78 | $15.87 | $16.28 | $16.28 | 194,829 |
| 2021-05-19 | $16.70 | $16.70 | $15.76 | $16.32 | $16.32 | 114,117 |
| 2021-05-18 | $16.65 | $17.50 | $16.30 | $16.65 | $16.65 | 412,662 |
| 2021-05-17 | $15.19 | $16.61 | $14.80 | $15.97 | $15.97 | 112,535 |
| 2021-05-14 | $15.25 | $15.88 | $14.62 | $15.33 | $15.33 | 185,087 |
| 2021-05-13 | $16.07 | $16.82 | $14.08 | $15.08 | $15.08 | 314,856 |
| 2021-05-12 | $16.19 | $16.78 | $15.63 | $15.91 | $15.91 | 67,971 |
| 2021-05-11 | $17.02 | $17.73 | $16.02 | $16.40 | $16.40 | 104,240 |
| 2021-05-10 | $18.50 | $18.50 | $17.71 | $17.86 | $17.86 | 67,355 |
| 2021-05-07 | $16.70 | $18.42 | $16.58 | $18.39 | $18.39 | 140,533 |
| 2021-05-06 | $17.23 | $17.23 | $16.08 | $16.67 | $16.67 | 241,525 |
| 2021-05-05 | $17.19 | $17.25 | $16.62 | $17.10 | $17.10 | 120,720 |
| 2021-05-04 | $17.15 | $17.24 | $16.06 | $16.96 | $16.96 | 153,098 |
| 2021-05-03 | $16.40 | $17.47 | $16.20 | $17.10 | $17.10 | 128,574 |
| 2021-04-30 | $16.10 | $16.37 | $15.52 | $16.37 | $16.37 | 128,487 |
| 2021-04-29 | $16.41 | $16.70 | $16.00 | $16.00 | $16.00 | 175,909 |
| 2021-04-28 | $16.20 | $16.87 | $15.62 | $16.20 | $16.20 | 374,318 |
| 2021-04-27 | $15.36 | $15.94 | $14.72 | $15.34 | $15.34 | 287,478 |
| 2021-04-26 | $15.35 | $15.88 | $14.31 | $15.40 | $15.40 | 651,617 |
| 2021-04-23 | $22.10 | $23.90 | $15.10 | $15.80 | $15.80 | 4,425,591 |
Rain Therapeutics Inc (RAIN) News Headlines
Recent Rain Therapeutics Inc (RAIN) News
Similar Companies to Rain Therapeutics Inc (RAIN) 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 |