Reneo Pharmaceuticals Inc (RPHM) Exchange: NASDAQ
Data as of April 25, 2024
$1.74 ($-0.02) -1.14%
Reneo Pharmaceuticals Inc - Daily Information
Click for more stock information on Reneo Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $1.72 |
| Previous Close | $1.74 |
| High | $1.76 |
| Low | $1.70 |
| Adjusted Open | $1.72 |
| Previous Adjusted Close | $1.74 |
| Adjusted High | $1.76 |
| Adjusted Low | $1.70 |
About Reneo Pharmaceuticals Inc (RPHM)
Reneo Pharmaceuticals Inc
Invest in Reneo Pharmaceuticals Inc (RPHM)
Historical Stock Data for Reneo Pharmaceuticals Inc (RPHM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $1.72 | $1.76 | $1.70 | $1.74 | $1.74 | 82,987 |
| 2024-04-18 | $1.78 | $1.78 | $1.70 | $1.76 | $1.76 | 76,424 |
| 2024-04-17 | $1.64 | $1.92 | $1.64 | $1.77 | $1.77 | 348,991 |
| 2024-04-16 | $1.63 | $1.70 | $1.63 | $1.65 | $1.65 | 48,695 |
| 2024-04-15 | $1.71 | $1.75 | $1.64 | $1.66 | $1.66 | 186,056 |
| 2024-04-12 | $1.71 | $1.76 | $1.69 | $1.73 | $1.73 | 42,664 |
| 2024-04-11 | $1.70 | $1.72 | $1.68 | $1.70 | $1.70 | 65,091 |
| 2024-04-10 | $1.68 | $1.71 | $1.67 | $1.71 | $1.71 | 56,031 |
| 2024-04-09 | $1.68 | $1.72 | $1.68 | $1.70 | $1.70 | 43,653 |
| 2024-04-08 | $1.69 | $1.71 | $1.68 | $1.68 | $1.68 | 47,814 |
| 2024-04-05 | $1.72 | $1.75 | $1.66 | $1.71 | $1.71 | 89,328 |
| 2024-04-04 | $1.72 | $1.73 | $1.69 | $1.73 | $1.73 | 78,042 |
| 2024-04-03 | $1.71 | $1.74 | $1.67 | $1.71 | $1.71 | 79,871 |
| 2024-04-02 | $1.69 | $1.71 | $1.67 | $1.71 | $1.71 | 86,279 |
| 2024-04-01 | $1.65 | $1.70 | $1.63 | $1.70 | $1.70 | 165,941 |
| 2024-03-28 | $1.66 | $1.68 | $1.64 | $1.66 | $1.66 | 104,273 |
| 2024-03-27 | $1.68 | $1.71 | $1.64 | $1.65 | $1.65 | 47,093 |
| 2024-03-26 | $1.67 | $1.73 | $1.64 | $1.65 | $1.65 | 70,908 |
| 2024-03-25 | $1.63 | $1.71 | $1.63 | $1.67 | $1.67 | 75,571 |
| 2024-03-22 | $1.68 | $1.70 | $1.63 | $1.66 | $1.66 | 67,545 |
| 2024-03-21 | $1.65 | $1.69 | $1.63 | $1.69 | $1.69 | 94,189 |
| 2024-03-20 | $1.65 | $1.67 | $1.61 | $1.66 | $1.66 | 88,736 |
| 2024-03-19 | $1.64 | $1.67 | $1.63 | $1.65 | $1.65 | 112,745 |
| 2024-03-18 | $1.65 | $1.66 | $1.62 | $1.64 | $1.64 | 170,531 |
| 2024-03-15 | $1.58 | $1.67 | $1.57 | $1.66 | $1.66 | 272,907 |
| 2024-03-14 | $1.61 | $1.62 | $1.58 | $1.60 | $1.60 | 649,456 |
| 2024-03-13 | $1.61 | $1.65 | $1.55 | $1.61 | $1.61 | 331,632 |
| 2024-03-12 | $1.61 | $1.62 | $1.58 | $1.60 | $1.60 | 230,276 |
| 2024-03-11 | $1.62 | $1.66 | $1.61 | $1.61 | $1.61 | 103,423 |
| 2024-03-08 | $1.62 | $1.70 | $1.62 | $1.66 | $1.66 | 279,288 |
| 2024-03-07 | $1.63 | $1.66 | $1.61 | $1.64 | $1.64 | 159,972 |
| 2024-03-06 | $1.62 | $1.65 | $1.62 | $1.62 | $1.62 | 86,569 |
| 2024-03-05 | $1.62 | $1.66 | $1.62 | $1.64 | $1.64 | 116,536 |
| 2024-03-04 | $1.63 | $1.65 | $1.61 | $1.63 | $1.63 | 176,081 |
| 2024-03-01 | $1.61 | $1.67 | $1.61 | $1.64 | $1.64 | 98,586 |
| 2024-02-29 | $1.62 | $1.67 | $1.61 | $1.65 | $1.65 | 176,341 |
| 2024-02-28 | $1.65 | $1.66 | $1.62 | $1.62 | $1.62 | 79,703 |
| 2024-02-27 | $1.68 | $1.70 | $1.66 | $1.66 | $1.66 | 152,230 |
| 2024-02-26 | $1.61 | $1.66 | $1.61 | $1.64 | $1.64 | 310,828 |
| 2024-02-23 | $1.61 | $1.66 | $1.61 | $1.61 | $1.61 | 379,885 |
| 2024-02-22 | $1.61 | $1.65 | $1.57 | $1.63 | $1.63 | 429,778 |
| 2024-02-21 | $1.63 | $1.66 | $1.60 | $1.62 | $1.62 | 377,990 |
| 2024-02-20 | $1.62 | $1.66 | $1.62 | $1.64 | $1.64 | 201,208 |
| 2024-02-16 | $1.68 | $1.68 | $1.64 | $1.65 | $1.65 | 208,569 |
| 2024-02-15 | $1.66 | $1.72 | $1.65 | $1.67 | $1.67 | 106,633 |
| 2024-02-14 | $1.67 | $1.68 | $1.64 | $1.67 | $1.67 | 97,731 |
| 2024-02-13 | $1.65 | $1.69 | $1.64 | $1.65 | $1.65 | 254,090 |
| 2024-02-12 | $1.71 | $1.85 | $1.65 | $1.70 | $1.70 | 322,701 |
| 2024-02-09 | $1.64 | $1.76 | $1.64 | $1.74 | $1.74 | 605,732 |
| 2024-02-08 | $1.65 | $1.66 | $1.60 | $1.65 | $1.65 | 192,375 |
| 2024-02-07 | $1.61 | $1.65 | $1.61 | $1.64 | $1.64 | 241,298 |
| 2024-02-06 | $1.60 | $1.67 | $1.60 | $1.65 | $1.65 | 238,230 |
| 2024-02-05 | $1.58 | $1.66 | $1.58 | $1.64 | $1.64 | 437,240 |
| 2024-02-02 | $1.63 | $1.66 | $1.59 | $1.59 | $1.59 | 516,001 |
| 2024-02-01 | $1.64 | $1.67 | $1.64 | $1.64 | $1.64 | 178,856 |
| 2024-01-31 | $1.63 | $1.66 | $1.62 | $1.64 | $1.64 | 458,800 |
| 2024-01-30 | $1.65 | $1.69 | $1.62 | $1.65 | $1.65 | 338,792 |
| 2024-01-29 | $1.64 | $1.71 | $1.63 | $1.68 | $1.68 | 497,521 |
| 2024-01-26 | $1.64 | $1.70 | $1.64 | $1.65 | $1.65 | 351,449 |
| 2024-01-25 | $1.65 | $1.70 | $1.62 | $1.69 | $1.69 | 352,726 |
| 2024-01-24 | $1.65 | $1.68 | $1.62 | $1.65 | $1.65 | 436,367 |
| 2024-01-23 | $1.58 | $1.69 | $1.58 | $1.68 | $1.68 | 709,860 |
| 2024-01-22 | $1.58 | $1.61 | $1.57 | $1.60 | $1.60 | 412,629 |
| 2024-01-19 | $1.63 | $1.64 | $1.32 | $1.61 | $1.61 | 955,707 |
| 2024-01-18 | $1.65 | $1.66 | $1.62 | $1.65 | $1.65 | 328,505 |
| 2024-01-17 | $1.64 | $1.68 | $1.64 | $1.66 | $1.66 | 280,991 |
| 2024-01-16 | $1.67 | $1.68 | $1.63 | $1.67 | $1.67 | 431,895 |
| 2024-01-12 | $1.69 | $1.70 | $1.65 | $1.68 | $1.68 | 374,670 |
| 2024-01-11 | $1.69 | $1.71 | $1.66 | $1.68 | $1.68 | 502,788 |
| 2024-01-10 | $1.69 | $1.74 | $1.66 | $1.69 | $1.69 | 462,546 |
| 2024-01-09 | $1.66 | $1.70 | $1.64 | $1.69 | $1.69 | 481,846 |
| 2024-01-08 | $1.64 | $1.67 | $1.63 | $1.66 | $1.66 | 376,267 |
| 2024-01-05 | $1.64 | $1.70 | $1.63 | $1.65 | $1.65 | 610,269 |
| 2024-01-04 | $1.62 | $1.68 | $1.62 | $1.65 | $1.65 | 809,259 |
| 2024-01-03 | $1.66 | $1.69 | $1.61 | $1.65 | $1.65 | 596,937 |
| 2024-01-02 | $1.61 | $1.71 | $1.60 | $1.66 | $1.66 | 1,202,568 |
| 2023-12-29 | $1.60 | $1.67 | $1.57 | $1.60 | $1.60 | 1,999,135 |
| 2023-12-28 | $1.63 | $1.66 | $1.60 | $1.60 | $1.60 | 1,377,901 |
| 2023-12-27 | $1.60 | $1.70 | $1.57 | $1.66 | $1.66 | 5,245,254 |
| 2023-12-26 | $1.37 | $1.42 | $1.35 | $1.40 | $1.40 | 2,371,194 |
| 2023-12-22 | $1.33 | $1.42 | $1.33 | $1.36 | $1.36 | 977,752 |
| 2023-12-21 | $1.37 | $1.39 | $1.32 | $1.36 | $1.36 | 1,165,340 |
| 2023-12-20 | $1.41 | $1.43 | $1.34 | $1.34 | $1.34 | 1,389,304 |
| 2023-12-19 | $1.38 | $1.48 | $1.38 | $1.46 | $1.46 | 1,305,331 |
| 2023-12-18 | $1.36 | $1.45 | $1.32 | $1.43 | $1.43 | 2,117,107 |
| 2023-12-15 | $1.38 | $1.49 | $1.29 | $1.42 | $1.42 | 4,452,892 |
| 2023-12-14 | $1.26 | $1.67 | $0.98 | $1.34 | $1.34 | 26,018,485 |
| 2023-12-13 | $7.38 | $7.76 | $7.21 | $7.75 | $7.75 | 251,885 |
| 2023-12-12 | $7.24 | $7.39 | $6.82 | $7.19 | $7.19 | 223,900 |
| 2023-12-11 | $7.08 | $7.32 | $6.69 | $7.24 | $7.24 | 372,628 |
| 2023-12-08 | $7.00 | $7.19 | $6.82 | $7.00 | $7.00 | 265,515 |
| 2023-12-07 | $7.05 | $7.36 | $6.93 | $7.00 | $7.00 | 664,314 |
| 2023-12-06 | $7.05 | $7.37 | $6.88 | $7.03 | $7.03 | 406,448 |
| 2023-12-05 | $7.41 | $7.41 | $6.74 | $6.92 | $6.92 | 645,669 |
| 2023-12-04 | $6.64 | $7.39 | $6.64 | $7.25 | $7.25 | 345,068 |
| 2023-12-01 | $6.45 | $6.75 | $6.32 | $6.55 | $6.55 | 761,629 |
| 2023-11-30 | $6.06 | $6.46 | $6.06 | $6.34 | $6.34 | 181,015 |
| 2023-11-29 | $6.03 | $6.37 | $5.85 | $6.00 | $6.00 | 185,232 |
| 2023-11-28 | $5.90 | $6.13 | $5.90 | $6.07 | $6.07 | 95,736 |
| 2023-11-27 | $6.24 | $6.28 | $5.90 | $5.90 | $5.90 | 143,223 |
| 2023-11-24 | $5.98 | $6.43 | $5.91 | $6.22 | $6.22 | 91,017 |
| 2023-11-22 | $5.95 | $6.35 | $5.95 | $6.04 | $6.04 | 144,790 |
| 2023-11-21 | $6.29 | $6.42 | $5.77 | $5.94 | $5.94 | 541,796 |
| 2023-11-20 | $6.80 | $6.95 | $6.16 | $6.26 | $6.26 | 163,143 |
| 2023-11-17 | $6.19 | $6.91 | $6.09 | $6.76 | $6.76 | 242,562 |
| 2023-11-16 | $6.64 | $6.71 | $5.97 | $6.10 | $6.10 | 184,635 |
| 2023-11-15 | $6.58 | $6.87 | $6.46 | $6.61 | $6.61 | 200,503 |
| 2023-11-14 | $6.21 | $6.63 | $5.97 | $6.34 | $6.34 | 176,915 |
| 2023-11-13 | $6.37 | $6.53 | $6.01 | $6.25 | $6.25 | 171,796 |
| 2023-11-10 | $6.37 | $6.46 | $6.09 | $6.40 | $6.40 | 290,627 |
| 2023-11-09 | $6.94 | $6.95 | $6.38 | $6.46 | $6.46 | 117,141 |
| 2023-11-08 | $7.74 | $7.74 | $6.82 | $7.02 | $7.02 | 164,642 |
| 2023-11-07 | $7.70 | $7.87 | $7.51 | $7.62 | $7.62 | 82,456 |
| 2023-11-06 | $7.78 | $7.78 | $7.02 | $7.72 | $7.72 | 219,069 |
| 2023-11-03 | $8.10 | $8.15 | $7.75 | $7.80 | $7.80 | 120,632 |
| 2023-11-02 | $8.01 | $8.15 | $7.90 | $7.95 | $7.95 | 218,721 |
| 2023-11-01 | $8.18 | $8.18 | $7.67 | $7.85 | $7.85 | 91,819 |
| 2023-10-31 | $7.99 | $8.29 | $7.96 | $8.09 | $8.09 | 187,869 |
| 2023-10-30 | $8.09 | $8.10 | $7.81 | $7.97 | $7.97 | 282,042 |
| 2023-10-27 | $8.00 | $8.05 | $7.71 | $8.00 | $8.00 | 112,441 |
| 2023-10-26 | $7.73 | $8.18 | $7.73 | $8.00 | $8.00 | 92,292 |
| 2023-10-25 | $7.99 | $8.05 | $7.65 | $8.01 | $8.01 | 87,162 |
| 2023-10-24 | $7.85 | $8.07 | $7.85 | $8.00 | $8.00 | 64,279 |
| 2023-10-23 | $7.92 | $8.28 | $7.67 | $7.78 | $7.78 | 189,000 |
| 2023-10-20 | $8.40 | $8.67 | $7.58 | $7.85 | $7.85 | 81,118 |
| 2023-10-19 | $8.24 | $8.60 | $7.87 | $8.33 | $8.33 | 207,953 |
| 2023-10-18 | $7.99 | $8.29 | $7.90 | $8.23 | $8.23 | 135,207 |
| 2023-10-17 | $7.88 | $8.22 | $7.88 | $8.05 | $8.05 | 141,056 |
| 2023-10-16 | $7.44 | $7.95 | $7.43 | $7.90 | $7.90 | 154,696 |
| 2023-10-13 | $7.23 | $7.74 | $7.23 | $7.41 | $7.41 | 99,752 |
| 2023-10-12 | $8.20 | $8.49 | $7.20 | $7.32 | $7.32 | 195,126 |
| 2023-10-11 | $8.40 | $8.72 | $7.99 | $8.21 | $8.21 | 177,654 |
| 2023-10-10 | $8.33 | $9.21 | $8.33 | $8.43 | $8.43 | 134,712 |
| 2023-10-09 | $8.25 | $8.91 | $8.06 | $8.37 | $8.37 | 191,423 |
| 2023-10-06 | $7.32 | $8.37 | $7.18 | $8.26 | $8.26 | 201,762 |
| 2023-10-05 | $7.33 | $7.75 | $7.22 | $7.41 | $7.41 | 153,983 |
| 2023-10-04 | $7.02 | $7.41 | $6.68 | $7.35 | $7.35 | 130,679 |
| 2023-10-03 | $6.84 | $7.22 | $6.80 | $7.05 | $7.05 | 135,771 |
| 2023-10-02 | $7.61 | $7.70 | $6.83 | $7.02 | $7.02 | 178,910 |
| 2023-09-29 | $7.75 | $8.47 | $7.12 | $7.62 | $7.62 | 694,403 |
| 2023-09-28 | $7.46 | $8.40 | $7.25 | $8.13 | $8.13 | 192,380 |
| 2023-09-27 | $7.61 | $7.93 | $7.32 | $7.50 | $7.50 | 156,126 |
| 2023-09-26 | $7.84 | $8.54 | $7.60 | $7.65 | $7.65 | 175,267 |
| 2023-09-25 | $7.64 | $8.06 | $7.32 | $7.84 | $7.84 | 192,616 |
| 2023-09-22 | $7.15 | $7.97 | $7.00 | $7.58 | $7.58 | 104,217 |
| 2023-09-21 | $7.09 | $7.28 | $7.00 | $7.09 | $7.09 | 60,705 |
| 2023-09-20 | $7.36 | $7.56 | $7.04 | $7.10 | $7.10 | 46,771 |
| 2023-09-19 | $7.00 | $7.47 | $6.95 | $7.33 | $7.33 | 98,031 |
| 2023-09-18 | $7.21 | $7.34 | $7.00 | $7.01 | $7.01 | 158,148 |
| 2023-09-15 | $7.14 | $7.59 | $6.95 | $7.33 | $7.33 | 461,725 |
| 2023-09-14 | $6.90 | $7.23 | $6.76 | $7.21 | $7.21 | 93,846 |
| 2023-09-13 | $7.12 | $7.28 | $6.86 | $6.87 | $6.87 | 107,365 |
| 2023-09-12 | $6.97 | $7.23 | $6.72 | $7.12 | $7.12 | 70,462 |
| 2023-09-11 | $7.19 | $7.20 | $6.61 | $6.98 | $6.98 | 98,186 |
| 2023-09-08 | $7.25 | $7.60 | $7.02 | $7.11 | $7.11 | 168,985 |
| 2023-09-07 | $6.82 | $7.51 | $6.58 | $7.40 | $7.40 | 258,461 |
| 2023-09-06 | $6.54 | $7.17 | $6.31 | $6.95 | $6.95 | 232,630 |
| 2023-09-05 | $6.24 | $6.60 | $6.12 | $6.55 | $6.55 | 146,378 |
| 2023-09-01 | $6.13 | $6.50 | $6.12 | $6.32 | $6.32 | 108,183 |
| 2023-08-31 | $6.11 | $6.24 | $5.78 | $6.02 | $6.02 | 127,373 |
| 2023-08-30 | $6.31 | $6.47 | $5.91 | $6.10 | $6.10 | 84,940 |
| 2023-08-29 | $6.03 | $6.47 | $5.93 | $6.36 | $6.36 | 52,485 |
| 2023-08-28 | $6.97 | $7.00 | $6.01 | $6.04 | $6.04 | 140,820 |
| 2023-08-25 | $6.21 | $6.28 | $5.95 | $6.25 | $6.25 | 82,560 |
| 2023-08-24 | $6.41 | $6.42 | $6.13 | $6.19 | $6.19 | 41,002 |
| 2023-08-23 | $6.27 | $6.59 | $6.27 | $6.44 | $6.44 | 49,236 |
| 2023-08-22 | $6.19 | $6.42 | $5.83 | $6.36 | $6.36 | 66,676 |
| 2023-08-21 | $5.68 | $6.50 | $5.68 | $6.18 | $6.18 | 103,958 |
| 2023-08-18 | $5.37 | $5.90 | $5.34 | $5.72 | $5.72 | 132,666 |
| 2023-08-17 | $5.60 | $5.60 | $5.31 | $5.44 | $5.44 | 299,220 |
| 2023-08-16 | $5.61 | $5.79 | $5.08 | $5.60 | $5.60 | 167,507 |
| 2023-08-15 | $5.71 | $5.75 | $5.51 | $5.64 | $5.64 | 127,003 |
| 2023-08-14 | $6.29 | $6.31 | $5.54 | $5.70 | $5.70 | 154,970 |
| 2023-08-11 | $6.41 | $6.50 | $6.03 | $6.22 | $6.22 | 94,617 |
| 2023-08-10 | $6.67 | $6.77 | $6.35 | $6.50 | $6.50 | 123,179 |
| 2023-08-09 | $6.91 | $7.11 | $6.50 | $6.64 | $6.64 | 111,560 |
| 2023-08-08 | $6.71 | $6.94 | $6.35 | $6.83 | $6.83 | 131,350 |
| 2023-08-07 | $6.59 | $6.92 | $6.30 | $6.70 | $6.70 | 95,899 |
| 2023-08-04 | $7.24 | $7.39 | $6.51 | $6.73 | $6.73 | 179,046 |
| 2023-08-03 | $7.41 | $7.44 | $7.20 | $7.27 | $7.27 | 69,612 |
| 2023-08-02 | $7.70 | $7.84 | $7.31 | $7.40 | $7.40 | 105,063 |
| 2023-08-01 | $8.00 | $8.08 | $7.41 | $7.65 | $7.65 | 138,959 |
| 2023-07-31 | $8.26 | $8.48 | $7.90 | $8.03 | $8.03 | 196,342 |
| 2023-07-28 | $7.47 | $8.31 | $7.00 | $7.90 | $7.90 | 430,211 |
| 2023-07-27 | $5.95 | $7.33 | $5.95 | $7.02 | $7.02 | 276,566 |
| 2023-07-26 | $6.01 | $6.35 | $5.85 | $5.97 | $5.97 | 148,434 |
| 2023-07-25 | $6.20 | $6.50 | $5.90 | $6.00 | $6.00 | 87,838 |
| 2023-07-24 | $6.67 | $6.70 | $6.03 | $6.29 | $6.29 | 150,612 |
| 2023-07-21 | $6.72 | $6.95 | $6.46 | $6.72 | $6.72 | 119,215 |
| 2023-07-20 | $6.24 | $6.92 | $6.22 | $6.75 | $6.75 | 98,738 |
| 2023-07-19 | $6.77 | $6.87 | $6.01 | $6.26 | $6.26 | 134,699 |
| 2023-07-18 | $7.40 | $7.61 | $6.73 | $6.80 | $6.80 | 92,430 |
| 2023-07-17 | $7.47 | $7.65 | $7.31 | $7.42 | $7.42 | 83,204 |
| 2023-07-14 | $7.31 | $7.48 | $6.95 | $7.36 | $7.36 | 81,849 |
| 2023-07-13 | $7.23 | $7.40 | $7.08 | $7.23 | $7.23 | 110,555 |
| 2023-07-12 | $7.00 | $7.25 | $6.89 | $7.14 | $7.14 | 78,276 |
| 2023-07-11 | $7.32 | $7.34 | $6.75 | $6.88 | $6.88 | 162,547 |
| 2023-07-10 | $6.76 | $7.71 | $6.69 | $7.32 | $7.32 | 267,338 |
| 2023-07-07 | $6.78 | $6.86 | $6.58 | $6.75 | $6.75 | 50,494 |
| 2023-07-06 | $6.73 | $6.92 | $6.45 | $6.79 | $6.79 | 181,876 |
| 2023-07-05 | $6.48 | $7.12 | $6.42 | $6.79 | $6.79 | 186,135 |
| 2023-07-03 | $7.35 | $7.35 | $6.00 | $6.41 | $6.41 | 206,901 |
| 2023-06-30 | $6.30 | $6.98 | $6.21 | $6.56 | $6.56 | 205,393 |
| 2023-06-29 | $6.69 | $7.33 | $5.88 | $6.30 | $6.30 | 149,798 |
| 2023-06-28 | $6.59 | $6.86 | $6.33 | $6.66 | $6.66 | 128,793 |
| 2023-06-27 | $6.58 | $7.01 | $6.45 | $6.60 | $6.60 | 148,150 |
| 2023-06-26 | $7.04 | $7.04 | $6.34 | $6.85 | $6.85 | 140,659 |
| 2023-06-23 | $7.50 | $7.56 | $6.75 | $7.05 | $7.05 | 1,295,397 |
| 2023-06-22 | $7.80 | $8.07 | $7.15 | $7.35 | $7.35 | 126,248 |
| 2023-06-21 | $7.47 | $8.18 | $7.31 | $7.82 | $7.82 | 118,478 |
| 2023-06-20 | $6.99 | $7.99 | $6.50 | $7.51 | $7.51 | 123,832 |
| 2023-06-16 | $7.11 | $7.63 | $6.42 | $7.20 | $7.20 | 757,221 |
| 2023-06-15 | $7.33 | $8.02 | $7.04 | $7.18 | $7.18 | 141,971 |
| 2023-06-14 | $7.98 | $8.50 | $7.34 | $7.42 | $7.42 | 165,951 |
| 2023-06-13 | $8.79 | $8.80 | $7.96 | $7.96 | $7.96 | 206,949 |
| 2023-06-12 | $8.95 | $9.23 | $8.61 | $8.76 | $8.76 | 72,977 |
| 2023-06-09 | $8.70 | $9.30 | $8.70 | $8.93 | $8.93 | 87,420 |
| 2023-06-08 | $9.18 | $9.45 | $8.61 | $8.84 | $8.84 | 73,291 |
| 2023-06-07 | $9.11 | $9.43 | $8.60 | $8.96 | $8.96 | 98,954 |
| 2023-06-06 | $8.45 | $9.30 | $8.19 | $9.01 | $9.01 | 119,920 |
| 2023-06-05 | $8.25 | $9.07 | $8.13 | $8.56 | $8.56 | 208,832 |
| 2023-06-02 | $8.72 | $8.72 | $8.00 | $8.18 | $8.18 | 76,921 |
| 2023-06-01 | $7.96 | $8.79 | $7.80 | $8.53 | $8.53 | 87,077 |
| 2023-05-31 | $8.10 | $8.22 | $7.80 | $8.00 | $8.00 | 42,694 |
| 2023-05-30 | $8.39 | $8.56 | $7.82 | $8.10 | $8.10 | 51,258 |
| 2023-05-26 | $8.40 | $8.53 | $8.10 | $8.18 | $8.18 | 57,311 |
| 2023-05-25 | $8.79 | $8.85 | $8.21 | $8.30 | $8.30 | 72,891 |
| 2023-05-24 | $8.36 | $8.58 | $8.02 | $8.17 | $8.17 | 58,794 |
| 2023-05-23 | $8.37 | $8.91 | $8.11 | $8.37 | $8.37 | 134,966 |
| 2023-05-22 | $7.60 | $8.56 | $7.60 | $8.21 | $8.21 | 326,277 |
| 2023-05-19 | $7.48 | $7.71 | $7.25 | $7.32 | $7.32 | 77,545 |
| 2023-05-18 | $7.85 | $8.14 | $7.40 | $7.69 | $7.69 | 56,301 |
| 2023-05-17 | $8.00 | $8.35 | $7.70 | $7.85 | $7.85 | 70,450 |
| 2023-05-16 | $8.24 | $8.24 | $7.34 | $7.99 | $7.99 | 100,495 |
| 2023-05-15 | $8.12 | $8.31 | $7.48 | $8.20 | $8.20 | 137,152 |
| 2023-05-12 | $8.59 | $8.60 | $8.02 | $8.13 | $8.13 | 108,222 |
| 2023-05-11 | $8.32 | $9.03 | $7.77 | $8.46 | $8.46 | 149,730 |
| 2023-05-10 | $8.51 | $8.89 | $7.26 | $7.98 | $7.98 | 182,023 |
| 2023-05-09 | $9.04 | $9.32 | $8.24 | $8.36 | $8.36 | 59,646 |
| 2023-05-08 | $9.02 | $9.93 | $8.89 | $9.36 | $9.36 | 98,323 |
| 2023-05-05 | $9.60 | $9.75 | $8.44 | $9.04 | $9.04 | 141,418 |
| 2023-05-04 | $7.80 | $9.73 | $7.60 | $9.73 | $9.73 | 1,338,373 |
| 2023-05-03 | $9.41 | $9.96 | $9.10 | $9.87 | $9.87 | 52,475 |
| 2023-05-02 | $10.47 | $10.74 | $9.29 | $9.48 | $9.48 | 59,807 |
| 2023-05-01 | $10.48 | $10.98 | $9.96 | $10.17 | $10.17 | 59,559 |
| 2023-04-28 | $10.06 | $10.62 | $10.06 | $10.22 | $10.22 | 53,193 |
| 2023-04-27 | $10.00 | $10.67 | $9.56 | $10.11 | $10.11 | 92,831 |
| 2023-04-26 | $9.14 | $10.00 | $9.14 | $9.97 | $9.97 | 83,342 |
| 2023-04-25 | $9.56 | $9.68 | $8.87 | $9.15 | $9.15 | 57,079 |
| 2023-04-24 | $10.50 | $10.51 | $9.00 | $9.68 | $9.68 | 163,014 |
| 2023-04-21 | $9.80 | $11.30 | $9.65 | $10.50 | $10.50 | 238,373 |
| 2023-04-20 | $9.18 | $9.94 | $8.56 | $9.80 | $9.80 | 103,628 |
| 2023-04-19 | $8.31 | $9.22 | $7.95 | $8.94 | $8.94 | 114,446 |
| 2023-04-18 | $7.80 | $8.38 | $7.66 | $8.23 | $8.23 | 80,202 |
| 2023-04-17 | $6.82 | $7.87 | $6.82 | $7.71 | $7.71 | 83,248 |
| 2023-04-14 | $6.83 | $7.05 | $6.40 | $6.80 | $6.80 | 34,475 |
| 2023-04-13 | $7.32 | $7.65 | $6.66 | $6.70 | $6.70 | 97,666 |
| 2023-04-12 | $6.74 | $7.45 | $6.70 | $7.44 | $7.44 | 58,200 |
| 2023-04-11 | $6.25 | $6.75 | $6.12 | $6.74 | $6.74 | 89,525 |
| 2023-04-10 | $5.55 | $6.37 | $5.40 | $6.01 | $6.01 | 52,335 |
| 2023-04-06 | $5.67 | $5.75 | $5.52 | $5.60 | $5.60 | 6,814 |
| 2023-04-05 | $5.34 | $5.83 | $5.32 | $5.65 | $5.65 | 38,135 |
| 2023-04-04 | $5.58 | $5.67 | $5.25 | $5.44 | $5.44 | 21,747 |
| 2023-04-03 | $6.00 | $6.08 | $5.62 | $5.62 | $5.62 | 34,804 |
| 2023-03-31 | $5.64 | $6.00 | $5.20 | $5.98 | $5.98 | 52,255 |
| 2023-03-30 | $5.75 | $5.91 | $5.62 | $5.70 | $5.70 | 36,148 |
| 2023-03-29 | $5.43 | $5.72 | $5.43 | $5.58 | $5.58 | 45,605 |
| 2023-03-28 | $5.79 | $5.92 | $5.21 | $5.42 | $5.42 | 110,035 |
| 2023-03-27 | $6.14 | $6.14 | $5.76 | $5.90 | $5.90 | 50,775 |
| 2023-03-24 | $5.45 | $6.35 | $5.41 | $6.04 | $6.04 | 50,217 |
| 2023-03-23 | $6.45 | $6.65 | $5.32 | $5.57 | $5.57 | 79,434 |
| 2023-03-22 | $6.41 | $6.71 | $6.30 | $6.42 | $6.42 | 61,615 |
| 2023-03-21 | $5.80 | $6.27 | $5.72 | $6.18 | $6.18 | 58,800 |
| 2023-03-20 | $5.70 | $6.17 | $5.55 | $5.86 | $5.86 | 138,629 |
| 2023-03-17 | $4.73 | $5.72 | $4.50 | $5.71 | $5.71 | 109,461 |
| 2023-03-16 | $4.52 | $4.62 | $4.29 | $4.56 | $4.56 | 23,214 |
| 2023-03-15 | $4.39 | $4.43 | $4.17 | $4.35 | $4.35 | 12,119 |
| 2023-03-14 | $4.38 | $4.62 | $4.19 | $4.45 | $4.45 | 25,462 |
| 2023-03-13 | $4.35 | $4.50 | $4.05 | $4.33 | $4.33 | 37,094 |
| 2023-03-10 | $4.95 | $4.97 | $4.02 | $4.25 | $4.25 | 73,918 |
| 2023-03-09 | $5.01 | $5.05 | $4.77 | $4.90 | $4.90 | 75,487 |
| 2023-03-08 | $4.38 | $5.18 | $4.35 | $5.10 | $5.10 | 167,571 |
| 2023-03-07 | $4.30 | $4.37 | $4.06 | $4.35 | $4.35 | 43,297 |
| 2023-03-06 | $4.20 | $4.38 | $4.11 | $4.30 | $4.30 | 56,105 |
| 2023-03-03 | $4.13 | $4.32 | $4.00 | $4.20 | $4.20 | 116,486 |
| 2023-03-02 | $3.29 | $4.50 | $3.29 | $4.30 | $4.30 | 600,228 |
| 2023-03-01 | $3.09 | $3.47 | $3.09 | $3.29 | $3.29 | 74,322 |
| 2023-02-28 | $3.15 | $3.18 | $3.02 | $3.04 | $3.04 | 10,996 |
| 2023-02-27 | $2.95 | $3.18 | $2.91 | $3.16 | $3.16 | 48,403 |
| 2023-02-24 | $3.05 | $3.13 | $2.95 | $2.95 | $2.95 | 41,983 |
| 2023-02-23 | $3.05 | $3.09 | $2.99 | $3.07 | $3.07 | 39,316 |
| 2023-02-22 | $3.00 | $3.15 | $2.92 | $2.99 | $2.99 | 34,420 |
| 2023-02-21 | $3.00 | $3.10 | $2.91 | $2.97 | $2.97 | 58,239 |
| 2023-02-17 | $3.10 | $3.10 | $2.82 | $3.00 | $3.00 | 54,653 |
| 2023-02-16 | $2.90 | $3.06 | $2.85 | $2.91 | $2.91 | 23,812 |
| 2023-02-15 | $2.80 | $2.95 | $2.80 | $2.80 | $2.80 | 13,711 |
| 2023-02-14 | $3.07 | $3.08 | $2.76 | $2.76 | $2.76 | 18,929 |
| 2023-02-13 | $3.10 | $3.10 | $3.02 | $3.06 | $3.06 | 4,615 |
| 2023-02-10 | $3.10 | $3.16 | $3.00 | $3.01 | $3.01 | 3,403 |
| 2023-02-09 | $3.03 | $3.14 | $3.02 | $3.11 | $3.11 | 24,626 |
| 2023-02-08 | $3.17 | $3.20 | $3.03 | $3.03 | $3.03 | 27,717 |
| 2023-02-07 | $2.84 | $3.28 | $2.81 | $3.22 | $3.22 | 62,646 |
| 2023-02-06 | $2.91 | $3.03 | $2.73 | $2.88 | $2.88 | 47,187 |
| 2023-02-03 | $2.65 | $3.00 | $2.65 | $2.91 | $2.91 | 97,990 |
| 2023-02-02 | $2.66 | $2.79 | $2.63 | $2.65 | $2.65 | 37,313 |
| 2023-02-01 | $2.65 | $2.78 | $2.58 | $2.65 | $2.65 | 5,028 |
| 2023-01-31 | $2.45 | $2.79 | $2.45 | $2.71 | $2.71 | 78,481 |
| 2023-01-30 | $2.68 | $2.79 | $2.46 | $2.70 | $2.70 | 41,635 |
| 2023-01-27 | $2.45 | $2.73 | $2.45 | $2.68 | $2.68 | 37,346 |
| 2023-01-26 | $2.66 | $2.76 | $2.66 | $2.71 | $2.71 | 13,805 |
| 2023-01-25 | $2.53 | $2.65 | $2.51 | $2.59 | $2.59 | 46,404 |
| 2023-01-24 | $2.52 | $2.64 | $2.47 | $2.55 | $2.55 | 125,887 |
| 2023-01-23 | $2.49 | $2.58 | $2.40 | $2.50 | $2.50 | 111,524 |
| 2023-01-20 | $2.48 | $2.50 | $2.17 | $2.44 | $2.44 | 13,187 |
| 2023-01-19 | $2.66 | $2.73 | $2.50 | $2.50 | $2.50 | 24,194 |
| 2023-01-18 | $2.60 | $2.63 | $2.47 | $2.47 | $2.47 | 25,518 |
| 2023-01-17 | $2.65 | $2.72 | $2.57 | $2.65 | $2.65 | 22,730 |
| 2023-01-13 | $2.56 | $2.64 | $2.56 | $2.60 | $2.60 | 9,390 |
| 2023-01-12 | $2.64 | $2.64 | $2.55 | $2.57 | $2.57 | 11,518 |
| 2023-01-11 | $2.60 | $2.70 | $2.47 | $2.57 | $2.57 | 10,264 |
| 2023-01-10 | $2.66 | $2.70 | $2.64 | $2.68 | $2.68 | 24,319 |
| 2023-01-09 | $2.53 | $2.67 | $2.50 | $2.63 | $2.63 | 44,443 |
| 2023-01-06 | $2.58 | $2.62 | $2.58 | $2.60 | $2.60 | 40,513 |
| 2023-01-05 | $2.46 | $2.57 | $2.46 | $2.57 | $2.57 | 16,755 |
| 2023-01-04 | $2.66 | $2.66 | $2.40 | $2.58 | $2.58 | 85,950 |
| 2023-01-03 | $2.37 | $2.54 | $2.35 | $2.45 | $2.45 | 108,871 |
| 2022-12-30 | $2.11 | $2.40 | $2.11 | $2.33 | $2.33 | 46,601 |
| 2022-12-29 | $2.33 | $2.35 | $2.17 | $2.18 | $2.18 | 39,198 |
| 2022-12-28 | $2.10 | $2.13 | $2.10 | $2.11 | $2.11 | 36,789 |
| 2022-12-27 | $2.18 | $2.29 | $2.07 | $2.10 | $2.10 | 12,150 |
| 2022-12-23 | $2.10 | $2.25 | $2.03 | $2.19 | $2.19 | 11,177 |
| 2022-12-22 | $2.17 | $2.17 | $2.02 | $2.09 | $2.09 | 45,332 |
| 2022-12-21 | $2.15 | $2.19 | $2.08 | $2.08 | $2.08 | 18,721 |
| 2022-12-20 | $2.36 | $2.36 | $2.20 | $2.20 | $2.20 | 9,039 |
| 2022-12-19 | $2.19 | $2.35 | $2.19 | $2.35 | $2.35 | 25,031 |
| 2022-12-16 | $2.25 | $2.25 | $2.19 | $2.25 | $2.25 | 10,608 |
| 2022-12-15 | $2.13 | $2.42 | $2.10 | $2.20 | $2.20 | 6,188 |
| 2022-12-14 | $1.93 | $2.39 | $1.89 | $2.14 | $2.14 | 7,578 |
| 2022-12-13 | $1.88 | $2.30 | $1.88 | $2.11 | $2.11 | 49,907 |
| 2022-12-12 | $1.83 | $1.96 | $1.83 | $1.86 | $1.86 | 13,819 |
| 2022-12-09 | $1.91 | $1.94 | $1.79 | $1.80 | $1.80 | 18,055 |
| 2022-12-08 | $1.95 | $1.97 | $1.79 | $1.96 | $1.96 | 25,768 |
| 2022-12-07 | $1.96 | $2.02 | $1.88 | $1.91 | $1.91 | 13,300 |
| 2022-12-06 | $2.09 | $2.33 | $1.90 | $2.02 | $2.02 | 25,166 |
| 2022-12-05 | $2.23 | $2.23 | $2.01 | $2.02 | $2.02 | 13,626 |
| 2022-12-02 | $2.10 | $2.30 | $2.10 | $2.19 | $2.19 | 9,789 |
| 2022-12-01 | $2.40 | $2.45 | $2.10 | $2.15 | $2.15 | 14,040 |
| 2022-11-30 | $2.22 | $2.29 | $2.22 | $2.23 | $2.23 | 22,271 |
| 2022-11-29 | $2.40 | $2.40 | $2.10 | $2.19 | $2.19 | 22,935 |
| 2022-11-28 | $2.39 | $2.48 | $2.39 | $2.48 | $2.48 | 1,906 |
| 2022-11-25 | $2.33 | $2.60 | $2.22 | $2.35 | $2.35 | 5,509 |
| 2022-11-23 | $2.30 | $2.32 | $2.19 | $2.31 | $2.31 | 3,370 |
| 2022-11-22 | $2.18 | $2.22 | $2.12 | $2.12 | $2.12 | 22,930 |
| 2022-11-21 | $2.40 | $2.40 | $2.11 | $2.22 | $2.22 | 14,612 |
| 2022-11-18 | $2.33 | $2.44 | $2.33 | $2.44 | $2.44 | 2,702 |
| 2022-11-17 | $2.45 | $2.45 | $2.20 | $2.40 | $2.40 | 22,116 |
| 2022-11-16 | $2.55 | $2.68 | $2.37 | $2.49 | $2.49 | 24,915 |
| 2022-11-15 | $2.69 | $2.79 | $2.50 | $2.61 | $2.61 | 33,713 |
| 2022-11-14 | $2.85 | $2.85 | $2.66 | $2.68 | $2.68 | 18,219 |
| 2022-11-11 | $2.80 | $2.88 | $2.70 | $2.78 | $2.78 | 8,189 |
| 2022-11-10 | $2.97 | $3.00 | $2.60 | $2.78 | $2.78 | 16,768 |
| 2022-11-09 | $2.94 | $3.08 | $2.80 | $2.95 | $2.95 | 8,806 |
| 2022-11-08 | $3.29 | $3.30 | $2.96 | $3.02 | $3.02 | 13,766 |
| 2022-11-07 | $2.96 | $3.13 | $2.93 | $3.04 | $3.04 | 25,514 |
| 2022-11-04 | $3.10 | $3.25 | $2.87 | $2.87 | $2.87 | 7,062 |
| 2022-11-03 | $3.15 | $3.34 | $3.12 | $3.12 | $3.12 | 5,954 |
| 2022-11-02 | $3.40 | $3.60 | $3.22 | $3.22 | $3.22 | 5,968 |
| 2022-11-01 | $3.44 | $3.52 | $3.40 | $3.52 | $3.52 | 5,529 |
| 2022-10-31 | $3.18 | $3.76 | $3.18 | $3.52 | $3.52 | 7,639 |
| 2022-10-28 | $3.26 | $3.29 | $2.94 | $3.23 | $3.23 | 8,537 |
| 2022-10-27 | $3.09 | $3.33 | $3.03 | $3.14 | $3.14 | 21,521 |
| 2022-10-26 | $3.05 | $3.14 | $3.00 | $3.05 | $3.05 | 2,375 |
| 2022-10-25 | $3.00 | $3.01 | $2.85 | $2.93 | $2.93 | 122,836 |
| 2022-10-24 | $2.96 | $3.11 | $2.86 | $2.88 | $2.88 | 8,187 |
| 2022-10-21 | $3.16 | $3.30 | $2.97 | $2.97 | $2.97 | 52,486 |
| 2022-10-20 | $3.06 | $3.42 | $3.05 | $3.25 | $3.25 | 11,197 |
| 2022-10-19 | $3.09 | $3.15 | $3.04 | $3.10 | $3.10 | 28,599 |
| 2022-10-18 | $3.00 | $3.34 | $3.00 | $3.27 | $3.27 | 22,802 |
| 2022-10-17 | $3.00 | $3.29 | $2.99 | $3.11 | $3.11 | 7,299 |
| 2022-10-14 | $3.24 | $3.27 | $3.00 | $3.00 | $3.00 | 1,702 |
| 2022-10-13 | $3.39 | $3.39 | $2.84 | $3.27 | $3.27 | 26,680 |
| 2022-10-12 | $3.09 | $3.45 | $3.03 | $3.45 | $3.45 | 43,419 |
| 2022-10-11 | $3.15 | $3.21 | $3.02 | $3.08 | $3.08 | 13,939 |
| 2022-10-10 | $3.20 | $3.53 | $3.15 | $3.15 | $3.15 | 11,828 |
| 2022-10-07 | $3.34 | $3.71 | $3.19 | $3.20 | $3.20 | 14,602 |
| 2022-10-06 | $3.26 | $3.26 | $3.03 | $3.12 | $3.12 | 8,999 |
| 2022-10-05 | $3.40 | $3.40 | $3.27 | $3.34 | $3.34 | 3,391 |
| 2022-10-04 | $3.50 | $3.50 | $3.41 | $3.42 | $3.42 | 19,469 |
| 2022-10-03 | $3.39 | $3.86 | $3.39 | $3.48 | $3.48 | 18,128 |
| 2022-09-30 | $3.39 | $3.60 | $3.35 | $3.35 | $3.35 | 7,931 |
| 2022-09-29 | $2.97 | $3.19 | $2.97 | $3.06 | $3.06 | 6,881 |
| 2022-09-28 | $3.06 | $3.18 | $2.99 | $3.01 | $3.01 | 13,161 |
| 2022-09-27 | $3.20 | $3.48 | $2.85 | $3.10 | $3.10 | 72,963 |
| 2022-09-26 | $3.26 | $3.48 | $3.14 | $3.14 | $3.14 | 19,703 |
| 2022-09-23 | $3.78 | $3.82 | $3.14 | $3.40 | $3.40 | 25,997 |
| 2022-09-22 | $3.89 | $3.96 | $3.80 | $3.91 | $3.91 | 16,468 |
| 2022-09-21 | $4.00 | $4.08 | $3.86 | $3.89 | $3.89 | 16,584 |
| 2022-09-20 | $4.02 | $4.05 | $3.88 | $3.95 | $3.95 | 12,504 |
| 2022-09-19 | $4.73 | $4.73 | $4.04 | $4.08 | $4.08 | 20,505 |
| 2022-09-16 | $4.79 | $4.84 | $4.00 | $4.16 | $4.16 | 67,509 |
| 2022-09-15 | $4.68 | $5.20 | $4.68 | $4.85 | $4.85 | 43,379 |
| 2022-09-14 | $4.21 | $4.70 | $4.15 | $4.60 | $4.60 | 31,899 |
| 2022-09-13 | $4.15 | $4.42 | $3.96 | $4.25 | $4.25 | 44,038 |
| 2022-09-12 | $4.00 | $4.25 | $3.84 | $4.15 | $4.15 | 65,142 |
| 2022-09-09 | $3.47 | $3.98 | $3.36 | $3.92 | $3.92 | 48,197 |
| 2022-09-08 | $3.51 | $3.60 | $3.48 | $3.58 | $3.58 | 18,548 |
| 2022-09-07 | $3.41 | $3.64 | $3.38 | $3.52 | $3.52 | 31,378 |
| 2022-09-06 | $3.21 | $3.50 | $3.20 | $3.41 | $3.41 | 36,943 |
| 2022-09-02 | $3.60 | $3.60 | $3.16 | $3.29 | $3.29 | 20,940 |
| 2022-09-01 | $3.49 | $3.56 | $3.26 | $3.50 | $3.50 | 43,043 |
| 2022-08-31 | $3.11 | $3.31 | $3.02 | $3.15 | $3.15 | 17,196 |
| 2022-08-30 | $3.20 | $3.44 | $3.09 | $3.18 | $3.18 | 16,556 |
| 2022-08-29 | $3.21 | $3.42 | $3.11 | $3.26 | $3.26 | 28,797 |
| 2022-08-26 | $3.40 | $3.54 | $3.25 | $3.30 | $3.30 | 19,793 |
| 2022-08-25 | $3.70 | $3.75 | $3.35 | $3.35 | $3.35 | 32,637 |
| 2022-08-24 | $3.53 | $3.67 | $3.42 | $3.66 | $3.66 | 39,652 |
| 2022-08-23 | $3.45 | $3.60 | $3.42 | $3.50 | $3.50 | 5,580 |
| 2022-08-22 | $3.48 | $3.68 | $3.29 | $3.43 | $3.43 | 30,141 |
| 2022-08-19 | $3.25 | $3.58 | $3.02 | $3.48 | $3.48 | 54,434 |
| 2022-08-18 | $3.26 | $3.59 | $3.10 | $3.18 | $3.18 | 48,919 |
| 2022-08-17 | $3.20 | $3.63 | $3.20 | $3.26 | $3.26 | 62,149 |
| 2022-08-16 | $2.88 | $3.34 | $2.80 | $3.12 | $3.12 | 71,175 |
| 2022-08-15 | $2.80 | $3.01 | $2.59 | $2.86 | $2.86 | 58,408 |
| 2022-08-12 | $2.79 | $2.89 | $2.76 | $2.77 | $2.77 | 4,405 |
| 2022-08-11 | $2.57 | $2.84 | $2.57 | $2.76 | $2.76 | 25,799 |
| 2022-08-10 | $2.55 | $2.77 | $2.50 | $2.58 | $2.58 | 34,816 |
| 2022-08-09 | $2.70 | $2.85 | $2.28 | $2.52 | $2.52 | 53,300 |
| 2022-08-08 | $2.69 | $2.79 | $2.61 | $2.66 | $2.66 | 44,665 |
| 2022-08-05 | $2.71 | $2.80 | $2.63 | $2.64 | $2.64 | 81,019 |
| 2022-08-04 | $2.31 | $2.84 | $2.31 | $2.70 | $2.70 | 92,036 |
| 2022-08-03 | $2.83 | $2.95 | $2.16 | $2.35 | $2.35 | 329,553 |
| 2022-08-02 | $3.34 | $3.34 | $2.75 | $2.80 | $2.80 | 164,907 |
| 2022-08-01 | $3.52 | $3.67 | $3.10 | $3.33 | $3.33 | 50,575 |
| 2022-07-29 | $3.72 | $3.72 | $3.34 | $3.53 | $3.53 | 21,063 |
| 2022-07-28 | $3.66 | $3.80 | $3.47 | $3.60 | $3.60 | 43,325 |
| 2022-07-27 | $3.45 | $3.60 | $3.37 | $3.59 | $3.59 | 102,753 |
| 2022-07-26 | $2.99 | $3.67 | $2.99 | $3.30 | $3.30 | 408,007 |
| 2022-07-25 | $3.40 | $3.40 | $3.08 | $3.20 | $3.20 | 29,072 |
| 2022-07-22 | $3.29 | $3.45 | $3.22 | $3.26 | $3.26 | 39,554 |
| 2022-07-21 | $3.23 | $3.35 | $3.21 | $3.24 | $3.24 | 32,681 |
| 2022-07-20 | $3.15 | $3.25 | $3.13 | $3.24 | $3.24 | 34,978 |
| 2022-07-19 | $2.96 | $3.31 | $2.96 | $3.09 | $3.09 | 55,112 |
| 2022-07-18 | $2.87 | $3.04 | $2.87 | $2.94 | $2.94 | 4,088 |
| 2022-07-15 | $3.03 | $3.10 | $2.87 | $2.96 | $2.96 | 14,475 |
| 2022-07-14 | $2.93 | $3.12 | $2.85 | $3.01 | $3.01 | 38,050 |
| 2022-07-13 | $2.90 | $2.99 | $2.85 | $2.92 | $2.92 | 50,334 |
| 2022-07-12 | $2.86 | $3.00 | $2.86 | $2.97 | $2.97 | 5,870 |
| 2022-07-11 | $2.87 | $3.01 | $2.85 | $2.86 | $2.86 | 35,353 |
| 2022-07-08 | $3.00 | $3.15 | $2.97 | $3.07 | $3.07 | 102,626 |
| 2022-07-07 | $2.79 | $3.07 | $2.77 | $3.04 | $3.04 | 99,182 |
| 2022-07-06 | $2.95 | $3.08 | $2.73 | $2.83 | $2.83 | 75,993 |
| 2022-07-05 | $2.55 | $3.05 | $2.55 | $2.91 | $2.91 | 170,529 |
| 2022-07-01 | $2.61 | $2.80 | $2.61 | $2.65 | $2.65 | 84,058 |
| 2022-06-30 | $2.37 | $2.75 | $2.27 | $2.65 | $2.65 | 171,742 |
| 2022-06-29 | $2.12 | $2.43 | $2.11 | $2.33 | $2.33 | 94,115 |
| 2022-06-28 | $2.25 | $2.29 | $2.15 | $2.23 | $2.23 | 107,623 |
| 2022-06-27 | $2.22 | $2.35 | $2.19 | $2.24 | $2.24 | 44,963 |
| 2022-06-24 | $2.29 | $2.36 | $2.19 | $2.25 | $2.25 | 1,018,611 |
| 2022-06-23 | $2.29 | $2.40 | $2.16 | $2.31 | $2.31 | 115,260 |
| 2022-06-22 | $2.25 | $2.56 | $2.17 | $2.30 | $2.30 | 138,354 |
| 2022-06-21 | $2.12 | $2.41 | $2.10 | $2.18 | $2.18 | 54,975 |
| 2022-06-17 | $2.06 | $2.20 | $2.05 | $2.08 | $2.08 | 37,950 |
| 2022-06-16 | $2.17 | $2.25 | $2.00 | $2.03 | $2.03 | 84,238 |
| 2022-06-15 | $2.25 | $2.44 | $2.13 | $2.21 | $2.21 | 32,250 |
| 2022-06-14 | $2.20 | $2.37 | $2.02 | $2.17 | $2.17 | 68,063 |
| 2022-06-13 | $2.37 | $2.41 | $2.14 | $2.18 | $2.18 | 50,793 |
| 2022-06-10 | $2.53 | $2.55 | $2.31 | $2.37 | $2.37 | 41,151 |
| 2022-06-09 | $2.30 | $2.68 | $2.30 | $2.50 | $2.50 | 96,851 |
| 2022-06-08 | $2.50 | $2.50 | $2.26 | $2.30 | $2.30 | 40,022 |
| 2022-06-07 | $2.22 | $2.47 | $2.22 | $2.36 | $2.36 | 81,951 |
| 2022-06-06 | $2.22 | $2.29 | $2.15 | $2.20 | $2.20 | 79,820 |
| 2022-06-03 | $2.10 | $2.25 | $2.10 | $2.22 | $2.22 | 41,397 |
| 2022-06-02 | $2.11 | $2.16 | $2.10 | $2.11 | $2.11 | 30,994 |
| 2022-06-01 | $2.16 | $2.23 | $2.08 | $2.09 | $2.09 | 24,293 |
| 2022-05-31 | $2.10 | $2.26 | $2.05 | $2.07 | $2.07 | 107,907 |
| 2022-05-27 | $2.10 | $2.16 | $2.06 | $2.08 | $2.08 | 13,387 |
| 2022-05-26 | $2.00 | $2.14 | $2.00 | $2.12 | $2.12 | 59,116 |
| 2022-05-25 | $2.05 | $2.30 | $2.00 | $2.03 | $2.03 | 107,298 |
| 2022-05-24 | $2.01 | $2.25 | $1.97 | $2.07 | $2.07 | 166,413 |
| 2022-05-23 | $2.01 | $2.10 | $1.93 | $1.96 | $1.96 | 65,661 |
| 2022-05-20 | $2.10 | $2.10 | $1.92 | $2.00 | $2.00 | 81,826 |
| 2022-05-19 | $2.11 | $2.25 | $2.00 | $2.02 | $2.02 | 471,029 |
| 2022-05-18 | $2.13 | $2.18 | $2.08 | $2.11 | $2.11 | 83,411 |
| 2022-05-17 | $2.12 | $2.30 | $2.12 | $2.16 | $2.16 | 78,894 |
| 2022-05-16 | $2.08 | $2.52 | $2.05 | $2.09 | $2.09 | 148,224 |
| 2022-05-13 | $2.26 | $2.46 | $2.04 | $2.14 | $2.14 | 82,674 |
| 2022-05-12 | $2.25 | $2.38 | $2.10 | $2.12 | $2.12 | 215,384 |
| 2022-05-11 | $2.45 | $2.72 | $2.21 | $2.31 | $2.31 | 150,011 |
| 2022-05-10 | $2.23 | $2.46 | $2.20 | $2.40 | $2.40 | 151,536 |
| 2022-05-09 | $2.23 | $2.42 | $2.09 | $2.20 | $2.20 | 67,579 |
| 2022-05-06 | $2.19 | $2.54 | $2.08 | $2.23 | $2.23 | 109,418 |
| 2022-05-05 | $2.13 | $2.33 | $2.12 | $2.16 | $2.16 | 63,467 |
| 2022-05-04 | $2.17 | $2.21 | $2.09 | $2.19 | $2.19 | 53,610 |
| 2022-05-03 | $2.40 | $2.56 | $2.03 | $2.15 | $2.15 | 135,351 |
| 2022-05-02 | $2.35 | $2.59 | $2.29 | $2.40 | $2.40 | 80,130 |
| 2022-04-29 | $2.37 | $2.43 | $2.21 | $2.32 | $2.32 | 94,341 |
| 2022-04-28 | $2.31 | $2.38 | $2.12 | $2.34 | $2.34 | 38,496 |
| 2022-04-27 | $2.24 | $2.35 | $2.20 | $2.22 | $2.22 | 40,751 |
| 2022-04-26 | $2.30 | $2.42 | $2.23 | $2.24 | $2.24 | 43,593 |
| 2022-04-25 | $2.25 | $2.46 | $2.22 | $2.37 | $2.37 | 51,393 |
| 2022-04-22 | $2.33 | $2.44 | $2.21 | $2.31 | $2.31 | 36,623 |
| 2022-04-21 | $2.53 | $2.64 | $2.26 | $2.31 | $2.31 | 95,917 |
| 2022-04-20 | $2.49 | $2.62 | $2.44 | $2.51 | $2.51 | 35,420 |
| 2022-04-19 | $2.54 | $2.75 | $2.40 | $2.49 | $2.49 | 66,750 |
| 2022-04-18 | $2.58 | $2.58 | $2.26 | $2.51 | $2.51 | 56,611 |
| 2022-04-14 | $2.76 | $2.76 | $2.51 | $2.58 | $2.58 | 37,644 |
| 2022-04-13 | $2.79 | $2.94 | $2.69 | $2.76 | $2.76 | 39,596 |
| 2022-04-12 | $2.82 | $2.82 | $2.65 | $2.76 | $2.76 | 26,865 |
| 2022-04-11 | $2.89 | $2.93 | $2.70 | $2.78 | $2.78 | 36,221 |
| 2022-04-08 | $2.88 | $3.07 | $2.81 | $2.89 | $2.89 | 49,856 |
| 2022-04-07 | $2.77 | $3.01 | $2.76 | $2.90 | $2.90 | 61,528 |
| 2022-04-06 | $2.80 | $2.97 | $2.66 | $2.77 | $2.77 | 62,271 |
| 2022-04-05 | $3.19 | $3.19 | $2.88 | $2.88 | $2.88 | 54,499 |
| 2022-04-04 | $3.08 | $3.13 | $2.98 | $3.02 | $3.02 | 45,946 |
| 2022-04-01 | $2.99 | $3.09 | $2.97 | $3.04 | $3.04 | 30,992 |
| 2022-03-31 | $3.23 | $3.36 | $2.92 | $2.94 | $2.94 | 134,471 |
| 2022-03-30 | $3.27 | $3.50 | $3.23 | $3.23 | $3.23 | 38,073 |
| 2022-03-29 | $3.30 | $3.50 | $3.22 | $3.23 | $3.23 | 41,777 |
| 2022-03-28 | $3.40 | $3.60 | $3.20 | $3.30 | $3.30 | 35,940 |
| 2022-03-25 | $3.50 | $3.60 | $3.37 | $3.40 | $3.40 | 22,757 |
| 2022-03-24 | $3.74 | $3.74 | $3.39 | $3.49 | $3.49 | 42,696 |
| 2022-03-23 | $3.51 | $3.69 | $3.46 | $3.57 | $3.57 | 47,241 |
| 2022-03-22 | $3.63 | $3.74 | $3.53 | $3.54 | $3.54 | 40,899 |
| 2022-03-21 | $3.44 | $3.94 | $3.44 | $3.56 | $3.56 | 55,568 |
| 2022-03-18 | $3.49 | $4.03 | $3.33 | $3.42 | $3.42 | 63,607 |
| 2022-03-17 | $3.34 | $3.74 | $3.33 | $3.49 | $3.49 | 48,050 |
| 2022-03-16 | $3.65 | $3.65 | $3.31 | $3.42 | $3.42 | 40,848 |
| 2022-03-15 | $3.60 | $3.70 | $3.41 | $3.53 | $3.53 | 16,814 |
| 2022-03-14 | $3.73 | $3.98 | $3.52 | $3.53 | $3.53 | 25,110 |
| 2022-03-11 | $4.13 | $4.17 | $3.96 | $4.00 | $4.00 | 14,873 |
| 2022-03-10 | $4.32 | $4.34 | $4.09 | $4.21 | $4.21 | 29,395 |
| 2022-03-09 | $4.45 | $4.52 | $4.18 | $4.35 | $4.35 | 18,964 |
| 2022-03-08 | $4.10 | $4.66 | $3.88 | $4.29 | $4.29 | 27,541 |
| 2022-03-07 | $4.26 | $4.35 | $4.16 | $4.17 | $4.17 | 26,561 |
| 2022-03-04 | $4.37 | $4.43 | $4.08 | $4.12 | $4.12 | 8,914 |
| 2022-03-03 | $4.72 | $4.86 | $4.23 | $4.43 | $4.43 | 24,280 |
| 2022-03-02 | $4.40 | $4.71 | $4.24 | $4.58 | $4.58 | 23,990 |
| 2022-03-01 | $4.70 | $4.97 | $4.38 | $4.49 | $4.49 | 33,784 |
| 2022-02-28 | $5.08 | $5.09 | $4.38 | $4.82 | $4.82 | 148,358 |
| 2022-02-25 | $4.66 | $5.30 | $4.66 | $5.02 | $5.02 | 41,722 |
| 2022-02-24 | $4.35 | $4.78 | $4.15 | $4.66 | $4.66 | 21,250 |
| 2022-02-23 | $4.92 | $4.92 | $4.45 | $4.61 | $4.61 | 17,556 |
| 2022-02-22 | $5.05 | $5.05 | $4.64 | $4.80 | $4.80 | 38,377 |
| 2022-02-18 | $5.00 | $5.14 | $4.84 | $4.98 | $4.98 | 31,062 |
| 2022-02-17 | $5.20 | $5.20 | $5.09 | $5.11 | $5.11 | 18,406 |
| 2022-02-16 | $5.07 | $5.33 | $5.05 | $5.29 | $5.29 | 24,795 |
| 2022-02-15 | $5.30 | $5.77 | $5.07 | $5.21 | $5.21 | 39,087 |
| 2022-02-14 | $5.09 | $5.23 | $5.01 | $5.05 | $5.05 | 14,440 |
| 2022-02-11 | $5.24 | $5.32 | $5.05 | $5.20 | $5.20 | 29,438 |
| 2022-02-10 | $5.41 | $5.54 | $5.03 | $5.17 | $5.17 | 27,928 |
| 2022-02-09 | $5.78 | $5.88 | $4.96 | $5.62 | $5.62 | 102,455 |
| 2022-02-08 | $5.48 | $6.03 | $5.29 | $5.55 | $5.55 | 26,131 |
| 2022-02-07 | $5.67 | $5.73 | $5.34 | $5.55 | $5.55 | 40,081 |
| 2022-02-04 | $5.72 | $5.85 | $5.32 | $5.73 | $5.73 | 55,484 |
| 2022-02-03 | $5.60 | $6.05 | $5.56 | $5.83 | $5.83 | 33,200 |
| 2022-02-02 | $6.27 | $6.28 | $5.59 | $5.71 | $5.71 | 51,677 |
| 2022-02-01 | $6.30 | $6.46 | $6.14 | $6.27 | $6.27 | 56,480 |
| 2022-01-31 | $5.87 | $6.31 | $5.77 | $6.21 | $6.21 | 50,073 |
| 2022-01-28 | $6.23 | $6.29 | $5.81 | $6.00 | $6.00 | 72,950 |
| 2022-01-27 | $6.81 | $6.86 | $6.22 | $6.30 | $6.30 | 54,776 |
| 2022-01-26 | $7.26 | $7.26 | $6.23 | $6.41 | $6.41 | 59,218 |
| 2022-01-25 | $7.67 | $8.12 | $6.93 | $7.23 | $7.23 | 38,305 |
| 2022-01-24 | $7.64 | $8.14 | $7.50 | $7.88 | $7.88 | 40,090 |
| 2022-01-21 | $7.77 | $7.93 | $7.50 | $7.70 | $7.70 | 50,244 |
| 2022-01-20 | $8.04 | $8.07 | $7.90 | $8.01 | $8.01 | 37,441 |
| 2022-01-19 | $8.29 | $8.42 | $7.70 | $7.96 | $7.96 | 37,236 |
| 2022-01-18 | $8.88 | $8.88 | $8.00 | $8.05 | $8.05 | 26,820 |
| 2022-01-14 | $9.15 | $9.25 | $8.87 | $8.98 | $8.98 | 38,575 |
| 2022-01-13 | $8.84 | $9.18 | $8.63 | $9.01 | $9.01 | 67,445 |
| 2022-01-12 | $8.52 | $9.32 | $8.52 | $8.92 | $8.92 | 77,435 |
| 2022-01-11 | $8.60 | $8.92 | $8.55 | $8.66 | $8.66 | 29,442 |
| 2022-01-10 | $8.56 | $8.81 | $8.55 | $8.81 | $8.81 | 31,727 |
| 2022-01-07 | $8.69 | $8.80 | $8.37 | $8.65 | $8.65 | 16,777 |
| 2022-01-06 | $9.24 | $9.59 | $8.67 | $8.82 | $8.82 | 39,651 |
| 2022-01-05 | $8.91 | $9.60 | $8.57 | $9.07 | $9.07 | 74,454 |
| 2022-01-04 | $8.99 | $9.22 | $8.80 | $8.92 | $8.92 | 19,181 |
| 2022-01-03 | $8.64 | $9.00 | $8.55 | $8.86 | $8.86 | 46,804 |
| 2021-12-31 | $8.67 | $8.83 | $8.55 | $8.55 | $8.55 | 32,255 |
| 2021-12-30 | $8.70 | $9.07 | $8.60 | $8.65 | $8.65 | 31,588 |
| 2021-12-29 | $8.77 | $9.13 | $8.56 | $8.65 | $8.65 | 33,065 |
| 2021-12-28 | $9.80 | $9.84 | $8.70 | $8.98 | $8.98 | 86,373 |
| 2021-12-27 | $9.26 | $10.00 | $9.24 | $9.68 | $9.68 | 115,704 |
| 2021-12-23 | $8.02 | $9.01 | $7.94 | $8.95 | $8.95 | 150,299 |
| 2021-12-22 | $6.88 | $7.92 | $6.78 | $7.92 | $7.92 | 171,258 |
| 2021-12-21 | $7.60 | $7.60 | $6.87 | $6.87 | $6.87 | 40,320 |
| 2021-12-20 | $6.60 | $7.74 | $6.55 | $6.88 | $6.88 | 56,967 |
| 2021-12-17 | $7.08 | $7.80 | $6.71 | $6.92 | $6.92 | 130,755 |
| 2021-12-16 | $7.79 | $7.91 | $7.07 | $7.18 | $7.18 | 26,466 |
| 2021-12-15 | $8.19 | $8.57 | $7.01 | $7.58 | $7.58 | 56,072 |
| 2021-12-14 | $6.68 | $8.81 | $6.21 | $8.26 | $8.26 | 488,619 |
| 2021-12-13 | $7.25 | $7.33 | $6.52 | $6.67 | $6.67 | 75,663 |
| 2021-12-10 | $6.89 | $7.18 | $6.58 | $6.69 | $6.69 | 35,899 |
| 2021-12-09 | $7.25 | $7.54 | $6.82 | $7.00 | $7.00 | 13,627 |
| 2021-12-08 | $7.25 | $7.66 | $6.53 | $7.39 | $7.39 | 22,902 |
| 2021-12-07 | $6.69 | $7.54 | $6.69 | $7.40 | $7.40 | 79,634 |
| 2021-12-06 | $5.95 | $7.12 | $5.95 | $6.87 | $6.87 | 102,403 |
| 2021-12-03 | $6.22 | $6.40 | $5.96 | $6.07 | $6.07 | 44,406 |
| 2021-12-02 | $6.30 | $6.37 | $6.00 | $6.30 | $6.30 | 21,826 |
| 2021-12-01 | $6.98 | $6.98 | $6.31 | $6.31 | $6.31 | 24,387 |
| 2021-11-30 | $6.95 | $7.24 | $6.65 | $6.88 | $6.88 | 20,028 |
| 2021-11-29 | $7.18 | $7.28 | $6.93 | $7.01 | $7.01 | 15,162 |
| 2021-11-26 | $7.41 | $7.51 | $6.91 | $7.03 | $7.03 | 15,482 |
| 2021-11-24 | $7.94 | $7.94 | $7.42 | $7.72 | $7.72 | 33,759 |
| 2021-11-23 | $8.24 | $8.58 | $7.72 | $7.97 | $7.97 | 51,280 |
| 2021-11-22 | $8.31 | $9.17 | $8.00 | $8.63 | $8.63 | 168,231 |
| 2021-11-19 | $7.58 | $8.19 | $7.58 | $7.99 | $7.99 | 17,646 |
| 2021-11-18 | $7.72 | $7.98 | $7.55 | $7.77 | $7.77 | 25,321 |
| 2021-11-17 | $8.14 | $8.26 | $7.77 | $8.16 | $8.16 | 18,096 |
| 2021-11-16 | $8.19 | $8.52 | $7.92 | $8.15 | $8.15 | 21,130 |
| 2021-11-15 | $8.66 | $8.68 | $7.94 | $8.17 | $8.17 | 45,273 |
| 2021-11-12 | $8.65 | $9.00 | $8.42 | $8.85 | $8.85 | 26,798 |
| 2021-11-11 | $7.39 | $8.43 | $7.39 | $8.41 | $8.41 | 27,132 |
| 2021-11-10 | $7.98 | $8.01 | $7.58 | $7.71 | $7.71 | 21,602 |
| 2021-11-09 | $7.92 | $8.30 | $7.79 | $8.01 | $8.01 | 27,501 |
| 2021-11-08 | $7.29 | $8.94 | $6.56 | $8.50 | $8.50 | 63,129 |
| 2021-11-05 | $7.70 | $7.93 | $7.59 | $7.93 | $7.93 | 29,798 |
| 2021-11-04 | $7.23 | $7.63 | $7.04 | $7.58 | $7.58 | 17,964 |
| 2021-11-03 | $7.06 | $7.24 | $6.67 | $7.17 | $7.17 | 17,767 |
| 2021-11-02 | $6.82 | $7.25 | $6.47 | $7.10 | $7.10 | 27,975 |
| 2021-11-01 | $6.57 | $7.05 | $6.34 | $7.00 | $7.00 | 18,629 |
| 2021-10-29 | $6.61 | $6.68 | $6.32 | $6.56 | $6.56 | 15,793 |
| 2021-10-28 | $6.57 | $7.17 | $6.51 | $6.51 | $6.51 | 5,923 |
| 2021-10-27 | $6.48 | $6.69 | $6.31 | $6.52 | $6.52 | 24,689 |
| 2021-10-26 | $6.57 | $6.89 | $6.44 | $6.67 | $6.67 | 23,286 |
| 2021-10-25 | $6.77 | $6.82 | $6.42 | $6.52 | $6.52 | 13,690 |
| 2021-10-22 | $6.94 | $6.94 | $6.55 | $6.69 | $6.69 | 20,414 |
| 2021-10-21 | $7.39 | $7.49 | $6.78 | $7.01 | $7.01 | 20,951 |
| 2021-10-20 | $7.07 | $7.94 | $7.00 | $7.78 | $7.78 | 42,423 |
| 2021-10-19 | $6.40 | $7.01 | $6.30 | $6.89 | $6.89 | 18,772 |
| 2021-10-18 | $6.44 | $6.59 | $6.18 | $6.31 | $6.31 | 58,244 |
| 2021-10-15 | $6.88 | $6.98 | $6.44 | $6.44 | $6.44 | 38,363 |
| 2021-10-14 | $6.46 | $7.10 | $6.36 | $6.67 | $6.67 | 71,255 |
| 2021-10-13 | $6.90 | $6.91 | $6.55 | $6.61 | $6.61 | 14,214 |
| 2021-10-12 | $6.43 | $6.78 | $6.11 | $6.72 | $6.72 | 9,911 |
| 2021-10-11 | $6.40 | $6.71 | $6.39 | $6.44 | $6.44 | 6,210 |
| 2021-10-08 | $7.02 | $7.16 | $6.27 | $6.55 | $6.55 | 10,633 |
| 2021-10-07 | $6.49 | $7.18 | $6.36 | $6.92 | $6.92 | 18,132 |
| 2021-10-06 | $6.45 | $6.80 | $6.21 | $6.32 | $6.32 | 19,255 |
| 2021-10-05 | $6.94 | $7.11 | $6.11 | $6.40 | $6.40 | 25,156 |
| 2021-10-04 | $7.00 | $7.44 | $6.59 | $6.80 | $6.80 | 30,530 |
| 2021-10-01 | $7.53 | $7.77 | $6.86 | $7.21 | $7.21 | 64,137 |
| 2021-09-30 | $7.49 | $7.52 | $7.29 | $7.45 | $7.45 | 22,266 |
| 2021-09-29 | $7.85 | $8.25 | $7.06 | $7.41 | $7.41 | 34,529 |
| 2021-09-28 | $8.02 | $8.26 | $7.78 | $7.93 | $7.93 | 45,860 |
| 2021-09-27 | $8.64 | $8.82 | $8.00 | $8.17 | $8.17 | 41,666 |
| 2021-09-24 | $8.00 | $8.99 | $8.00 | $8.64 | $8.64 | 71,972 |
| 2021-09-23 | $8.32 | $8.32 | $7.80 | $8.11 | $8.11 | 14,937 |
| 2021-09-22 | $7.78 | $8.30 | $7.61 | $8.04 | $8.04 | 16,172 |
| 2021-09-21 | $8.05 | $8.29 | $7.71 | $7.80 | $7.80 | 18,327 |
| 2021-09-20 | $7.60 | $8.50 | $7.50 | $8.10 | $8.10 | 46,949 |
| 2021-09-17 | $7.70 | $8.03 | $7.53 | $7.98 | $7.98 | 67,227 |
| 2021-09-16 | $7.64 | $8.33 | $7.56 | $7.76 | $7.76 | 20,088 |
| 2021-09-15 | $8.42 | $9.05 | $7.51 | $7.65 | $7.65 | 60,703 |
| 2021-09-14 | $9.18 | $9.18 | $8.40 | $8.49 | $8.49 | 35,227 |
| 2021-09-13 | $8.63 | $9.49 | $8.63 | $9.22 | $9.22 | 54,261 |
| 2021-09-10 | $9.62 | $9.75 | $8.60 | $8.66 | $8.66 | 56,265 |
| 2021-09-09 | $10.18 | $10.45 | $9.14 | $9.61 | $9.61 | 101,401 |
| 2021-09-08 | $8.90 | $10.72 | $8.89 | $10.19 | $10.19 | 497,405 |
| 2021-09-07 | $8.39 | $9.40 | $8.30 | $8.88 | $8.88 | 59,511 |
| 2021-09-03 | $9.03 | $9.88 | $8.27 | $8.41 | $8.41 | 54,749 |
| 2021-09-02 | $9.57 | $9.59 | $8.88 | $9.08 | $9.08 | 75,101 |
| 2021-09-01 | $10.68 | $10.90 | $8.09 | $9.71 | $9.71 | 267,949 |
| 2021-08-31 | $9.74 | $11.40 | $9.63 | $11.07 | $11.07 | 571,577 |
| 2021-08-30 | $7.89 | $10.69 | $7.79 | $9.46 | $9.46 | 699,486 |
| 2021-08-27 | $6.90 | $8.88 | $6.90 | $7.90 | $7.90 | 500,517 |
| 2021-08-26 | $7.04 | $7.53 | $6.10 | $6.28 | $6.28 | 62,520 |
| 2021-08-25 | $8.00 | $8.00 | $6.72 | $7.04 | $7.04 | 43,238 |
| 2021-08-24 | $7.60 | $7.70 | $7.11 | $7.39 | $7.39 | 36,480 |
| 2021-08-23 | $7.54 | $7.84 | $7.54 | $7.58 | $7.58 | 17,071 |
| 2021-08-20 | $7.74 | $7.84 | $6.60 | $7.84 | $7.84 | 53,171 |
| 2021-08-19 | $8.00 | $8.24 | $7.75 | $7.87 | $7.87 | 15,438 |
| 2021-08-18 | $8.14 | $8.40 | $8.00 | $8.11 | $8.11 | 20,881 |
| 2021-08-17 | $8.23 | $8.43 | $8.12 | $8.25 | $8.25 | 11,579 |
| 2021-08-16 | $8.26 | $8.55 | $8.10 | $8.22 | $8.22 | 21,966 |
| 2021-08-13 | $8.60 | $8.62 | $8.12 | $8.31 | $8.31 | 19,588 |
| 2021-08-12 | $8.54 | $8.54 | $8.23 | $8.50 | $8.50 | 17,726 |
| 2021-08-11 | $8.49 | $8.50 | $8.18 | $8.50 | $8.50 | 10,266 |
| 2021-08-10 | $8.36 | $8.49 | $8.10 | $8.49 | $8.49 | 12,962 |
| 2021-08-09 | $8.33 | $8.37 | $8.00 | $8.28 | $8.28 | 38,885 |
| 2021-08-06 | $8.21 | $8.31 | $8.02 | $8.22 | $8.22 | 13,097 |
| 2021-08-05 | $8.26 | $8.29 | $8.00 | $8.10 | $8.10 | 8,127 |
| 2021-08-04 | $8.37 | $8.37 | $8.05 | $8.14 | $8.14 | 9,715 |
| 2021-08-03 | $8.56 | $8.56 | $8.04 | $8.29 | $8.29 | 6,776 |
| 2021-08-02 | $8.37 | $8.66 | $8.09 | $8.56 | $8.56 | 8,562 |
| 2021-07-30 | $8.26 | $8.62 | $8.15 | $8.19 | $8.19 | 18,371 |
| 2021-07-29 | $8.73 | $8.73 | $8.30 | $8.46 | $8.46 | 8,656 |
| 2021-07-28 | $8.83 | $8.83 | $8.48 | $8.67 | $8.67 | 9,581 |
| 2021-07-27 | $8.91 | $8.97 | $8.50 | $8.82 | $8.82 | 27,914 |
| 2021-07-26 | $9.15 | $9.33 | $8.75 | $8.87 | $8.87 | 14,084 |
| 2021-07-23 | $8.94 | $9.12 | $8.48 | $9.12 | $9.12 | 13,918 |
| 2021-07-22 | $8.89 | $8.92 | $8.47 | $8.90 | $8.90 | 6,937 |
| 2021-07-21 | $8.88 | $9.00 | $8.46 | $8.88 | $8.88 | 12,299 |
| 2021-07-20 | $8.33 | $9.00 | $8.33 | $8.88 | $8.88 | 27,628 |
| 2021-07-19 | $8.62 | $8.63 | $8.37 | $8.38 | $8.38 | 24,970 |
| 2021-07-16 | $8.69 | $9.32 | $8.69 | $8.85 | $8.85 | 130,541 |
| 2021-07-15 | $8.43 | $8.45 | $8.25 | $8.36 | $8.36 | 34,648 |
| 2021-07-14 | $9.21 | $9.21 | $8.62 | $8.65 | $8.65 | 13,908 |
| 2021-07-13 | $8.91 | $9.23 | $8.82 | $9.01 | $9.01 | 18,944 |
| 2021-07-12 | $8.62 | $8.96 | $8.62 | $8.96 | $8.96 | 14,585 |
| 2021-07-09 | $8.97 | $8.97 | $8.43 | $8.51 | $8.51 | 26,500 |
| 2021-07-08 | $9.11 | $9.19 | $8.43 | $8.73 | $8.73 | 40,315 |
| 2021-07-07 | $9.22 | $9.46 | $9.11 | $9.15 | $9.15 | 19,335 |
| 2021-07-06 | $9.50 | $9.54 | $9.20 | $9.32 | $9.32 | 50,793 |
| 2021-07-02 | $9.50 | $9.64 | $9.25 | $9.29 | $9.29 | 47,750 |
| 2021-07-01 | $9.08 | $9.75 | $9.08 | $9.45 | $9.45 | 25,617 |
| 2021-06-30 | $9.41 | $9.76 | $9.11 | $9.33 | $9.33 | 29,175 |
| 2021-06-29 | $9.74 | $9.77 | $9.20 | $9.35 | $9.35 | 61,109 |
| 2021-06-28 | $9.53 | $9.80 | $9.53 | $9.60 | $9.60 | 20,422 |
| 2021-06-25 | $10.17 | $10.55 | $9.49 | $9.71 | $9.71 | 741,257 |
| 2021-06-24 | $9.78 | $10.39 | $9.45 | $9.64 | $9.64 | 32,563 |
| 2021-06-23 | $9.86 | $9.86 | $9.19 | $9.59 | $9.59 | 82,621 |
| 2021-06-22 | $8.56 | $9.35 | $8.50 | $9.14 | $9.14 | 80,016 |
| 2021-06-21 | $9.50 | $9.50 | $8.55 | $8.68 | $8.68 | 175,716 |
| 2021-06-18 | $10.50 | $10.71 | $8.63 | $8.63 | $8.63 | 270,071 |
| 2021-06-17 | $10.04 | $10.64 | $10.00 | $10.44 | $10.44 | 59,535 |
| 2021-06-16 | $10.61 | $10.63 | $9.99 | $10.06 | $10.06 | 84,095 |
| 2021-06-15 | $11.61 | $11.71 | $9.87 | $10.73 | $10.73 | 94,241 |
| 2021-06-14 | $12.26 | $12.78 | $11.59 | $11.71 | $11.71 | 86,045 |
| 2021-06-11 | $10.63 | $12.14 | $10.63 | $12.00 | $12.00 | 62,745 |
| 2021-06-10 | $9.74 | $12.14 | $9.74 | $10.71 | $10.71 | 205,060 |
| 2021-06-09 | $9.84 | $10.14 | $9.58 | $9.73 | $9.73 | 43,890 |
| 2021-06-08 | $9.95 | $10.24 | $9.44 | $9.63 | $9.63 | 56,002 |
| 2021-06-07 | $9.84 | $10.43 | $9.65 | $9.83 | $9.83 | 42,801 |
| 2021-06-04 | $9.57 | $9.72 | $9.20 | $9.70 | $9.70 | 52,268 |
| 2021-06-03 | $10.61 | $10.61 | $9.03 | $9.23 | $9.23 | 92,567 |
| 2021-06-02 | $10.65 | $10.96 | $10.61 | $10.69 | $10.69 | 30,869 |
| 2021-06-01 | $10.44 | $11.16 | $10.05 | $10.78 | $10.78 | 63,534 |
| 2021-05-28 | $9.56 | $10.26 | $8.80 | $10.05 | $10.05 | 29,271 |
| 2021-05-27 | $9.36 | $9.77 | $9.10 | $9.66 | $9.66 | 14,381 |
| 2021-05-26 | $9.15 | $9.48 | $9.11 | $9.41 | $9.41 | 56,053 |
| 2021-05-25 | $9.14 | $9.64 | $9.01 | $9.09 | $9.09 | 26,905 |
| 2021-05-24 | $9.58 | $9.58 | $9.21 | $9.21 | $9.21 | 12,053 |
| 2021-05-21 | $9.40 | $9.75 | $9.31 | $9.49 | $9.49 | 72,263 |
| 2021-05-20 | $8.82 | $9.64 | $8.82 | $9.39 | $9.39 | 52,125 |
| 2021-05-19 | $8.27 | $8.84 | $8.02 | $8.83 | $8.83 | 39,014 |
| 2021-05-18 | $8.00 | $8.47 | $7.96 | $8.36 | $8.36 | 85,747 |
| 2021-05-17 | $7.78 | $7.90 | $7.70 | $7.90 | $7.90 | 64,029 |
| 2021-05-14 | $8.50 | $8.94 | $7.63 | $7.78 | $7.78 | 147,047 |
| 2021-05-13 | $11.03 | $11.03 | $7.87 | $8.01 | $8.01 | 105,817 |
| 2021-05-12 | $12.53 | $12.72 | $10.96 | $11.15 | $11.15 | 45,733 |
| 2021-05-11 | $13.16 | $13.75 | $12.47 | $12.47 | $12.47 | 24,449 |
| 2021-05-10 | $14.95 | $14.95 | $13.41 | $13.41 | $13.41 | 47,020 |
| 2021-05-07 | $14.90 | $14.95 | $14.49 | $14.93 | $14.93 | 98,287 |
| 2021-05-06 | $14.85 | $14.89 | $14.53 | $14.84 | $14.84 | 69,718 |
| 2021-05-05 | $14.75 | $14.83 | $14.35 | $14.75 | $14.75 | 95,170 |
| 2021-05-04 | $14.47 | $14.95 | $13.86 | $14.65 | $14.65 | 131,489 |
| 2021-05-03 | $14.69 | $14.91 | $14.30 | $14.50 | $14.50 | 79,741 |
| 2021-04-30 | $13.80 | $14.64 | $13.50 | $14.40 | $14.40 | 137,207 |
| 2021-04-29 | $13.27 | $13.88 | $13.09 | $13.78 | $13.78 | 126,441 |
| 2021-04-28 | $13.60 | $13.73 | $13.38 | $13.38 | $13.38 | 93,382 |
| 2021-04-27 | $13.63 | $13.68 | $13.03 | $13.46 | $13.46 | 131,154 |
| 2021-04-26 | $13.03 | $13.69 | $12.84 | $13.39 | $13.39 | 116,864 |
| 2021-04-23 | $13.52 | $13.69 | $12.91 | $13.20 | $13.20 | 84,065 |
| 2021-04-22 | $12.77 | $13.46 | $12.53 | $13.20 | $13.20 | 143,381 |
| 2021-04-21 | $12.88 | $12.91 | $12.75 | $12.80 | $12.80 | 8,566 |
| 2021-04-20 | $12.89 | $12.92 | $12.72 | $12.87 | $12.87 | 22,695 |
| 2021-04-19 | $13.00 | $13.35 | $12.72 | $12.72 | $12.72 | 34,855 |
| 2021-04-16 | $13.04 | $13.23 | $12.72 | $13.00 | $13.00 | 43,850 |
| 2021-04-15 | $12.50 | $12.86 | $12.50 | $12.69 | $12.69 | 28,539 |
| 2021-04-14 | $12.39 | $12.85 | $11.79 | $12.32 | $12.32 | 127,636 |
| 2021-04-13 | $12.89 | $12.89 | $11.63 | $12.23 | $12.23 | 154,082 |
| 2021-04-12 | $13.00 | $13.34 | $12.51 | $12.75 | $12.75 | 314,842 |
| 2021-04-09 | $15.30 | $17.18 | $13.26 | $13.89 | $13.89 | 2,261,736 |
| 2021-04-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
Reneo Pharmaceuticals Inc (RPHM) News Headlines
Recent Reneo Pharmaceuticals Inc (RPHM) News
Similar Companies to Reneo Pharmaceuticals Inc (RPHM) 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 |