Prometheus Biosciences Inc (RXDX) Exchange: NASDAQ
Data as of April 26, 2024
$199.92 ($0.00) 0.00%
Prometheus Biosciences Inc - Daily Information
Click for more stock information on Prometheus Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $199.92 |
| Previous Close | $199.92 |
| High | $199.92 |
| Low | $199.92 |
| Adjusted Open | $199.92 |
| Previous Adjusted Close | $199.92 |
| Adjusted High | $199.92 |
| Adjusted Low | $199.92 |
About Prometheus Biosciences Inc (RXDX)
Prometheus Biosciences Inc
Invest in Prometheus Biosciences Inc (RXDX)
Historical Stock Data for Prometheus Biosciences Inc (RXDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | $199.92 | $199.92 | $199.92 | $199.92 | $199.92 | 0 |
| 2023-06-15 | $199.68 | $199.98 | $199.60 | $199.92 | $199.92 | 1,860,653 |
| 2023-06-14 | $199.02 | $199.74 | $199.02 | $199.74 | $199.74 | 933,769 |
| 2023-06-13 | $198.99 | $199.02 | $198.92 | $198.99 | $198.99 | 3,518,039 |
| 2023-06-12 | $198.99 | $199.00 | $198.92 | $198.92 | $198.92 | 1,349,197 |
| 2023-06-09 | $199.00 | $199.10 | $198.91 | $198.99 | $198.99 | 1,002,667 |
| 2023-06-08 | $199.20 | $199.20 | $198.85 | $198.98 | $198.98 | 299,545 |
| 2023-06-07 | $199.08 | $199.08 | $198.77 | $198.84 | $198.84 | 480,069 |
| 2023-06-06 | $198.80 | $199.08 | $198.73 | $198.85 | $198.85 | 402,416 |
| 2023-06-05 | $198.75 | $198.85 | $198.71 | $198.80 | $198.80 | 341,169 |
| 2023-06-02 | $198.75 | $198.87 | $198.60 | $198.83 | $198.83 | 366,143 |
| 2023-06-01 | $198.60 | $198.77 | $198.56 | $198.65 | $198.65 | 535,785 |
| 2023-05-31 | $198.50 | $198.79 | $198.38 | $198.70 | $198.70 | 1,015,255 |
| 2023-05-30 | $198.62 | $198.64 | $198.37 | $198.58 | $198.58 | 1,210,003 |
| 2023-05-26 | $198.61 | $198.79 | $198.51 | $198.60 | $198.60 | 1,086,705 |
| 2023-05-25 | $198.70 | $198.75 | $198.56 | $198.60 | $198.60 | 2,172,849 |
| 2023-05-24 | $198.67 | $198.80 | $198.60 | $198.67 | $198.67 | 1,687,270 |
| 2023-05-23 | $198.80 | $198.99 | $198.68 | $198.70 | $198.70 | 2,687,198 |
| 2023-05-22 | $192.50 | $193.58 | $192.42 | $193.45 | $193.45 | 895,224 |
| 2023-05-19 | $193.25 | $193.30 | $192.16 | $192.50 | $192.50 | 921,158 |
| 2023-05-18 | $192.91 | $193.25 | $192.69 | $193.15 | $193.15 | 710,780 |
| 2023-05-17 | $193.00 | $193.24 | $192.50 | $192.94 | $192.94 | 1,147,428 |
| 2023-05-16 | $190.63 | $193.80 | $189.76 | $192.53 | $192.53 | 1,688,802 |
| 2023-05-15 | $194.00 | $194.45 | $193.90 | $194.43 | $194.43 | 846,638 |
| 2023-05-12 | $193.85 | $193.99 | $193.21 | $193.90 | $193.90 | 793,726 |
| 2023-05-11 | $194.15 | $194.25 | $193.72 | $193.80 | $193.80 | 932,483 |
| 2023-05-10 | $194.50 | $194.50 | $194.01 | $194.16 | $194.16 | 985,469 |
| 2023-05-09 | $194.23 | $194.67 | $194.23 | $194.40 | $194.40 | 941,926 |
| 2023-05-08 | $194.25 | $194.45 | $194.16 | $194.22 | $194.22 | 627,637 |
| 2023-05-05 | $194.25 | $194.60 | $193.90 | $194.20 | $194.20 | 927,317 |
| 2023-05-04 | $194.11 | $194.22 | $193.62 | $193.99 | $193.99 | 1,276,177 |
| 2023-05-03 | $194.30 | $195.02 | $193.95 | $194.28 | $194.28 | 1,327,078 |
| 2023-05-02 | $194.49 | $194.49 | $194.00 | $194.04 | $194.04 | 847,843 |
| 2023-05-01 | $194.00 | $197.83 | $193.81 | $194.20 | $194.20 | 1,195,006 |
| 2023-04-28 | $194.04 | $194.50 | $193.91 | $193.95 | $193.95 | 993,046 |
| 2023-04-27 | $194.25 | $195.00 | $193.92 | $194.00 | $194.00 | 1,778,438 |
| 2023-04-26 | $194.11 | $194.46 | $193.88 | $194.33 | $194.33 | 611,792 |
| 2023-04-25 | $194.25 | $194.53 | $194.01 | $194.15 | $194.15 | 930,315 |
| 2023-04-24 | $194.21 | $194.74 | $194.01 | $194.40 | $194.40 | 1,031,561 |
| 2023-04-21 | $194.02 | $194.69 | $193.86 | $194.07 | $194.07 | 1,265,787 |
| 2023-04-20 | $193.99 | $195.00 | $193.76 | $193.86 | $193.86 | 2,042,085 |
| 2023-04-19 | $193.75 | $194.27 | $193.63 | $193.99 | $193.99 | 2,993,990 |
| 2023-04-18 | $194.00 | $195.00 | $193.45 | $193.50 | $193.50 | 4,072,542 |
| 2023-04-17 | $193.28 | $193.98 | $192.66 | $193.51 | $193.51 | 15,500,923 |
| 2023-04-14 | $112.47 | $115.97 | $110.66 | $114.01 | $114.01 | 627,339 |
| 2023-04-13 | $112.37 | $114.69 | $110.76 | $112.86 | $112.86 | 380,727 |
| 2023-04-12 | $114.73 | $115.93 | $112.15 | $112.25 | $112.25 | 401,181 |
| 2023-04-11 | $113.44 | $115.46 | $113.37 | $113.97 | $113.97 | 498,836 |
| 2023-04-10 | $113.79 | $114.23 | $110.16 | $113.44 | $113.44 | 455,933 |
| 2023-04-06 | $108.58 | $114.85 | $106.41 | $112.86 | $112.86 | 532,801 |
| 2023-04-05 | $107.94 | $110.39 | $107.04 | $108.58 | $108.58 | 372,815 |
| 2023-04-04 | $109.06 | $109.06 | $105.43 | $108.61 | $108.61 | 642,989 |
| 2023-04-03 | $106.35 | $111.45 | $105.50 | $109.57 | $109.57 | 345,878 |
| 2023-03-31 | $108.48 | $110.95 | $106.36 | $107.32 | $107.32 | 382,250 |
| 2023-03-30 | $111.93 | $112.22 | $104.55 | $107.66 | $107.66 | 425,776 |
| 2023-03-29 | $110.42 | $112.21 | $107.75 | $111.29 | $111.29 | 311,424 |
| 2023-03-28 | $110.31 | $111.90 | $109.18 | $109.68 | $109.68 | 277,933 |
| 2023-03-27 | $107.56 | $111.59 | $107.25 | $110.31 | $110.31 | 355,602 |
| 2023-03-24 | $107.17 | $108.79 | $104.94 | $107.30 | $107.30 | 353,492 |
| 2023-03-23 | $107.99 | $109.41 | $104.89 | $106.97 | $106.97 | 530,173 |
| 2023-03-22 | $111.19 | $112.42 | $106.14 | $106.47 | $106.47 | 576,156 |
| 2023-03-21 | $116.64 | $117.41 | $112.45 | $112.76 | $112.76 | 719,727 |
| 2023-03-20 | $112.48 | $116.17 | $111.06 | $115.03 | $115.03 | 617,113 |
| 2023-03-17 | $117.98 | $117.98 | $112.02 | $112.62 | $112.62 | 853,205 |
| 2023-03-16 | $114.07 | $119.71 | $113.04 | $118.77 | $118.77 | 604,028 |
| 2023-03-15 | $115.74 | $118.18 | $114.43 | $115.58 | $115.58 | 657,374 |
| 2023-03-14 | $120.00 | $123.51 | $116.06 | $120.00 | $120.00 | 508,692 |
| 2023-03-13 | $112.95 | $118.55 | $111.70 | $118.26 | $118.26 | 551,448 |
| 2023-03-10 | $118.61 | $118.79 | $110.04 | $114.37 | $114.37 | 584,097 |
| 2023-03-09 | $122.50 | $123.06 | $117.97 | $118.99 | $118.99 | 672,572 |
| 2023-03-08 | $126.03 | $128.59 | $124.70 | $125.93 | $125.93 | 368,224 |
| 2023-03-07 | $123.67 | $129.60 | $123.20 | $126.29 | $126.29 | 588,569 |
| 2023-03-06 | $126.10 | $126.60 | $117.69 | $122.55 | $122.55 | 570,494 |
| 2023-03-03 | $123.59 | $127.28 | $122.14 | $125.73 | $125.73 | 417,477 |
| 2023-03-02 | $121.78 | $123.32 | $118.30 | $123.23 | $123.23 | 398,341 |
| 2023-03-01 | $122.85 | $125.53 | $120.63 | $122.02 | $122.02 | 539,343 |
| 2023-02-28 | $118.70 | $122.80 | $118.70 | $122.39 | $122.39 | 324,745 |
| 2023-02-27 | $117.32 | $120.51 | $116.11 | $118.78 | $118.78 | 311,188 |
| 2023-02-24 | $118.76 | $121.01 | $116.20 | $117.10 | $117.10 | 432,900 |
| 2023-02-23 | $116.99 | $119.12 | $115.41 | $119.04 | $119.04 | 323,359 |
| 2023-02-22 | $121.34 | $122.75 | $116.24 | $116.47 | $116.47 | 402,220 |
| 2023-02-21 | $122.07 | $122.83 | $118.92 | $120.70 | $120.70 | 511,569 |
| 2023-02-17 | $121.83 | $125.65 | $120.10 | $124.31 | $124.31 | 656,544 |
| 2023-02-16 | $121.24 | $122.18 | $118.00 | $120.77 | $120.77 | 387,919 |
| 2023-02-15 | $122.20 | $122.20 | $117.17 | $121.01 | $121.01 | 485,053 |
| 2023-02-14 | $117.57 | $123.69 | $115.70 | $122.20 | $122.20 | 657,907 |
| 2023-02-13 | $117.30 | $118.43 | $115.20 | $117.52 | $117.52 | 293,792 |
| 2023-02-10 | $112.38 | $118.23 | $111.25 | $117.51 | $117.51 | 550,197 |
| 2023-02-09 | $106.11 | $112.68 | $105.02 | $112.14 | $112.14 | 579,199 |
| 2023-02-08 | $107.88 | $107.88 | $104.91 | $106.02 | $106.02 | 373,002 |
| 2023-02-07 | $108.01 | $110.19 | $104.68 | $107.34 | $107.34 | 537,832 |
| 2023-02-06 | $108.92 | $110.86 | $106.86 | $107.69 | $107.69 | 301,072 |
| 2023-02-03 | $108.00 | $110.00 | $106.99 | $108.68 | $108.68 | 320,071 |
| 2023-02-02 | $110.27 | $111.02 | $107.18 | $108.43 | $108.43 | 764,313 |
| 2023-02-01 | $113.08 | $114.51 | $106.32 | $109.67 | $109.67 | 479,290 |
| 2023-01-31 | $116.53 | $116.72 | $113.60 | $113.66 | $113.66 | 353,059 |
| 2023-01-30 | $116.12 | $116.45 | $112.98 | $114.77 | $114.77 | 460,422 |
| 2023-01-27 | $114.58 | $117.43 | $113.12 | $116.12 | $116.12 | 221,514 |
| 2023-01-26 | $119.98 | $121.67 | $112.77 | $114.47 | $114.47 | 354,821 |
| 2023-01-25 | $119.49 | $120.14 | $116.77 | $119.11 | $119.11 | 313,241 |
| 2023-01-24 | $115.98 | $120.76 | $114.71 | $119.80 | $119.80 | 387,084 |
| 2023-01-23 | $115.92 | $117.75 | $114.27 | $115.83 | $115.83 | 523,202 |
| 2023-01-20 | $119.18 | $120.55 | $113.05 | $115.00 | $115.00 | 535,212 |
| 2023-01-19 | $118.50 | $120.50 | $117.18 | $118.00 | $118.00 | 509,457 |
| 2023-01-18 | $119.90 | $122.21 | $118.82 | $119.58 | $119.58 | 577,813 |
| 2023-01-17 | $120.57 | $121.87 | $115.35 | $119.00 | $119.00 | 535,794 |
| 2023-01-13 | $119.87 | $121.97 | $118.19 | $121.25 | $121.25 | 454,113 |
| 2023-01-12 | $112.16 | $122.75 | $110.11 | $121.21 | $121.21 | 884,950 |
| 2023-01-11 | $110.00 | $114.51 | $108.11 | $112.57 | $112.57 | 695,977 |
| 2023-01-10 | $109.65 | $111.51 | $107.75 | $110.49 | $110.49 | 529,172 |
| 2023-01-09 | $107.47 | $109.90 | $104.42 | $108.37 | $108.37 | 569,539 |
| 2023-01-06 | $103.33 | $107.75 | $103.33 | $106.49 | $106.49 | 622,671 |
| 2023-01-05 | $103.50 | $105.00 | $103.35 | $103.46 | $103.46 | 780,116 |
| 2023-01-04 | $106.60 | $108.07 | $103.39 | $103.69 | $103.69 | 765,379 |
| 2023-01-03 | $109.58 | $109.58 | $104.60 | $106.60 | $106.60 | 852,291 |
| 2022-12-30 | $110.14 | $110.71 | $108.64 | $110.00 | $110.00 | 715,369 |
| 2022-12-29 | $110.25 | $111.94 | $108.59 | $109.95 | $109.95 | 820,469 |
| 2022-12-28 | $109.27 | $109.99 | $108.42 | $109.13 | $109.13 | 437,999 |
| 2022-12-27 | $109.23 | $110.18 | $107.83 | $108.72 | $108.72 | 267,270 |
| 2022-12-23 | $110.11 | $110.29 | $106.59 | $109.13 | $109.13 | 567,352 |
| 2022-12-22 | $110.50 | $111.00 | $109.12 | $110.00 | $110.00 | 544,752 |
| 2022-12-21 | $109.89 | $111.00 | $108.27 | $110.46 | $110.46 | 591,815 |
| 2022-12-20 | $105.66 | $110.33 | $105.66 | $109.86 | $109.86 | 704,904 |
| 2022-12-19 | $109.19 | $109.99 | $104.14 | $106.18 | $106.18 | 1,063,986 |
| 2022-12-16 | $106.54 | $111.39 | $106.54 | $108.76 | $108.76 | 1,934,051 |
| 2022-12-15 | $107.42 | $109.57 | $105.88 | $107.67 | $107.67 | 804,626 |
| 2022-12-14 | $110.00 | $112.51 | $107.32 | $108.65 | $108.65 | 645,451 |
| 2022-12-13 | $108.36 | $110.96 | $105.07 | $109.73 | $109.73 | 1,050,568 |
| 2022-12-12 | $109.08 | $114.18 | $106.10 | $107.46 | $107.46 | 1,434,619 |
| 2022-12-09 | $114.00 | $117.13 | $109.29 | $110.20 | $110.20 | 3,379,039 |
| 2022-12-08 | $103.06 | $117.73 | $100.54 | $117.21 | $117.21 | 4,446,737 |
| 2022-12-07 | $105.07 | $111.99 | $94.87 | $95.80 | $95.80 | 9,628,515 |
| 2022-12-06 | $37.66 | $38.98 | $35.85 | $36.06 | $36.06 | 594,083 |
| 2022-12-05 | $39.79 | $39.79 | $36.96 | $37.72 | $37.72 | 707,504 |
| 2022-12-02 | $40.03 | $41.04 | $37.89 | $40.00 | $40.00 | 877,923 |
| 2022-12-01 | $38.00 | $41.06 | $30.75 | $40.00 | $40.00 | 3,400,020 |
| 2022-11-30 | $41.75 | $42.79 | $40.87 | $41.11 | $41.11 | 422,060 |
| 2022-11-29 | $42.14 | $43.76 | $41.10 | $41.54 | $41.54 | 385,236 |
| 2022-11-28 | $44.50 | $44.72 | $42.02 | $42.14 | $42.14 | 569,465 |
| 2022-11-25 | $43.00 | $45.46 | $43.00 | $44.73 | $44.73 | 143,676 |
| 2022-11-23 | $46.35 | $47.09 | $42.98 | $43.11 | $43.11 | 340,751 |
| 2022-11-22 | $45.84 | $46.18 | $44.15 | $46.12 | $46.12 | 277,433 |
| 2022-11-21 | $45.31 | $46.18 | $44.37 | $45.47 | $45.47 | 346,464 |
| 2022-11-18 | $44.67 | $45.71 | $44.00 | $45.47 | $45.47 | 723,231 |
| 2022-11-17 | $47.00 | $47.22 | $43.94 | $44.00 | $44.00 | 445,783 |
| 2022-11-16 | $49.14 | $49.30 | $47.00 | $47.26 | $47.26 | 421,331 |
| 2022-11-15 | $50.25 | $51.41 | $48.35 | $49.08 | $49.08 | 464,338 |
| 2022-11-14 | $50.07 | $51.54 | $49.01 | $49.57 | $49.57 | 526,874 |
| 2022-11-11 | $49.25 | $52.56 | $49.00 | $49.74 | $49.74 | 452,432 |
| 2022-11-10 | $49.13 | $51.42 | $46.10 | $49.08 | $49.08 | 754,197 |
| 2022-11-09 | $47.00 | $50.45 | $46.50 | $49.67 | $49.67 | 811,752 |
| 2022-11-08 | $48.16 | $49.34 | $46.50 | $47.05 | $47.05 | 472,615 |
| 2022-11-07 | $49.50 | $50.21 | $47.50 | $47.83 | $47.83 | 325,706 |
| 2022-11-04 | $50.26 | $50.62 | $47.67 | $49.23 | $49.23 | 429,803 |
| 2022-11-03 | $51.00 | $51.37 | $49.40 | $49.69 | $49.69 | 459,298 |
| 2022-11-02 | $51.00 | $54.40 | $50.69 | $51.10 | $51.10 | 429,933 |
| 2022-11-01 | $53.41 | $53.41 | $45.78 | $51.35 | $51.35 | 917,527 |
| 2022-10-31 | $55.30 | $56.14 | $51.76 | $52.52 | $52.52 | 544,341 |
| 2022-10-28 | $54.17 | $56.23 | $53.31 | $56.07 | $56.07 | 359,921 |
| 2022-10-27 | $52.55 | $53.63 | $50.87 | $53.54 | $53.54 | 362,488 |
| 2022-10-26 | $51.81 | $53.84 | $51.21 | $51.87 | $51.87 | 325,005 |
| 2022-10-25 | $49.78 | $53.33 | $49.78 | $51.64 | $51.64 | 381,243 |
| 2022-10-24 | $49.45 | $49.45 | $45.84 | $49.28 | $49.28 | 325,176 |
| 2022-10-21 | $49.07 | $50.52 | $48.69 | $49.57 | $49.57 | 350,439 |
| 2022-10-20 | $47.28 | $49.50 | $47.17 | $48.72 | $48.72 | 310,487 |
| 2022-10-19 | $48.57 | $48.72 | $46.08 | $47.06 | $47.06 | 416,232 |
| 2022-10-18 | $48.76 | $50.50 | $48.03 | $48.62 | $48.62 | 549,559 |
| 2022-10-17 | $48.28 | $48.80 | $47.13 | $48.14 | $48.14 | 843,700 |
| 2022-10-14 | $49.50 | $50.28 | $47.23 | $47.36 | $47.36 | 506,264 |
| 2022-10-13 | $49.60 | $50.40 | $48.01 | $49.21 | $49.21 | 814,381 |
| 2022-10-12 | $50.85 | $51.83 | $49.55 | $50.95 | $50.95 | 316,533 |
| 2022-10-11 | $53.09 | $53.31 | $50.11 | $50.85 | $50.85 | 586,602 |
| 2022-10-10 | $54.34 | $55.67 | $52.09 | $53.09 | $53.09 | 447,485 |
| 2022-10-07 | $54.89 | $57.53 | $54.20 | $55.04 | $55.04 | 577,256 |
| 2022-10-06 | $59.46 | $60.94 | $54.73 | $55.68 | $55.68 | 743,264 |
| 2022-10-05 | $58.71 | $60.05 | $56.49 | $59.48 | $59.48 | 379,607 |
| 2022-10-04 | $61.50 | $62.11 | $58.17 | $59.57 | $59.57 | 663,555 |
| 2022-10-03 | $61.08 | $61.83 | $58.89 | $60.00 | $60.00 | 483,352 |
| 2022-09-30 | $57.73 | $63.13 | $57.47 | $59.01 | $59.01 | 760,664 |
| 2022-09-29 | $57.74 | $58.23 | $54.16 | $57.54 | $57.54 | 434,511 |
| 2022-09-28 | $53.90 | $58.78 | $53.88 | $58.25 | $58.25 | 690,405 |
| 2022-09-27 | $51.55 | $53.83 | $51.48 | $53.53 | $53.53 | 356,372 |
| 2022-09-26 | $50.80 | $52.65 | $50.34 | $50.52 | $50.52 | 305,741 |
| 2022-09-23 | $51.62 | $52.48 | $49.59 | $50.84 | $50.84 | 527,075 |
| 2022-09-22 | $52.32 | $52.87 | $50.74 | $52.22 | $52.22 | 417,476 |
| 2022-09-21 | $56.91 | $57.95 | $52.60 | $52.62 | $52.62 | 379,389 |
| 2022-09-20 | $53.98 | $56.73 | $53.34 | $56.58 | $56.58 | 463,470 |
| 2022-09-19 | $54.07 | $55.19 | $52.39 | $54.38 | $54.38 | 533,807 |
| 2022-09-16 | $55.83 | $56.45 | $53.09 | $55.47 | $55.47 | 3,174,418 |
| 2022-09-15 | $56.54 | $58.33 | $55.80 | $56.86 | $56.86 | 565,132 |
| 2022-09-14 | $54.10 | $59.74 | $54.10 | $57.26 | $57.26 | 683,317 |
| 2022-09-13 | $56.70 | $58.08 | $54.49 | $55.14 | $55.14 | 563,865 |
| 2022-09-12 | $55.31 | $59.26 | $54.56 | $58.20 | $58.20 | 579,396 |
| 2022-09-09 | $59.02 | $59.02 | $55.13 | $55.19 | $55.19 | 636,934 |
| 2022-09-08 | $57.67 | $59.24 | $57.09 | $58.79 | $58.79 | 590,412 |
| 2022-09-07 | $53.74 | $58.22 | $53.74 | $58.00 | $58.00 | 569,489 |
| 2022-09-06 | $58.35 | $58.81 | $53.51 | $54.55 | $54.55 | 543,564 |
| 2022-09-02 | $56.09 | $57.84 | $55.33 | $57.00 | $57.00 | 499,590 |
| 2022-09-01 | $51.59 | $56.94 | $51.35 | $56.35 | $56.35 | 747,360 |
| 2022-08-31 | $51.08 | $52.85 | $50.78 | $52.31 | $52.31 | 345,746 |
| 2022-08-30 | $51.09 | $51.09 | $49.03 | $50.32 | $50.32 | 276,418 |
| 2022-08-29 | $50.06 | $51.84 | $47.98 | $50.74 | $50.74 | 515,698 |
| 2022-08-26 | $49.99 | $50.21 | $48.23 | $49.40 | $49.40 | 426,933 |
| 2022-08-25 | $52.78 | $53.65 | $50.37 | $50.50 | $50.50 | 870,281 |
| 2022-08-24 | $49.85 | $52.74 | $49.09 | $52.40 | $52.40 | 614,061 |
| 2022-08-23 | $49.09 | $51.59 | $48.15 | $49.99 | $49.99 | 640,338 |
| 2022-08-22 | $48.50 | $49.97 | $47.42 | $48.93 | $48.93 | 457,426 |
| 2022-08-19 | $48.57 | $49.49 | $47.37 | $49.13 | $49.13 | 281,916 |
| 2022-08-18 | $48.45 | $49.26 | $47.09 | $49.15 | $49.15 | 323,052 |
| 2022-08-17 | $47.40 | $50.06 | $46.78 | $48.88 | $48.88 | 413,718 |
| 2022-08-16 | $48.73 | $49.28 | $47.29 | $48.06 | $48.06 | 499,125 |
| 2022-08-15 | $48.00 | $49.69 | $46.95 | $48.73 | $48.73 | 412,612 |
| 2022-08-12 | $51.00 | $52.30 | $47.92 | $48.39 | $48.39 | 801,870 |
| 2022-08-11 | $49.17 | $49.44 | $45.51 | $47.10 | $47.10 | 741,435 |
| 2022-08-10 | $50.40 | $50.67 | $48.62 | $49.50 | $49.50 | 502,517 |
| 2022-08-09 | $48.41 | $49.95 | $46.80 | $49.68 | $49.68 | 796,781 |
| 2022-08-08 | $47.08 | $48.84 | $46.06 | $48.36 | $48.36 | 861,312 |
| 2022-08-05 | $46.16 | $49.56 | $44.56 | $48.00 | $48.00 | 664,140 |
| 2022-08-04 | $44.01 | $45.82 | $42.81 | $45.58 | $45.58 | 460,647 |
| 2022-08-03 | $42.65 | $43.76 | $41.92 | $43.37 | $43.37 | 497,412 |
| 2022-08-02 | $40.67 | $43.00 | $40.46 | $41.77 | $41.77 | 344,717 |
| 2022-08-01 | $41.87 | $43.20 | $41.15 | $41.18 | $41.18 | 420,224 |
| 2022-07-29 | $40.29 | $43.03 | $39.34 | $42.67 | $42.67 | 662,336 |
| 2022-07-28 | $39.44 | $40.43 | $37.38 | $40.22 | $40.22 | 580,312 |
| 2022-07-27 | $37.38 | $39.43 | $36.11 | $39.19 | $39.19 | 667,035 |
| 2022-07-26 | $36.21 | $37.26 | $35.57 | $36.61 | $36.61 | 335,720 |
| 2022-07-25 | $35.00 | $36.67 | $34.61 | $36.16 | $36.16 | 452,633 |
| 2022-07-22 | $33.97 | $35.66 | $32.75 | $34.65 | $34.65 | 652,017 |
| 2022-07-21 | $33.88 | $35.00 | $33.31 | $33.52 | $33.52 | 321,215 |
| 2022-07-20 | $32.24 | $34.23 | $31.53 | $34.07 | $34.07 | 463,152 |
| 2022-07-19 | $29.52 | $30.85 | $29.52 | $30.76 | $30.76 | 177,551 |
| 2022-07-18 | $29.48 | $31.15 | $29.26 | $29.29 | $29.29 | 229,871 |
| 2022-07-15 | $29.60 | $29.61 | $28.09 | $29.55 | $29.55 | 234,178 |
| 2022-07-14 | $28.37 | $29.08 | $27.30 | $28.84 | $28.84 | 336,142 |
| 2022-07-13 | $27.76 | $29.08 | $27.75 | $28.77 | $28.77 | 150,012 |
| 2022-07-12 | $28.70 | $28.84 | $27.32 | $28.17 | $28.17 | 392,027 |
| 2022-07-11 | $30.36 | $30.36 | $28.54 | $28.67 | $28.67 | 247,122 |
| 2022-07-08 | $30.17 | $31.26 | $29.71 | $30.67 | $30.67 | 354,287 |
| 2022-07-07 | $29.19 | $31.03 | $29.19 | $30.31 | $30.31 | 310,145 |
| 2022-07-06 | $29.28 | $30.22 | $28.42 | $29.00 | $29.00 | 512,051 |
| 2022-07-05 | $28.00 | $29.06 | $27.46 | $29.04 | $29.04 | 783,707 |
| 2022-07-01 | $28.18 | $29.18 | $27.94 | $28.60 | $28.60 | 188,656 |
| 2022-06-30 | $27.05 | $28.24 | $26.60 | $28.23 | $28.23 | 1,273,215 |
| 2022-06-29 | $27.61 | $28.51 | $26.69 | $27.82 | $27.82 | 271,092 |
| 2022-06-28 | $28.82 | $29.26 | $26.51 | $27.52 | $27.52 | 307,965 |
| 2022-06-27 | $29.24 | $30.15 | $28.17 | $28.86 | $28.86 | 216,215 |
| 2022-06-24 | $28.89 | $29.19 | $27.25 | $29.08 | $29.08 | 1,078,001 |
| 2022-06-23 | $26.86 | $28.80 | $26.48 | $28.46 | $28.46 | 472,928 |
| 2022-06-22 | $26.15 | $28.00 | $25.81 | $26.80 | $26.80 | 492,582 |
| 2022-06-21 | $26.11 | $26.98 | $25.65 | $26.56 | $26.56 | 417,916 |
| 2022-06-17 | $24.32 | $26.22 | $24.32 | $25.49 | $25.49 | 1,374,690 |
| 2022-06-16 | $24.65 | $24.71 | $23.27 | $24.00 | $24.00 | 463,461 |
| 2022-06-15 | $25.23 | $25.93 | $24.51 | $25.22 | $25.22 | 458,767 |
| 2022-06-14 | $24.24 | $25.61 | $23.53 | $24.98 | $24.98 | 602,960 |
| 2022-06-13 | $23.69 | $24.10 | $22.31 | $23.68 | $23.68 | 503,708 |
| 2022-06-10 | $26.46 | $26.46 | $23.99 | $24.76 | $24.76 | 614,761 |
| 2022-06-09 | $28.71 | $28.84 | $26.22 | $26.35 | $26.35 | 215,553 |
| 2022-06-08 | $28.47 | $29.38 | $28.05 | $29.00 | $29.00 | 404,513 |
| 2022-06-07 | $26.80 | $28.57 | $26.53 | $28.47 | $28.47 | 260,818 |
| 2022-06-06 | $28.37 | $28.37 | $27.06 | $27.19 | $27.19 | 551,623 |
| 2022-06-03 | $25.88 | $27.88 | $25.88 | $27.81 | $27.81 | 470,309 |
| 2022-06-02 | $24.85 | $26.08 | $24.33 | $25.94 | $25.94 | 418,686 |
| 2022-06-01 | $26.22 | $26.53 | $24.52 | $24.88 | $24.88 | 380,261 |
| 2022-05-31 | $27.97 | $28.72 | $25.50 | $26.06 | $26.06 | 385,551 |
| 2022-05-27 | $28.25 | $28.59 | $25.79 | $28.20 | $28.20 | 1,157,629 |
| 2022-05-26 | $28.39 | $28.82 | $27.81 | $28.24 | $28.24 | 393,430 |
| 2022-05-25 | $27.96 | $28.64 | $26.65 | $28.05 | $28.05 | 359,904 |
| 2022-05-24 | $29.06 | $29.06 | $27.85 | $28.11 | $28.11 | 327,869 |
| 2022-05-23 | $30.05 | $30.43 | $28.43 | $29.42 | $29.42 | 197,075 |
| 2022-05-20 | $29.50 | $29.85 | $28.70 | $29.56 | $29.56 | 249,082 |
| 2022-05-19 | $29.37 | $30.61 | $27.57 | $29.02 | $29.02 | 400,525 |
| 2022-05-18 | $31.00 | $32.43 | $29.30 | $29.68 | $29.68 | 355,049 |
| 2022-05-17 | $31.00 | $32.77 | $30.61 | $32.05 | $32.05 | 652,380 |
| 2022-05-16 | $27.59 | $30.94 | $27.22 | $30.35 | $30.35 | 416,001 |
| 2022-05-13 | $24.13 | $28.10 | $24.13 | $27.52 | $27.52 | 670,497 |
| 2022-05-12 | $22.20 | $24.20 | $21.50 | $23.57 | $23.57 | 511,417 |
| 2022-05-11 | $24.35 | $24.78 | $22.06 | $22.39 | $22.39 | 495,793 |
| 2022-05-10 | $24.63 | $25.61 | $23.73 | $24.57 | $24.57 | 516,421 |
| 2022-05-09 | $25.83 | $26.45 | $23.48 | $23.70 | $23.70 | 939,114 |
| 2022-05-06 | $28.75 | $29.90 | $26.24 | $26.43 | $26.43 | 695,663 |
| 2022-05-05 | $31.61 | $31.95 | $28.95 | $29.23 | $29.23 | 470,843 |
| 2022-05-04 | $30.22 | $32.58 | $29.29 | $32.01 | $32.01 | 642,010 |
| 2022-05-03 | $27.31 | $31.86 | $25.14 | $30.48 | $30.48 | 1,398,836 |
| 2022-05-02 | $26.18 | $27.44 | $25.68 | $27.35 | $27.35 | 304,182 |
| 2022-04-29 | $26.78 | $27.87 | $26.09 | $26.30 | $26.30 | 257,850 |
| 2022-04-28 | $27.07 | $27.40 | $25.57 | $26.95 | $26.95 | 410,784 |
| 2022-04-27 | $26.06 | $27.21 | $25.76 | $26.62 | $26.62 | 816,852 |
| 2022-04-26 | $27.24 | $27.90 | $25.56 | $25.85 | $25.85 | 460,472 |
| 2022-04-25 | $26.98 | $27.69 | $26.49 | $27.65 | $27.65 | 177,828 |
| 2022-04-22 | $27.51 | $27.92 | $26.50 | $27.17 | $27.17 | 452,842 |
| 2022-04-21 | $29.80 | $29.87 | $27.39 | $27.44 | $27.44 | 444,827 |
| 2022-04-20 | $30.73 | $31.25 | $29.29 | $29.47 | $29.47 | 336,691 |
| 2022-04-19 | $31.39 | $31.91 | $30.21 | $30.56 | $30.56 | 362,423 |
| 2022-04-18 | $35.10 | $35.53 | $31.11 | $31.37 | $31.37 | 480,742 |
| 2022-04-14 | $36.42 | $36.84 | $35.08 | $35.12 | $35.12 | 116,325 |
| 2022-04-13 | $35.39 | $36.86 | $35.18 | $36.50 | $36.50 | 277,135 |
| 2022-04-12 | $35.97 | $37.05 | $34.51 | $35.13 | $35.13 | 222,150 |
| 2022-04-11 | $37.16 | $37.17 | $35.50 | $35.63 | $35.63 | 269,137 |
| 2022-04-08 | $38.92 | $39.38 | $37.40 | $37.47 | $37.47 | 243,795 |
| 2022-04-07 | $36.89 | $39.49 | $36.65 | $38.94 | $38.94 | 539,868 |
| 2022-04-06 | $37.75 | $38.50 | $34.68 | $36.98 | $36.98 | 723,672 |
| 2022-04-05 | $39.11 | $41.71 | $38.17 | $38.20 | $38.20 | 333,795 |
| 2022-04-04 | $37.77 | $38.81 | $37.50 | $38.81 | $38.81 | 498,126 |
| 2022-04-01 | $37.76 | $38.43 | $35.29 | $37.77 | $37.77 | 455,879 |
| 2022-03-31 | $37.88 | $39.97 | $37.26 | $37.76 | $37.76 | 726,244 |
| 2022-03-30 | $38.90 | $39.55 | $37.06 | $37.55 | $37.55 | 235,006 |
| 2022-03-29 | $38.47 | $39.55 | $38.28 | $38.77 | $38.77 | 305,762 |
| 2022-03-28 | $38.11 | $38.99 | $36.73 | $38.21 | $38.21 | 122,648 |
| 2022-03-25 | $39.57 | $39.57 | $37.70 | $38.06 | $38.06 | 284,495 |
| 2022-03-24 | $40.57 | $42.35 | $39.04 | $39.57 | $39.57 | 202,659 |
| 2022-03-23 | $41.53 | $42.07 | $40.03 | $40.13 | $40.13 | 214,813 |
| 2022-03-22 | $42.87 | $42.89 | $41.02 | $41.73 | $41.73 | 255,732 |
| 2022-03-21 | $45.48 | $45.73 | $42.34 | $42.54 | $42.54 | 179,741 |
| 2022-03-18 | $44.68 | $47.03 | $44.36 | $45.94 | $45.94 | 1,086,850 |
| 2022-03-17 | $42.05 | $44.41 | $41.90 | $44.26 | $44.26 | 476,843 |
| 2022-03-16 | $42.39 | $42.91 | $41.73 | $42.52 | $42.52 | 398,861 |
| 2022-03-15 | $45.23 | $45.57 | $39.63 | $41.79 | $41.79 | 681,022 |
| 2022-03-14 | $50.05 | $50.11 | $45.60 | $45.82 | $45.82 | 352,244 |
| 2022-03-11 | $50.60 | $51.96 | $49.84 | $49.88 | $49.88 | 276,657 |
| 2022-03-10 | $48.68 | $51.66 | $48.14 | $50.00 | $50.00 | 383,566 |
| 2022-03-09 | $45.20 | $49.55 | $45.20 | $49.22 | $49.22 | 185,576 |
| 2022-03-08 | $43.74 | $45.64 | $42.68 | $44.28 | $44.28 | 187,488 |
| 2022-03-07 | $43.64 | $43.99 | $42.28 | $43.50 | $43.50 | 157,899 |
| 2022-03-04 | $43.73 | $44.70 | $41.75 | $43.31 | $43.31 | 123,453 |
| 2022-03-03 | $45.49 | $45.89 | $43.29 | $44.24 | $44.24 | 126,535 |
| 2022-03-02 | $43.50 | $45.94 | $43.50 | $45.75 | $45.75 | 165,597 |
| 2022-03-01 | $43.45 | $46.12 | $42.70 | $43.28 | $43.28 | 263,661 |
| 2022-02-28 | $43.04 | $44.00 | $42.36 | $43.54 | $43.54 | 310,329 |
| 2022-02-25 | $43.00 | $43.27 | $41.65 | $43.19 | $43.19 | 122,984 |
| 2022-02-24 | $42.05 | $43.12 | $41.09 | $42.97 | $42.97 | 209,412 |
| 2022-02-23 | $44.00 | $44.00 | $42.26 | $42.94 | $42.94 | 186,842 |
| 2022-02-22 | $41.76 | $44.27 | $41.50 | $43.73 | $43.73 | 210,103 |
| 2022-02-18 | $42.23 | $43.19 | $40.94 | $42.00 | $42.00 | 155,372 |
| 2022-02-17 | $43.78 | $44.24 | $41.98 | $42.35 | $42.35 | 131,467 |
| 2022-02-16 | $43.51 | $44.64 | $42.23 | $44.13 | $44.13 | 151,698 |
| 2022-02-15 | $41.49 | $44.03 | $41.49 | $43.51 | $43.51 | 171,839 |
| 2022-02-14 | $42.57 | $42.76 | $40.96 | $41.30 | $41.30 | 158,773 |
| 2022-02-11 | $40.82 | $44.17 | $40.12 | $43.05 | $43.05 | 377,853 |
| 2022-02-10 | $38.81 | $41.19 | $37.27 | $40.07 | $40.07 | 445,242 |
| 2022-02-09 | $38.37 | $39.93 | $37.86 | $39.71 | $39.71 | 429,179 |
| 2022-02-08 | $37.84 | $38.68 | $35.21 | $38.10 | $38.10 | 371,660 |
| 2022-02-07 | $34.23 | $39.35 | $34.23 | $38.21 | $38.21 | 566,205 |
| 2022-02-04 | $35.26 | $35.91 | $33.38 | $34.82 | $34.82 | 162,345 |
| 2022-02-03 | $35.67 | $36.39 | $34.96 | $35.29 | $35.29 | 113,441 |
| 2022-02-02 | $36.31 | $37.81 | $33.82 | $35.92 | $35.92 | 236,984 |
| 2022-02-01 | $36.13 | $36.31 | $34.79 | $36.24 | $36.24 | 247,002 |
| 2022-01-31 | $35.22 | $36.78 | $34.39 | $35.93 | $35.93 | 197,499 |
| 2022-01-28 | $32.92 | $35.46 | $32.32 | $35.46 | $35.46 | 253,337 |
| 2022-01-27 | $34.31 | $34.31 | $32.38 | $32.90 | $32.90 | 205,609 |
| 2022-01-26 | $35.94 | $36.49 | $32.35 | $34.18 | $34.18 | 186,068 |
| 2022-01-25 | $34.20 | $35.93 | $32.16 | $34.68 | $34.68 | 118,420 |
| 2022-01-24 | $31.32 | $35.35 | $31.32 | $34.82 | $34.82 | 326,613 |
| 2022-01-21 | $33.73 | $35.00 | $32.10 | $32.54 | $32.54 | 230,696 |
| 2022-01-20 | $34.14 | $35.78 | $33.77 | $34.14 | $34.14 | 225,512 |
| 2022-01-19 | $35.23 | $36.43 | $34.01 | $34.09 | $34.09 | 280,533 |
| 2022-01-18 | $34.61 | $36.17 | $33.71 | $35.24 | $35.24 | 266,437 |
| 2022-01-14 | $29.60 | $35.40 | $29.57 | $35.29 | $35.29 | 491,534 |
| 2022-01-13 | $30.05 | $30.67 | $29.50 | $30.13 | $30.13 | 333,545 |
| 2022-01-12 | $33.74 | $36.87 | $30.17 | $30.27 | $30.27 | 275,722 |
| 2022-01-11 | $33.80 | $34.21 | $32.38 | $33.15 | $33.15 | 214,826 |
| 2022-01-10 | $34.73 | $34.73 | $33.25 | $33.71 | $33.71 | 126,437 |
| 2022-01-07 | $35.33 | $35.84 | $34.14 | $35.46 | $35.46 | 113,407 |
| 2022-01-06 | $35.84 | $36.75 | $34.52 | $35.52 | $35.52 | 70,498 |
| 2022-01-05 | $37.43 | $37.82 | $34.86 | $35.74 | $35.74 | 101,202 |
| 2022-01-04 | $39.61 | $40.07 | $37.06 | $38.18 | $38.18 | 141,080 |
| 2022-01-03 | $39.26 | $40.49 | $38.01 | $40.12 | $40.12 | 198,371 |
| 2021-12-31 | $38.10 | $39.76 | $38.00 | $39.54 | $39.54 | 186,272 |
| 2021-12-30 | $37.33 | $38.50 | $37.29 | $37.87 | $37.87 | 118,970 |
| 2021-12-29 | $37.14 | $37.95 | $36.17 | $37.58 | $37.58 | 131,832 |
| 2021-12-28 | $38.50 | $39.37 | $36.60 | $37.09 | $37.09 | 118,458 |
| 2021-12-27 | $37.50 | $39.06 | $36.48 | $38.75 | $38.75 | 115,161 |
| 2021-12-23 | $36.69 | $38.70 | $36.69 | $38.15 | $38.15 | 135,891 |
| 2021-12-22 | $34.07 | $36.47 | $33.68 | $36.38 | $36.38 | 156,080 |
| 2021-12-21 | $33.22 | $35.22 | $31.46 | $33.99 | $33.99 | 275,762 |
| 2021-12-20 | $28.98 | $33.27 | $28.72 | $33.00 | $33.00 | 287,486 |
| 2021-12-17 | $31.69 | $32.13 | $28.74 | $29.81 | $29.81 | 2,989,667 |
| 2021-12-16 | $34.76 | $35.47 | $32.13 | $32.21 | $32.21 | 382,692 |
| 2021-12-15 | $31.50 | $34.93 | $31.01 | $34.21 | $34.21 | 401,789 |
| 2021-12-14 | $32.89 | $33.30 | $30.89 | $31.76 | $31.76 | 323,208 |
| 2021-12-13 | $34.30 | $35.47 | $31.73 | $33.30 | $33.30 | 372,899 |
| 2021-12-10 | $32.42 | $34.12 | $32.13 | $33.14 | $33.14 | 194,381 |
| 2021-12-09 | $33.10 | $34.49 | $32.00 | $32.56 | $32.56 | 242,132 |
| 2021-12-08 | $35.46 | $36.09 | $32.69 | $33.50 | $33.50 | 383,634 |
| 2021-12-07 | $29.56 | $34.43 | $29.12 | $32.11 | $32.11 | 790,238 |
| 2021-12-06 | $27.87 | $30.46 | $26.55 | $29.92 | $29.92 | 245,242 |
| 2021-12-03 | $28.69 | $28.83 | $26.18 | $27.41 | $27.41 | 245,091 |
| 2021-12-02 | $28.84 | $29.00 | $27.53 | $28.67 | $28.67 | 191,824 |
| 2021-12-01 | $29.70 | $30.33 | $28.83 | $29.02 | $29.02 | 212,436 |
| 2021-11-30 | $29.45 | $30.75 | $27.80 | $29.70 | $29.70 | 438,438 |
| 2021-11-29 | $30.26 | $32.70 | $29.72 | $29.88 | $29.88 | 228,473 |
| 2021-11-26 | $29.64 | $30.96 | $29.02 | $30.63 | $30.63 | 93,935 |
| 2021-11-24 | $28.25 | $31.17 | $28.20 | $30.31 | $30.31 | 179,035 |
| 2021-11-23 | $30.60 | $30.99 | $26.99 | $27.97 | $27.97 | 263,519 |
| 2021-11-22 | $38.32 | $38.47 | $29.02 | $30.24 | $30.24 | 417,665 |
| 2021-11-19 | $38.48 | $39.98 | $37.89 | $38.45 | $38.45 | 199,553 |
| 2021-11-18 | $38.44 | $38.95 | $36.76 | $38.50 | $38.50 | 268,823 |
| 2021-11-17 | $35.96 | $39.28 | $35.96 | $38.34 | $38.34 | 198,842 |
| 2021-11-16 | $34.48 | $36.82 | $34.40 | $36.58 | $36.58 | 664,669 |
| 2021-11-15 | $34.46 | $36.17 | $34.29 | $34.32 | $34.32 | 244,250 |
| 2021-11-12 | $36.94 | $38.31 | $36.03 | $36.32 | $36.32 | 337,207 |
| 2021-11-11 | $36.37 | $37.63 | $36.00 | $37.00 | $37.00 | 182,911 |
| 2021-11-10 | $37.69 | $37.77 | $34.81 | $36.37 | $36.37 | 170,865 |
| 2021-11-09 | $37.00 | $38.97 | $35.36 | $38.00 | $38.00 | 349,280 |
| 2021-11-08 | $36.16 | $38.13 | $36.10 | $37.50 | $37.50 | 104,598 |
| 2021-11-05 | $35.07 | $36.89 | $35.05 | $36.14 | $36.14 | 202,931 |
| 2021-11-04 | $35.86 | $37.27 | $34.98 | $35.46 | $35.46 | 336,618 |
| 2021-11-03 | $33.26 | $38.99 | $33.21 | $35.72 | $35.72 | 208,285 |
| 2021-11-02 | $31.90 | $35.27 | $30.54 | $33.61 | $33.61 | 143,354 |
| 2021-11-01 | $31.87 | $34.66 | $31.08 | $31.88 | $31.88 | 296,474 |
| 2021-10-29 | $29.06 | $31.95 | $28.14 | $31.86 | $31.86 | 170,508 |
| 2021-10-28 | $29.29 | $29.97 | $29.01 | $29.08 | $29.08 | 140,571 |
| 2021-10-27 | $27.25 | $29.86 | $27.20 | $28.91 | $28.91 | 295,609 |
| 2021-10-26 | $26.44 | $27.69 | $26.15 | $27.35 | $27.35 | 148,194 |
| 2021-10-25 | $25.93 | $26.94 | $24.45 | $26.35 | $26.35 | 304,560 |
| 2021-10-22 | $26.17 | $26.30 | $25.66 | $26.03 | $26.03 | 25,451 |
| 2021-10-21 | $25.01 | $26.38 | $24.87 | $26.00 | $26.00 | 208,468 |
| 2021-10-20 | $25.25 | $25.57 | $24.65 | $24.96 | $24.96 | 67,774 |
| 2021-10-19 | $24.66 | $25.27 | $24.03 | $25.14 | $25.14 | 78,088 |
| 2021-10-18 | $25.59 | $26.47 | $23.70 | $24.04 | $24.04 | 90,845 |
| 2021-10-15 | $25.58 | $26.50 | $25.00 | $25.95 | $25.95 | 97,399 |
| 2021-10-14 | $25.55 | $26.00 | $24.68 | $25.00 | $25.00 | 132,981 |
| 2021-10-13 | $24.78 | $25.24 | $24.29 | $25.09 | $25.09 | 74,917 |
| 2021-10-12 | $24.88 | $25.24 | $24.28 | $25.04 | $25.04 | 36,074 |
| 2021-10-11 | $24.92 | $25.23 | $24.39 | $24.98 | $24.98 | 40,525 |
| 2021-10-08 | $24.31 | $25.88 | $23.31 | $25.06 | $25.06 | 93,331 |
| 2021-10-07 | $24.50 | $25.26 | $24.38 | $24.97 | $24.97 | 38,216 |
| 2021-10-06 | $24.57 | $25.19 | $23.45 | $24.59 | $24.59 | 79,638 |
| 2021-10-05 | $24.36 | $25.38 | $24.24 | $24.60 | $24.60 | 42,697 |
| 2021-10-04 | $22.67 | $23.91 | $22.22 | $23.30 | $23.30 | 74,949 |
| 2021-10-01 | $23.71 | $24.50 | $21.76 | $22.28 | $22.28 | 93,496 |
| 2021-09-30 | $23.36 | $24.63 | $22.62 | $23.71 | $23.71 | 58,493 |
| 2021-09-29 | $25.00 | $26.10 | $22.86 | $23.23 | $23.23 | 146,199 |
| 2021-09-28 | $26.08 | $26.08 | $24.26 | $24.48 | $24.48 | 80,374 |
| 2021-09-27 | $25.56 | $26.41 | $24.62 | $26.00 | $26.00 | 136,786 |
| 2021-09-24 | $25.40 | $26.70 | $24.37 | $25.05 | $25.05 | 199,557 |
| 2021-09-23 | $24.43 | $26.06 | $23.73 | $25.45 | $25.45 | 77,282 |
| 2021-09-22 | $25.60 | $26.70 | $23.81 | $24.44 | $24.44 | 70,370 |
| 2021-09-21 | $24.74 | $26.21 | $24.15 | $25.47 | $25.47 | 36,769 |
| 2021-09-20 | $26.04 | $26.50 | $24.23 | $24.69 | $24.69 | 50,289 |
| 2021-09-17 | $25.22 | $26.50 | $24.08 | $26.15 | $26.15 | 164,258 |
| 2021-09-16 | $23.74 | $25.99 | $23.67 | $24.99 | $24.99 | 61,818 |
| 2021-09-15 | $24.96 | $25.71 | $23.68 | $24.42 | $24.42 | 41,914 |
| 2021-09-14 | $26.23 | $26.77 | $23.86 | $25.23 | $25.23 | 82,435 |
| 2021-09-13 | $25.68 | $27.28 | $24.27 | $26.50 | $26.50 | 49,052 |
| 2021-09-10 | $26.40 | $27.52 | $24.25 | $26.13 | $26.13 | 45,676 |
| 2021-09-09 | $25.12 | $27.49 | $24.67 | $26.08 | $26.08 | 48,843 |
| 2021-09-08 | $23.86 | $26.18 | $23.86 | $25.45 | $25.45 | 57,804 |
| 2021-09-07 | $23.16 | $24.67 | $23.16 | $23.74 | $23.74 | 112,081 |
| 2021-09-03 | $24.72 | $24.72 | $22.84 | $23.72 | $23.72 | 68,337 |
| 2021-09-02 | $22.58 | $25.37 | $22.58 | $24.91 | $24.91 | 162,713 |
| 2021-09-01 | $21.58 | $23.56 | $21.58 | $22.79 | $22.79 | 122,893 |
| 2021-08-31 | $23.00 | $23.00 | $21.76 | $21.82 | $21.82 | 40,107 |
| 2021-08-30 | $22.69 | $23.71 | $22.15 | $22.89 | $22.89 | 32,719 |
| 2021-08-27 | $22.55 | $23.39 | $22.55 | $22.74 | $22.74 | 37,475 |
| 2021-08-26 | $22.44 | $24.00 | $22.44 | $22.71 | $22.71 | 58,477 |
| 2021-08-25 | $22.23 | $23.57 | $21.90 | $22.45 | $22.45 | 50,600 |
| 2021-08-24 | $22.32 | $23.14 | $22.19 | $22.53 | $22.53 | 34,645 |
| 2021-08-23 | $22.37 | $23.37 | $22.15 | $22.42 | $22.42 | 61,486 |
| 2021-08-20 | $21.80 | $23.31 | $21.76 | $22.32 | $22.32 | 27,215 |
| 2021-08-19 | $23.36 | $24.04 | $21.51 | $22.20 | $22.20 | 70,159 |
| 2021-08-18 | $22.29 | $24.86 | $21.64 | $23.52 | $23.52 | 94,807 |
| 2021-08-17 | $22.71 | $22.78 | $21.57 | $22.29 | $22.29 | 21,960 |
| 2021-08-16 | $22.84 | $23.38 | $22.34 | $22.80 | $22.80 | 25,654 |
| 2021-08-13 | $21.75 | $23.70 | $21.12 | $23.01 | $23.01 | 54,130 |
| 2021-08-12 | $22.17 | $22.46 | $21.05 | $21.79 | $21.79 | 36,151 |
| 2021-08-11 | $23.95 | $23.95 | $22.00 | $22.35 | $22.35 | 39,613 |
| 2021-08-10 | $23.91 | $24.25 | $22.01 | $23.92 | $23.92 | 46,250 |
| 2021-08-09 | $22.72 | $23.96 | $22.05 | $23.75 | $23.75 | 34,052 |
| 2021-08-06 | $23.82 | $23.82 | $22.14 | $22.97 | $22.97 | 64,110 |
| 2021-08-05 | $22.42 | $24.92 | $22.42 | $23.80 | $23.80 | 86,873 |
| 2021-08-04 | $21.36 | $22.62 | $21.36 | $22.54 | $22.54 | 29,173 |
| 2021-08-03 | $21.26 | $21.72 | $20.63 | $21.65 | $21.65 | 37,803 |
| 2021-08-02 | $21.10 | $21.50 | $20.12 | $21.45 | $21.45 | 35,547 |
| 2021-07-30 | $22.01 | $22.36 | $19.81 | $20.97 | $20.97 | 97,517 |
| 2021-07-29 | $21.14 | $22.25 | $21.01 | $22.01 | $22.01 | 70,241 |
| 2021-07-28 | $21.07 | $21.60 | $19.79 | $21.07 | $21.07 | 87,570 |
| 2021-07-27 | $21.66 | $21.66 | $20.80 | $21.05 | $21.05 | 52,509 |
| 2021-07-26 | $21.61 | $21.89 | $21.27 | $21.59 | $21.59 | 66,628 |
| 2021-07-23 | $22.57 | $22.57 | $21.27 | $21.55 | $21.55 | 60,105 |
| 2021-07-22 | $22.00 | $23.03 | $21.01 | $22.38 | $22.38 | 92,041 |
| 2021-07-21 | $22.48 | $22.48 | $21.02 | $22.07 | $22.07 | 50,198 |
| 2021-07-20 | $20.82 | $22.64 | $20.82 | $22.20 | $22.20 | 149,021 |
| 2021-07-19 | $20.82 | $21.56 | $20.82 | $21.48 | $21.48 | 74,120 |
| 2021-07-16 | $21.42 | $21.77 | $20.78 | $21.29 | $21.29 | 123,299 |
| 2021-07-15 | $21.51 | $22.39 | $20.46 | $21.08 | $21.08 | 185,895 |
| 2021-07-14 | $26.77 | $26.77 | $20.70 | $20.89 | $20.89 | 198,415 |
| 2021-07-13 | $25.76 | $27.67 | $25.44 | $26.49 | $26.49 | 105,351 |
| 2021-07-12 | $26.42 | $26.73 | $25.36 | $26.02 | $26.02 | 104,977 |
| 2021-07-09 | $26.49 | $27.73 | $25.46 | $26.84 | $26.84 | 119,172 |
| 2021-07-08 | $24.94 | $26.66 | $24.94 | $26.23 | $26.23 | 146,135 |
| 2021-07-07 | $25.90 | $27.03 | $24.42 | $25.32 | $25.32 | 51,300 |
| 2021-07-06 | $26.93 | $27.12 | $25.27 | $25.75 | $25.75 | 83,504 |
| 2021-07-02 | $26.89 | $27.59 | $25.71 | $26.96 | $26.96 | 129,111 |
| 2021-07-01 | $24.47 | $27.11 | $24.47 | $26.90 | $26.90 | 184,563 |
| 2021-06-30 | $23.05 | $25.68 | $22.14 | $24.56 | $24.56 | 443,819 |
| 2021-06-29 | $23.38 | $23.86 | $22.30 | $23.10 | $23.10 | 158,606 |
| 2021-06-28 | $21.65 | $23.83 | $21.56 | $23.48 | $23.48 | 142,922 |
| 2021-06-25 | $20.85 | $22.48 | $20.67 | $21.63 | $21.63 | 1,484,105 |
| 2021-06-24 | $21.29 | $21.91 | $20.65 | $20.87 | $20.87 | 129,161 |
| 2021-06-23 | $22.22 | $23.28 | $20.25 | $20.92 | $20.92 | 201,683 |
| 2021-06-22 | $25.51 | $26.40 | $21.56 | $22.14 | $22.14 | 201,015 |
| 2021-06-21 | $26.16 | $27.48 | $25.50 | $25.78 | $25.78 | 181,631 |
| 2021-06-18 | $26.63 | $28.00 | $25.36 | $25.53 | $25.53 | 649,049 |
| 2021-06-17 | $28.84 | $30.00 | $26.37 | $26.61 | $26.61 | 349,039 |
| 2021-06-16 | $27.15 | $30.64 | $27.04 | $29.65 | $29.65 | 407,127 |
| 2021-06-15 | $23.42 | $27.05 | $22.95 | $27.00 | $27.00 | 232,651 |
| 2021-06-14 | $21.40 | $24.54 | $21.10 | $23.50 | $23.50 | 365,888 |
| 2021-06-11 | $21.53 | $21.56 | $20.80 | $21.43 | $21.43 | 102,408 |
| 2021-06-10 | $21.01 | $21.59 | $20.77 | $21.26 | $21.26 | 64,092 |
| 2021-06-09 | $21.78 | $21.96 | $20.79 | $21.03 | $21.03 | 176,011 |
| 2021-06-08 | $22.16 | $22.38 | $21.00 | $21.70 | $21.70 | 82,814 |
| 2021-06-07 | $23.43 | $23.97 | $21.81 | $21.97 | $21.97 | 136,491 |
| 2021-06-04 | $23.65 | $23.65 | $22.72 | $23.11 | $23.11 | 92,666 |
| 2021-06-03 | $22.81 | $23.81 | $21.38 | $23.30 | $23.30 | 87,204 |
| 2021-06-02 | $23.08 | $24.03 | $22.37 | $23.10 | $23.10 | 51,814 |
| 2021-06-01 | $23.38 | $24.14 | $22.80 | $23.09 | $23.09 | 187,075 |
| 2021-05-28 | $20.34 | $23.75 | $20.27 | $23.29 | $23.29 | 137,993 |
| 2021-05-27 | $19.18 | $20.16 | $19.00 | $20.16 | $20.16 | 33,018 |
| 2021-05-26 | $19.06 | $19.48 | $18.89 | $19.26 | $19.26 | 118,811 |
| 2021-05-25 | $18.98 | $19.56 | $18.66 | $19.10 | $19.10 | 120,253 |
| 2021-05-24 | $19.76 | $20.45 | $18.56 | $18.76 | $18.76 | 59,774 |
| 2021-05-21 | $20.50 | $20.50 | $19.00 | $19.54 | $19.54 | 69,011 |
| 2021-05-20 | $19.06 | $20.82 | $18.16 | $20.51 | $20.51 | 75,728 |
| 2021-05-19 | $17.60 | $19.34 | $17.60 | $19.10 | $19.10 | 102,264 |
| 2021-05-18 | $23.15 | $27.80 | $18.53 | $19.37 | $19.37 | 1,250,712 |
| 2021-05-17 | $17.25 | $21.17 | $17.25 | $20.48 | $20.48 | 163,913 |
| 2021-05-14 | $16.76 | $17.69 | $16.65 | $16.82 | $16.82 | 30,963 |
| 2021-05-13 | $18.15 | $18.20 | $16.67 | $16.80 | $16.80 | 87,848 |
| 2021-05-12 | $18.07 | $18.27 | $17.68 | $17.79 | $17.79 | 74,068 |
| 2021-05-11 | $18.51 | $19.22 | $18.02 | $18.48 | $18.48 | 62,185 |
| 2021-05-10 | $19.99 | $20.69 | $18.52 | $18.85 | $18.85 | 84,226 |
| 2021-05-07 | $19.79 | $20.95 | $19.79 | $20.09 | $20.09 | 113,213 |
| 2021-05-06 | $22.10 | $22.23 | $19.53 | $19.96 | $19.96 | 84,722 |
| 2021-05-05 | $23.51 | $23.51 | $22.29 | $22.39 | $22.39 | 81,057 |
| 2021-05-04 | $22.85 | $23.24 | $22.31 | $22.88 | $22.88 | 69,746 |
| 2021-05-03 | $24.50 | $25.25 | $23.08 | $23.29 | $23.29 | 53,859 |
| 2021-04-30 | $24.05 | $25.40 | $23.73 | $24.57 | $24.57 | 95,225 |
| 2021-04-29 | $24.18 | $24.78 | $23.60 | $24.00 | $24.00 | 50,513 |
| 2021-04-28 | $25.16 | $25.34 | $24.15 | $24.39 | $24.39 | 59,933 |
| 2021-04-27 | $25.52 | $25.52 | $24.29 | $25.19 | $25.19 | 71,630 |
| 2021-04-26 | $25.42 | $26.69 | $25.01 | $25.25 | $25.25 | 139,666 |
| 2021-04-23 | $27.60 | $28.47 | $25.11 | $25.41 | $25.41 | 119,262 |
| 2021-04-22 | $28.59 | $30.62 | $27.17 | $27.76 | $27.76 | 130,168 |
| 2021-04-21 | $26.09 | $29.50 | $24.63 | $28.69 | $28.69 | 231,990 |
| 2021-04-20 | $27.76 | $27.89 | $25.71 | $26.40 | $26.40 | 90,943 |
| 2021-04-19 | $25.62 | $27.89 | $24.50 | $27.80 | $27.80 | 98,391 |
| 2021-04-16 | $24.25 | $26.24 | $23.03 | $25.99 | $25.99 | 85,729 |
| 2021-04-15 | $23.00 | $24.56 | $22.55 | $24.55 | $24.55 | 132,201 |
| 2021-04-14 | $21.30 | $22.89 | $20.75 | $22.48 | $22.48 | 129,695 |
| 2021-04-13 | $18.85 | $22.53 | $18.81 | $21.28 | $21.28 | 211,659 |
| 2021-04-12 | $22.90 | $22.90 | $18.60 | $18.80 | $18.80 | 204,351 |
| 2021-04-09 | $23.68 | $23.73 | $22.70 | $22.91 | $22.91 | 166,060 |
| 2021-04-08 | $20.33 | $22.89 | $20.05 | $22.70 | $22.70 | 405,931 |
| 2021-04-07 | $19.24 | $19.40 | $18.41 | $19.40 | $19.40 | 141,724 |
| 2021-04-06 | $20.00 | $20.00 | $18.85 | $18.85 | $18.85 | 103,891 |
| 2021-04-05 | $18.55 | $19.46 | $17.82 | $19.08 | $19.08 | 173,276 |
| 2021-04-01 | $18.14 | $18.95 | $17.56 | $18.18 | $18.18 | 154,056 |
| 2021-03-31 | $16.95 | $18.72 | $16.92 | $18.26 | $18.26 | 130,558 |
| 2021-03-30 | $16.68 | $17.22 | $16.25 | $16.77 | $16.77 | 184,221 |
| 2021-03-29 | $18.47 | $18.47 | $16.11 | $16.51 | $16.51 | 201,516 |
| 2021-03-26 | $18.76 | $19.98 | $17.78 | $18.03 | $18.03 | 95,345 |
| 2021-03-25 | $19.79 | $19.79 | $18.15 | $18.70 | $18.70 | 168,151 |
| 2021-03-24 | $21.34 | $21.42 | $19.56 | $19.60 | $19.60 | 62,559 |
| 2021-03-23 | $21.98 | $22.11 | $20.98 | $21.42 | $21.42 | 81,873 |
| 2021-03-22 | $20.56 | $22.39 | $20.32 | $21.70 | $21.70 | 78,806 |
| 2021-03-19 | $21.15 | $21.91 | $20.04 | $21.19 | $21.19 | 159,616 |
| 2021-03-18 | $22.00 | $24.06 | $20.78 | $21.13 | $21.13 | 247,191 |
| 2021-03-17 | $23.35 | $23.49 | $22.00 | $22.50 | $22.50 | 256,354 |
| 2021-03-16 | $25.23 | $25.24 | $22.35 | $23.00 | $23.00 | 271,685 |
| 2021-03-15 | $26.75 | $28.33 | $24.06 | $25.00 | $25.00 | 968,642 |
| 2021-03-12 | $24.95 | $26.44 | $19.28 | $25.29 | $25.29 | 3,923,856 |
Prometheus Biosciences Inc (RXDX) News Headlines
Recent Prometheus Biosciences Inc (RXDX) News
Similar Companies to Prometheus Biosciences Inc (RXDX) 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 |