Sensei Biotherapeutics Inc (SNSE) Exchange: NASDAQ
Data as of April 19, 2024
$0.97 ($-0.01) -1.31%
Sensei Biotherapeutics Inc - Daily Information
Click for more stock information on Sensei Biotherapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.94 |
| Previous Close | $0.97 |
| High | $1.02 |
| Low | $0.93 |
| Adjusted Open | $0.94 |
| Previous Adjusted Close | $0.97 |
| Adjusted High | $1.02 |
| Adjusted Low | $0.93 |
About Sensei Biotherapeutics Inc (SNSE)
Sensei Biotherapeutics Inc
Invest in Sensei Biotherapeutics Inc (SNSE)
Historical Stock Data for Sensei Biotherapeutics Inc (SNSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.94 | $1.02 | $0.93 | $0.97 | $0.97 | 23,775 |
| 2024-04-18 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 31,548 |
| 2024-04-17 | $0.99 | $1.05 | $0.97 | $1.00 | $1.00 | 36,705 |
| 2024-04-16 | $1.01 | $1.08 | $0.96 | $0.99 | $0.99 | 57,772 |
| 2024-04-15 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 35,642 |
| 2024-04-12 | $1.10 | $1.11 | $1.05 | $1.05 | $1.05 | 32,649 |
| 2024-04-11 | $1.09 | $1.17 | $1.05 | $1.09 | $1.09 | 297,352 |
| 2024-04-10 | $1.13 | $1.15 | $1.01 | $1.10 | $1.10 | 154,904 |
| 2024-04-09 | $1.03 | $1.14 | $1.01 | $1.10 | $1.10 | 271,736 |
| 2024-04-08 | $0.99 | $1.07 | $0.96 | $1.04 | $1.04 | 42,690 |
| 2024-04-05 | $0.97 | $1.08 | $0.95 | $1.01 | $1.01 | 191,932 |
| 2024-04-04 | $0.97 | $0.99 | $0.95 | $0.99 | $0.99 | 199,269 |
| 2024-04-03 | $0.99 | $1.01 | $0.96 | $0.99 | $0.99 | 56,966 |
| 2024-04-02 | $1.05 | $1.09 | $0.92 | $0.99 | $0.99 | 47,490 |
| 2024-04-01 | $1.06 | $1.12 | $1.03 | $1.05 | $1.05 | 24,632 |
| 2024-03-28 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | 16,941 |
| 2024-03-27 | $1.02 | $1.13 | $1.02 | $1.09 | $1.09 | 28,185 |
| 2024-03-26 | $1.14 | $1.15 | $1.04 | $1.04 | $1.04 | 69,136 |
| 2024-03-25 | $1.15 | $1.20 | $1.10 | $1.16 | $1.16 | 58,356 |
| 2024-03-22 | $1.08 | $1.22 | $1.08 | $1.17 | $1.17 | 171,782 |
| 2024-03-21 | $1.07 | $1.10 | $1.03 | $1.05 | $1.05 | 43,074 |
| 2024-03-20 | $1.07 | $1.10 | $1.00 | $1.09 | $1.09 | 76,950 |
| 2024-03-19 | $1.06 | $1.07 | $1.02 | $1.07 | $1.07 | 36,668 |
| 2024-03-18 | $1.07 | $1.09 | $1.00 | $1.06 | $1.06 | 41,643 |
| 2024-03-15 | $0.95 | $1.04 | $0.95 | $1.01 | $1.01 | 37,224 |
| 2024-03-14 | $0.98 | $1.05 | $0.96 | $0.98 | $0.98 | 33,051 |
| 2024-03-13 | $0.98 | $1.06 | $0.91 | $0.94 | $0.94 | 189,646 |
| 2024-03-12 | $0.94 | $1.02 | $0.90 | $0.95 | $0.95 | 122,236 |
| 2024-03-11 | $1.02 | $1.09 | $0.95 | $0.96 | $0.96 | 85,812 |
| 2024-03-08 | $0.97 | $1.04 | $0.95 | $1.01 | $1.01 | 146,403 |
| 2024-03-07 | $0.97 | $0.97 | $0.91 | $0.94 | $0.94 | 50,420 |
| 2024-03-06 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 39,349 |
| 2024-03-05 | $0.97 | $0.97 | $0.86 | $0.90 | $0.90 | 37,557 |
| 2024-03-04 | $0.87 | $0.96 | $0.81 | $0.95 | $0.95 | 178,077 |
| 2024-03-01 | $0.79 | $0.87 | $0.79 | $0.85 | $0.85 | 61,493 |
| 2024-02-29 | $0.86 | $0.87 | $0.85 | $0.85 | $0.85 | 189,123 |
| 2024-02-28 | $0.84 | $0.87 | $0.82 | $0.84 | $0.84 | 186,216 |
| 2024-02-27 | $0.82 | $0.87 | $0.76 | $0.77 | $0.77 | 100,705 |
| 2024-02-26 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 53,415 |
| 2024-02-23 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 6,394 |
| 2024-02-22 | $0.76 | $0.80 | $0.76 | $0.76 | $0.76 | 2,512 |
| 2024-02-21 | $0.75 | $0.82 | $0.74 | $0.75 | $0.75 | 26,337 |
| 2024-02-20 | $0.76 | $0.82 | $0.75 | $0.76 | $0.76 | 40,375 |
| 2024-02-16 | $0.81 | $0.82 | $0.76 | $0.76 | $0.76 | 22,468 |
| 2024-02-15 | $0.84 | $0.84 | $0.78 | $0.79 | $0.79 | 15,086 |
| 2024-02-14 | $0.82 | $0.85 | $0.74 | $0.85 | $0.85 | 26,738 |
| 2024-02-13 | $0.81 | $0.85 | $0.79 | $0.79 | $0.79 | 66,421 |
| 2024-02-12 | $0.82 | $0.85 | $0.79 | $0.82 | $0.82 | 38,629 |
| 2024-02-09 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 62,425 |
| 2024-02-08 | $0.84 | $0.85 | $0.79 | $0.81 | $0.81 | 34,122 |
| 2024-02-07 | $0.78 | $0.85 | $0.78 | $0.85 | $0.85 | 17,098 |
| 2024-02-06 | $0.85 | $0.88 | $0.78 | $0.80 | $0.80 | 66,240 |
| 2024-02-05 | $0.82 | $0.85 | $0.78 | $0.82 | $0.82 | 31,540 |
| 2024-02-02 | $0.77 | $0.85 | $0.77 | $0.81 | $0.81 | 9,106 |
| 2024-02-01 | $0.78 | $0.84 | $0.76 | $0.82 | $0.82 | 14,136 |
| 2024-01-31 | $0.82 | $0.83 | $0.76 | $0.82 | $0.82 | 9,684 |
| 2024-01-30 | $0.76 | $0.82 | $0.76 | $0.76 | $0.76 | 33,715 |
| 2024-01-29 | $0.82 | $0.83 | $0.77 | $0.80 | $0.80 | 19,048 |
| 2024-01-26 | $0.73 | $0.82 | $0.73 | $0.80 | $0.80 | 56,937 |
| 2024-01-25 | $0.76 | $0.82 | $0.73 | $0.75 | $0.75 | 4,970 |
| 2024-01-24 | $0.74 | $0.82 | $0.73 | $0.76 | $0.76 | 7,302 |
| 2024-01-23 | $0.79 | $0.82 | $0.75 | $0.76 | $0.76 | 9,663 |
| 2024-01-22 | $0.77 | $0.84 | $0.74 | $0.76 | $0.76 | 33,149 |
| 2024-01-19 | $0.77 | $0.80 | $0.73 | $0.79 | $0.79 | 65,285 |
| 2024-01-18 | $0.80 | $0.84 | $0.73 | $0.79 | $0.79 | 123,557 |
| 2024-01-17 | $0.73 | $0.81 | $0.73 | $0.79 | $0.79 | 46,264 |
| 2024-01-16 | $0.76 | $0.78 | $0.72 | $0.73 | $0.73 | 30,606 |
| 2024-01-12 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 8,769 |
| 2024-01-11 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 19,972 |
| 2024-01-10 | $0.81 | $0.81 | $0.76 | $0.81 | $0.81 | 39,887 |
| 2024-01-09 | $0.75 | $0.82 | $0.73 | $0.79 | $0.79 | 24,345 |
| 2024-01-08 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 16,013 |
| 2024-01-05 | $0.74 | $0.79 | $0.71 | $0.77 | $0.77 | 29,890 |
| 2024-01-04 | $0.77 | $0.78 | $0.72 | $0.75 | $0.75 | 16,762 |
| 2024-01-03 | $0.78 | $0.79 | $0.74 | $0.77 | $0.77 | 88,228 |
| 2024-01-02 | $0.71 | $0.79 | $0.69 | $0.79 | $0.79 | 95,624 |
| 2023-12-29 | $0.74 | $0.74 | $0.61 | $0.69 | $0.69 | 108,926 |
| 2023-12-28 | $0.72 | $0.75 | $0.68 | $0.73 | $0.73 | 185,631 |
| 2023-12-27 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 80,202 |
| 2023-12-26 | $0.68 | $0.70 | $0.64 | $0.67 | $0.67 | 56,850 |
| 2023-12-22 | $0.65 | $0.70 | $0.64 | $0.65 | $0.65 | 151,304 |
| 2023-12-21 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 18,550 |
| 2023-12-20 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 40,106 |
| 2023-12-19 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 129,934 |
| 2023-12-18 | $0.66 | $0.67 | $0.60 | $0.62 | $0.62 | 81,342 |
| 2023-12-15 | $0.61 | $0.66 | $0.60 | $0.66 | $0.66 | 104,402 |
| 2023-12-14 | $0.63 | $0.66 | $0.62 | $0.64 | $0.64 | 58,060 |
| 2023-12-13 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 114,225 |
| 2023-12-12 | $0.65 | $0.73 | $0.63 | $0.65 | $0.65 | 18,909 |
| 2023-12-11 | $0.70 | $0.73 | $0.66 | $0.67 | $0.67 | 23,032 |
| 2023-12-08 | $0.72 | $0.73 | $0.68 | $0.68 | $0.68 | 29,735 |
| 2023-12-07 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 8,662 |
| 2023-12-06 | $0.71 | $0.75 | $0.65 | $0.69 | $0.69 | 75,160 |
| 2023-12-05 | $0.69 | $0.77 | $0.68 | $0.72 | $0.72 | 55,869 |
| 2023-12-04 | $0.68 | $0.75 | $0.68 | $0.68 | $0.68 | 132,234 |
| 2023-12-01 | $0.69 | $0.76 | $0.65 | $0.69 | $0.69 | 114,493 |
| 2023-11-30 | $0.69 | $0.73 | $0.64 | $0.72 | $0.72 | 22,754 |
| 2023-11-29 | $0.65 | $0.73 | $0.65 | $0.71 | $0.71 | 66,914 |
| 2023-11-28 | $0.67 | $0.70 | $0.62 | $0.65 | $0.65 | 24,007 |
| 2023-11-27 | $0.62 | $0.68 | $0.60 | $0.65 | $0.65 | 85,391 |
| 2023-11-24 | $0.66 | $0.70 | $0.61 | $0.66 | $0.66 | 34,443 |
| 2023-11-22 | $0.63 | $0.67 | $0.60 | $0.66 | $0.66 | 62,720 |
| 2023-11-21 | $0.65 | $0.69 | $0.60 | $0.66 | $0.66 | 41,277 |
| 2023-11-20 | $0.57 | $0.66 | $0.57 | $0.62 | $0.62 | 11,529 |
| 2023-11-17 | $0.55 | $0.66 | $0.55 | $0.58 | $0.58 | 26,686 |
| 2023-11-16 | $0.63 | $0.63 | $0.56 | $0.58 | $0.58 | 46,714 |
| 2023-11-15 | $0.72 | $0.75 | $0.60 | $0.60 | $0.60 | 72,721 |
| 2023-11-14 | $0.75 | $0.80 | $0.66 | $0.75 | $0.75 | 20,326 |
| 2023-11-13 | $0.72 | $0.78 | $0.67 | $0.75 | $0.75 | 52,505 |
| 2023-11-10 | $0.67 | $0.73 | $0.67 | $0.72 | $0.72 | 13,567 |
| 2023-11-09 | $0.67 | $0.75 | $0.65 | $0.72 | $0.72 | 15,774 |
| 2023-11-08 | $0.65 | $0.77 | $0.64 | $0.77 | $0.77 | 83,608 |
| 2023-11-07 | $0.77 | $0.77 | $0.67 | $0.70 | $0.70 | 56,276 |
| 2023-11-06 | $0.78 | $0.81 | $0.69 | $0.76 | $0.76 | 634,267 |
| 2023-11-03 | $0.77 | $0.83 | $0.60 | $0.69 | $0.69 | 188,450 |
| 2023-11-02 | $0.77 | $0.88 | $0.75 | $0.80 | $0.80 | 59,996 |
| 2023-11-01 | $0.69 | $0.82 | $0.66 | $0.82 | $0.82 | 97,183 |
| 2023-10-31 | $0.55 | $0.80 | $0.51 | $0.71 | $0.71 | 480,404 |
| 2023-10-30 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 39,370 |
| 2023-10-27 | $0.60 | $0.60 | $0.52 | $0.56 | $0.56 | 30,342 |
| 2023-10-26 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 29,287 |
| 2023-10-25 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 62,816 |
| 2023-10-24 | $0.63 | $0.64 | $0.58 | $0.59 | $0.59 | 22,393 |
| 2023-10-23 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 6,630 |
| 2023-10-20 | $0.64 | $0.66 | $0.60 | $0.64 | $0.64 | 34,525 |
| 2023-10-19 | $0.65 | $0.74 | $0.65 | $0.68 | $0.68 | 14,690 |
| 2023-10-18 | $0.71 | $0.74 | $0.65 | $0.68 | $0.68 | 32,804 |
| 2023-10-17 | $0.75 | $0.80 | $0.69 | $0.69 | $0.69 | 79,847 |
| 2023-10-16 | $0.75 | $0.81 | $0.75 | $0.75 | $0.75 | 12,301 |
| 2023-10-13 | $0.74 | $0.80 | $0.72 | $0.74 | $0.74 | 12,890 |
| 2023-10-12 | $0.78 | $0.80 | $0.75 | $0.75 | $0.75 | 4,013 |
| 2023-10-11 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 11,699 |
| 2023-10-10 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 13,116 |
| 2023-10-09 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 15,582 |
| 2023-10-06 | $0.68 | $0.75 | $0.68 | $0.74 | $0.74 | 15,412 |
| 2023-10-05 | $0.70 | $0.74 | $0.68 | $0.72 | $0.72 | 22,452 |
| 2023-10-04 | $0.70 | $0.74 | $0.69 | $0.69 | $0.69 | 19,963 |
| 2023-10-03 | $0.73 | $0.76 | $0.71 | $0.71 | $0.71 | 19,131 |
| 2023-10-02 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 5,473 |
| 2023-09-29 | $0.77 | $0.80 | $0.72 | $0.80 | $0.80 | 27,084 |
| 2023-09-28 | $0.77 | $0.84 | $0.76 | $0.76 | $0.76 | 10,102 |
| 2023-09-27 | $0.86 | $0.88 | $0.79 | $0.79 | $0.79 | 33,413 |
| 2023-09-26 | $0.79 | $0.88 | $0.77 | $0.88 | $0.88 | 35,081 |
| 2023-09-25 | $0.87 | $0.87 | $0.81 | $0.81 | $0.81 | 13,525 |
| 2023-09-22 | $0.82 | $0.88 | $0.78 | $0.87 | $0.87 | 26,692 |
| 2023-09-21 | $0.85 | $0.91 | $0.78 | $0.82 | $0.82 | 16,943 |
| 2023-09-20 | $0.85 | $0.98 | $0.85 | $0.86 | $0.86 | 18,714 |
| 2023-09-19 | $0.84 | $0.85 | $0.76 | $0.85 | $0.85 | 12,930 |
| 2023-09-18 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 8,340 |
| 2023-09-15 | $0.76 | $0.85 | $0.76 | $0.82 | $0.82 | 68,420 |
| 2023-09-14 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 18,082 |
| 2023-09-13 | $0.79 | $0.85 | $0.78 | $0.78 | $0.78 | 23,384 |
| 2023-09-12 | $0.81 | $0.83 | $0.76 | $0.78 | $0.78 | 60,515 |
| 2023-09-11 | $0.85 | $0.86 | $0.81 | $0.81 | $0.81 | 9,750 |
| 2023-09-08 | $0.90 | $1.09 | $0.80 | $0.86 | $0.86 | 26,087 |
| 2023-09-07 | $0.92 | $0.92 | $0.85 | $0.91 | $0.91 | 25,660 |
| 2023-09-06 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 18,867 |
| 2023-09-05 | $1.01 | $1.18 | $0.92 | $0.95 | $0.95 | 29,077 |
| 2023-09-01 | $1.00 | $1.19 | $1.00 | $1.03 | $1.03 | 6,247 |
| 2023-08-31 | $1.00 | $1.08 | $0.99 | $1.00 | $1.00 | 9,905 |
| 2023-08-30 | $1.00 | $1.03 | $0.95 | $1.03 | $1.03 | 16,000 |
| 2023-08-29 | $0.97 | $1.02 | $0.94 | $1.01 | $1.01 | 11,790 |
| 2023-08-28 | $0.99 | $1.03 | $0.98 | $0.98 | $0.98 | 11,512 |
| 2023-08-25 | $1.01 | $1.02 | $0.95 | $0.99 | $0.99 | 20,545 |
| 2023-08-24 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 1,629 |
| 2023-08-23 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 10,480 |
| 2023-08-22 | $1.01 | $1.08 | $1.01 | $1.03 | $1.03 | 4,400 |
| 2023-08-21 | $1.01 | $1.24 | $1.01 | $1.01 | $1.01 | 22,253 |
| 2023-08-18 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 8,093 |
| 2023-08-17 | $1.07 | $1.07 | $1.01 | $1.06 | $1.06 | 18,003 |
| 2023-08-16 | $1.07 | $1.11 | $1.01 | $1.11 | $1.11 | 33,128 |
| 2023-08-15 | $1.14 | $1.19 | $1.06 | $1.08 | $1.08 | 34,036 |
| 2023-08-14 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 9,063 |
| 2023-08-11 | $1.24 | $1.24 | $1.15 | $1.16 | $1.16 | 3,769 |
| 2023-08-10 | $1.27 | $1.27 | $1.19 | $1.23 | $1.23 | 8,126 |
| 2023-08-09 | $1.25 | $1.28 | $1.22 | $1.25 | $1.25 | 13,566 |
| 2023-08-08 | $1.22 | $1.25 | $1.22 | $1.22 | $1.22 | 4,190 |
| 2023-08-07 | $1.27 | $1.28 | $1.20 | $1.22 | $1.22 | 10,170 |
| 2023-08-04 | $1.18 | $1.28 | $1.16 | $1.22 | $1.22 | 33,707 |
| 2023-08-03 | $1.27 | $1.28 | $1.19 | $1.20 | $1.20 | 70,350 |
| 2023-08-02 | $1.27 | $1.29 | $1.20 | $1.25 | $1.25 | 33,226 |
| 2023-08-01 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 22,385 |
| 2023-07-31 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 8,008 |
| 2023-07-28 | $1.27 | $1.32 | $1.26 | $1.26 | $1.26 | 7,780 |
| 2023-07-27 | $1.29 | $1.31 | $1.26 | $1.29 | $1.29 | 6,075 |
| 2023-07-26 | $1.32 | $1.32 | $1.24 | $1.28 | $1.28 | 7,811 |
| 2023-07-25 | $1.22 | $1.27 | $1.22 | $1.22 | $1.22 | 15,536 |
| 2023-07-24 | $1.28 | $1.30 | $1.21 | $1.23 | $1.23 | 24,135 |
| 2023-07-21 | $1.28 | $1.30 | $1.22 | $1.23 | $1.23 | 14,849 |
| 2023-07-20 | $1.25 | $1.31 | $1.23 | $1.30 | $1.30 | 2,544 |
| 2023-07-19 | $1.24 | $1.26 | $1.21 | $1.22 | $1.22 | 11,167 |
| 2023-07-18 | $1.30 | $1.34 | $1.25 | $1.27 | $1.27 | 12,919 |
| 2023-07-17 | $1.28 | $1.30 | $1.26 | $1.28 | $1.28 | 9,339 |
| 2023-07-14 | $1.29 | $1.33 | $1.29 | $1.29 | $1.29 | 8,019 |
| 2023-07-13 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 3,510 |
| 2023-07-12 | $1.30 | $1.34 | $1.25 | $1.26 | $1.26 | 8,928 |
| 2023-07-11 | $1.24 | $1.34 | $1.23 | $1.30 | $1.30 | 11,719 |
| 2023-07-10 | $1.21 | $1.25 | $1.19 | $1.22 | $1.22 | 5,174 |
| 2023-07-07 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 18,548 |
| 2023-07-06 | $1.24 | $1.26 | $1.19 | $1.24 | $1.24 | 7,677 |
| 2023-07-05 | $1.20 | $1.37 | $1.20 | $1.25 | $1.25 | 38,423 |
| 2023-07-03 | $1.18 | $1.24 | $1.18 | $1.23 | $1.23 | 12,969 |
| 2023-06-30 | $1.30 | $1.33 | $1.14 | $1.14 | $1.14 | 189,464 |
| 2023-06-29 | $1.39 | $1.39 | $1.31 | $1.34 | $1.34 | 19,339 |
| 2023-06-28 | $1.33 | $1.37 | $1.30 | $1.31 | $1.31 | 22,576 |
| 2023-06-27 | $1.30 | $1.34 | $1.26 | $1.33 | $1.33 | 5,526 |
| 2023-06-26 | $1.35 | $1.36 | $1.25 | $1.30 | $1.30 | 39,624 |
| 2023-06-23 | $1.32 | $1.35 | $1.30 | $1.31 | $1.31 | 13,130 |
| 2023-06-22 | $1.30 | $1.36 | $1.30 | $1.34 | $1.34 | 20,254 |
| 2023-06-21 | $1.36 | $1.36 | $1.31 | $1.32 | $1.32 | 22,276 |
| 2023-06-20 | $1.33 | $1.44 | $1.32 | $1.35 | $1.35 | 18,861 |
| 2023-06-16 | $1.25 | $1.36 | $1.25 | $1.34 | $1.34 | 61,725 |
| 2023-06-15 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 7,976 |
| 2023-06-14 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 21,541 |
| 2023-06-13 | $1.36 | $1.39 | $1.35 | $1.35 | $1.35 | 130,424 |
| 2023-06-12 | $1.38 | $1.40 | $1.33 | $1.37 | $1.37 | 14,909 |
| 2023-06-09 | $1.37 | $1.43 | $1.35 | $1.35 | $1.35 | 16,217 |
| 2023-06-08 | $1.40 | $1.44 | $1.37 | $1.37 | $1.37 | 5,358 |
| 2023-06-07 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 5,265 |
| 2023-06-06 | $1.43 | $1.46 | $1.39 | $1.41 | $1.41 | 11,519 |
| 2023-06-05 | $1.40 | $1.44 | $1.39 | $1.43 | $1.43 | 10,996 |
| 2023-06-02 | $1.38 | $1.44 | $1.34 | $1.41 | $1.41 | 53,298 |
| 2023-06-01 | $1.47 | $1.55 | $1.46 | $1.46 | $1.46 | 13,317 |
| 2023-05-31 | $1.41 | $1.50 | $1.41 | $1.46 | $1.46 | 19,118 |
| 2023-05-30 | $1.43 | $1.55 | $1.41 | $1.50 | $1.50 | 31,113 |
| 2023-05-26 | $1.38 | $1.45 | $1.38 | $1.43 | $1.43 | 7,429 |
| 2023-05-25 | $1.53 | $1.55 | $1.38 | $1.38 | $1.38 | 6,580 |
| 2023-05-24 | $1.61 | $1.61 | $1.56 | $1.61 | $1.61 | 12,780 |
| 2023-05-23 | $1.60 | $1.62 | $1.60 | $1.61 | $1.61 | 25,065 |
| 2023-05-22 | $1.52 | $1.60 | $1.42 | $1.57 | $1.57 | 22,847 |
| 2023-05-19 | $1.58 | $1.58 | $1.46 | $1.50 | $1.50 | 13,458 |
| 2023-05-18 | $1.54 | $1.54 | $1.49 | $1.49 | $1.49 | 19,869 |
| 2023-05-17 | $1.47 | $1.50 | $1.38 | $1.50 | $1.50 | 7,986 |
| 2023-05-16 | $1.47 | $1.50 | $1.43 | $1.45 | $1.45 | 29,633 |
| 2023-05-15 | $1.50 | $1.54 | $1.45 | $1.45 | $1.45 | 15,285 |
| 2023-05-12 | $1.52 | $1.53 | $1.46 | $1.49 | $1.49 | 13,675 |
| 2023-05-11 | $1.58 | $1.58 | $1.49 | $1.49 | $1.49 | 22,712 |
| 2023-05-10 | $1.48 | $1.59 | $1.48 | $1.55 | $1.55 | 18,875 |
| 2023-05-09 | $1.56 | $1.60 | $1.50 | $1.54 | $1.54 | 26,998 |
| 2023-05-08 | $1.67 | $1.67 | $1.56 | $1.58 | $1.58 | 36,761 |
| 2023-05-05 | $1.54 | $1.72 | $1.54 | $1.63 | $1.63 | 63,338 |
| 2023-05-04 | $1.49 | $1.55 | $1.44 | $1.54 | $1.54 | 21,416 |
| 2023-05-03 | $1.50 | $1.53 | $1.42 | $1.50 | $1.50 | 27,443 |
| 2023-05-02 | $1.52 | $1.55 | $1.49 | $1.54 | $1.54 | 12,724 |
| 2023-05-01 | $1.44 | $1.54 | $1.44 | $1.52 | $1.52 | 24,124 |
| 2023-04-28 | $1.45 | $1.49 | $1.40 | $1.49 | $1.49 | 31,959 |
| 2023-04-27 | $1.35 | $1.49 | $1.35 | $1.47 | $1.47 | 34,252 |
| 2023-04-26 | $1.44 | $1.45 | $1.39 | $1.43 | $1.43 | 27,932 |
| 2023-04-25 | $1.53 | $1.57 | $1.40 | $1.43 | $1.43 | 60,913 |
| 2023-04-24 | $1.40 | $1.62 | $1.33 | $1.58 | $1.58 | 262,106 |
| 2023-04-21 | $1.76 | $1.76 | $1.47 | $1.51 | $1.51 | 198,462 |
| 2023-04-20 | $1.83 | $1.93 | $1.62 | $1.81 | $1.81 | 2,579,848 |
| 2023-04-19 | $1.62 | $1.75 | $1.62 | $1.74 | $1.74 | 44,201 |
| 2023-04-18 | $1.68 | $1.68 | $1.62 | $1.66 | $1.66 | 18,236 |
| 2023-04-17 | $1.53 | $1.74 | $1.53 | $1.68 | $1.68 | 75,411 |
| 2023-04-14 | $1.49 | $1.58 | $1.47 | $1.50 | $1.50 | 53,413 |
| 2023-04-13 | $1.52 | $1.52 | $1.45 | $1.48 | $1.48 | 22,978 |
| 2023-04-12 | $1.49 | $1.49 | $1.46 | $1.48 | $1.48 | 16,610 |
| 2023-04-11 | $1.56 | $1.56 | $1.46 | $1.46 | $1.46 | 29,534 |
| 2023-04-10 | $1.48 | $1.56 | $1.48 | $1.53 | $1.53 | 31,829 |
| 2023-04-06 | $1.50 | $1.50 | $1.46 | $1.46 | $1.46 | 23,769 |
| 2023-04-05 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 9,535 |
| 2023-04-04 | $1.50 | $1.53 | $1.46 | $1.50 | $1.50 | 22,042 |
| 2023-04-03 | $1.52 | $1.53 | $1.44 | $1.47 | $1.47 | 28,196 |
| 2023-03-31 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 20,266 |
| 2023-03-30 | $1.35 | $1.45 | $1.31 | $1.39 | $1.39 | 53,942 |
| 2023-03-29 | $1.33 | $1.41 | $1.28 | $1.31 | $1.31 | 76,782 |
| 2023-03-28 | $1.33 | $1.39 | $1.31 | $1.32 | $1.32 | 74,896 |
| 2023-03-27 | $1.41 | $1.41 | $1.32 | $1.32 | $1.32 | 41,700 |
| 2023-03-24 | $1.40 | $1.40 | $1.32 | $1.38 | $1.38 | 29,356 |
| 2023-03-23 | $1.38 | $1.44 | $1.33 | $1.38 | $1.38 | 17,116 |
| 2023-03-22 | $1.44 | $1.45 | $1.41 | $1.45 | $1.45 | 7,358 |
| 2023-03-21 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 13,394 |
| 2023-03-20 | $1.48 | $1.48 | $1.36 | $1.36 | $1.36 | 17,274 |
| 2023-03-17 | $1.40 | $1.42 | $1.35 | $1.42 | $1.42 | 15,373 |
| 2023-03-16 | $1.45 | $1.45 | $1.35 | $1.39 | $1.39 | 13,719 |
| 2023-03-15 | $1.41 | $1.42 | $1.38 | $1.39 | $1.39 | 14,100 |
| 2023-03-14 | $1.35 | $1.52 | $1.35 | $1.44 | $1.44 | 57,745 |
| 2023-03-13 | $1.40 | $1.44 | $1.30 | $1.31 | $1.31 | 129,355 |
| 2023-03-10 | $1.45 | $1.58 | $1.39 | $1.45 | $1.45 | 46,299 |
| 2023-03-09 | $1.58 | $1.58 | $1.46 | $1.46 | $1.46 | 54,484 |
| 2023-03-08 | $1.61 | $1.67 | $1.55 | $1.59 | $1.59 | 11,186 |
| 2023-03-07 | $1.57 | $1.68 | $1.52 | $1.64 | $1.64 | 24,718 |
| 2023-03-06 | $1.54 | $1.60 | $1.47 | $1.54 | $1.54 | 17,167 |
| 2023-03-03 | $1.67 | $1.70 | $1.45 | $1.57 | $1.57 | 35,423 |
| 2023-03-02 | $1.64 | $1.70 | $1.56 | $1.70 | $1.70 | 12,454 |
| 2023-03-01 | $1.57 | $1.88 | $1.54 | $1.67 | $1.67 | 129,789 |
| 2023-02-28 | $1.51 | $1.58 | $1.49 | $1.57 | $1.57 | 27,380 |
| 2023-02-27 | $1.47 | $1.55 | $1.45 | $1.54 | $1.54 | 32,783 |
| 2023-02-24 | $1.63 | $1.63 | $1.45 | $1.47 | $1.47 | 50,623 |
| 2023-02-23 | $1.46 | $1.69 | $1.46 | $1.62 | $1.62 | 118,171 |
| 2023-02-22 | $1.44 | $1.52 | $1.44 | $1.46 | $1.46 | 11,479 |
| 2023-02-21 | $1.44 | $1.51 | $1.41 | $1.43 | $1.43 | 36,924 |
| 2023-02-17 | $1.47 | $1.54 | $1.41 | $1.54 | $1.54 | 26,420 |
| 2023-02-16 | $1.44 | $1.50 | $1.43 | $1.45 | $1.45 | 14,450 |
| 2023-02-15 | $1.51 | $1.51 | $1.43 | $1.43 | $1.43 | 12,595 |
| 2023-02-14 | $1.48 | $1.52 | $1.45 | $1.50 | $1.50 | 28,585 |
| 2023-02-13 | $1.46 | $1.49 | $1.41 | $1.49 | $1.49 | 29,249 |
| 2023-02-10 | $1.46 | $1.47 | $1.43 | $1.45 | $1.45 | 20,631 |
| 2023-02-09 | $1.57 | $1.57 | $1.46 | $1.46 | $1.46 | 12,911 |
| 2023-02-08 | $1.50 | $1.58 | $1.49 | $1.58 | $1.58 | 40,941 |
| 2023-02-07 | $1.51 | $1.55 | $1.48 | $1.50 | $1.50 | 36,015 |
| 2023-02-06 | $1.53 | $1.53 | $1.44 | $1.50 | $1.50 | 79,497 |
| 2023-02-03 | $1.49 | $1.55 | $1.47 | $1.47 | $1.47 | 45,117 |
| 2023-02-02 | $1.39 | $1.52 | $1.39 | $1.51 | $1.51 | 44,778 |
| 2023-02-01 | $1.43 | $1.50 | $1.43 | $1.44 | $1.44 | 56,745 |
| 2023-01-31 | $1.45 | $1.46 | $1.36 | $1.39 | $1.39 | 35,478 |
| 2023-01-30 | $1.52 | $1.53 | $1.42 | $1.43 | $1.43 | 34,054 |
| 2023-01-27 | $1.48 | $1.53 | $1.45 | $1.51 | $1.51 | 28,015 |
| 2023-01-26 | $1.41 | $1.49 | $1.41 | $1.44 | $1.44 | 28,257 |
| 2023-01-25 | $1.45 | $1.51 | $1.45 | $1.48 | $1.48 | 11,518 |
| 2023-01-24 | $1.50 | $1.50 | $1.41 | $1.41 | $1.41 | 9,581 |
| 2023-01-23 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 4,336 |
| 2023-01-20 | $1.50 | $1.55 | $1.50 | $1.53 | $1.53 | 12,061 |
| 2023-01-19 | $1.50 | $1.50 | $1.45 | $1.46 | $1.46 | 17,984 |
| 2023-01-18 | $1.55 | $1.60 | $1.45 | $1.45 | $1.45 | 37,037 |
| 2023-01-17 | $1.59 | $1.62 | $1.56 | $1.60 | $1.60 | 6,777 |
| 2023-01-13 | $1.60 | $1.60 | $1.56 | $1.57 | $1.57 | 17,306 |
| 2023-01-12 | $1.57 | $1.59 | $1.54 | $1.54 | $1.54 | 13,071 |
| 2023-01-11 | $1.55 | $1.60 | $1.51 | $1.56 | $1.56 | 11,002 |
| 2023-01-10 | $1.49 | $1.59 | $1.49 | $1.53 | $1.53 | 51,147 |
| 2023-01-09 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 54,741 |
| 2023-01-06 | $1.50 | $1.62 | $1.48 | $1.60 | $1.60 | 88,402 |
| 2023-01-05 | $1.51 | $1.52 | $1.39 | $1.50 | $1.50 | 140,751 |
| 2023-01-04 | $1.47 | $1.55 | $1.46 | $1.55 | $1.55 | 43,544 |
| 2023-01-03 | $1.44 | $1.49 | $1.44 | $1.44 | $1.44 | 36,583 |
| 2022-12-30 | $1.44 | $1.49 | $1.43 | $1.49 | $1.49 | 76,432 |
| 2022-12-29 | $1.39 | $1.49 | $1.39 | $1.44 | $1.44 | 121,279 |
| 2022-12-28 | $1.40 | $1.44 | $1.38 | $1.39 | $1.39 | 52,291 |
| 2022-12-27 | $1.45 | $1.49 | $1.36 | $1.36 | $1.36 | 98,734 |
| 2022-12-23 | $1.47 | $1.47 | $1.42 | $1.43 | $1.43 | 20,827 |
| 2022-12-22 | $1.49 | $1.50 | $1.43 | $1.44 | $1.44 | 14,567 |
| 2022-12-21 | $1.46 | $1.50 | $1.45 | $1.45 | $1.45 | 41,775 |
| 2022-12-20 | $1.51 | $1.53 | $1.44 | $1.44 | $1.44 | 43,677 |
| 2022-12-19 | $1.50 | $1.53 | $1.48 | $1.52 | $1.52 | 25,568 |
| 2022-12-16 | $1.53 | $1.55 | $1.46 | $1.46 | $1.46 | 207,854 |
| 2022-12-15 | $1.59 | $1.60 | $1.52 | $1.55 | $1.55 | 42,440 |
| 2022-12-14 | $1.68 | $1.69 | $1.58 | $1.58 | $1.58 | 14,804 |
| 2022-12-13 | $1.79 | $1.86 | $1.65 | $1.74 | $1.74 | 130,577 |
| 2022-12-12 | $1.61 | $1.78 | $1.61 | $1.72 | $1.72 | 90,795 |
| 2022-12-09 | $1.52 | $1.64 | $1.49 | $1.61 | $1.61 | 53,386 |
| 2022-12-08 | $1.54 | $1.57 | $1.45 | $1.52 | $1.52 | 46,615 |
| 2022-12-07 | $1.48 | $1.55 | $1.44 | $1.54 | $1.54 | 24,710 |
| 2022-12-06 | $1.47 | $1.49 | $1.44 | $1.44 | $1.44 | 55,646 |
| 2022-12-05 | $1.53 | $1.53 | $1.43 | $1.43 | $1.43 | 14,307 |
| 2022-12-02 | $1.49 | $1.54 | $1.45 | $1.53 | $1.53 | 24,424 |
| 2022-12-01 | $1.42 | $1.48 | $1.42 | $1.46 | $1.46 | 18,951 |
| 2022-11-30 | $1.40 | $1.42 | $1.38 | $1.42 | $1.42 | 28,338 |
| 2022-11-29 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 29,677 |
| 2022-11-28 | $1.40 | $1.42 | $1.35 | $1.35 | $1.35 | 63,570 |
| 2022-11-25 | $1.39 | $1.43 | $1.33 | $1.40 | $1.40 | 41,744 |
| 2022-11-23 | $1.33 | $1.42 | $1.31 | $1.33 | $1.33 | 161,785 |
| 2022-11-22 | $1.35 | $1.45 | $1.30 | $1.33 | $1.33 | 60,432 |
| 2022-11-21 | $1.38 | $1.38 | $1.32 | $1.33 | $1.33 | 30,524 |
| 2022-11-18 | $1.43 | $1.48 | $1.36 | $1.36 | $1.36 | 17,310 |
| 2022-11-17 | $1.44 | $1.44 | $1.35 | $1.40 | $1.40 | 47,304 |
| 2022-11-16 | $1.38 | $1.50 | $1.38 | $1.42 | $1.42 | 35,503 |
| 2022-11-15 | $1.44 | $1.48 | $1.38 | $1.42 | $1.42 | 25,939 |
| 2022-11-14 | $1.44 | $1.52 | $1.43 | $1.43 | $1.43 | 15,117 |
| 2022-11-11 | $1.42 | $1.52 | $1.42 | $1.49 | $1.49 | 113,208 |
| 2022-11-10 | $1.41 | $1.51 | $1.41 | $1.50 | $1.50 | 231,875 |
| 2022-11-09 | $1.38 | $1.43 | $1.35 | $1.37 | $1.37 | 53,684 |
| 2022-11-08 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 54,279 |
| 2022-11-07 | $1.44 | $1.46 | $1.38 | $1.40 | $1.40 | 154,678 |
| 2022-11-04 | $1.41 | $1.42 | $1.35 | $1.41 | $1.41 | 118,004 |
| 2022-11-03 | $1.35 | $1.37 | $1.33 | $1.34 | $1.34 | 72,133 |
| 2022-11-02 | $1.40 | $1.42 | $1.33 | $1.35 | $1.35 | 90,035 |
| 2022-11-01 | $1.49 | $1.49 | $1.40 | $1.40 | $1.40 | 41,459 |
| 2022-10-31 | $1.46 | $1.47 | $1.43 | $1.45 | $1.45 | 28,213 |
| 2022-10-28 | $1.49 | $1.51 | $1.44 | $1.46 | $1.46 | 49,448 |
| 2022-10-27 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 18,133 |
| 2022-10-26 | $1.47 | $1.55 | $1.43 | $1.47 | $1.47 | 69,368 |
| 2022-10-25 | $1.48 | $1.54 | $1.47 | $1.50 | $1.50 | 18,575 |
| 2022-10-24 | $1.50 | $1.56 | $1.40 | $1.41 | $1.41 | 27,320 |
| 2022-10-21 | $1.48 | $1.51 | $1.46 | $1.46 | $1.46 | 20,732 |
| 2022-10-20 | $1.54 | $1.54 | $1.48 | $1.48 | $1.48 | 8,119 |
| 2022-10-19 | $1.48 | $1.51 | $1.45 | $1.48 | $1.48 | 20,229 |
| 2022-10-18 | $1.50 | $1.55 | $1.45 | $1.45 | $1.45 | 36,014 |
| 2022-10-17 | $1.51 | $1.58 | $1.45 | $1.46 | $1.46 | 35,986 |
| 2022-10-14 | $1.51 | $1.54 | $1.50 | $1.52 | $1.52 | 28,844 |
| 2022-10-13 | $1.46 | $1.57 | $1.46 | $1.51 | $1.51 | 21,792 |
| 2022-10-12 | $1.50 | $1.55 | $1.50 | $1.55 | $1.55 | 8,981 |
| 2022-10-11 | $1.50 | $1.54 | $1.50 | $1.51 | $1.51 | 11,173 |
| 2022-10-10 | $1.56 | $1.60 | $1.50 | $1.54 | $1.54 | 28,016 |
| 2022-10-07 | $1.66 | $1.66 | $1.55 | $1.55 | $1.55 | 87,964 |
| 2022-10-06 | $1.63 | $1.68 | $1.60 | $1.63 | $1.63 | 55,835 |
| 2022-10-05 | $1.67 | $1.71 | $1.62 | $1.63 | $1.63 | 33,631 |
| 2022-10-04 | $1.67 | $1.74 | $1.66 | $1.67 | $1.67 | 27,903 |
| 2022-10-03 | $1.75 | $1.79 | $1.62 | $1.66 | $1.66 | 173,630 |
| 2022-09-30 | $1.60 | $1.71 | $1.55 | $1.55 | $1.55 | 129,027 |
| 2022-09-29 | $1.65 | $1.65 | $1.59 | $1.59 | $1.59 | 39,612 |
| 2022-09-28 | $1.71 | $1.73 | $1.64 | $1.64 | $1.64 | 21,091 |
| 2022-09-27 | $1.76 | $1.77 | $1.70 | $1.70 | $1.70 | 17,442 |
| 2022-09-26 | $1.71 | $1.78 | $1.71 | $1.76 | $1.76 | 24,597 |
| 2022-09-23 | $1.78 | $1.81 | $1.68 | $1.70 | $1.70 | 12,067 |
| 2022-09-22 | $1.78 | $1.87 | $1.77 | $1.82 | $1.82 | 35,362 |
| 2022-09-21 | $1.87 | $1.90 | $1.78 | $1.78 | $1.78 | 31,365 |
| 2022-09-20 | $1.88 | $1.92 | $1.86 | $1.88 | $1.88 | 38,491 |
| 2022-09-19 | $1.96 | $1.97 | $1.85 | $1.85 | $1.85 | 19,973 |
| 2022-09-16 | $2.02 | $2.06 | $1.80 | $1.80 | $1.80 | 101,689 |
| 2022-09-15 | $1.93 | $2.10 | $1.90 | $2.01 | $2.01 | 16,391 |
| 2022-09-14 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | 18,476 |
| 2022-09-13 | $1.95 | $1.95 | $1.88 | $1.91 | $1.91 | 34,599 |
| 2022-09-12 | $2.02 | $2.02 | $1.95 | $1.96 | $1.96 | 13,397 |
| 2022-09-09 | $1.94 | $2.04 | $1.88 | $2.00 | $2.00 | 19,984 |
| 2022-09-08 | $1.90 | $1.95 | $1.90 | $1.94 | $1.94 | 25,797 |
| 2022-09-07 | $1.90 | $1.95 | $1.84 | $1.94 | $1.94 | 25,947 |
| 2022-09-06 | $1.95 | $1.96 | $1.85 | $1.92 | $1.92 | 53,731 |
| 2022-09-02 | $1.91 | $1.93 | $1.87 | $1.91 | $1.91 | 38,740 |
| 2022-09-01 | $1.92 | $1.94 | $1.81 | $1.92 | $1.92 | 50,464 |
| 2022-08-31 | $2.00 | $2.00 | $1.89 | $1.91 | $1.91 | 24,889 |
| 2022-08-30 | $1.92 | $1.98 | $1.89 | $1.91 | $1.91 | 11,361 |
| 2022-08-29 | $1.87 | $1.96 | $1.87 | $1.91 | $1.91 | 26,673 |
| 2022-08-26 | $2.02 | $2.02 | $1.91 | $1.91 | $1.91 | 16,612 |
| 2022-08-25 | $1.95 | $2.01 | $1.92 | $1.96 | $1.96 | 23,399 |
| 2022-08-24 | $1.99 | $2.04 | $1.94 | $1.94 | $1.94 | 30,983 |
| 2022-08-23 | $1.97 | $1.98 | $1.93 | $1.95 | $1.95 | 10,358 |
| 2022-08-22 | $2.04 | $2.04 | $1.92 | $1.92 | $1.92 | 34,866 |
| 2022-08-19 | $2.01 | $2.04 | $1.97 | $2.00 | $2.00 | 29,775 |
| 2022-08-18 | $2.07 | $2.10 | $2.01 | $2.06 | $2.06 | 37,333 |
| 2022-08-17 | $2.07 | $2.10 | $2.01 | $2.09 | $2.09 | 27,360 |
| 2022-08-16 | $2.16 | $2.19 | $2.07 | $2.11 | $2.11 | 28,631 |
| 2022-08-15 | $2.22 | $2.26 | $2.17 | $2.22 | $2.22 | 25,994 |
| 2022-08-12 | $2.18 | $2.28 | $2.14 | $2.21 | $2.21 | 61,029 |
| 2022-08-11 | $2.14 | $2.19 | $2.10 | $2.14 | $2.14 | 35,508 |
| 2022-08-10 | $2.08 | $2.13 | $2.01 | $2.12 | $2.12 | 32,417 |
| 2022-08-09 | $2.10 | $2.10 | $1.94 | $1.94 | $1.94 | 56,784 |
| 2022-08-08 | $2.01 | $2.14 | $2.01 | $2.05 | $2.05 | 66,263 |
| 2022-08-05 | $2.04 | $2.09 | $1.97 | $1.97 | $1.97 | 87,219 |
| 2022-08-04 | $2.09 | $2.09 | $1.98 | $1.98 | $1.98 | 48,540 |
| 2022-08-03 | $1.90 | $2.04 | $1.90 | $1.99 | $1.99 | 88,830 |
| 2022-08-02 | $1.93 | $1.94 | $1.89 | $1.92 | $1.92 | 53,248 |
| 2022-08-01 | $1.90 | $1.99 | $1.90 | $1.92 | $1.92 | 25,958 |
| 2022-07-29 | $1.89 | $1.94 | $1.88 | $1.91 | $1.91 | 20,226 |
| 2022-07-28 | $1.95 | $1.96 | $1.89 | $1.91 | $1.91 | 11,678 |
| 2022-07-27 | $1.94 | $1.94 | $1.89 | $1.93 | $1.93 | 19,066 |
| 2022-07-26 | $1.92 | $2.16 | $1.90 | $1.95 | $1.95 | 30,075 |
| 2022-07-25 | $2.07 | $2.18 | $1.94 | $1.94 | $1.94 | 11,661 |
| 2022-07-22 | $2.02 | $2.18 | $1.95 | $1.95 | $1.95 | 54,428 |
| 2022-07-21 | $2.09 | $2.09 | $2.01 | $2.05 | $2.05 | 10,414 |
| 2022-07-20 | $2.08 | $2.18 | $2.05 | $2.08 | $2.08 | 47,355 |
| 2022-07-19 | $1.98 | $2.12 | $1.94 | $2.00 | $2.00 | 20,986 |
| 2022-07-18 | $2.01 | $2.03 | $1.96 | $2.00 | $2.00 | 36,755 |
| 2022-07-15 | $1.94 | $2.06 | $1.94 | $2.06 | $2.06 | 19,729 |
| 2022-07-14 | $2.05 | $2.09 | $2.00 | $2.04 | $2.04 | 17,947 |
| 2022-07-13 | $1.98 | $2.16 | $1.98 | $2.10 | $2.10 | 1,855 |
| 2022-07-12 | $2.11 | $2.14 | $1.97 | $2.02 | $2.02 | 74,689 |
| 2022-07-11 | $2.26 | $2.29 | $2.11 | $2.13 | $2.13 | 13,254 |
| 2022-07-08 | $2.21 | $2.33 | $2.20 | $2.23 | $2.23 | 41,168 |
| 2022-07-07 | $2.20 | $2.25 | $2.14 | $2.24 | $2.24 | 67,994 |
| 2022-07-06 | $2.13 | $2.24 | $2.08 | $2.20 | $2.20 | 38,809 |
| 2022-07-05 | $2.16 | $2.16 | $2.02 | $2.15 | $2.15 | 24,413 |
| 2022-07-01 | $2.23 | $2.37 | $2.14 | $2.22 | $2.22 | 47,780 |
| 2022-06-30 | $2.24 | $2.39 | $2.15 | $2.27 | $2.27 | 131,392 |
| 2022-06-29 | $2.19 | $2.30 | $2.11 | $2.24 | $2.24 | 84,272 |
| 2022-06-28 | $2.15 | $2.28 | $2.15 | $2.19 | $2.19 | 52,951 |
| 2022-06-27 | $2.07 | $2.24 | $2.02 | $2.18 | $2.18 | 41,255 |
| 2022-06-24 | $2.24 | $2.35 | $2.00 | $2.06 | $2.06 | 2,120,706 |
| 2022-06-23 | $2.05 | $2.28 | $2.05 | $2.26 | $2.26 | 114,367 |
| 2022-06-22 | $1.90 | $2.14 | $1.90 | $2.01 | $2.01 | 200,523 |
| 2022-06-21 | $1.94 | $1.97 | $1.84 | $1.92 | $1.92 | 131,959 |
| 2022-06-17 | $1.85 | $2.01 | $1.85 | $1.91 | $1.91 | 91,326 |
| 2022-06-16 | $1.87 | $1.91 | $1.76 | $1.85 | $1.85 | 195,724 |
| 2022-06-15 | $1.95 | $2.05 | $1.83 | $1.91 | $1.91 | 82,640 |
| 2022-06-14 | $1.89 | $2.00 | $1.87 | $1.94 | $1.94 | 25,146 |
| 2022-06-13 | $1.99 | $2.05 | $1.84 | $1.91 | $1.91 | 122,047 |
| 2022-06-10 | $1.90 | $2.11 | $1.83 | $2.05 | $2.05 | 136,993 |
| 2022-06-09 | $2.13 | $2.18 | $1.84 | $1.92 | $1.92 | 230,346 |
| 2022-06-08 | $2.25 | $2.30 | $2.07 | $2.16 | $2.16 | 103,173 |
| 2022-06-07 | $1.85 | $2.33 | $1.83 | $2.30 | $2.30 | 262,909 |
| 2022-06-06 | $1.97 | $1.98 | $1.81 | $1.85 | $1.85 | 130,324 |
| 2022-06-03 | $1.86 | $1.95 | $1.74 | $1.90 | $1.90 | 96,161 |
| 2022-06-02 | $1.92 | $1.98 | $1.84 | $1.90 | $1.90 | 74,264 |
| 2022-06-01 | $1.92 | $2.00 | $1.87 | $1.91 | $1.91 | 174,609 |
| 2022-05-31 | $1.78 | $1.92 | $1.78 | $1.90 | $1.90 | 112,756 |
| 2022-05-27 | $1.70 | $1.85 | $1.70 | $1.81 | $1.81 | 48,402 |
| 2022-05-26 | $1.64 | $1.73 | $1.62 | $1.70 | $1.70 | 47,675 |
| 2022-05-25 | $1.70 | $1.82 | $1.60 | $1.63 | $1.63 | 348,046 |
| 2022-05-24 | $1.65 | $1.83 | $1.61 | $1.74 | $1.74 | 347,022 |
| 2022-05-23 | $1.58 | $1.67 | $1.50 | $1.65 | $1.65 | 66,448 |
| 2022-05-20 | $1.64 | $1.68 | $1.52 | $1.59 | $1.59 | 73,840 |
| 2022-05-19 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 80,535 |
| 2022-05-18 | $1.68 | $1.78 | $1.60 | $1.61 | $1.61 | 124,097 |
| 2022-05-17 | $1.62 | $1.74 | $1.62 | $1.70 | $1.70 | 225,241 |
| 2022-05-16 | $1.45 | $1.67 | $1.45 | $1.60 | $1.60 | 138,259 |
| 2022-05-13 | $1.63 | $1.81 | $1.48 | $1.49 | $1.49 | 179,907 |
| 2022-05-12 | $1.51 | $1.61 | $1.48 | $1.54 | $1.54 | 80,266 |
| 2022-05-11 | $1.63 | $1.63 | $1.53 | $1.53 | $1.53 | 88,986 |
| 2022-05-10 | $1.51 | $1.76 | $1.51 | $1.68 | $1.68 | 262,033 |
| 2022-05-09 | $1.54 | $1.57 | $1.48 | $1.53 | $1.53 | 75,712 |
| 2022-05-06 | $1.67 | $1.67 | $1.53 | $1.57 | $1.57 | 114,615 |
| 2022-05-05 | $1.66 | $1.72 | $1.58 | $1.60 | $1.60 | 85,031 |
| 2022-05-04 | $1.60 | $1.68 | $1.53 | $1.68 | $1.68 | 73,483 |
| 2022-05-03 | $1.61 | $1.66 | $1.54 | $1.59 | $1.59 | 66,670 |
| 2022-05-02 | $1.59 | $1.71 | $1.56 | $1.61 | $1.61 | 101,108 |
| 2022-04-29 | $1.68 | $1.71 | $1.51 | $1.55 | $1.55 | 113,401 |
| 2022-04-28 | $1.67 | $1.72 | $1.61 | $1.68 | $1.68 | 88,025 |
| 2022-04-27 | $1.78 | $1.80 | $1.63 | $1.65 | $1.65 | 116,409 |
| 2022-04-26 | $1.80 | $1.84 | $1.68 | $1.71 | $1.71 | 97,410 |
| 2022-04-25 | $1.80 | $1.90 | $1.80 | $1.83 | $1.83 | 46,071 |
| 2022-04-22 | $1.84 | $1.88 | $1.79 | $1.83 | $1.83 | 42,360 |
| 2022-04-21 | $1.93 | $1.95 | $1.84 | $1.84 | $1.84 | 84,287 |
| 2022-04-20 | $1.93 | $1.97 | $1.84 | $1.93 | $1.93 | 59,488 |
| 2022-04-19 | $1.88 | $2.04 | $1.87 | $1.94 | $1.94 | 58,366 |
| 2022-04-18 | $1.96 | $2.00 | $1.84 | $1.91 | $1.91 | 60,592 |
| 2022-04-14 | $2.08 | $2.09 | $1.90 | $1.92 | $1.92 | 66,735 |
| 2022-04-13 | $2.08 | $2.15 | $2.02 | $2.05 | $2.05 | 80,526 |
| 2022-04-12 | $2.09 | $2.21 | $2.00 | $2.08 | $2.08 | 50,831 |
| 2022-04-11 | $2.13 | $2.16 | $2.02 | $2.07 | $2.07 | 31,461 |
| 2022-04-08 | $2.15 | $2.23 | $2.09 | $2.14 | $2.14 | 76,525 |
| 2022-04-07 | $2.19 | $2.28 | $2.10 | $2.15 | $2.15 | 46,452 |
| 2022-04-06 | $2.21 | $2.28 | $2.11 | $2.20 | $2.20 | 45,057 |
| 2022-04-05 | $2.24 | $2.31 | $2.12 | $2.19 | $2.19 | 61,936 |
| 2022-04-04 | $2.27 | $2.32 | $2.19 | $2.24 | $2.24 | 88,140 |
| 2022-04-01 | $2.38 | $2.38 | $2.21 | $2.25 | $2.25 | 52,960 |
| 2022-03-31 | $2.36 | $2.47 | $2.25 | $2.31 | $2.31 | 87,131 |
| 2022-03-30 | $2.21 | $2.41 | $2.21 | $2.33 | $2.33 | 127,529 |
| 2022-03-29 | $2.23 | $2.35 | $2.20 | $2.22 | $2.22 | 154,305 |
| 2022-03-28 | $2.32 | $2.38 | $2.20 | $2.23 | $2.23 | 66,537 |
| 2022-03-25 | $2.54 | $2.56 | $2.31 | $2.32 | $2.32 | 97,764 |
| 2022-03-24 | $2.59 | $2.62 | $2.39 | $2.55 | $2.55 | 89,377 |
| 2022-03-23 | $2.62 | $2.66 | $2.45 | $2.46 | $2.46 | 84,516 |
| 2022-03-22 | $2.55 | $2.78 | $2.55 | $2.68 | $2.68 | 60,753 |
| 2022-03-21 | $2.82 | $2.82 | $2.52 | $2.54 | $2.54 | 70,851 |
| 2022-03-18 | $2.65 | $2.86 | $2.63 | $2.81 | $2.81 | 116,084 |
| 2022-03-17 | $2.57 | $2.67 | $2.54 | $2.65 | $2.65 | 27,093 |
| 2022-03-16 | $2.42 | $2.65 | $2.37 | $2.60 | $2.60 | 75,666 |
| 2022-03-15 | $2.65 | $2.65 | $2.40 | $2.43 | $2.43 | 181,325 |
| 2022-03-14 | $2.70 | $2.71 | $2.60 | $2.64 | $2.64 | 135,812 |
| 2022-03-11 | $3.05 | $3.05 | $2.70 | $2.70 | $2.70 | 89,408 |
| 2022-03-10 | $3.23 | $3.36 | $3.00 | $3.03 | $3.03 | 40,574 |
| 2022-03-09 | $3.19 | $3.51 | $3.19 | $3.28 | $3.28 | 36,645 |
| 2022-03-08 | $3.08 | $3.20 | $3.00 | $3.08 | $3.08 | 45,207 |
| 2022-03-07 | $3.09 | $3.32 | $3.07 | $3.09 | $3.09 | 59,927 |
| 2022-03-04 | $3.16 | $3.33 | $3.10 | $3.13 | $3.13 | 55,097 |
| 2022-03-03 | $3.31 | $3.44 | $3.16 | $3.18 | $3.18 | 53,204 |
| 2022-03-02 | $3.55 | $3.55 | $3.19 | $3.36 | $3.36 | 79,663 |
| 2022-03-01 | $3.65 | $3.70 | $3.51 | $3.53 | $3.53 | 60,394 |
| 2022-02-28 | $3.70 | $3.89 | $3.61 | $3.61 | $3.61 | 46,463 |
| 2022-02-25 | $3.72 | $3.92 | $3.61 | $3.76 | $3.76 | 41,277 |
| 2022-02-24 | $3.75 | $3.76 | $3.45 | $3.68 | $3.68 | 91,679 |
| 2022-02-23 | $3.88 | $3.97 | $3.77 | $3.79 | $3.79 | 38,073 |
| 2022-02-22 | $4.09 | $4.29 | $3.82 | $3.85 | $3.85 | 49,531 |
| 2022-02-18 | $4.05 | $4.26 | $3.83 | $4.11 | $4.11 | 155,714 |
| 2022-02-17 | $4.22 | $4.31 | $4.11 | $4.11 | $4.11 | 60,141 |
| 2022-02-16 | $4.29 | $4.30 | $4.20 | $4.27 | $4.27 | 74,989 |
| 2022-02-15 | $4.15 | $4.30 | $4.15 | $4.30 | $4.30 | 62,103 |
| 2022-02-14 | $4.33 | $4.38 | $4.05 | $4.07 | $4.07 | 57,313 |
| 2022-02-11 | $4.51 | $4.71 | $4.25 | $4.29 | $4.29 | 83,161 |
| 2022-02-10 | $4.60 | $4.86 | $4.50 | $4.51 | $4.51 | 69,422 |
| 2022-02-09 | $4.41 | $4.69 | $4.32 | $4.61 | $4.61 | 82,662 |
| 2022-02-08 | $4.52 | $4.60 | $4.25 | $4.30 | $4.30 | 47,862 |
| 2022-02-07 | $4.53 | $4.85 | $4.47 | $4.59 | $4.59 | 41,182 |
| 2022-02-04 | $4.45 | $4.78 | $4.44 | $4.57 | $4.57 | 35,463 |
| 2022-02-03 | $4.84 | $4.92 | $4.47 | $4.50 | $4.50 | 51,343 |
| 2022-02-02 | $4.83 | $5.00 | $4.83 | $4.92 | $4.92 | 68,525 |
| 2022-02-01 | $4.67 | $5.00 | $4.67 | $4.97 | $4.97 | 100,625 |
| 2022-01-31 | $4.49 | $4.91 | $4.47 | $4.82 | $4.82 | 54,929 |
| 2022-01-28 | $4.30 | $4.54 | $4.12 | $4.53 | $4.53 | 65,729 |
| 2022-01-27 | $4.35 | $4.49 | $4.25 | $4.33 | $4.33 | 61,299 |
| 2022-01-26 | $4.86 | $4.90 | $4.32 | $4.35 | $4.35 | 105,201 |
| 2022-01-25 | $4.90 | $5.05 | $4.75 | $4.86 | $4.86 | 89,842 |
| 2022-01-24 | $4.80 | $4.96 | $4.56 | $4.96 | $4.96 | 90,017 |
| 2022-01-21 | $5.05 | $5.15 | $4.80 | $4.80 | $4.80 | 78,027 |
| 2022-01-20 | $5.07 | $5.45 | $5.06 | $5.11 | $5.11 | 96,879 |
| 2022-01-19 | $5.18 | $5.30 | $4.90 | $4.97 | $4.97 | 58,609 |
| 2022-01-18 | $5.21 | $5.28 | $5.00 | $5.18 | $5.18 | 89,236 |
| 2022-01-14 | $5.02 | $5.29 | $4.95 | $5.24 | $5.24 | 52,743 |
| 2022-01-13 | $5.26 | $5.26 | $5.02 | $5.06 | $5.06 | 41,607 |
| 2022-01-12 | $5.40 | $5.45 | $5.17 | $5.30 | $5.30 | 69,490 |
| 2022-01-11 | $5.20 | $5.51 | $5.11 | $5.39 | $5.39 | 74,644 |
| 2022-01-10 | $5.62 | $5.62 | $5.20 | $5.28 | $5.28 | 55,229 |
| 2022-01-07 | $5.50 | $5.78 | $5.50 | $5.65 | $5.65 | 43,090 |
| 2022-01-06 | $5.64 | $5.65 | $5.36 | $5.55 | $5.55 | 33,241 |
| 2022-01-05 | $5.66 | $5.76 | $5.55 | $5.61 | $5.61 | 94,579 |
| 2022-01-04 | $6.08 | $6.17 | $5.57 | $5.67 | $5.67 | 41,265 |
| 2022-01-03 | $5.71 | $6.11 | $5.68 | $6.07 | $6.07 | 78,467 |
| 2021-12-31 | $5.50 | $6.06 | $5.50 | $5.80 | $5.80 | 140,426 |
| 2021-12-30 | $4.85 | $5.76 | $4.85 | $5.57 | $5.57 | 188,804 |
| 2021-12-29 | $5.27 | $5.27 | $4.70 | $4.85 | $4.85 | 458,028 |
| 2021-12-28 | $5.40 | $5.45 | $5.21 | $5.29 | $5.29 | 126,442 |
| 2021-12-27 | $5.69 | $5.98 | $5.30 | $5.36 | $5.36 | 151,276 |
| 2021-12-23 | $6.00 | $6.49 | $5.20 | $5.80 | $5.80 | 236,881 |
| 2021-12-22 | $5.66 | $6.10 | $5.50 | $6.01 | $6.01 | 76,503 |
| 2021-12-21 | $5.99 | $5.99 | $5.49 | $5.65 | $5.65 | 79,254 |
| 2021-12-20 | $6.03 | $6.13 | $5.56 | $5.73 | $5.73 | 110,832 |
| 2021-12-17 | $5.29 | $6.07 | $5.16 | $6.05 | $6.05 | 379,186 |
| 2021-12-16 | $5.20 | $5.50 | $5.06 | $5.31 | $5.31 | 103,587 |
| 2021-12-15 | $5.55 | $5.58 | $4.74 | $5.20 | $5.20 | 172,296 |
| 2021-12-14 | $5.90 | $5.90 | $5.45 | $5.50 | $5.50 | 116,208 |
| 2021-12-13 | $5.69 | $5.75 | $5.42 | $5.48 | $5.48 | 48,986 |
| 2021-12-10 | $6.35 | $6.37 | $5.59 | $5.73 | $5.73 | 104,414 |
| 2021-12-09 | $6.87 | $6.87 | $6.26 | $6.36 | $6.36 | 75,340 |
| 2021-12-08 | $6.76 | $6.90 | $6.43 | $6.76 | $6.76 | 94,982 |
| 2021-12-07 | $6.92 | $7.19 | $6.23 | $6.62 | $6.62 | 63,776 |
| 2021-12-06 | $6.20 | $7.10 | $6.20 | $6.90 | $6.90 | 48,021 |
| 2021-12-03 | $6.40 | $6.83 | $6.03 | $6.10 | $6.10 | 48,002 |
| 2021-12-02 | $6.50 | $6.75 | $6.30 | $6.35 | $6.35 | 89,962 |
| 2021-12-01 | $7.04 | $7.33 | $6.60 | $6.74 | $6.74 | 57,335 |
| 2021-11-30 | $6.71 | $7.08 | $6.71 | $6.88 | $6.88 | 48,938 |
| 2021-11-29 | $8.02 | $8.02 | $6.71 | $6.80 | $6.80 | 78,793 |
| 2021-11-26 | $8.00 | $8.13 | $7.52 | $7.82 | $7.82 | 27,895 |
| 2021-11-24 | $8.10 | $8.36 | $7.87 | $8.27 | $8.27 | 22,431 |
| 2021-11-23 | $8.15 | $8.22 | $7.65 | $8.16 | $8.16 | 75,429 |
| 2021-11-22 | $8.40 | $8.40 | $7.87 | $8.15 | $8.15 | 39,634 |
| 2021-11-19 | $8.82 | $8.87 | $8.12 | $8.46 | $8.46 | 37,305 |
| 2021-11-18 | $9.30 | $9.30 | $8.66 | $8.97 | $8.97 | 50,230 |
| 2021-11-17 | $9.50 | $9.53 | $9.07 | $9.31 | $9.31 | 34,906 |
| 2021-11-16 | $9.97 | $10.05 | $9.64 | $9.81 | $9.81 | 105,998 |
| 2021-11-15 | $9.64 | $10.10 | $9.48 | $9.87 | $9.87 | 94,557 |
| 2021-11-12 | $8.68 | $9.73 | $8.45 | $9.62 | $9.62 | 174,830 |
| 2021-11-11 | $8.37 | $8.77 | $8.37 | $8.66 | $8.66 | 32,494 |
| 2021-11-10 | $8.47 | $8.83 | $8.04 | $8.32 | $8.32 | 33,928 |
| 2021-11-09 | $8.66 | $8.78 | $8.25 | $8.58 | $8.58 | 33,130 |
| 2021-11-08 | $8.99 | $8.99 | $8.66 | $8.82 | $8.82 | 49,074 |
| 2021-11-05 | $8.46 | $8.97 | $8.34 | $8.92 | $8.92 | 60,213 |
| 2021-11-04 | $8.82 | $9.00 | $8.34 | $8.56 | $8.56 | 35,914 |
| 2021-11-03 | $8.70 | $8.97 | $8.60 | $8.89 | $8.89 | 53,313 |
| 2021-11-02 | $8.65 | $8.74 | $8.44 | $8.72 | $8.72 | 42,620 |
| 2021-11-01 | $8.59 | $8.90 | $8.41 | $8.76 | $8.76 | 41,648 |
| 2021-10-29 | $8.21 | $8.73 | $8.12 | $8.69 | $8.69 | 57,660 |
| 2021-10-28 | $8.65 | $8.80 | $8.10 | $8.26 | $8.26 | 57,415 |
| 2021-10-27 | $7.82 | $8.83 | $7.79 | $8.70 | $8.70 | 78,757 |
| 2021-10-26 | $7.46 | $7.87 | $7.42 | $7.83 | $7.83 | 42,274 |
| 2021-10-25 | $6.95 | $7.54 | $6.95 | $7.46 | $7.46 | 78,924 |
| 2021-10-22 | $6.95 | $7.10 | $6.71 | $7.05 | $7.05 | 78,224 |
| 2021-10-21 | $7.06 | $7.36 | $6.85 | $6.97 | $6.97 | 107,113 |
| 2021-10-20 | $7.15 | $7.17 | $6.75 | $6.97 | $6.97 | 70,774 |
| 2021-10-19 | $6.94 | $7.62 | $6.68 | $7.05 | $7.05 | 114,295 |
| 2021-10-18 | $7.56 | $7.56 | $7.00 | $7.02 | $7.02 | 68,377 |
| 2021-10-15 | $7.89 | $8.00 | $7.60 | $7.63 | $7.63 | 51,847 |
| 2021-10-14 | $7.70 | $7.84 | $7.58 | $7.69 | $7.69 | 71,137 |
| 2021-10-13 | $7.79 | $7.91 | $7.54 | $7.64 | $7.64 | 244,444 |
| 2021-10-12 | $8.09 | $8.29 | $7.59 | $7.72 | $7.72 | 58,412 |
| 2021-10-11 | $8.02 | $8.26 | $7.87 | $8.01 | $8.01 | 51,044 |
| 2021-10-08 | $8.19 | $8.24 | $7.82 | $7.92 | $7.92 | 88,238 |
| 2021-10-07 | $8.45 | $8.62 | $8.02 | $8.09 | $8.09 | 83,061 |
| 2021-10-06 | $9.11 | $9.22 | $8.37 | $8.45 | $8.45 | 61,010 |
| 2021-10-05 | $9.82 | $9.82 | $8.83 | $9.15 | $9.15 | 76,177 |
| 2021-10-04 | $10.37 | $10.64 | $9.38 | $9.82 | $9.82 | 96,668 |
| 2021-10-01 | $10.45 | $10.70 | $9.77 | $10.48 | $10.48 | 107,504 |
| 2021-09-30 | $10.84 | $11.30 | $10.33 | $10.52 | $10.52 | 239,063 |
| 2021-09-29 | $10.85 | $10.88 | $10.46 | $10.84 | $10.84 | 25,718 |
| 2021-09-28 | $10.75 | $11.15 | $10.37 | $10.95 | $10.95 | 52,998 |
| 2021-09-27 | $11.37 | $11.49 | $10.40 | $11.00 | $11.00 | 83,517 |
| 2021-09-24 | $11.18 | $11.92 | $10.92 | $11.49 | $11.49 | 91,237 |
| 2021-09-23 | $11.56 | $11.83 | $10.40 | $11.31 | $11.31 | 61,467 |
| 2021-09-22 | $11.17 | $11.66 | $11.05 | $11.60 | $11.60 | 71,097 |
| 2021-09-21 | $10.33 | $11.29 | $10.21 | $11.23 | $11.23 | 160,723 |
| 2021-09-20 | $9.50 | $10.39 | $9.35 | $10.34 | $10.34 | 143,159 |
| 2021-09-17 | $10.85 | $10.86 | $9.32 | $9.72 | $9.72 | 1,514,338 |
| 2021-09-16 | $10.59 | $11.24 | $10.39 | $11.08 | $11.08 | 189,629 |
| 2021-09-15 | $11.53 | $11.81 | $10.14 | $10.70 | $10.70 | 181,079 |
| 2021-09-14 | $11.65 | $11.80 | $10.98 | $11.62 | $11.62 | 100,417 |
| 2021-09-13 | $11.01 | $11.71 | $10.60 | $11.52 | $11.52 | 98,229 |
| 2021-09-10 | $11.55 | $12.00 | $10.96 | $11.00 | $11.00 | 135,212 |
| 2021-09-09 | $11.55 | $12.37 | $11.55 | $11.73 | $11.73 | 95,728 |
| 2021-09-08 | $11.89 | $12.11 | $11.36 | $11.72 | $11.72 | 189,039 |
| 2021-09-07 | $12.09 | $12.24 | $11.47 | $11.99 | $11.99 | 124,775 |
| 2021-09-03 | $11.94 | $12.10 | $11.31 | $11.95 | $11.95 | 148,609 |
| 2021-09-02 | $10.83 | $12.00 | $10.37 | $11.96 | $11.96 | 125,054 |
| 2021-09-01 | $10.85 | $11.17 | $10.33 | $10.78 | $10.78 | 132,003 |
| 2021-08-31 | $10.64 | $10.80 | $9.67 | $10.78 | $10.78 | 125,180 |
| 2021-08-30 | $10.06 | $10.39 | $9.85 | $10.30 | $10.30 | 81,234 |
| 2021-08-27 | $9.31 | $10.18 | $9.12 | $9.96 | $9.96 | 158,979 |
| 2021-08-26 | $9.83 | $9.90 | $9.12 | $9.16 | $9.16 | 76,128 |
| 2021-08-25 | $9.90 | $10.00 | $9.81 | $9.93 | $9.93 | 89,845 |
| 2021-08-24 | $8.69 | $10.17 | $8.69 | $10.08 | $10.08 | 282,036 |
| 2021-08-23 | $8.30 | $8.84 | $8.24 | $8.58 | $8.58 | 195,195 |
| 2021-08-20 | $8.08 | $8.30 | $7.78 | $8.28 | $8.28 | 145,906 |
| 2021-08-19 | $8.00 | $8.08 | $7.60 | $8.04 | $8.04 | 91,009 |
| 2021-08-18 | $8.00 | $8.11 | $7.78 | $8.04 | $8.04 | 85,073 |
| 2021-08-17 | $7.86 | $8.00 | $7.60 | $8.00 | $8.00 | 67,555 |
| 2021-08-16 | $7.90 | $8.00 | $7.71 | $8.00 | $8.00 | 46,642 |
| 2021-08-13 | $7.84 | $7.99 | $7.50 | $7.95 | $7.95 | 75,953 |
| 2021-08-12 | $8.00 | $8.00 | $7.42 | $7.92 | $7.92 | 71,984 |
| 2021-08-11 | $7.81 | $8.02 | $7.04 | $7.95 | $7.95 | 255,122 |
| 2021-08-10 | $6.85 | $7.42 | $6.85 | $7.27 | $7.27 | 331,478 |
| 2021-08-09 | $6.92 | $7.34 | $6.88 | $6.89 | $6.89 | 67,306 |
| 2021-08-06 | $7.33 | $7.40 | $6.74 | $6.99 | $6.99 | 98,802 |
| 2021-08-05 | $7.21 | $7.48 | $7.21 | $7.33 | $7.33 | 20,597 |
| 2021-08-04 | $7.12 | $7.69 | $7.12 | $7.35 | $7.35 | 78,048 |
| 2021-08-03 | $7.52 | $7.52 | $6.99 | $7.45 | $7.45 | 38,281 |
| 2021-08-02 | $8.09 | $8.09 | $7.40 | $7.50 | $7.50 | 41,812 |
| 2021-07-30 | $7.52 | $8.00 | $7.35 | $7.89 | $7.89 | 80,537 |
| 2021-07-29 | $7.55 | $7.65 | $7.40 | $7.52 | $7.52 | 25,148 |
| 2021-07-28 | $7.33 | $7.62 | $7.18 | $7.53 | $7.53 | 15,525 |
| 2021-07-27 | $7.54 | $7.54 | $7.16 | $7.19 | $7.19 | 44,085 |
| 2021-07-26 | $7.50 | $7.89 | $7.37 | $7.61 | $7.61 | 76,497 |
| 2021-07-23 | $7.25 | $7.59 | $7.14 | $7.49 | $7.49 | 53,994 |
| 2021-07-22 | $7.36 | $7.47 | $7.14 | $7.20 | $7.20 | 57,044 |
| 2021-07-21 | $7.15 | $7.47 | $7.12 | $7.38 | $7.38 | 23,365 |
| 2021-07-20 | $7.00 | $7.22 | $6.93 | $7.17 | $7.17 | 34,965 |
| 2021-07-19 | $7.04 | $7.09 | $6.91 | $6.99 | $6.99 | 41,604 |
| 2021-07-16 | $7.15 | $7.44 | $7.02 | $7.23 | $7.23 | 37,958 |
| 2021-07-15 | $6.80 | $7.20 | $6.80 | $7.11 | $7.11 | 74,978 |
| 2021-07-14 | $7.72 | $7.90 | $6.80 | $6.97 | $6.97 | 143,831 |
| 2021-07-13 | $8.21 | $8.25 | $7.65 | $7.76 | $7.76 | 88,977 |
| 2021-07-12 | $8.90 | $8.91 | $8.07 | $8.12 | $8.12 | 74,227 |
| 2021-07-09 | $8.54 | $9.04 | $8.26 | $8.91 | $8.91 | 88,309 |
| 2021-07-08 | $8.13 | $8.50 | $8.04 | $8.37 | $8.37 | 57,199 |
| 2021-07-07 | $8.70 | $8.94 | $8.41 | $8.43 | $8.43 | 64,600 |
| 2021-07-06 | $8.90 | $8.97 | $8.50 | $8.83 | $8.83 | 84,083 |
| 2021-07-02 | $9.22 | $9.28 | $8.76 | $8.98 | $8.98 | 87,091 |
| 2021-07-01 | $9.32 | $9.45 | $9.03 | $9.08 | $9.08 | 144,843 |
| 2021-06-30 | $9.10 | $9.89 | $9.05 | $9.76 | $9.76 | 274,733 |
| 2021-06-29 | $9.73 | $9.89 | $9.00 | $9.10 | $9.10 | 471,496 |
| 2021-06-28 | $11.05 | $11.06 | $10.75 | $10.83 | $10.83 | 71,933 |
| 2021-06-25 | $11.41 | $11.41 | $10.75 | $10.95 | $10.95 | 420,624 |
| 2021-06-24 | $11.26 | $11.36 | $10.95 | $11.22 | $11.22 | 63,536 |
| 2021-06-23 | $11.04 | $11.47 | $11.02 | $11.13 | $11.13 | 74,523 |
| 2021-06-22 | $11.12 | $11.37 | $10.72 | $11.12 | $11.12 | 103,924 |
| 2021-06-21 | $11.93 | $12.19 | $11.04 | $11.13 | $11.13 | 98,117 |
| 2021-06-18 | $12.34 | $12.86 | $11.70 | $11.70 | $11.70 | 127,217 |
| 2021-06-17 | $12.64 | $13.00 | $12.46 | $12.63 | $12.63 | 45,439 |
| 2021-06-16 | $12.50 | $12.99 | $12.43 | $12.71 | $12.71 | 44,117 |
| 2021-06-15 | $12.54 | $12.62 | $12.07 | $12.42 | $12.42 | 64,815 |
| 2021-06-14 | $12.17 | $12.66 | $12.05 | $12.57 | $12.57 | 76,135 |
| 2021-06-11 | $12.09 | $12.16 | $11.76 | $11.99 | $11.99 | 56,001 |
| 2021-06-10 | $11.91 | $12.02 | $11.66 | $11.86 | $11.86 | 31,636 |
| 2021-06-09 | $12.18 | $12.18 | $11.67 | $11.83 | $11.83 | 39,665 |
| 2021-06-08 | $12.11 | $12.16 | $11.74 | $12.06 | $12.06 | 36,153 |
| 2021-06-07 | $12.22 | $12.48 | $11.90 | $12.07 | $12.07 | 61,932 |
| 2021-06-04 | $12.56 | $12.68 | $12.16 | $12.24 | $12.24 | 36,311 |
| 2021-06-03 | $12.10 | $12.61 | $11.78 | $12.54 | $12.54 | 62,496 |
| 2021-06-02 | $12.97 | $13.00 | $12.03 | $12.16 | $12.16 | 40,187 |
| 2021-06-01 | $12.47 | $12.92 | $12.41 | $12.90 | $12.90 | 74,538 |
| 2021-05-28 | $12.54 | $12.74 | $12.19 | $12.43 | $12.43 | 51,062 |
| 2021-05-27 | $12.40 | $12.78 | $11.88 | $12.38 | $12.38 | 72,820 |
| 2021-05-26 | $12.92 | $13.12 | $12.29 | $12.39 | $12.39 | 70,188 |
| 2021-05-25 | $13.61 | $13.69 | $12.61 | $12.74 | $12.74 | 69,618 |
| 2021-05-24 | $13.24 | $14.02 | $12.63 | $13.68 | $13.68 | 161,271 |
| 2021-05-21 | $12.58 | $15.12 | $12.14 | $13.01 | $13.01 | 687,715 |
| 2021-05-20 | $9.81 | $13.29 | $9.81 | $12.66 | $12.66 | 1,587,544 |
| 2021-05-19 | $9.23 | $9.92 | $9.23 | $9.73 | $9.73 | 198,142 |
| 2021-05-18 | $9.15 | $9.70 | $9.09 | $9.23 | $9.23 | 165,947 |
| 2021-05-17 | $9.33 | $9.42 | $9.05 | $9.10 | $9.10 | 91,190 |
| 2021-05-14 | $10.88 | $10.94 | $9.35 | $9.60 | $9.60 | 125,967 |
| 2021-05-13 | $9.68 | $10.35 | $9.53 | $10.20 | $10.20 | 73,291 |
| 2021-05-12 | $9.60 | $10.11 | $9.60 | $9.69 | $9.69 | 191,033 |
| 2021-05-11 | $10.44 | $10.80 | $9.66 | $10.16 | $10.16 | 117,817 |
| 2021-05-10 | $11.74 | $11.74 | $10.78 | $10.83 | $10.83 | 71,056 |
| 2021-05-07 | $11.34 | $12.30 | $11.34 | $11.86 | $11.86 | 44,131 |
| 2021-05-06 | $12.07 | $12.46 | $11.49 | $11.80 | $11.80 | 48,239 |
| 2021-05-05 | $12.30 | $12.63 | $12.00 | $12.08 | $12.08 | 86,627 |
| 2021-05-04 | $13.14 | $13.30 | $12.00 | $12.08 | $12.08 | 98,573 |
| 2021-05-03 | $13.25 | $14.10 | $13.19 | $13.20 | $13.20 | 110,913 |
| 2021-04-30 | $12.91 | $13.38 | $12.91 | $13.24 | $13.24 | 131,164 |
| 2021-04-29 | $13.30 | $13.58 | $12.91 | $13.16 | $13.16 | 37,497 |
| 2021-04-28 | $13.30 | $13.40 | $13.05 | $13.26 | $13.26 | 29,491 |
| 2021-04-27 | $13.22 | $13.39 | $13.14 | $13.33 | $13.33 | 15,104 |
| 2021-04-26 | $13.19 | $13.40 | $13.07 | $13.15 | $13.15 | 92,871 |
| 2021-04-23 | $13.32 | $13.45 | $13.01 | $13.18 | $13.18 | 15,975 |
| 2021-04-22 | $13.98 | $14.38 | $13.30 | $13.34 | $13.34 | 25,054 |
| 2021-04-21 | $13.06 | $14.11 | $12.83 | $13.96 | $13.96 | 54,644 |
| 2021-04-20 | $13.12 | $13.79 | $12.67 | $12.98 | $12.98 | 88,310 |
| 2021-04-19 | $13.97 | $14.01 | $13.00 | $13.20 | $13.20 | 42,789 |
| 2021-04-16 | $14.94 | $14.94 | $13.89 | $14.12 | $14.12 | 38,526 |
| 2021-04-15 | $14.81 | $14.94 | $14.47 | $14.94 | $14.94 | 20,745 |
| 2021-04-14 | $14.35 | $14.83 | $14.34 | $14.75 | $14.75 | 30,670 |
| 2021-04-13 | $14.40 | $14.48 | $14.00 | $14.34 | $14.34 | 50,204 |
| 2021-04-12 | $14.04 | $14.57 | $13.93 | $14.50 | $14.50 | 37,266 |
| 2021-04-09 | $14.54 | $14.85 | $14.01 | $14.13 | $14.13 | 30,059 |
| 2021-04-08 | $14.21 | $14.81 | $13.64 | $14.79 | $14.79 | 77,240 |
| 2021-04-07 | $14.22 | $14.59 | $13.97 | $14.07 | $14.07 | 36,912 |
| 2021-04-06 | $14.95 | $15.18 | $14.06 | $14.24 | $14.24 | 34,961 |
| 2021-04-05 | $14.84 | $15.15 | $14.44 | $15.14 | $15.14 | 165,860 |
| 2021-04-01 | $14.59 | $14.77 | $13.70 | $14.42 | $14.42 | 138,066 |
| 2021-03-31 | $12.35 | $14.80 | $12.35 | $14.53 | $14.53 | 285,773 |
| 2021-03-30 | $11.77 | $12.35 | $11.75 | $12.30 | $12.30 | 114,375 |
| 2021-03-29 | $13.07 | $13.43 | $11.90 | $12.04 | $12.04 | 163,916 |
| 2021-03-26 | $13.36 | $13.98 | $13.02 | $13.30 | $13.30 | 76,856 |
| 2021-03-25 | $13.18 | $13.81 | $13.18 | $13.49 | $13.49 | 134,421 |
| 2021-03-24 | $14.10 | $14.34 | $13.50 | $13.50 | $13.50 | 143,338 |
| 2021-03-23 | $14.79 | $15.00 | $13.82 | $14.11 | $14.11 | 155,964 |
| 2021-03-22 | $15.62 | $15.82 | $14.78 | $15.03 | $15.03 | 156,926 |
| 2021-03-19 | $15.72 | $16.30 | $15.36 | $15.48 | $15.48 | 1,162,955 |
| 2021-03-18 | $15.25 | $15.63 | $15.25 | $15.51 | $15.51 | 169,274 |
| 2021-03-17 | $15.85 | $15.87 | $15.01 | $15.49 | $15.49 | 148,941 |
| 2021-03-16 | $15.92 | $16.36 | $15.80 | $16.00 | $16.00 | 66,779 |
| 2021-03-15 | $16.50 | $16.58 | $15.75 | $15.88 | $15.88 | 101,646 |
| 2021-03-12 | $16.37 | $16.57 | $16.02 | $16.49 | $16.49 | 84,008 |
| 2021-03-11 | $16.58 | $17.11 | $16.36 | $16.46 | $16.46 | 128,182 |
| 2021-03-10 | $16.50 | $16.80 | $15.70 | $16.00 | $16.00 | 98,590 |
| 2021-03-09 | $15.81 | $16.74 | $15.50 | $16.70 | $16.70 | 141,703 |
| 2021-03-08 | $16.20 | $16.69 | $15.10 | $15.50 | $15.50 | 202,192 |
| 2021-03-05 | $14.94 | $15.35 | $13.00 | $15.05 | $15.05 | 282,086 |
| 2021-03-04 | $15.89 | $16.00 | $13.60 | $14.50 | $14.50 | 266,926 |
| 2021-03-03 | $16.46 | $16.99 | $15.21 | $15.74 | $15.74 | 157,858 |
| 2021-03-02 | $16.84 | $17.14 | $15.93 | $16.11 | $16.11 | 224,724 |
| 2021-03-01 | $17.33 | $17.88 | $16.87 | $17.00 | $17.00 | 297,384 |
| 2021-02-26 | $16.87 | $17.16 | $15.57 | $16.50 | $16.50 | 256,975 |
| 2021-02-25 | $17.30 | $17.98 | $15.45 | $16.29 | $16.29 | 265,469 |
| 2021-02-24 | $17.51 | $18.80 | $16.38 | $16.39 | $16.39 | 128,897 |
| 2021-02-23 | $18.55 | $19.00 | $16.00 | $17.19 | $17.19 | 373,651 |
| 2021-02-22 | $19.88 | $19.88 | $18.31 | $18.75 | $18.75 | 134,882 |
| 2021-02-19 | $20.00 | $20.37 | $19.50 | $19.89 | $19.89 | 141,565 |
| 2021-02-18 | $20.50 | $20.50 | $19.63 | $19.92 | $19.92 | 181,294 |
| 2021-02-17 | $19.80 | $21.29 | $19.41 | $19.95 | $19.95 | 343,151 |
| 2021-02-16 | $19.66 | $20.68 | $19.03 | $19.70 | $19.70 | 345,283 |
| 2021-02-12 | $19.00 | $19.39 | $18.53 | $19.28 | $19.28 | 160,361 |
| 2021-02-11 | $18.79 | $19.88 | $18.50 | $18.89 | $18.89 | 176,239 |
| 2021-02-10 | $21.01 | $21.45 | $18.21 | $19.00 | $19.00 | 617,384 |
| 2021-02-09 | $21.55 | $22.85 | $20.36 | $20.50 | $20.50 | 283,235 |
| 2021-02-08 | $24.14 | $24.46 | $21.25 | $22.75 | $22.75 | 578,086 |
| 2021-02-05 | $22.24 | $22.50 | $19.25 | $22.49 | $22.49 | 1,531,380 |
| 2021-02-04 | $24.70 | $26.50 | $18.90 | $18.90 | $18.90 | 3,691,632 |
Sensei Biotherapeutics Inc (SNSE) News Headlines
Recent Sensei Biotherapeutics Inc (SNSE) News
Similar Companies to Sensei Biotherapeutics Inc (SNSE) 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 |