Talaris Therapeutics Inc (TALS) Exchange: NASDAQ

Data as of March 29, 2024

$43.19 ($1.47) 3.52%

Talaris Therapeutics Inc - Daily Information
Click for more stock information on Talaris Therapeutics Inc.
Daily Information Data
Date March 29, 2024
Open $41.95
Previous Close $43.19
High $44.32
Low $41.18
Adjusted Open $41.95
Previous Adjusted Close $43.19
Adjusted High $44.32
Adjusted Low $41.18

About Talaris Therapeutics Inc (TALS)

Talaris Therapeutics Inc

Historical Stock Data for Talaris Therapeutics Inc (TALS)

Date Open High Low Close Adj.Close Volume
2024-03-15 $41.95 $44.32 $41.18 $43.19 $43.19 308,635
2024-03-14 $45.26 $46.36 $40.62 $41.72 $41.72 128,702
2024-03-13 $45.48 $48.31 $44.68 $45.39 $45.39 270,915
2024-03-12 $42.16 $46.76 $41.19 $45.64 $45.64 254,599
2024-03-11 $41.78 $42.94 $40.20 $41.76 $41.76 297,028
2024-03-08 $41.93 $42.82 $40.72 $41.78 $41.78 230,957
2024-03-07 $40.48 $41.90 $40.38 $41.32 $41.32 52,926
2024-03-06 $40.34 $41.75 $39.83 $40.30 $40.30 143,363
2024-03-05 $39.34 $41.32 $39.27 $40.14 $40.14 100,650
2024-03-04 $42.86 $43.73 $38.53 $39.75 $39.75 146,931
2024-03-01 $38.82 $42.87 $38.09 $42.59 $42.59 339,978
2024-02-29 $39.04 $40.10 $38.74 $38.82 $38.82 407,753
2024-02-28 $37.79 $39.37 $37.51 $38.50 $38.50 247,538
2024-02-27 $37.15 $39.52 $36.89 $37.89 $37.89 180,761
2024-02-26 $36.34 $38.01 $35.81 $36.42 $36.42 106,260
2024-02-23 $36.31 $36.70 $34.38 $36.67 $36.67 216,793
2024-02-22 $35.69 $38.10 $35.10 $36.46 $36.46 134,302
2024-02-21 $36.25 $37.46 $35.59 $36.14 $36.14 148,938
2024-02-20 $43.23 $43.34 $35.63 $36.74 $36.74 290,420
2024-02-16 $38.87 $42.83 $38.13 $42.66 $42.66 253,193
2024-02-15 $38.00 $39.64 $36.96 $39.40 $39.40 280,174
2024-02-14 $38.69 $39.00 $36.63 $37.35 $37.35 186,499
2024-02-13 $36.73 $39.82 $35.10 $37.60 $37.60 480,988
2024-02-12 $36.56 $37.35 $35.11 $37.22 $37.22 193,550
2024-02-09 $36.70 $37.10 $35.61 $36.75 $36.75 236,197
2024-02-08 $35.33 $37.42 $35.09 $36.24 $36.24 152,572
2024-02-07 $36.87 $38.14 $34.80 $35.22 $35.22 151,830
2024-02-06 $36.10 $36.99 $35.36 $36.85 $36.85 134,492
2024-02-05 $35.16 $36.86 $34.26 $36.08 $36.08 179,919
2024-02-02 $34.53 $36.28 $33.78 $35.16 $35.16 416,309
2024-02-01 $35.75 $37.39 $33.41 $34.21 $34.21 648,959
2024-01-31 $36.92 $36.98 $33.39 $33.39 $33.39 329,829
2024-01-30 $37.06 $38.29 $35.72 $36.98 $36.98 189,906
2024-01-29 $36.75 $37.48 $35.15 $36.52 $36.52 181,885
2024-01-26 $38.65 $38.70 $36.10 $36.71 $36.71 244,643
2024-01-25 $37.60 $40.39 $36.00 $38.65 $38.65 1,277,226
2024-01-24 $39.30 $39.49 $35.77 $36.01 $36.01 128,331
2024-01-23 $34.08 $39.39 $34.08 $38.46 $38.46 381,334
2024-01-22 $31.25 $35.00 $31.25 $34.57 $34.57 217,468
2024-01-19 $30.58 $31.86 $29.76 $31.48 $31.48 78,158
2024-01-18 $31.64 $31.95 $29.90 $30.29 $30.29 59,209
2024-01-17 $31.95 $33.66 $29.93 $31.35 $31.35 98,485
2024-01-16 $30.89 $33.64 $30.89 $32.10 $32.10 133,364
2024-01-12 $30.02 $31.22 $29.47 $30.49 $30.49 91,927
2024-01-11 $30.76 $30.76 $29.05 $30.00 $30.00 132,785
2024-01-10 $31.24 $32.58 $30.48 $30.98 $30.98 138,856
2024-01-09 $28.27 $31.09 $28.19 $31.09 $31.09 176,139
2024-01-08 $26.21 $29.66 $25.79 $28.69 $28.69 126,998
2024-01-05 $26.24 $27.06 $25.64 $26.26 $26.26 205,441
2024-01-04 $25.91 $28.13 $25.91 $26.58 $26.58 322,227
2024-01-03 $27.15 $28.28 $26.15 $26.18 $26.18 129,584
2024-01-02 $26.18 $27.80 $25.20 $26.50 $26.50 74,848
2023-12-29 $27.91 $28.43 $26.13 $26.18 $26.18 110,759
2023-12-28 $29.47 $29.50 $26.69 $27.64 $27.64 87,997
2023-12-27 $28.22 $29.78 $27.48 $28.36 $28.36 98,437
2023-12-26 $23.78 $27.54 $23.61 $27.47 $27.47 108,957
2023-12-22 $20.23 $24.01 $20.03 $23.60 $23.60 127,742
2023-12-21 $19.14 $20.44 $18.64 $20.13 $20.13 61,360
2023-12-20 $19.20 $19.87 $18.30 $19.00 $19.00 123,303
2023-12-19 $19.07 $19.26 $18.44 $19.01 $19.01 208,569
2023-12-18 $20.59 $20.59 $17.86 $19.00 $19.00 230,541
2023-12-15 $20.00 $20.99 $19.30 $20.00 $20.00 979,580
2023-12-14 $18.99 $19.51 $17.74 $19.10 $19.10 504,341
2023-12-13 $18.41 $18.99 $18.09 $18.55 $18.55 179,616
2023-12-12 $18.49 $19.47 $17.99 $18.14 $18.14 82,373
2023-12-11 $19.06 $19.06 $18.11 $18.48 $18.48 96,485
2023-12-08 $18.39 $19.49 $18.00 $18.62 $18.62 88,603
2023-12-07 $18.85 $19.49 $18.15 $18.25 $18.25 124,852
2023-12-06 $18.90 $19.50 $17.85 $18.93 $18.93 107,003
2023-12-05 $18.59 $19.26 $18.59 $18.97 $18.97 76,969
2023-12-04 $19.76 $19.97 $18.65 $19.00 $19.00 103,376
2023-12-01 $19.03 $19.56 $17.95 $19.00 $19.00 28,712
2023-11-30 $17.95 $20.00 $17.95 $18.75 $18.75 88,638
2023-11-29 $18.46 $19.24 $17.83 $18.42 $18.42 30,615
2023-11-28 $19.39 $19.39 $17.44 $17.95 $17.95 48,921
2023-11-27 $19.50 $19.89 $18.88 $19.14 $19.14 62,305
2023-11-24 $17.68 $19.50 $17.24 $19.50 $19.50 45,016
2023-11-22 $17.96 $18.10 $16.78 $17.89 $17.89 61,506
2023-11-21 $18.10 $18.10 $17.00 $17.59 $17.59 41,552
2023-11-20 $16.66 $18.20 $16.22 $17.65 $17.65 30,210
2023-11-17 $16.95 $18.24 $15.60 $16.68 $16.68 66,115
2023-11-16 $15.99 $16.67 $15.34 $16.48 $16.48 38,637
2023-11-15 $16.75 $16.87 $15.10 $16.11 $16.11 43,484
2023-11-14 $16.57 $16.57 $15.63 $16.42 $16.42 28,405
2023-11-13 $16.44 $16.67 $16.00 $16.30 $16.30 33,253
2023-11-10 $16.16 $16.75 $15.00 $16.44 $16.44 44,959
2023-11-09 $15.44 $16.30 $15.13 $16.19 $16.19 60,801
2023-11-08 $15.60 $15.60 $14.82 $15.49 $15.49 37,584
2023-11-07 $15.22 $15.86 $13.81 $15.52 $15.52 53,717
2023-11-06 $18.42 $18.42 $15.45 $15.87 $15.87 19,080
2023-11-03 $18.00 $18.00 $16.16 $16.78 $16.78 140,708
2023-11-02 $17.78 $18.40 $16.81 $17.23 $17.23 42,343
2023-11-01 $16.87 $17.25 $16.15 $17.22 $17.22 38,831
2023-10-31 $16.28 $17.00 $15.67 $16.49 $16.49 77,282
2023-10-30 $15.05 $15.29 $14.37 $14.85 $14.85 99,350
2023-10-27 $14.10 $14.74 $13.39 $14.00 $14.00 136,545
2023-10-26 $12.25 $13.64 $12.06 $13.08 $13.08 68,397
2023-10-25 $12.05 $12.45 $11.50 $12.36 $12.36 80,121
2023-10-24 $9.75 $12.55 $9.61 $11.89 $11.89 149,187
2023-10-23 $10.98 $11.09 $9.18 $9.46 $9.46 131,674
2023-10-20 $10.32 $11.98 $10.20 $10.90 $10.90 153,557
2023-10-19 $2.78 $2.80 $2.69 $2.72 $23.89 30,527
2023-10-18 $2.84 $2.84 $2.60 $2.74 $24.06 43,003
2023-10-17 $3.01 $3.05 $2.75 $2.82 $24.77 27,743
2023-10-16 $3.10 $3.13 $2.91 $3.00 $3.00 236,260
2023-10-13 $2.75 $3.04 $2.67 $2.86 $2.86 628,040
2023-10-12 $2.69 $2.79 $2.63 $2.70 $2.70 132,552
2023-10-11 $2.64 $2.76 $2.57 $2.62 $2.62 141,908
2023-10-10 $2.71 $2.73 $2.53 $2.65 $2.65 345,285
2023-10-09 $2.84 $2.87 $2.67 $2.70 $2.70 332,561
2023-10-06 $2.68 $2.74 $2.59 $2.70 $2.70 112,964
2023-10-05 $2.67 $2.75 $2.65 $2.68 $2.68 26,340
2023-10-04 $2.67 $2.76 $2.60 $2.69 $2.69 46,852
2023-10-03 $2.60 $2.71 $2.60 $2.61 $2.61 28,648
2023-10-02 $2.85 $2.85 $2.59 $2.59 $2.59 145,876
2023-09-29 $2.85 $2.89 $2.81 $2.81 $2.81 36,729
2023-09-28 $2.89 $2.92 $2.83 $2.85 $2.85 67,276
2023-09-27 $2.87 $2.91 $2.85 $2.87 $2.87 25,556
2023-09-26 $2.84 $2.90 $2.79 $2.90 $2.90 137,198
2023-09-25 $2.91 $2.94 $2.80 $2.84 $2.84 58,379
2023-09-22 $2.80 $2.96 $2.70 $2.93 $2.93 77,048
2023-09-21 $2.85 $2.91 $2.82 $2.89 $2.89 55,456
2023-09-20 $2.92 $2.93 $2.86 $2.86 $2.86 96,735
2023-09-19 $2.95 $2.95 $2.75 $2.92 $2.92 126,006
2023-09-18 $2.83 $2.99 $2.75 $2.92 $2.92 181,951
2023-09-15 $2.71 $2.82 $2.68 $2.75 $2.75 130,729
2023-09-14 $2.69 $2.74 $2.68 $2.70 $2.70 47,051
2023-09-13 $2.68 $2.75 $2.67 $2.69 $2.69 71,544
2023-09-12 $2.82 $2.85 $2.66 $2.68 $2.68 121,596
2023-09-11 $2.84 $2.91 $2.82 $2.82 $2.82 151,207
2023-09-08 $2.82 $2.86 $2.71 $2.83 $2.83 41,799
2023-09-07 $2.76 $2.84 $2.74 $2.80 $2.80 53,545
2023-09-06 $2.88 $2.88 $2.62 $2.77 $2.77 49,718
2023-09-05 $2.91 $2.95 $2.77 $2.86 $2.86 107,729
2023-09-01 $2.90 $2.96 $2.82 $2.93 $2.93 117,900
2023-08-31 $2.82 $2.88 $2.80 $2.88 $2.88 81,269
2023-08-30 $2.85 $2.89 $2.82 $2.83 $2.83 69,609
2023-08-29 $2.83 $2.89 $2.83 $2.86 $2.86 47,038
2023-08-28 $2.88 $2.92 $2.82 $2.83 $2.83 49,907
2023-08-25 $2.90 $2.90 $2.86 $2.87 $2.87 54,315
2023-08-24 $2.89 $2.92 $2.85 $2.91 $2.91 80,806
2023-08-23 $2.89 $2.92 $2.84 $2.90 $2.90 103,627
2023-08-22 $2.98 $3.00 $2.85 $2.88 $2.88 246,160
2023-08-21 $2.98 $3.01 $2.90 $2.96 $2.96 292,525
2023-08-18 $2.98 $3.06 $2.94 $2.97 $2.97 285,725
2023-08-17 $2.98 $3.01 $2.86 $3.00 $3.00 347,794
2023-08-16 $3.01 $3.01 $2.96 $2.97 $2.97 141,318
2023-08-15 $2.99 $3.08 $2.96 $3.01 $3.01 126,037
2023-08-14 $2.95 $3.00 $2.84 $3.00 $3.00 184,644
2023-08-11 $2.94 $2.99 $2.94 $2.97 $2.97 72,029
2023-08-10 $3.00 $3.00 $2.93 $2.98 $2.98 98,300
2023-08-09 $2.99 $2.99 $2.92 $2.99 $2.99 144,836
2023-08-08 $2.85 $2.99 $2.82 $2.97 $2.97 224,538
2023-08-07 $2.86 $2.90 $2.80 $2.87 $2.87 135,227
2023-08-04 $2.80 $2.87 $2.75 $2.87 $2.87 207,549
2023-08-03 $2.80 $2.82 $2.76 $2.80 $2.80 115,282
2023-08-02 $2.87 $2.87 $2.78 $2.81 $2.81 112,318
2023-08-01 $2.95 $2.97 $2.89 $2.91 $2.91 136,209
2023-07-31 $3.00 $3.04 $2.92 $2.95 $2.95 144,879
2023-07-28 $2.91 $3.01 $2.89 $3.00 $3.00 71,790
2023-07-27 $2.93 $2.93 $2.87 $2.91 $2.91 136,497
2023-07-26 $2.91 $2.97 $2.89 $2.91 $2.91 242,396
2023-07-25 $3.01 $3.01 $2.82 $2.92 $2.92 266,980
2023-07-24 $3.08 $3.08 $2.98 $2.98 $2.98 306,994
2023-07-21 $3.06 $3.08 $2.99 $3.08 $3.08 225,820
2023-07-20 $3.01 $3.10 $3.00 $3.07 $3.07 413,719
2023-07-19 $3.00 $3.04 $3.00 $3.01 $3.01 136,624
2023-07-18 $3.01 $3.06 $2.99 $3.00 $3.00 389,106
2023-07-17 $3.08 $3.10 $3.00 $3.00 $3.00 112,098
2023-07-14 $3.22 $3.22 $3.01 $3.07 $3.07 261,828
2023-07-13 $3.07 $3.24 $3.06 $3.22 $3.22 530,165
2023-07-12 $3.14 $3.19 $3.02 $3.04 $3.04 267,905
2023-07-11 $3.10 $3.15 $3.04 $3.06 $3.06 200,471
2023-07-10 $3.18 $3.29 $3.02 $3.13 $3.13 713,038
2023-07-07 $3.03 $3.18 $3.01 $3.16 $3.16 264,959
2023-07-06 $3.05 $3.11 $3.00 $3.03 $3.03 260,883
2023-07-05 $3.12 $3.21 $3.02 $3.05 $3.05 383,553
2023-07-03 $3.18 $3.24 $3.00 $3.19 $3.19 471,800
2023-06-30 $3.09 $3.17 $3.01 $3.04 $3.04 1,411,303
2023-06-29 $3.10 $3.18 $3.03 $3.09 $3.09 259,051
2023-06-28 $3.03 $3.29 $2.96 $3.20 $3.20 845,699
2023-06-27 $3.09 $3.12 $2.98 $3.03 $3.03 517,093
2023-06-26 $3.07 $3.23 $2.94 $3.09 $3.09 1,812,511
2023-06-23 $2.66 $3.10 $2.66 $3.06 $3.06 4,581,188
2023-06-22 $2.71 $2.89 $2.59 $2.70 $2.70 12,592,809
2023-06-21 $2.38 $2.41 $2.20 $2.20 $2.20 897,475
2023-06-20 $2.45 $2.45 $2.35 $2.37 $2.37 209,775
2023-06-16 $2.51 $2.51 $2.40 $2.44 $2.44 249,305
2023-06-15 $2.48 $2.50 $2.43 $2.48 $2.48 109,476
2023-06-14 $2.57 $2.59 $2.42 $2.48 $2.48 164,032
2023-06-13 $2.66 $2.66 $2.52 $2.54 $2.54 160,243
2023-06-12 $2.52 $2.67 $2.52 $2.62 $2.62 181,150
2023-06-09 $2.53 $2.61 $2.41 $2.55 $2.55 262,690
2023-06-08 $2.50 $2.58 $2.42 $2.53 $2.53 414,484
2023-06-07 $2.45 $2.57 $2.25 $2.47 $2.47 748,525
2023-06-06 $2.62 $2.64 $2.44 $2.45 $2.45 327,492
2023-06-05 $2.51 $2.62 $2.46 $2.61 $2.61 158,395
2023-06-02 $2.56 $2.63 $2.43 $2.53 $2.53 170,905
2023-06-01 $2.64 $2.67 $2.50 $2.54 $2.54 168,798
2023-05-31 $2.68 $2.70 $2.50 $2.65 $2.65 160,128
2023-05-30 $2.78 $2.83 $2.60 $2.63 $2.63 246,443
2023-05-26 $2.61 $2.85 $2.60 $2.78 $2.78 232,729
2023-05-25 $2.72 $2.73 $2.63 $2.67 $2.67 113,749
2023-05-24 $2.90 $2.90 $2.61 $2.72 $2.72 186,799
2023-05-23 $2.85 $2.96 $2.84 $2.91 $2.91 220,353
2023-05-22 $2.84 $2.93 $2.71 $2.84 $2.84 157,199
2023-05-19 $2.74 $2.92 $2.72 $2.85 $2.85 265,333
2023-05-18 $2.56 $2.80 $2.52 $2.69 $2.69 248,969
2023-05-17 $2.54 $2.63 $2.49 $2.57 $2.57 127,989
2023-05-16 $2.68 $2.73 $2.50 $2.53 $2.53 149,266
2023-05-15 $2.75 $2.77 $2.64 $2.69 $2.69 143,908
2023-05-12 $2.80 $2.80 $2.62 $2.75 $2.75 135,179
2023-05-11 $2.82 $2.83 $2.68 $2.74 $2.74 209,174
2023-05-10 $2.89 $2.97 $2.75 $2.85 $2.85 207,198
2023-05-09 $3.00 $3.07 $2.88 $2.90 $2.90 207,375
2023-05-08 $2.93 $3.02 $2.85 $2.99 $2.99 315,990
2023-05-05 $2.90 $2.97 $2.80 $2.93 $2.93 227,476
2023-05-04 $2.77 $2.92 $2.71 $2.86 $2.86 273,459
2023-05-03 $2.86 $2.90 $2.50 $2.80 $2.80 3,511,888
2023-05-02 $2.84 $2.88 $2.65 $2.84 $2.84 157,473
2023-05-01 $2.85 $2.95 $2.75 $2.82 $2.82 141,926
2023-04-28 $2.69 $2.97 $2.69 $2.88 $2.88 257,232
2023-04-27 $2.53 $2.85 $2.53 $2.69 $2.69 189,967
2023-04-26 $2.62 $2.63 $2.48 $2.53 $2.53 111,443
2023-04-25 $2.64 $2.69 $2.47 $2.61 $2.61 293,849
2023-04-24 $2.44 $2.73 $2.44 $2.64 $2.64 528,829
2023-04-21 $2.32 $2.48 $2.28 $2.46 $2.46 313,156
2023-04-20 $2.20 $2.40 $2.15 $2.39 $2.39 485,265
2023-04-19 $2.18 $2.24 $2.10 $2.20 $2.20 228,127
2023-04-18 $2.20 $2.22 $2.10 $2.18 $2.18 506,320
2023-04-17 $2.14 $2.29 $2.00 $2.15 $2.15 1,200,072
2023-04-14 $1.86 $2.01 $1.86 $1.94 $1.94 247,014
2023-04-13 $1.83 $1.93 $1.83 $1.88 $1.88 85,347
2023-04-12 $1.85 $1.87 $1.78 $1.82 $1.82 67,935
2023-04-11 $1.84 $1.86 $1.75 $1.82 $1.82 77,513
2023-04-10 $1.84 $1.86 $1.75 $1.80 $1.80 58,911
2023-04-06 $1.79 $1.83 $1.73 $1.78 $1.78 63,467
2023-04-05 $1.82 $1.85 $1.73 $1.79 $1.79 156,074
2023-04-04 $1.84 $1.86 $1.80 $1.85 $1.85 70,555
2023-04-03 $1.87 $1.87 $1.78 $1.84 $1.84 133,201
2023-03-31 $1.79 $1.94 $1.79 $1.88 $1.88 467,187
2023-03-30 $1.79 $1.81 $1.76 $1.79 $1.79 33,961
2023-03-29 $1.82 $1.83 $1.75 $1.79 $1.79 42,584
2023-03-28 $1.76 $1.85 $1.76 $1.77 $1.77 84,426
2023-03-27 $1.77 $1.82 $1.76 $1.78 $1.78 75,798
2023-03-24 $1.71 $1.78 $1.65 $1.75 $1.75 138,215
2023-03-23 $1.77 $1.79 $1.65 $1.75 $1.75 1,236,046
2023-03-22 $1.86 $1.86 $1.75 $1.76 $1.76 111,527
2023-03-21 $1.90 $1.92 $1.82 $1.85 $1.85 73,244
2023-03-20 $1.96 $1.96 $1.83 $1.90 $1.90 68,818
2023-03-17 $1.86 $2.15 $1.84 $2.09 $2.09 349,509
2023-03-16 $1.85 $1.96 $1.82 $1.90 $1.90 40,779
2023-03-15 $1.89 $1.93 $1.84 $1.85 $1.85 79,408
2023-03-14 $1.94 $1.96 $1.86 $1.92 $1.92 130,147
2023-03-13 $1.70 $1.94 $1.70 $1.92 $1.92 255,605
2023-03-10 $1.81 $1.84 $1.71 $1.77 $1.77 358,181
2023-03-09 $1.93 $1.95 $1.77 $1.80 $1.80 338,772
2023-03-08 $1.99 $2.01 $1.89 $1.93 $1.93 96,063
2023-03-07 $1.98 $2.03 $1.95 $1.99 $1.99 86,033
2023-03-06 $2.04 $2.06 $1.96 $1.97 $1.97 83,964
2023-03-03 $2.00 $2.08 $1.97 $2.00 $2.00 207,099
2023-03-02 $2.00 $2.02 $1.96 $1.99 $1.99 130,160
2023-03-01 $1.95 $2.05 $1.91 $2.00 $2.00 143,114
2023-02-28 $1.93 $2.02 $1.93 $1.94 $1.94 129,306
2023-02-27 $1.97 $1.98 $1.90 $1.93 $1.93 188,272
2023-02-24 $1.91 $1.98 $1.87 $1.89 $1.89 195,652
2023-02-23 $1.92 $2.05 $1.89 $1.93 $1.93 319,275
2023-02-22 $2.02 $2.02 $1.92 $1.92 $1.92 232,130
2023-02-21 $2.03 $2.10 $1.94 $2.01 $2.01 335,117
2023-02-17 $1.97 $2.07 $1.94 $2.03 $2.03 801,910
2023-02-16 $1.72 $2.07 $1.69 $1.96 $1.96 7,377,992
2023-02-15 $1.52 $1.60 $1.49 $1.58 $1.58 122,224
2023-02-14 $1.56 $1.58 $1.47 $1.52 $1.52 139,614
2023-02-13 $1.62 $1.62 $1.45 $1.56 $1.56 255,216
2023-02-10 $1.61 $1.69 $1.59 $1.60 $1.60 161,376
2023-02-09 $1.95 $1.96 $1.62 $1.63 $1.63 232,137
2023-02-08 $1.78 $1.91 $1.72 $1.90 $1.90 210,299
2023-02-07 $1.75 $1.84 $1.66 $1.77 $1.77 421,117
2023-02-06 $1.65 $1.73 $1.65 $1.72 $1.72 152,409
2023-02-03 $1.71 $1.76 $1.62 $1.63 $1.63 283,547
2023-02-02 $1.70 $1.83 $1.62 $1.77 $1.77 529,856
2023-02-01 $1.45 $1.76 $1.45 $1.73 $1.73 621,977
2023-01-31 $1.43 $1.52 $1.39 $1.46 $1.46 627,820
2023-01-30 $1.35 $1.63 $1.32 $1.45 $1.45 1,785,892
2023-01-27 $1.36 $1.41 $1.30 $1.34 $1.34 319,148
2023-01-26 $1.34 $1.41 $1.31 $1.37 $1.37 318,162
2023-01-25 $1.33 $1.37 $1.28 $1.32 $1.32 251,963
2023-01-24 $1.31 $1.39 $1.30 $1.35 $1.35 330,211
2023-01-23 $1.31 $1.35 $1.25 $1.31 $1.31 345,611
2023-01-20 $1.18 $1.34 $1.15 $1.29 $1.29 445,996
2023-01-19 $1.20 $1.21 $1.15 $1.16 $1.16 81,453
2023-01-18 $1.23 $1.26 $1.14 $1.21 $1.21 144,580
2023-01-17 $1.25 $1.25 $1.19 $1.22 $1.22 114,050
2023-01-13 $1.21 $1.28 $1.21 $1.24 $1.24 242,484
2023-01-12 $1.23 $1.26 $1.18 $1.23 $1.23 260,537
2023-01-11 $1.16 $1.26 $1.16 $1.23 $1.23 179,874
2023-01-10 $1.15 $1.21 $1.14 $1.18 $1.18 365,347
2023-01-09 $1.22 $1.23 $1.16 $1.16 $1.16 139,761
2023-01-06 $1.16 $1.22 $1.10 $1.21 $1.21 222,183
2023-01-05 $1.13 $1.20 $1.10 $1.16 $1.16 537,776
2023-01-04 $1.11 $1.21 $1.10 $1.11 $1.11 365,698
2023-01-03 $1.08 $1.12 $1.04 $1.09 $1.09 209,376
2022-12-30 $1.00 $1.04 $0.90 $1.02 $1.02 147,119
2022-12-29 $0.96 $1.03 $0.93 $0.99 $0.99 235,312
2022-12-28 $0.99 $1.06 $0.89 $0.94 $0.94 1,823,393
2022-12-27 $1.11 $1.14 $0.97 $0.99 $0.99 133,088
2022-12-23 $1.13 $1.14 $1.08 $1.10 $1.10 89,800
2022-12-22 $1.11 $1.16 $1.09 $1.11 $1.11 89,209
2022-12-21 $1.15 $1.16 $1.09 $1.11 $1.11 68,064
2022-12-20 $1.12 $1.17 $1.09 $1.13 $1.13 98,109
2022-12-19 $1.16 $1.17 $1.12 $1.14 $1.14 126,753
2022-12-16 $1.23 $1.26 $1.12 $1.14 $1.14 378,906
2022-12-15 $1.27 $1.28 $1.22 $1.25 $1.25 65,177
2022-12-14 $1.30 $1.33 $1.26 $1.29 $1.29 65,501
2022-12-13 $1.33 $1.34 $1.26 $1.29 $1.29 183,859
2022-12-12 $1.33 $1.33 $1.26 $1.32 $1.32 79,177
2022-12-09 $1.32 $1.42 $1.30 $1.32 $1.32 307,726
2022-12-08 $1.35 $1.37 $1.28 $1.36 $1.36 103,622
2022-12-07 $1.33 $1.37 $1.26 $1.36 $1.36 120,232
2022-12-06 $1.45 $1.45 $1.25 $1.31 $1.31 199,656
2022-12-05 $1.43 $1.45 $1.38 $1.42 $1.42 100,880
2022-12-02 $1.42 $1.47 $1.42 $1.45 $1.45 36,835
2022-12-01 $1.45 $1.48 $1.41 $1.44 $1.44 48,152
2022-11-30 $1.49 $1.49 $1.40 $1.46 $1.46 120,648
2022-11-29 $1.45 $1.50 $1.45 $1.48 $1.48 39,209
2022-11-28 $1.44 $1.49 $1.44 $1.47 $1.47 35,739
2022-11-25 $1.43 $1.47 $1.40 $1.47 $1.47 77,292
2022-11-23 $1.41 $1.46 $1.35 $1.43 $1.43 111,547
2022-11-22 $1.44 $1.46 $1.37 $1.39 $1.39 235,877
2022-11-21 $1.39 $1.42 $1.36 $1.42 $1.42 48,857
2022-11-18 $1.46 $1.46 $1.37 $1.42 $1.42 65,951
2022-11-17 $1.45 $1.45 $1.34 $1.44 $1.44 99,814
2022-11-16 $1.46 $1.54 $1.42 $1.47 $1.47 145,006
2022-11-15 $1.48 $1.51 $1.45 $1.47 $1.47 80,997
2022-11-14 $1.52 $1.57 $1.43 $1.50 $1.50 118,023
2022-11-11 $1.52 $1.60 $1.48 $1.53 $1.53 211,107
2022-11-10 $1.47 $1.57 $1.44 $1.53 $1.53 200,976
2022-11-09 $1.48 $1.55 $1.40 $1.43 $1.43 238,146
2022-11-08 $1.58 $1.58 $1.47 $1.49 $1.49 235,744
2022-11-07 $1.65 $1.71 $1.55 $1.58 $1.58 212,577
2022-11-04 $1.46 $1.66 $1.42 $1.65 $1.65 264,909
2022-11-03 $1.47 $1.52 $1.40 $1.47 $1.47 264,923
2022-11-02 $1.51 $1.57 $1.45 $1.49 $1.49 136,908
2022-11-01 $1.52 $1.58 $1.49 $1.53 $1.53 192,197
2022-10-31 $1.55 $1.63 $1.47 $1.51 $1.51 186,895
2022-10-28 $1.55 $1.62 $1.45 $1.59 $1.59 156,296
2022-10-27 $1.70 $1.70 $1.56 $1.56 $1.56 138,728
2022-10-26 $1.62 $1.80 $1.56 $1.70 $1.70 532,981
2022-10-25 $1.46 $1.63 $1.40 $1.60 $1.60 626,794
2022-10-24 $1.37 $1.55 $1.34 $1.49 $1.49 467,741
2022-10-21 $1.36 $1.45 $1.30 $1.42 $1.42 723,706
2022-10-20 $2.20 $2.20 $1.16 $1.37 $1.37 3,807,260
2022-10-19 $2.42 $2.48 $2.32 $2.42 $2.42 55,362
2022-10-18 $2.50 $2.50 $2.30 $2.46 $2.46 209,911
2022-10-17 $2.36 $2.50 $2.32 $2.46 $2.46 58,377
2022-10-14 $2.46 $2.50 $2.16 $2.30 $2.30 93,058
2022-10-13 $2.28 $2.44 $2.27 $2.40 $2.40 17,819
2022-10-12 $2.38 $2.38 $2.30 $2.34 $2.34 14,843
2022-10-11 $2.40 $2.50 $2.35 $2.40 $2.40 49,584
2022-10-10 $2.46 $2.51 $2.32 $2.42 $2.42 55,808
2022-10-07 $2.54 $2.63 $2.40 $2.46 $2.46 140,131
2022-10-06 $2.73 $2.77 $2.47 $2.52 $2.52 78,656
2022-10-05 $2.69 $2.86 $2.66 $2.75 $2.75 91,699
2022-10-04 $2.72 $2.81 $2.65 $2.77 $2.77 72,849
2022-10-03 $2.61 $2.79 $2.47 $2.70 $2.70 100,565
2022-09-30 $2.65 $2.70 $2.60 $2.63 $2.63 40,536
2022-09-29 $2.70 $2.70 $2.50 $2.67 $2.67 27,244
2022-09-28 $2.44 $2.79 $2.43 $2.73 $2.73 47,746
2022-09-27 $2.45 $2.53 $2.34 $2.47 $2.47 177,882
2022-09-26 $2.37 $2.67 $2.35 $2.46 $2.46 104,536
2022-09-23 $2.75 $2.83 $2.32 $2.43 $2.43 152,170
2022-09-22 $3.02 $3.02 $2.72 $2.77 $2.77 106,095
2022-09-21 $3.03 $3.28 $2.94 $3.06 $3.06 58,007
2022-09-20 $3.11 $3.14 $2.83 $3.06 $3.06 71,020
2022-09-19 $3.23 $3.37 $3.01 $3.16 $3.16 104,061
2022-09-16 $3.77 $3.84 $3.28 $3.32 $3.32 260,921
2022-09-15 $3.78 $4.14 $3.56 $3.79 $3.79 343,635
2022-09-14 $3.74 $3.99 $3.71 $3.75 $3.75 59,841
2022-09-13 $3.64 $3.89 $3.39 $3.61 $3.61 55,575
2022-09-12 $3.84 $3.98 $3.72 $3.80 $3.80 112,508
2022-09-09 $3.87 $4.00 $3.69 $3.86 $3.86 75,119
2022-09-08 $3.85 $4.19 $3.75 $3.84 $3.84 74,445
2022-09-07 $3.56 $4.07 $3.55 $3.91 $3.91 71,136
2022-09-06 $3.45 $3.73 $3.45 $3.60 $3.60 127,209
2022-09-02 $3.50 $3.61 $3.35 $3.39 $3.39 34,485
2022-09-01 $3.25 $3.53 $3.25 $3.50 $3.50 44,786
2022-08-31 $3.29 $3.40 $3.21 $3.31 $3.31 26,495
2022-08-30 $3.52 $3.59 $3.29 $3.31 $3.31 34,476
2022-08-29 $3.49 $3.60 $3.41 $3.49 $3.49 62,857
2022-08-26 $3.62 $3.71 $3.42 $3.50 $3.50 66,437
2022-08-25 $3.50 $3.78 $3.46 $3.66 $3.66 68,280
2022-08-24 $3.73 $3.82 $3.24 $3.49 $3.49 219,551
2022-08-23 $3.85 $4.20 $3.72 $3.76 $3.76 39,660
2022-08-22 $4.08 $4.08 $3.71 $3.85 $3.85 36,199
2022-08-19 $4.20 $4.33 $4.05 $4.08 $4.08 35,430
2022-08-18 $4.14 $4.47 $4.05 $4.23 $4.23 48,821
2022-08-17 $4.34 $4.41 $4.12 $4.22 $4.22 72,172
2022-08-16 $4.75 $4.75 $4.32 $4.38 $4.38 77,707
2022-08-15 $4.51 $5.04 $4.50 $4.85 $4.85 52,368
2022-08-12 $4.71 $5.06 $4.63 $4.85 $4.85 81,479
2022-08-11 $4.74 $4.85 $4.66 $4.69 $4.69 58,330
2022-08-10 $4.48 $4.67 $4.37 $4.65 $4.65 71,496
2022-08-09 $4.52 $4.52 $4.12 $4.34 $4.34 84,634
2022-08-08 $4.51 $4.75 $4.41 $4.44 $4.44 54,439
2022-08-05 $4.98 $5.04 $4.43 $4.53 $4.53 183,841
2022-08-04 $4.84 $5.12 $4.77 $5.03 $5.03 89,720
2022-08-03 $4.55 $5.23 $4.55 $4.78 $4.78 150,054
2022-08-02 $4.31 $4.60 $4.29 $4.44 $4.44 66,317
2022-08-01 $4.56 $4.56 $4.30 $4.34 $4.34 46,617
2022-07-29 $4.34 $4.54 $4.25 $4.45 $4.45 129,203
2022-07-28 $4.62 $4.62 $4.25 $4.34 $4.34 86,760
2022-07-27 $4.52 $4.65 $4.32 $4.61 $4.61 151,269
2022-07-26 $4.29 $5.02 $4.03 $4.51 $4.51 473,985
2022-07-25 $3.84 $3.96 $3.76 $3.92 $3.92 158,044
2022-07-22 $3.71 $3.93 $3.66 $3.84 $3.84 181,383
2022-07-21 $3.57 $3.89 $3.47 $3.76 $3.76 323,191
2022-07-20 $3.54 $3.72 $3.48 $3.55 $3.55 266,327
2022-07-19 $3.44 $3.64 $3.32 $3.53 $3.53 147,324
2022-07-18 $3.31 $3.55 $3.27 $3.31 $3.31 181,658
2022-07-15 $3.21 $3.45 $3.13 $3.29 $3.29 237,876
2022-07-14 $3.03 $3.19 $2.95 $3.14 $3.14 96,725
2022-07-13 $2.87 $3.14 $2.82 $3.03 $3.03 135,865
2022-07-12 $2.77 $3.10 $2.66 $2.91 $2.91 218,569
2022-07-11 $3.02 $3.13 $2.81 $2.83 $2.83 94,830
2022-07-08 $2.90 $3.14 $2.84 $3.11 $3.11 186,252
2022-07-07 $2.75 $3.00 $2.72 $2.96 $2.96 312,438
2022-07-06 $2.80 $2.83 $2.60 $2.82 $2.82 447,807
2022-07-05 $2.43 $2.94 $2.38 $2.90 $2.90 1,791,632
2022-07-01 $4.07 $4.28 $2.04 $2.30 $2.30 3,253,587
2022-06-30 $7.07 $7.21 $4.35 $4.51 $4.51 180,930
2022-06-29 $6.94 $7.16 $6.65 $7.13 $7.13 34,925
2022-06-28 $7.40 $7.73 $7.01 $7.04 $7.04 24,055
2022-06-27 $7.87 $8.09 $7.30 $7.43 $7.43 55,885
2022-06-24 $8.38 $8.45 $7.67 $7.91 $7.91 562,648
2022-06-23 $8.41 $8.41 $7.97 $8.21 $8.21 81,855
2022-06-22 $7.87 $8.33 $7.87 $8.00 $8.00 68,688
2022-06-21 $7.92 $8.30 $7.56 $7.93 $7.93 86,355
2022-06-17 $7.80 $8.50 $7.80 $7.98 $7.98 87,512
2022-06-16 $8.07 $8.18 $7.71 $7.92 $7.92 51,376
2022-06-15 $7.81 $8.50 $7.49 $8.49 $8.49 77,367
2022-06-14 $7.75 $7.98 $7.51 $7.80 $7.80 29,415
2022-06-13 $7.67 $7.92 $7.42 $7.68 $7.68 60,105
2022-06-10 $8.30 $8.58 $7.80 $7.98 $7.98 60,428
2022-06-09 $7.82 $8.60 $7.49 $8.45 $8.45 60,845
2022-06-08 $8.42 $9.21 $7.48 $7.95 $7.95 76,048
2022-06-07 $8.75 $9.07 $8.55 $8.75 $8.75 71,279
2022-06-06 $9.03 $9.07 $8.64 $8.74 $8.74 54,254
2022-06-03 $8.78 $8.95 $8.60 $8.79 $8.79 98,932
2022-06-02 $8.54 $8.86 $8.54 $8.80 $8.80 46,294
2022-06-01 $8.77 $8.88 $8.42 $8.72 $8.72 44,240
2022-05-31 $7.40 $8.85 $7.29 $8.61 $8.61 87,993
2022-05-27 $7.22 $7.71 $7.00 $7.40 $7.40 69,483
2022-05-26 $7.23 $7.50 $7.10 $7.30 $7.30 52,779
2022-05-25 $6.59 $7.34 $6.53 $7.00 $7.00 63,888
2022-05-24 $6.95 $7.37 $6.83 $7.18 $7.18 65,305
2022-05-23 $7.34 $8.00 $6.67 $6.96 $6.96 68,371
2022-05-20 $7.04 $7.55 $7.04 $7.37 $7.37 49,587
2022-05-19 $7.93 $9.04 $7.00 $7.10 $7.10 71,513
2022-05-18 $8.75 $9.47 $6.85 $7.60 $7.60 126,860
2022-05-17 $6.81 $9.19 $6.13 $8.89 $8.89 110,419
2022-05-16 $6.18 $6.65 $5.70 $6.54 $6.54 35,169
2022-05-13 $6.01 $7.17 $6.01 $6.25 $6.25 67,946
2022-05-12 $6.30 $6.78 $5.76 $5.96 $5.96 28,545
2022-05-11 $6.87 $6.98 $6.07 $6.29 $6.29 23,348
2022-05-10 $7.34 $7.34 $6.82 $6.91 $6.91 27,218
2022-05-09 $7.17 $7.50 $7.06 $7.23 $7.23 22,910
2022-05-06 $7.22 $7.61 $7.00 $7.10 $7.10 36,918
2022-05-05 $7.00 $7.92 $7.00 $7.22 $7.22 44,506
2022-05-04 $6.70 $7.25 $6.47 $7.19 $7.19 36,286
2022-05-03 $7.15 $7.15 $6.65 $6.83 $6.83 30,888
2022-05-02 $6.98 $7.70 $6.68 $7.08 $7.08 37,307
2022-04-29 $6.89 $7.99 $6.67 $7.06 $7.06 46,613
2022-04-28 $7.08 $7.56 $6.65 $6.79 $6.79 32,471
2022-04-27 $6.75 $7.06 $6.64 $6.91 $6.91 20,469
2022-04-26 $6.82 $7.63 $6.46 $6.71 $6.71 30,146
2022-04-25 $7.43 $7.43 $6.17 $6.98 $6.98 23,176
2022-04-22 $7.75 $8.01 $7.24 $7.36 $7.36 29,713
2022-04-21 $8.76 $9.29 $7.54 $7.88 $7.88 36,375
2022-04-20 $8.88 $9.11 $8.38 $8.99 $8.99 21,495
2022-04-19 $8.93 $9.23 $8.31 $8.70 $8.70 44,606
2022-04-18 $9.36 $9.85 $9.05 $9.20 $9.20 23,313
2022-04-14 $9.81 $10.47 $9.38 $9.49 $9.49 37,738
2022-04-13 $9.76 $10.12 $9.41 $9.81 $9.81 31,417
2022-04-12 $9.50 $9.67 $9.06 $9.59 $9.59 23,834
2022-04-11 $9.20 $9.48 $8.54 $9.43 $9.43 24,066
2022-04-08 $9.82 $9.87 $9.20 $9.33 $9.33 24,984
2022-04-07 $9.80 $10.56 $9.66 $9.85 $9.85 27,064
2022-04-06 $9.71 $9.93 $9.66 $9.85 $9.85 67,839
2022-04-05 $9.68 $9.90 $9.64 $9.70 $9.70 28,195
2022-04-04 $9.53 $9.88 $9.53 $9.81 $9.81 24,346
2022-04-01 $9.73 $10.37 $9.45 $9.53 $9.53 45,262
2022-03-31 $9.09 $9.96 $9.09 $9.84 $9.84 134,645
2022-03-30 $9.40 $9.80 $9.14 $9.24 $9.24 54,724
2022-03-29 $9.16 $9.80 $9.15 $9.55 $9.55 39,275
2022-03-28 $9.00 $9.14 $8.76 $8.95 $8.95 22,474
2022-03-25 $9.07 $9.40 $8.89 $8.99 $8.99 46,228
2022-03-24 $8.80 $8.97 $8.60 $8.95 $8.95 12,609
2022-03-23 $8.69 $9.17 $8.69 $8.81 $8.81 22,287
2022-03-22 $8.12 $8.70 $8.12 $8.63 $8.63 42,306
2022-03-21 $8.43 $8.45 $8.02 $8.18 $8.18 57,222
2022-03-18 $8.50 $8.50 $7.60 $8.16 $8.16 101,311
2022-03-17 $7.62 $8.10 $7.54 $7.96 $7.96 26,660
2022-03-16 $7.49 $8.02 $7.29 $7.80 $7.80 42,286
2022-03-15 $7.77 $7.77 $7.10 $7.46 $7.46 22,273
2022-03-14 $7.37 $7.93 $7.06 $7.55 $7.55 52,756
2022-03-11 $7.64 $7.74 $7.39 $7.45 $7.45 12,440
2022-03-10 $7.40 $7.54 $7.07 $7.46 $7.46 14,565
2022-03-09 $7.71 $7.71 $7.34 $7.63 $7.63 33,085
2022-03-08 $6.95 $7.83 $6.91 $7.46 $7.46 59,942
2022-03-07 $7.08 $7.37 $6.80 $6.89 $6.89 21,581
2022-03-04 $7.12 $7.22 $6.79 $7.01 $7.01 30,119
2022-03-03 $7.33 $7.72 $7.11 $7.29 $7.29 52,532
2022-03-02 $7.67 $7.67 $6.34 $7.29 $7.29 34,859
2022-03-01 $7.22 $7.74 $7.08 $7.58 $7.58 58,344
2022-02-28 $7.69 $8.27 $6.82 $7.01 $7.01 67,264
2022-02-25 $8.07 $8.28 $7.59 $7.92 $7.92 42,168
2022-02-24 $7.49 $8.31 $7.24 $8.20 $8.20 33,544
2022-02-23 $8.07 $8.40 $7.48 $7.49 $7.49 24,874
2022-02-22 $8.13 $8.48 $7.70 $7.76 $7.76 109,938
2022-02-18 $8.66 $8.87 $8.04 $8.11 $8.11 45,852
2022-02-17 $8.79 $9.39 $8.79 $8.86 $8.86 31,113
2022-02-16 $8.90 $9.45 $8.58 $8.99 $8.99 10,361
2022-02-15 $9.21 $9.29 $8.60 $9.20 $9.20 51,496
2022-02-14 $9.08 $9.31 $8.79 $8.93 $8.93 13,159
2022-02-11 $10.02 $10.16 $8.91 $9.00 $9.00 26,322
2022-02-10 $9.32 $10.27 $9.32 $9.91 $9.91 60,441
2022-02-09 $10.02 $10.18 $9.41 $9.67 $9.67 37,786
2022-02-08 $9.48 $10.43 $9.04 $9.66 $9.66 83,863
2022-02-07 $8.74 $9.91 $8.57 $9.60 $9.60 57,710
2022-02-04 $8.32 $8.93 $8.13 $8.75 $8.75 32,851
2022-02-03 $8.58 $9.11 $8.33 $8.42 $8.42 34,069
2022-02-02 $9.10 $9.99 $8.26 $8.81 $8.81 73,250
2022-02-01 $9.41 $9.59 $9.09 $9.10 $9.10 30,230
2022-01-31 $8.95 $9.72 $8.87 $9.43 $9.43 122,473
2022-01-28 $9.07 $9.29 $8.46 $9.08 $9.08 18,841
2022-01-27 $9.17 $9.36 $8.75 $9.00 $9.00 31,190
2022-01-26 $10.09 $10.09 $8.94 $9.15 $9.15 32,238
2022-01-25 $9.50 $10.00 $9.15 $9.82 $9.82 46,101
2022-01-24 $8.98 $9.74 $8.60 $9.49 $9.49 63,392
2022-01-21 $9.19 $9.71 $8.51 $9.04 $9.04 65,125
2022-01-20 $9.89 $10.02 $9.26 $9.38 $9.38 61,585
2022-01-19 $10.10 $10.28 $9.65 $9.80 $9.80 48,342
2022-01-18 $10.58 $11.29 $9.83 $10.08 $10.08 96,471
2022-01-14 $10.63 $11.17 $10.49 $10.65 $10.65 60,778
2022-01-13 $11.62 $12.43 $10.56 $10.96 $10.96 86,045
2022-01-12 $12.20 $12.21 $11.52 $11.70 $11.70 106,707
2022-01-11 $13.35 $13.45 $12.12 $12.28 $12.28 104,013
2022-01-10 $13.61 $14.05 $12.97 $13.50 $13.50 49,451
2022-01-07 $14.43 $14.56 $13.33 $13.63 $13.63 28,557
2022-01-06 $14.86 $15.65 $14.37 $14.51 $14.51 54,697
2022-01-05 $15.93 $16.06 $14.33 $14.68 $14.68 40,569
2022-01-04 $16.50 $16.62 $14.85 $15.97 $15.97 61,224
2022-01-03 $15.59 $16.63 $14.79 $16.56 $16.56 85,835
2021-12-31 $15.51 $15.90 $15.01 $15.29 $15.29 55,492
2021-12-30 $14.66 $15.68 $14.60 $15.34 $15.34 42,441
2021-12-29 $14.57 $14.76 $14.10 $14.66 $14.66 51,343
2021-12-28 $14.72 $15.21 $14.50 $14.66 $14.66 60,730
2021-12-27 $15.12 $15.20 $14.40 $14.59 $14.59 31,999
2021-12-23 $15.37 $15.37 $14.93 $14.99 $14.99 62,552
2021-12-22 $14.74 $15.39 $14.52 $15.15 $15.15 68,643
2021-12-21 $14.91 $15.61 $13.42 $14.72 $14.72 201,467
2021-12-20 $12.90 $15.20 $12.44 $14.85 $14.85 295,906
2021-12-17 $12.88 $13.41 $12.01 $12.66 $12.66 1,624,235
2021-12-16 $14.50 $15.09 $12.43 $12.92 $12.92 260,693
2021-12-15 $13.99 $15.42 $13.73 $14.50 $14.50 303,984
2021-12-14 $14.49 $15.31 $12.95 $14.13 $14.13 98,078
2021-12-13 $14.45 $15.25 $14.01 $14.61 $14.61 119,585
2021-12-10 $14.96 $15.56 $14.28 $14.48 $14.48 86,592
2021-12-09 $14.94 $15.14 $14.55 $14.66 $14.66 80,800
2021-12-08 $14.43 $15.40 $13.82 $15.15 $15.15 75,893
2021-12-07 $13.87 $15.43 $13.87 $14.62 $14.62 205,917
2021-12-06 $13.04 $14.45 $12.60 $13.58 $13.58 148,353
2021-12-03 $13.67 $13.87 $12.21 $12.75 $12.75 113,103
2021-12-02 $12.29 $13.69 $12.29 $13.61 $13.61 54,334
2021-12-01 $13.33 $13.64 $12.33 $12.38 $12.38 44,874
2021-11-30 $13.52 $13.73 $12.52 $12.96 $12.96 51,319
2021-11-29 $13.05 $14.15 $12.72 $13.62 $13.62 197,495
2021-11-26 $13.03 $14.33 $13.02 $13.04 $13.04 95,852
2021-11-24 $12.30 $14.09 $12.01 $13.48 $13.48 104,961
2021-11-23 $12.05 $12.61 $11.30 $12.22 $12.22 71,253
2021-11-22 $14.45 $14.45 $11.86 $12.18 $12.18 71,407
2021-11-19 $14.11 $14.28 $13.00 $13.09 $13.09 109,131
2021-11-18 $15.02 $15.32 $14.05 $14.30 $14.30 85,129
2021-11-17 $15.17 $15.48 $14.73 $14.84 $14.84 40,191
2021-11-16 $14.62 $15.85 $14.04 $15.43 $15.43 153,661
2021-11-15 $16.24 $16.24 $14.78 $14.86 $14.86 91,969
2021-11-12 $16.40 $16.40 $15.53 $15.98 $15.98 69,820
2021-11-11 $16.40 $16.71 $15.77 $15.98 $15.98 37,746
2021-11-10 $16.19 $17.25 $16.18 $16.40 $16.40 76,712
2021-11-09 $15.90 $16.59 $15.60 $16.15 $16.15 184,427
2021-11-08 $16.13 $16.82 $15.90 $16.27 $16.27 51,993
2021-11-05 $16.19 $16.64 $16.03 $16.20 $16.20 40,111
2021-11-04 $17.40 $17.40 $15.68 $15.97 $15.97 64,568
2021-11-03 $16.49 $16.97 $15.62 $16.48 $16.48 69,058
2021-11-02 $16.81 $16.97 $16.24 $16.70 $16.70 26,465
2021-11-01 $17.14 $17.48 $16.73 $17.00 $17.00 37,622
2021-10-29 $15.82 $17.15 $15.82 $16.89 $16.89 20,303
2021-10-28 $15.75 $16.40 $15.46 $15.75 $15.75 16,314
2021-10-27 $15.85 $16.59 $15.45 $15.79 $15.79 30,438
2021-10-26 $15.70 $16.09 $15.65 $15.75 $15.75 34,991
2021-10-25 $15.96 $16.12 $14.90 $15.75 $15.75 24,373
2021-10-22 $15.69 $16.63 $14.87 $15.70 $15.70 29,404
2021-10-21 $15.84 $16.24 $15.40 $15.41 $15.41 32,207
2021-10-20 $16.25 $16.25 $15.19 $15.40 $15.40 13,197
2021-10-19 $15.71 $15.78 $15.12 $15.61 $15.61 10,545
2021-10-18 $15.45 $16.04 $15.28 $15.75 $15.75 50,812
2021-10-15 $15.75 $16.74 $15.50 $15.50 $15.50 30,341
2021-10-14 $15.72 $15.96 $15.17 $15.32 $15.32 10,134
2021-10-13 $14.71 $15.65 $14.71 $15.34 $15.34 94,569
2021-10-12 $13.85 $14.91 $13.85 $14.87 $14.87 16,520
2021-10-11 $14.26 $14.85 $14.26 $14.57 $14.57 12,837
2021-10-08 $14.05 $14.91 $13.74 $14.50 $14.50 55,466
2021-10-07 $13.81 $14.70 $13.29 $14.20 $14.20 66,435
2021-10-06 $14.12 $15.10 $12.72 $13.86 $13.86 43,277
2021-10-05 $14.78 $15.18 $13.85 $14.46 $14.46 43,862
2021-10-04 $13.71 $15.22 $13.39 $14.63 $14.63 46,459
2021-10-01 $13.50 $14.70 $13.50 $14.46 $14.46 32,061
2021-09-30 $15.35 $15.93 $13.25 $13.56 $13.56 110,071
2021-09-29 $16.10 $16.94 $14.87 $15.30 $15.30 61,421
2021-09-28 $15.11 $16.61 $14.81 $15.99 $15.99 33,044
2021-09-27 $14.43 $15.87 $13.82 $15.35 $15.35 40,576
2021-09-24 $14.75 $14.97 $14.10 $14.80 $14.80 34,693
2021-09-23 $14.93 $15.25 $13.87 $14.80 $14.80 40,587
2021-09-22 $14.65 $15.31 $14.10 $14.64 $14.64 66,148
2021-09-21 $13.51 $14.98 $13.01 $14.35 $14.35 41,652
2021-09-20 $14.07 $14.07 $12.83 $13.25 $13.25 34,113
2021-09-17 $13.69 $14.22 $13.27 $14.13 $14.13 33,876
2021-09-16 $13.33 $13.90 $13.17 $13.50 $13.50 35,884
2021-09-15 $13.00 $13.70 $13.00 $13.27 $13.27 17,681
2021-09-14 $12.34 $13.45 $12.01 $12.86 $12.86 30,028
2021-09-13 $13.10 $13.10 $11.74 $12.15 $12.15 20,182
2021-09-10 $13.92 $15.44 $12.91 $12.92 $12.92 15,066
2021-09-09 $15.43 $15.43 $13.65 $14.01 $14.01 33,639
2021-09-08 $13.77 $15.80 $12.97 $15.69 $15.69 51,668
2021-09-07 $13.69 $13.76 $12.62 $13.67 $13.67 35,751
2021-09-03 $12.69 $13.75 $12.27 $13.72 $13.72 21,420
2021-09-02 $12.23 $12.70 $11.53 $12.70 $12.70 15,040
2021-09-01 $11.64 $12.24 $11.64 $12.24 $12.24 30,626
2021-08-31 $11.93 $12.29 $11.41 $11.61 $11.61 45,275
2021-08-30 $13.04 $13.04 $11.39 $12.00 $12.00 136,292
2021-08-27 $12.35 $13.04 $12.07 $13.02 $13.02 25,403
2021-08-26 $12.50 $12.83 $12.10 $12.26 $12.26 17,647
2021-08-25 $13.26 $13.80 $12.52 $12.69 $12.69 50,786
2021-08-24 $14.17 $14.39 $13.15 $13.49 $13.49 21,291
2021-08-23 $12.75 $14.35 $12.63 $14.09 $14.09 54,092
2021-08-20 $12.43 $13.39 $12.43 $13.37 $13.37 56,489
2021-08-19 $12.93 $14.09 $12.46 $12.75 $12.75 25,469
2021-08-18 $12.00 $13.49 $12.00 $13.18 $13.18 124,951
2021-08-17 $12.37 $12.84 $11.50 $12.22 $12.22 43,756
2021-08-16 $12.86 $13.15 $12.20 $12.57 $12.57 95,604
2021-08-13 $14.21 $14.21 $12.76 $13.34 $13.34 80,149
2021-08-12 $14.34 $14.34 $13.32 $13.79 $13.79 26,888
2021-08-11 $14.31 $14.74 $13.80 $14.12 $14.12 59,462
2021-08-10 $13.95 $14.54 $13.67 $13.95 $13.95 50,497
2021-08-09 $15.56 $15.56 $13.82 $14.13 $14.13 17,832
2021-08-06 $15.11 $15.11 $14.19 $14.37 $14.37 9,554
2021-08-05 $14.23 $15.38 $14.23 $15.00 $15.00 15,535
2021-08-04 $14.40 $15.04 $14.08 $14.38 $14.38 9,720
2021-08-03 $14.36 $14.94 $13.90 $14.63 $14.63 9,800
2021-08-02 $13.15 $14.62 $13.15 $14.12 $14.12 12,806
2021-07-30 $13.85 $14.03 $13.46 $13.81 $13.81 21,967
2021-07-29 $14.09 $14.46 $14.01 $14.18 $14.18 10,146
2021-07-28 $13.05 $14.66 $13.05 $14.13 $14.13 9,784
2021-07-27 $13.80 $14.85 $13.25 $13.33 $13.33 23,426
2021-07-26 $15.28 $15.28 $13.50 $13.84 $13.84 79,796
2021-07-23 $15.46 $15.46 $14.42 $15.00 $15.00 44,935
2021-07-22 $12.62 $15.30 $12.62 $15.15 $15.15 62,469
2021-07-21 $13.11 $14.35 $12.99 $14.07 $14.07 30,549
2021-07-20 $12.50 $13.37 $12.22 $13.22 $13.22 116,613
2021-07-19 $12.63 $12.73 $12.08 $12.26 $12.26 15,777
2021-07-16 $12.94 $13.30 $12.31 $12.48 $12.48 45,446
2021-07-15 $13.35 $13.88 $12.52 $12.66 $12.66 26,114
2021-07-14 $13.94 $13.94 $13.09 $13.14 $13.14 20,009
2021-07-13 $14.37 $14.71 $13.86 $14.00 $14.00 25,166
2021-07-12 $13.41 $14.49 $13.41 $14.44 $14.44 28,508
2021-07-09 $13.81 $13.88 $13.25 $13.44 $13.44 26,148
2021-07-08 $13.53 $13.87 $13.50 $13.59 $13.59 18,365
2021-07-07 $13.96 $13.98 $13.50 $13.53 $13.53 16,788
2021-07-06 $14.38 $14.44 $13.83 $14.01 $14.01 51,536
2021-07-02 $14.33 $14.47 $13.91 $14.07 $14.07 93,263
2021-07-01 $14.01 $14.70 $13.35 $13.91 $13.91 81,423
2021-06-30 $13.17 $14.86 $13.02 $14.69 $14.69 192,360
2021-06-29 $13.34 $13.87 $12.86 $13.21 $13.21 366,907
2021-06-28 $13.31 $13.35 $12.50 $13.17 $13.17 312,563
2021-06-25 $13.91 $14.37 $12.95 $13.06 $13.06 1,318,600
2021-06-24 $15.47 $16.17 $13.69 $13.69 $13.69 218,855
2021-06-23 $15.57 $15.97 $15.37 $15.37 $15.37 109,392
2021-06-22 $16.81 $17.04 $15.10 $15.45 $15.45 77,290
2021-06-21 $16.89 $17.15 $16.71 $16.89 $16.89 111,381
2021-06-18 $17.09 $17.97 $16.70 $16.95 $16.95 397,349
2021-06-17 $16.69 $17.65 $16.66 $17.25 $17.25 111,049
2021-06-16 $17.14 $18.47 $16.65 $16.82 $16.82 158,023
2021-06-15 $17.21 $17.78 $16.98 $17.29 $17.29 83,753
2021-06-14 $17.56 $17.76 $17.05 $17.47 $17.47 91,615
2021-06-11 $18.14 $18.56 $17.09 $17.47 $17.47 48,024
2021-06-10 $18.59 $18.59 $17.84 $18.34 $18.34 23,622
2021-06-09 $18.07 $18.76 $17.50 $18.31 $18.31 40,236
2021-06-08 $18.88 $18.88 $17.53 $17.91 $17.91 113,125
2021-06-07 $17.33 $19.82 $17.10 $18.61 $18.61 204,411
2021-06-04 $16.85 $17.39 $16.74 $17.08 $17.08 128,464
2021-06-03 $17.09 $17.33 $16.26 $17.00 $17.00 344,827
2021-06-02 $17.02 $17.41 $16.68 $17.05 $17.05 138,334
2021-06-01 $16.60 $17.65 $16.60 $16.80 $16.80 334,967
2021-05-28 $14.96 $16.55 $14.71 $16.07 $16.07 57,469
2021-05-27 $13.87 $15.21 $13.87 $15.12 $15.12 29,411
2021-05-26 $13.54 $14.25 $13.54 $14.00 $14.00 73,248
2021-05-25 $13.21 $13.93 $12.94 $13.69 $13.69 93,022
2021-05-24 $13.14 $13.48 $12.72 $13.22 $13.22 136,931
2021-05-21 $12.35 $13.45 $12.00 $13.25 $13.25 270,735
2021-05-20 $12.09 $12.80 $11.70 $12.46 $12.46 249,776
2021-05-19 $12.56 $12.76 $11.70 $12.25 $12.25 223,580
2021-05-18 $12.44 $13.35 $11.42 $12.72 $12.72 208,307
2021-05-17 $13.71 $14.46 $12.27 $12.45 $12.45 160,626
2021-05-14 $14.37 $14.48 $13.68 $13.83 $13.83 271,925
2021-05-13 $13.10 $14.83 $12.70 $14.37 $14.37 627,645
2021-05-12 $14.24 $14.40 $13.03 $13.05 $13.05 228,374
2021-05-11 $15.17 $15.24 $13.22 $14.17 $14.17 322,139
2021-05-10 $16.00 $16.61 $15.19 $15.28 $15.28 264,708
2021-05-07 $17.25 $17.50 $16.01 $16.25 $16.25 2,937,415

Talaris Therapeutics Inc (TALS) News Headlines

Recent Talaris Therapeutics Inc (TALS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.