Vaccitech plc (VACC) Exchange: NASDAQ
Data as of April 25, 2024
$3.14 ($-0.19) -5.71%
Vaccitech plc - Daily Information
Click for more stock information on Vaccitech plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.21 |
| Previous Close | $3.14 |
| High | $3.21 |
| Low | $2.96 |
| Adjusted Open | $3.21 |
| Previous Adjusted Close | $3.14 |
| Adjusted High | $3.21 |
| Adjusted Low | $2.96 |
About Vaccitech plc (VACC)
Vaccitech is a clinical-stage biopharmaceutical company engaged in the discovery and development of novel immunotherapeutics and vaccines for the treatment and prevention of infectious diseases and cancer. The company’s proprietary platform comprises proprietary modified simian adenoviral vectors, known as ChAdOx1 and ChAdOx2, as well as the well-validated Modified Vaccinia Ankara, or MVA, boost vector, both with demonstrable tolerability profiles and without the ability to replicate in humans. The combination of a ChAdOx prime treatment with subsequent MVA boost has consistently generated significantly higher magnitudes of CD8+ T cells compared with other technologies and approaches. The company has a broad pipeline of both clinical and preclinical stage therapeutic programs in solid tumors and viral infections and prophylactic viral vaccine programs. Vaccitech co-invented a COVID-19 vaccine with the University of Oxford, now approved for use in many territories and exclusively licensed worldwide to AstraZeneca through Oxford University Innovation, or OUI. Vaccitech is entitled to receive a share of the milestones and royalty income received by OUI from AstraZeneca.
Invest in Vaccitech plc (VACC)
Historical Stock Data for Vaccitech plc (VACC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.21 | $3.21 | $2.96 | $3.14 | $3.14 | 2,700 |
| 2024-04-11 | $3.22 | $3.51 | $3.10 | $3.33 | $3.33 | 13,180 |
| 2024-04-10 | $3.23 | $3.40 | $3.10 | $3.23 | $3.23 | 14,492 |
| 2024-04-09 | $3.18 | $3.47 | $3.18 | $3.29 | $3.29 | 3,968 |
| 2024-04-08 | $3.24 | $3.64 | $3.18 | $3.24 | $3.24 | 18,097 |
| 2024-04-05 | $3.61 | $3.67 | $3.30 | $3.30 | $3.30 | 50,689 |
| 2024-04-04 | $2.84 | $4.16 | $2.84 | $3.67 | $3.67 | 164,432 |
| 2024-04-03 | $2.37 | $3.05 | $2.37 | $2.91 | $2.91 | 218,182 |
| 2024-04-02 | $2.39 | $2.48 | $2.37 | $2.37 | $2.37 | 3,479 |
| 2024-04-01 | $2.45 | $2.46 | $2.38 | $2.45 | $2.45 | 20,588 |
| 2024-03-28 | $2.39 | $2.47 | $2.31 | $2.38 | $2.38 | 32,846 |
| 2024-03-27 | $2.39 | $2.40 | $2.31 | $2.33 | $2.33 | 30,875 |
| 2024-03-26 | $2.40 | $2.40 | $2.25 | $2.40 | $2.40 | 32,420 |
| 2024-03-25 | $2.45 | $2.46 | $2.26 | $2.41 | $2.41 | 7,961 |
| 2024-03-22 | $2.32 | $2.60 | $2.32 | $2.58 | $2.58 | 33,023 |
| 2024-03-21 | $2.44 | $2.45 | $2.27 | $2.41 | $2.41 | 7,428 |
| 2024-03-20 | $2.37 | $2.57 | $2.17 | $2.45 | $2.45 | 10,496 |
| 2024-03-19 | $2.43 | $2.52 | $2.38 | $2.41 | $2.41 | 17,942 |
| 2024-03-18 | $2.43 | $2.47 | $2.27 | $2.43 | $2.43 | 13,914 |
| 2024-03-15 | $2.46 | $2.49 | $2.43 | $2.47 | $2.47 | 12,157 |
| 2024-03-14 | $2.50 | $2.53 | $2.43 | $2.51 | $2.51 | 7,378 |
| 2024-03-13 | $2.57 | $2.61 | $2.46 | $2.55 | $2.55 | 4,542 |
| 2024-03-12 | $2.46 | $2.59 | $2.45 | $2.58 | $2.58 | 7,075 |
| 2024-03-11 | $2.60 | $2.66 | $2.47 | $2.66 | $2.66 | 89,761 |
| 2024-03-08 | $2.65 | $2.75 | $2.55 | $2.60 | $2.60 | 5,275 |
| 2024-03-07 | $2.65 | $2.80 | $2.53 | $2.65 | $2.65 | 2,504 |
| 2024-03-06 | $2.82 | $2.95 | $2.50 | $2.70 | $2.70 | 29,598 |
| 2024-03-05 | $3.20 | $3.20 | $2.73 | $3.06 | $3.06 | 15,143 |
| 2024-03-04 | $3.08 | $3.10 | $2.87 | $2.95 | $2.95 | 24,599 |
| 2024-03-01 | $2.87 | $3.05 | $2.86 | $2.95 | $2.95 | 16,439 |
| 2024-02-29 | $2.87 | $3.00 | $2.83 | $2.83 | $2.83 | 11,865 |
| 2024-02-28 | $2.87 | $2.92 | $2.71 | $2.82 | $2.82 | 49,692 |
| 2024-02-27 | $2.73 | $2.84 | $2.71 | $2.81 | $2.81 | 9,566 |
| 2024-02-26 | $2.76 | $2.84 | $2.69 | $2.76 | $2.76 | 16,599 |
| 2024-02-23 | $2.55 | $2.76 | $2.55 | $2.69 | $2.69 | 22,614 |
| 2024-02-22 | $2.63 | $2.82 | $2.58 | $2.68 | $2.68 | 10,608 |
| 2024-02-21 | $2.69 | $2.69 | $2.51 | $2.60 | $2.60 | 11,425 |
| 2024-02-20 | $2.67 | $2.82 | $2.58 | $2.61 | $2.61 | 62,385 |
| 2024-02-16 | $2.61 | $2.74 | $2.50 | $2.51 | $2.51 | 12,802 |
| 2024-02-15 | $2.43 | $2.57 | $2.43 | $2.48 | $2.48 | 4,762 |
| 2024-02-14 | $2.57 | $2.57 | $2.48 | $2.53 | $2.53 | 9,029 |
| 2024-02-13 | $2.71 | $2.71 | $2.50 | $2.59 | $2.59 | 19,579 |
| 2024-02-12 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 1,398 |
| 2024-02-09 | $2.52 | $2.62 | $2.50 | $2.56 | $2.56 | 22,589 |
| 2024-02-08 | $2.70 | $2.70 | $2.52 | $2.55 | $2.55 | 7,973 |
| 2024-02-07 | $2.65 | $2.66 | $2.59 | $2.66 | $2.66 | 13,767 |
| 2024-02-06 | $2.67 | $2.67 | $2.57 | $2.57 | $2.57 | 8,461 |
| 2024-02-05 | $2.70 | $2.73 | $2.60 | $2.61 | $2.61 | 7,133 |
| 2024-02-02 | $2.82 | $2.82 | $2.66 | $2.68 | $2.68 | 20,569 |
| 2024-02-01 | $2.78 | $2.87 | $2.67 | $2.71 | $2.71 | 10,035 |
| 2024-01-31 | $2.76 | $2.97 | $2.74 | $2.75 | $2.75 | 32,632 |
| 2024-01-30 | $2.70 | $2.71 | $2.70 | $2.71 | $2.71 | 2,186 |
| 2024-01-29 | $2.68 | $2.87 | $2.51 | $2.69 | $2.69 | 12,173 |
| 2024-01-26 | $2.87 | $2.90 | $2.72 | $2.90 | $2.90 | 1,832 |
| 2024-01-25 | $2.80 | $2.94 | $2.60 | $2.91 | $2.91 | 11,206 |
| 2024-01-24 | $2.90 | $3.04 | $2.85 | $3.04 | $3.04 | 19,708 |
| 2024-01-23 | $3.05 | $3.05 | $2.96 | $3.03 | $3.03 | 2,334 |
| 2024-01-22 | $2.95 | $3.13 | $2.94 | $3.05 | $3.05 | 14,089 |
| 2024-01-19 | $3.20 | $3.22 | $2.90 | $3.20 | $3.20 | 8,701 |
| 2024-01-18 | $3.24 | $3.34 | $3.17 | $3.30 | $3.30 | 3,146 |
| 2024-01-17 | $3.35 | $3.36 | $3.35 | $3.35 | $3.35 | 1,321 |
| 2024-01-16 | $3.23 | $3.37 | $3.21 | $3.36 | $3.36 | 7,057 |
| 2024-01-12 | $3.21 | $3.50 | $3.16 | $3.36 | $3.36 | 16,472 |
| 2024-01-11 | $3.64 | $3.64 | $3.32 | $3.32 | $3.32 | 5,074 |
| 2024-01-10 | $3.40 | $3.69 | $3.40 | $3.60 | $3.60 | 21,984 |
| 2024-01-09 | $3.37 | $3.48 | $3.27 | $3.48 | $3.48 | 3,027 |
| 2024-01-08 | $3.69 | $3.69 | $3.33 | $3.41 | $3.41 | 10,895 |
| 2024-01-05 | $3.75 | $3.75 | $3.52 | $3.52 | $3.52 | 4,417 |
| 2024-01-04 | $3.70 | $3.78 | $3.62 | $3.65 | $3.65 | 4,698 |
| 2024-01-03 | $3.53 | $3.62 | $3.53 | $3.62 | $3.62 | 1,529 |
| 2024-01-02 | $3.79 | $3.79 | $3.53 | $3.70 | $3.70 | 2,932 |
| 2023-12-29 | $3.67 | $3.71 | $3.56 | $3.69 | $3.69 | 12,517 |
| 2023-12-28 | $3.66 | $3.70 | $3.56 | $3.64 | $3.64 | 17,861 |
| 2023-12-27 | $3.52 | $3.72 | $3.32 | $3.62 | $3.62 | 13,306 |
| 2023-12-26 | $3.30 | $3.52 | $3.22 | $3.52 | $3.52 | 7,192 |
| 2023-12-22 | $3.40 | $3.52 | $3.11 | $3.31 | $3.31 | 8,201 |
| 2023-12-21 | $3.26 | $3.50 | $3.07 | $3.34 | $3.34 | 34,547 |
| 2023-12-20 | $3.22 | $3.45 | $3.22 | $3.45 | $3.45 | 7,790 |
| 2023-12-19 | $3.28 | $3.48 | $3.16 | $3.45 | $3.45 | 5,202 |
| 2023-12-18 | $3.69 | $3.69 | $3.10 | $3.28 | $3.28 | 33,729 |
| 2023-12-15 | $3.15 | $3.34 | $3.01 | $3.26 | $3.26 | 13,570 |
| 2023-12-14 | $3.19 | $3.50 | $2.91 | $3.01 | $3.01 | 10,478 |
| 2023-12-13 | $2.96 | $3.32 | $2.81 | $3.10 | $3.10 | 53,992 |
| 2023-12-12 | $2.93 | $3.07 | $2.88 | $3.06 | $3.06 | 2,945 |
| 2023-12-11 | $2.98 | $3.12 | $2.98 | $3.07 | $3.07 | 7,479 |
| 2023-12-08 | $3.01 | $3.10 | $3.01 | $3.04 | $3.04 | 3,672 |
| 2023-12-07 | $3.09 | $3.37 | $3.03 | $3.10 | $3.10 | 3,973 |
| 2023-12-06 | $2.85 | $3.15 | $2.85 | $3.04 | $3.04 | 3,515 |
| 2023-12-05 | $3.10 | $3.20 | $2.79 | $3.04 | $3.04 | 19,180 |
| 2023-12-04 | $3.14 | $3.15 | $2.97 | $3.01 | $3.01 | 16,314 |
| 2023-12-01 | $3.02 | $3.19 | $3.02 | $3.15 | $3.15 | 3,097 |
| 2023-11-30 | $3.17 | $3.17 | $2.85 | $2.85 | $2.85 | 1,824 |
| 2023-11-29 | $3.07 | $3.07 | $3.00 | $3.05 | $3.05 | 3,206 |
| 2023-11-28 | $2.75 | $3.14 | $2.75 | $3.13 | $3.13 | 13,794 |
| 2023-11-27 | $2.76 | $2.95 | $2.76 | $2.83 | $2.83 | 3,136 |
| 2023-11-24 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 9,367 |
| 2023-11-22 | $3.15 | $3.15 | $2.79 | $2.95 | $2.95 | 13,349 |
| 2023-11-21 | $2.80 | $3.05 | $2.72 | $2.72 | $2.72 | 16,304 |
| 2023-11-20 | $2.72 | $2.92 | $2.72 | $2.92 | $2.92 | 4,994 |
| 2023-11-17 | $2.70 | $2.94 | $2.45 | $2.75 | $2.75 | 16,982 |
| 2023-11-16 | $2.65 | $3.07 | $2.64 | $2.95 | $2.95 | 23,250 |
| 2023-11-15 | $2.94 | $3.06 | $2.85 | $2.88 | $2.88 | 4,279 |
| 2023-11-14 | $2.80 | $3.13 | $2.80 | $2.97 | $2.97 | 33,918 |
| 2023-11-13 | $3.25 | $3.25 | $2.57 | $2.77 | $2.77 | 40,139 |
| 2023-11-10 | $3.03 | $3.42 | $2.86 | $3.02 | $3.02 | 36,092 |
| 2023-11-09 | $2.42 | $3.39 | $2.30 | $3.25 | $3.25 | 531,461 |
| 2023-11-08 | $4.17 | $4.39 | $2.80 | $2.87 | $2.87 | 94,683 |
| 2023-11-07 | $5.00 | $5.00 | $4.02 | $4.10 | $4.10 | 54,091 |
| 2023-11-06 | $4.60 | $5.10 | $4.28 | $5.00 | $5.00 | 165,353 |
| 2023-11-03 | $4.40 | $4.50 | $4.26 | $4.49 | $4.49 | 24,043 |
| 2023-11-02 | $4.48 | $4.54 | $4.16 | $4.43 | $4.43 | 53,744 |
| 2023-11-01 | $4.16 | $4.47 | $4.10 | $4.47 | $4.47 | 34,981 |
| 2023-10-31 | $3.99 | $4.37 | $3.99 | $4.20 | $4.20 | 55,094 |
| 2023-10-30 | $3.57 | $4.36 | $3.41 | $4.24 | $4.24 | 258,045 |
| 2023-10-27 | $3.27 | $3.64 | $3.26 | $3.64 | $3.64 | 83,278 |
| 2023-10-26 | $3.23 | $3.34 | $3.13 | $3.34 | $3.34 | 13,397 |
| 2023-10-25 | $3.08 | $3.30 | $3.08 | $3.30 | $3.30 | 4,292 |
| 2023-10-24 | $3.05 | $3.25 | $3.04 | $3.14 | $3.14 | 24,484 |
| 2023-10-23 | $3.05 | $3.17 | $3.05 | $3.06 | $3.06 | 10,151 |
| 2023-10-20 | $3.15 | $3.29 | $3.06 | $3.15 | $3.15 | 20,097 |
| 2023-10-19 | $3.19 | $3.35 | $3.12 | $3.15 | $3.15 | 34,029 |
| 2023-10-18 | $3.58 | $3.60 | $3.17 | $3.26 | $3.26 | 28,969 |
| 2023-10-17 | $3.53 | $3.74 | $3.53 | $3.68 | $3.68 | 22,973 |
| 2023-10-16 | $3.40 | $3.74 | $3.26 | $3.55 | $3.55 | 32,936 |
| 2023-10-13 | $3.72 | $3.72 | $3.45 | $3.47 | $3.47 | 32,914 |
| 2023-10-12 | $3.85 | $3.85 | $3.65 | $3.68 | $3.68 | 34,703 |
| 2023-10-11 | $3.50 | $4.06 | $3.45 | $3.95 | $3.95 | 105,899 |
| 2023-10-10 | $3.32 | $3.69 | $3.32 | $3.56 | $3.56 | 59,726 |
| 2023-10-09 | $3.43 | $3.61 | $3.32 | $3.40 | $3.40 | 78,788 |
| 2023-10-06 | $3.73 | $3.77 | $3.39 | $3.39 | $3.39 | 109,300 |
| 2023-10-05 | $4.06 | $4.13 | $3.75 | $3.95 | $3.95 | 101,201 |
| 2023-10-04 | $3.71 | $4.40 | $3.64 | $4.18 | $4.18 | 251,630 |
| 2023-10-03 | $3.09 | $3.86 | $3.09 | $3.79 | $3.79 | 213,731 |
| 2023-10-02 | $3.24 | $3.25 | $3.00 | $3.21 | $3.21 | 161,678 |
| 2023-09-29 | $3.10 | $3.10 | $2.90 | $3.09 | $3.09 | 180,356 |
| 2023-09-28 | $2.93 | $3.05 | $2.82 | $2.97 | $2.97 | 295,669 |
| 2023-09-27 | $2.70 | $3.10 | $2.64 | $2.99 | $2.99 | 1,647,965 |
| 2023-09-26 | $2.57 | $2.96 | $2.45 | $2.82 | $2.82 | 2,123,332 |
| 2023-09-25 | $1.64 | $4.35 | $1.64 | $3.16 | $3.16 | 39,146,472 |
| 2023-09-22 | $1.64 | $1.75 | $1.64 | $1.68 | $1.68 | 4,454 |
| 2023-09-21 | $1.67 | $1.70 | $1.65 | $1.69 | $1.69 | 9,400 |
| 2023-09-20 | $1.77 | $1.81 | $1.67 | $1.68 | $1.68 | 17,885 |
| 2023-09-19 | $1.71 | $1.75 | $1.66 | $1.75 | $1.75 | 21,204 |
| 2023-09-18 | $1.76 | $1.79 | $1.71 | $1.71 | $1.71 | 5,793 |
| 2023-09-15 | $1.79 | $1.82 | $1.76 | $1.76 | $1.76 | 7,203 |
| 2023-09-14 | $1.90 | $1.90 | $1.73 | $1.83 | $1.83 | 8,367 |
| 2023-09-13 | $1.79 | $1.84 | $1.72 | $1.78 | $1.78 | 10,113 |
| 2023-09-12 | $1.85 | $1.86 | $1.80 | $1.85 | $1.85 | 4,704 |
| 2023-09-11 | $1.83 | $1.92 | $1.75 | $1.81 | $1.81 | 24,358 |
| 2023-09-08 | $1.88 | $1.91 | $1.82 | $1.82 | $1.82 | 8,894 |
| 2023-09-07 | $1.88 | $1.97 | $1.83 | $1.83 | $1.83 | 8,292 |
| 2023-09-06 | $2.00 | $2.00 | $1.88 | $1.90 | $1.90 | 44,995 |
| 2023-09-05 | $2.00 | $2.06 | $1.98 | $2.02 | $2.02 | 5,578 |
| 2023-09-01 | $1.98 | $2.06 | $1.98 | $2.04 | $2.04 | 2,873 |
| 2023-08-31 | $2.00 | $2.01 | $1.95 | $1.95 | $1.95 | 3,340 |
| 2023-08-30 | $1.95 | $2.03 | $1.95 | $2.01 | $2.01 | 6,627 |
| 2023-08-29 | $2.01 | $2.01 | $1.94 | $2.00 | $2.00 | 8,826 |
| 2023-08-28 | $1.97 | $2.05 | $1.97 | $1.98 | $1.98 | 4,881 |
| 2023-08-25 | $2.03 | $2.07 | $1.98 | $2.02 | $2.02 | 7,228 |
| 2023-08-24 | $1.96 | $2.06 | $1.96 | $1.97 | $1.97 | 8,690 |
| 2023-08-23 | $1.99 | $2.09 | $1.96 | $1.96 | $1.96 | 9,033 |
| 2023-08-22 | $1.99 | $2.09 | $1.95 | $1.96 | $1.96 | 13,715 |
| 2023-08-21 | $1.97 | $1.99 | $1.97 | $1.99 | $1.99 | 10,893 |
| 2023-08-18 | $1.99 | $2.07 | $1.95 | $1.98 | $1.98 | 8,507 |
| 2023-08-17 | $2.01 | $2.04 | $1.98 | $2.00 | $2.00 | 9,404 |
| 2023-08-16 | $2.01 | $2.11 | $2.01 | $2.07 | $2.07 | 7,349 |
| 2023-08-15 | $2.01 | $2.05 | $2.00 | $2.03 | $2.03 | 6,677 |
| 2023-08-14 | $2.06 | $2.08 | $2.00 | $2.00 | $2.00 | 16,581 |
| 2023-08-11 | $2.17 | $2.21 | $2.00 | $2.08 | $2.08 | 51,378 |
| 2023-08-10 | $2.25 | $2.25 | $2.13 | $2.19 | $2.19 | 37,371 |
| 2023-08-09 | $2.26 | $2.32 | $2.20 | $2.20 | $2.20 | 12,569 |
| 2023-08-08 | $2.28 | $2.32 | $2.11 | $2.32 | $2.32 | 13,508 |
| 2023-08-07 | $2.28 | $2.34 | $2.12 | $2.22 | $2.22 | 15,593 |
| 2023-08-04 | $2.27 | $2.32 | $2.27 | $2.27 | $2.27 | 7,403 |
| 2023-08-03 | $2.26 | $2.30 | $2.20 | $2.27 | $2.27 | 7,005 |
| 2023-08-02 | $2.24 | $2.29 | $2.17 | $2.25 | $2.25 | 16,293 |
| 2023-08-01 | $2.22 | $2.30 | $2.20 | $2.28 | $2.28 | 13,561 |
| 2023-07-31 | $2.35 | $2.35 | $2.27 | $2.30 | $2.30 | 18,366 |
| 2023-07-28 | $2.33 | $2.34 | $2.30 | $2.30 | $2.30 | 5,578 |
| 2023-07-27 | $2.30 | $2.36 | $2.23 | $2.33 | $2.33 | 8,566 |
| 2023-07-26 | $2.14 | $2.30 | $2.13 | $2.30 | $2.30 | 13,414 |
| 2023-07-25 | $2.21 | $2.29 | $2.20 | $2.20 | $2.20 | 5,182 |
| 2023-07-24 | $2.20 | $2.25 | $2.15 | $2.23 | $2.23 | 14,882 |
| 2023-07-21 | $2.19 | $2.26 | $2.15 | $2.23 | $2.23 | 6,232 |
| 2023-07-20 | $2.14 | $2.25 | $2.14 | $2.23 | $2.23 | 9,728 |
| 2023-07-19 | $2.21 | $2.21 | $2.13 | $2.20 | $2.20 | 20,918 |
| 2023-07-18 | $2.27 | $2.28 | $2.20 | $2.22 | $2.22 | 11,151 |
| 2023-07-17 | $2.21 | $2.27 | $2.20 | $2.26 | $2.26 | 7,382 |
| 2023-07-14 | $2.23 | $2.27 | $2.20 | $2.24 | $2.24 | 6,536 |
| 2023-07-13 | $2.28 | $2.29 | $2.24 | $2.28 | $2.28 | 7,980 |
| 2023-07-12 | $2.28 | $2.29 | $2.20 | $2.25 | $2.25 | 13,460 |
| 2023-07-11 | $2.26 | $2.30 | $2.26 | $2.29 | $2.29 | 3,376 |
| 2023-07-10 | $2.31 | $2.31 | $2.22 | $2.28 | $2.28 | 16,677 |
| 2023-07-07 | $2.27 | $2.31 | $2.21 | $2.31 | $2.31 | 6,312 |
| 2023-07-06 | $2.26 | $2.29 | $2.20 | $2.27 | $2.27 | 7,599 |
| 2023-07-05 | $2.31 | $2.31 | $2.27 | $2.27 | $2.27 | 4,691 |
| 2023-07-03 | $2.04 | $2.31 | $2.04 | $2.28 | $2.28 | 23,368 |
| 2023-06-30 | $2.19 | $2.27 | $2.06 | $2.06 | $2.06 | 54,172 |
| 2023-06-29 | $2.31 | $2.34 | $2.14 | $2.16 | $2.16 | 27,194 |
| 2023-06-28 | $2.33 | $2.36 | $2.25 | $2.25 | $2.25 | 26,592 |
| 2023-06-27 | $2.29 | $2.36 | $2.27 | $2.27 | $2.27 | 8,757 |
| 2023-06-26 | $2.44 | $2.44 | $2.27 | $2.27 | $2.27 | 21,422 |
| 2023-06-23 | $2.47 | $2.47 | $2.26 | $2.28 | $2.28 | 21,188 |
| 2023-06-22 | $2.43 | $2.45 | $2.28 | $2.29 | $2.29 | 25,241 |
| 2023-06-21 | $2.35 | $2.38 | $2.25 | $2.28 | $2.28 | 26,337 |
| 2023-06-20 | $2.32 | $2.34 | $2.22 | $2.26 | $2.26 | 29,793 |
| 2023-06-16 | $2.49 | $2.50 | $2.30 | $2.30 | $2.30 | 26,902 |
| 2023-06-15 | $2.35 | $2.50 | $2.35 | $2.49 | $2.49 | 9,509 |
| 2023-06-14 | $2.49 | $2.49 | $2.37 | $2.37 | $2.37 | 16,250 |
| 2023-06-13 | $2.46 | $2.50 | $2.40 | $2.45 | $2.45 | 12,585 |
| 2023-06-12 | $2.50 | $2.50 | $2.42 | $2.42 | $2.42 | 6,067 |
| 2023-06-09 | $2.50 | $2.50 | $2.36 | $2.36 | $2.36 | 7,939 |
| 2023-06-08 | $2.50 | $2.50 | $2.46 | $2.49 | $2.49 | 5,160 |
| 2023-06-07 | $2.52 | $2.52 | $2.46 | $2.50 | $2.50 | 9,355 |
| 2023-06-06 | $2.45 | $2.49 | $2.45 | $2.46 | $2.46 | 17,361 |
| 2023-06-05 | $2.45 | $2.50 | $2.38 | $2.39 | $2.39 | 23,419 |
| 2023-06-02 | $2.43 | $2.47 | $2.31 | $2.41 | $2.41 | 27,395 |
| 2023-06-01 | $2.48 | $2.48 | $2.35 | $2.43 | $2.43 | 8,561 |
| 2023-05-31 | $2.37 | $2.54 | $2.37 | $2.46 | $2.46 | 11,571 |
| 2023-05-30 | $2.58 | $2.68 | $2.33 | $2.41 | $2.41 | 59,758 |
| 2023-05-26 | $2.52 | $2.54 | $2.43 | $2.44 | $2.44 | 6,393 |
| 2023-05-25 | $2.58 | $2.71 | $2.49 | $2.50 | $2.50 | 41,609 |
| 2023-05-24 | $2.51 | $2.56 | $2.48 | $2.48 | $2.48 | 227,476 |
| 2023-05-23 | $2.53 | $2.59 | $2.49 | $2.50 | $2.50 | 36,104 |
| 2023-05-22 | $2.50 | $2.53 | $2.45 | $2.51 | $2.51 | 6,424 |
| 2023-05-19 | $2.45 | $2.50 | $2.40 | $2.46 | $2.46 | 17,315 |
| 2023-05-18 | $2.42 | $2.48 | $2.37 | $2.46 | $2.46 | 6,845 |
| 2023-05-17 | $2.41 | $2.41 | $2.31 | $2.38 | $2.38 | 16,244 |
| 2023-05-16 | $2.36 | $2.40 | $2.24 | $2.37 | $2.37 | 16,478 |
| 2023-05-15 | $2.20 | $2.36 | $2.20 | $2.33 | $2.33 | 16,629 |
| 2023-05-12 | $2.32 | $2.33 | $2.18 | $2.19 | $2.19 | 19,758 |
| 2023-05-11 | $2.33 | $2.39 | $2.27 | $2.27 | $2.27 | 8,728 |
| 2023-05-10 | $2.36 | $2.36 | $2.30 | $2.31 | $2.31 | 21,868 |
| 2023-05-09 | $2.35 | $2.40 | $2.30 | $2.35 | $2.35 | 7,735 |
| 2023-05-08 | $2.32 | $2.36 | $2.30 | $2.34 | $2.34 | 11,626 |
| 2023-05-05 | $2.36 | $2.40 | $2.30 | $2.30 | $2.30 | 26,019 |
| 2023-05-04 | $2.35 | $2.40 | $2.35 | $2.36 | $2.36 | 5,584 |
| 2023-05-03 | $2.34 | $2.40 | $2.31 | $2.38 | $2.38 | 10,301 |
| 2023-05-02 | $2.40 | $2.40 | $2.31 | $2.31 | $2.31 | 12,325 |
| 2023-05-01 | $2.43 | $2.43 | $2.32 | $2.32 | $2.32 | 11,228 |
| 2023-04-28 | $2.29 | $2.44 | $2.29 | $2.31 | $2.31 | 7,994 |
| 2023-04-27 | $2.35 | $2.35 | $2.30 | $2.34 | $2.34 | 2,539 |
| 2023-04-26 | $2.40 | $2.42 | $2.31 | $2.35 | $2.35 | 11,039 |
| 2023-04-25 | $2.42 | $2.43 | $2.32 | $2.33 | $2.33 | 13,756 |
| 2023-04-24 | $2.52 | $2.53 | $2.43 | $2.45 | $2.45 | 12,880 |
| 2023-04-21 | $2.50 | $2.53 | $2.48 | $2.50 | $2.50 | 9,694 |
| 2023-04-20 | $2.50 | $2.59 | $2.48 | $2.48 | $2.48 | 9,410 |
| 2023-04-19 | $2.49 | $2.52 | $2.47 | $2.50 | $2.50 | 5,662 |
| 2023-04-18 | $2.55 | $2.55 | $2.44 | $2.48 | $2.48 | 19,377 |
| 2023-04-17 | $2.47 | $2.57 | $2.40 | $2.51 | $2.51 | 8,989 |
| 2023-04-14 | $2.45 | $2.49 | $2.40 | $2.43 | $2.43 | 15,785 |
| 2023-04-13 | $2.40 | $2.51 | $2.37 | $2.51 | $2.51 | 20,549 |
| 2023-04-12 | $2.38 | $2.38 | $2.31 | $2.32 | $2.32 | 10,505 |
| 2023-04-11 | $2.26 | $2.39 | $2.25 | $2.37 | $2.37 | 32,833 |
| 2023-04-10 | $2.34 | $2.34 | $2.20 | $2.25 | $2.25 | 36,606 |
| 2023-04-06 | $2.28 | $2.35 | $2.20 | $2.31 | $2.31 | 29,315 |
| 2023-04-05 | $2.28 | $2.29 | $2.21 | $2.27 | $2.27 | 14,031 |
| 2023-04-04 | $2.25 | $2.26 | $2.18 | $2.24 | $2.24 | 54,827 |
| 2023-04-03 | $2.25 | $2.33 | $2.24 | $2.25 | $2.25 | 73,196 |
| 2023-03-31 | $2.34 | $2.40 | $2.23 | $2.24 | $2.24 | 131,319 |
| 2023-03-30 | $2.46 | $2.59 | $2.30 | $2.30 | $2.30 | 91,938 |
| 2023-03-29 | $2.30 | $2.52 | $2.30 | $2.50 | $2.50 | 136,971 |
| 2023-03-28 | $2.22 | $2.31 | $2.16 | $2.23 | $2.23 | 204,675 |
| 2023-03-27 | $2.45 | $2.52 | $2.35 | $2.47 | $2.47 | 63,296 |
| 2023-03-24 | $2.25 | $3.00 | $2.25 | $2.43 | $2.43 | 878,749 |
| 2023-03-23 | $2.89 | $2.89 | $2.16 | $2.16 | $2.16 | 415,001 |
| 2023-03-22 | $2.99 | $2.99 | $2.68 | $2.76 | $2.76 | 21,175 |
| 2023-03-21 | $2.88 | $3.03 | $2.80 | $2.81 | $2.81 | 22,426 |
| 2023-03-20 | $3.06 | $3.06 | $2.80 | $2.88 | $2.88 | 9,156 |
| 2023-03-17 | $2.98 | $3.10 | $2.97 | $2.99 | $2.99 | 24,508 |
| 2023-03-16 | $2.82 | $2.97 | $2.67 | $2.95 | $2.95 | 9,996 |
| 2023-03-15 | $2.79 | $3.05 | $2.79 | $2.99 | $2.99 | 65,305 |
| 2023-03-14 | $2.69 | $3.08 | $2.50 | $2.91 | $2.91 | 130,439 |
| 2023-03-13 | $2.76 | $2.99 | $2.41 | $2.43 | $2.43 | 65,868 |
| 2023-03-10 | $3.04 | $3.04 | $2.60 | $2.61 | $2.61 | 83,218 |
| 2023-03-09 | $3.01 | $3.01 | $2.90 | $2.95 | $2.95 | 32,059 |
| 2023-03-08 | $3.14 | $3.29 | $3.00 | $3.08 | $3.08 | 18,754 |
| 2023-03-07 | $3.03 | $3.23 | $2.86 | $3.09 | $3.09 | 26,467 |
| 2023-03-06 | $3.10 | $3.23 | $2.98 | $3.04 | $3.04 | 37,046 |
| 2023-03-03 | $3.24 | $3.30 | $2.99 | $3.00 | $3.00 | 22,432 |
| 2023-03-02 | $3.08 | $3.28 | $3.05 | $3.14 | $3.14 | 19,509 |
| 2023-03-01 | $2.80 | $3.33 | $2.71 | $3.15 | $3.15 | 96,803 |
| 2023-02-28 | $2.72 | $2.96 | $2.72 | $2.79 | $2.79 | 16,656 |
| 2023-02-27 | $2.90 | $2.94 | $2.57 | $2.62 | $2.62 | 35,612 |
| 2023-02-24 | $2.91 | $3.01 | $2.55 | $2.55 | $2.55 | 33,921 |
| 2023-02-23 | $3.05 | $3.08 | $2.96 | $3.02 | $3.02 | 63,787 |
| 2023-02-22 | $3.00 | $3.05 | $2.90 | $3.00 | $3.00 | 12,555 |
| 2023-02-21 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 21,495 |
| 2023-02-17 | $3.13 | $3.13 | $3.00 | $3.09 | $3.09 | 51,377 |
| 2023-02-16 | $3.03 | $3.13 | $2.98 | $3.05 | $3.05 | 12,453 |
| 2023-02-15 | $2.97 | $3.02 | $2.90 | $3.00 | $3.00 | 144,191 |
| 2023-02-14 | $2.93 | $3.12 | $2.91 | $2.93 | $2.93 | 28,929 |
| 2023-02-13 | $2.85 | $3.05 | $2.80 | $3.00 | $3.00 | 179,034 |
| 2023-02-10 | $2.87 | $2.96 | $2.73 | $2.78 | $2.78 | 30,727 |
| 2023-02-09 | $3.12 | $3.12 | $2.68 | $2.83 | $2.83 | 52,240 |
| 2023-02-08 | $3.23 | $3.23 | $3.02 | $3.03 | $3.03 | 19,152 |
| 2023-02-07 | $2.98 | $3.04 | $2.91 | $2.99 | $2.99 | 20,356 |
| 2023-02-06 | $2.98 | $3.03 | $2.86 | $2.97 | $2.97 | 26,578 |
| 2023-02-03 | $3.19 | $3.19 | $2.96 | $2.99 | $2.99 | 36,706 |
| 2023-02-02 | $2.99 | $3.02 | $2.84 | $2.95 | $2.95 | 38,530 |
| 2023-02-01 | $2.96 | $2.96 | $2.83 | $2.90 | $2.90 | 26,995 |
| 2023-01-31 | $2.88 | $2.96 | $2.72 | $2.83 | $2.83 | 39,258 |
| 2023-01-30 | $3.01 | $3.34 | $2.75 | $2.85 | $2.85 | 22,467 |
| 2023-01-27 | $3.10 | $3.28 | $2.89 | $2.95 | $2.95 | 39,115 |
| 2023-01-26 | $2.99 | $3.09 | $2.99 | $3.05 | $3.05 | 14,708 |
| 2023-01-25 | $2.83 | $3.05 | $2.83 | $2.94 | $2.94 | 44,813 |
| 2023-01-24 | $2.85 | $2.87 | $2.77 | $2.83 | $2.83 | 24,448 |
| 2023-01-23 | $2.82 | $2.89 | $2.70 | $2.83 | $2.83 | 45,590 |
| 2023-01-20 | $2.84 | $2.84 | $2.66 | $2.71 | $2.71 | 36,639 |
| 2023-01-19 | $2.72 | $2.75 | $2.66 | $2.71 | $2.71 | 46,438 |
| 2023-01-18 | $2.77 | $2.80 | $2.61 | $2.72 | $2.72 | 94,500 |
| 2023-01-17 | $2.76 | $2.76 | $2.67 | $2.74 | $2.74 | 49,486 |
| 2023-01-13 | $2.81 | $2.81 | $2.62 | $2.73 | $2.73 | 28,926 |
| 2023-01-12 | $2.71 | $2.73 | $2.62 | $2.73 | $2.73 | 99,726 |
| 2023-01-11 | $2.51 | $2.68 | $2.51 | $2.66 | $2.66 | 30,440 |
| 2023-01-10 | $2.52 | $2.60 | $2.51 | $2.52 | $2.52 | 37,633 |
| 2023-01-09 | $2.49 | $2.52 | $2.43 | $2.52 | $2.52 | 36,784 |
| 2023-01-06 | $2.45 | $2.49 | $2.42 | $2.46 | $2.46 | 35,895 |
| 2023-01-05 | $2.41 | $2.48 | $2.36 | $2.45 | $2.45 | 35,913 |
| 2023-01-04 | $2.37 | $2.49 | $2.33 | $2.41 | $2.41 | 43,194 |
| 2023-01-03 | $2.42 | $2.42 | $2.34 | $2.40 | $2.40 | 16,620 |
| 2022-12-30 | $2.35 | $2.44 | $2.35 | $2.35 | $2.35 | 80,084 |
| 2022-12-29 | $2.20 | $2.39 | $2.18 | $2.39 | $2.39 | 345,140 |
| 2022-12-28 | $2.35 | $2.37 | $2.11 | $2.11 | $2.11 | 121,796 |
| 2022-12-27 | $2.46 | $2.46 | $2.31 | $2.39 | $2.39 | 58,946 |
| 2022-12-23 | $2.47 | $2.47 | $2.33 | $2.40 | $2.40 | 42,045 |
| 2022-12-22 | $2.17 | $2.47 | $2.12 | $2.47 | $2.47 | 67,120 |
| 2022-12-21 | $2.17 | $2.21 | $2.02 | $2.10 | $2.10 | 33,288 |
| 2022-12-20 | $2.15 | $2.19 | $2.12 | $2.15 | $2.15 | 33,124 |
| 2022-12-19 | $2.35 | $2.36 | $2.10 | $2.16 | $2.16 | 61,675 |
| 2022-12-16 | $2.33 | $2.45 | $2.29 | $2.29 | $2.29 | 13,801 |
| 2022-12-15 | $2.29 | $2.38 | $2.26 | $2.37 | $2.37 | 11,874 |
| 2022-12-14 | $2.33 | $2.40 | $2.31 | $2.35 | $2.35 | 53,998 |
| 2022-12-13 | $2.44 | $2.48 | $2.30 | $2.37 | $2.37 | 29,870 |
| 2022-12-12 | $2.35 | $2.42 | $2.23 | $2.35 | $2.35 | 15,244 |
| 2022-12-09 | $2.34 | $2.42 | $2.33 | $2.37 | $2.37 | 11,791 |
| 2022-12-08 | $2.23 | $2.38 | $2.18 | $2.38 | $2.38 | 9,008 |
| 2022-12-07 | $2.20 | $2.50 | $2.18 | $2.25 | $2.25 | 30,744 |
| 2022-12-06 | $2.58 | $2.58 | $2.27 | $2.30 | $2.30 | 22,695 |
| 2022-12-05 | $2.44 | $2.44 | $2.30 | $2.32 | $2.32 | 34,526 |
| 2022-12-02 | $2.25 | $2.38 | $2.19 | $2.35 | $2.35 | 27,420 |
| 2022-12-01 | $2.32 | $2.32 | $2.15 | $2.27 | $2.27 | 91,726 |
| 2022-11-30 | $2.36 | $2.45 | $2.21 | $2.24 | $2.24 | 27,102 |
| 2022-11-29 | $2.38 | $2.50 | $2.31 | $2.35 | $2.35 | 12,670 |
| 2022-11-28 | $2.34 | $2.48 | $2.31 | $2.37 | $2.37 | 9,330 |
| 2022-11-25 | $2.38 | $2.60 | $2.33 | $2.40 | $2.40 | 10,739 |
| 2022-11-23 | $2.31 | $2.40 | $2.30 | $2.38 | $2.38 | 7,501 |
| 2022-11-22 | $2.36 | $2.38 | $2.24 | $2.31 | $2.31 | 95,450 |
| 2022-11-21 | $2.24 | $2.32 | $2.18 | $2.31 | $2.31 | 21,020 |
| 2022-11-18 | $2.26 | $2.31 | $2.22 | $2.27 | $2.27 | 17,893 |
| 2022-11-17 | $2.28 | $2.30 | $2.08 | $2.26 | $2.26 | 95,869 |
| 2022-11-16 | $2.55 | $2.55 | $2.20 | $2.41 | $2.41 | 65,948 |
| 2022-11-15 | $2.50 | $2.59 | $2.37 | $2.59 | $2.59 | 50,851 |
| 2022-11-14 | $2.31 | $2.58 | $2.30 | $2.46 | $2.46 | 67,996 |
| 2022-11-11 | $2.28 | $2.40 | $2.25 | $2.31 | $2.31 | 76,455 |
| 2022-11-10 | $2.37 | $2.48 | $2.12 | $2.35 | $2.35 | 117,974 |
| 2022-11-09 | $2.25 | $2.39 | $2.22 | $2.23 | $2.23 | 21,242 |
| 2022-11-08 | $2.60 | $2.60 | $2.17 | $2.31 | $2.31 | 54,152 |
| 2022-11-07 | $2.60 | $2.70 | $2.55 | $2.60 | $2.60 | 29,520 |
| 2022-11-04 | $2.74 | $2.83 | $2.65 | $2.65 | $2.65 | 10,417 |
| 2022-11-03 | $2.70 | $2.76 | $2.67 | $2.70 | $2.70 | 11,354 |
| 2022-11-02 | $2.75 | $2.92 | $2.70 | $2.74 | $2.74 | 31,469 |
| 2022-11-01 | $2.82 | $2.82 | $2.71 | $2.76 | $2.76 | 23,920 |
| 2022-10-31 | $2.78 | $2.83 | $2.71 | $2.77 | $2.77 | 31,769 |
| 2022-10-28 | $2.83 | $2.83 | $2.65 | $2.75 | $2.75 | 37,637 |
| 2022-10-27 | $2.81 | $2.95 | $2.71 | $2.81 | $2.81 | 119,723 |
| 2022-10-26 | $2.71 | $2.91 | $2.71 | $2.84 | $2.84 | 33,374 |
| 2022-10-25 | $2.71 | $2.77 | $2.59 | $2.76 | $2.76 | 23,403 |
| 2022-10-24 | $2.82 | $2.82 | $2.62 | $2.70 | $2.70 | 33,395 |
| 2022-10-21 | $2.68 | $2.79 | $2.65 | $2.79 | $2.79 | 19,709 |
| 2022-10-20 | $2.89 | $2.90 | $2.61 | $2.72 | $2.72 | 95,771 |
| 2022-10-19 | $2.94 | $2.97 | $2.70 | $2.91 | $2.91 | 28,910 |
| 2022-10-18 | $2.89 | $3.05 | $2.80 | $2.86 | $2.86 | 28,672 |
| 2022-10-17 | $2.79 | $2.90 | $2.67 | $2.84 | $2.84 | 15,505 |
| 2022-10-14 | $2.76 | $2.83 | $2.69 | $2.74 | $2.74 | 5,996 |
| 2022-10-13 | $2.75 | $2.83 | $2.62 | $2.75 | $2.75 | 16,656 |
| 2022-10-12 | $2.82 | $2.93 | $2.55 | $2.71 | $2.71 | 28,106 |
| 2022-10-11 | $2.97 | $3.26 | $2.68 | $2.90 | $2.90 | 13,248 |
| 2022-10-10 | $3.09 | $3.13 | $2.95 | $2.96 | $2.96 | 5,060 |
| 2022-10-07 | $3.27 | $3.30 | $3.06 | $3.10 | $3.10 | 4,713 |
| 2022-10-06 | $3.27 | $3.36 | $3.22 | $3.31 | $3.31 | 7,208 |
| 2022-10-05 | $3.21 | $3.31 | $3.21 | $3.28 | $3.28 | 5,299 |
| 2022-10-04 | $3.20 | $3.30 | $3.12 | $3.21 | $3.21 | 15,248 |
| 2022-10-03 | $3.10 | $3.17 | $3.02 | $3.17 | $3.17 | 4,032 |
| 2022-09-30 | $3.08 | $3.23 | $2.94 | $3.20 | $3.20 | 17,173 |
| 2022-09-29 | $3.00 | $3.13 | $2.92 | $3.11 | $3.11 | 5,937 |
| 2022-09-28 | $3.07 | $3.13 | $2.98 | $3.05 | $3.05 | 14,553 |
| 2022-09-27 | $3.10 | $3.20 | $3.04 | $3.04 | $3.04 | 15,563 |
| 2022-09-26 | $2.97 | $3.22 | $2.87 | $3.07 | $3.07 | 31,895 |
| 2022-09-23 | $3.25 | $3.25 | $2.85 | $3.07 | $3.07 | 177,790 |
| 2022-09-22 | $3.26 | $3.35 | $3.11 | $3.35 | $3.35 | 44,081 |
| 2022-09-21 | $3.05 | $3.36 | $2.89 | $3.36 | $3.36 | 122,536 |
| 2022-09-20 | $3.18 | $3.31 | $3.01 | $3.26 | $3.26 | 44,640 |
| 2022-09-19 | $3.00 | $3.30 | $2.93 | $3.28 | $3.28 | 62,803 |
| 2022-09-16 | $3.46 | $3.57 | $2.76 | $3.06 | $3.06 | 92,906 |
| 2022-09-15 | $3.42 | $3.63 | $3.42 | $3.49 | $3.49 | 19,348 |
| 2022-09-14 | $3.72 | $3.84 | $3.38 | $3.49 | $3.49 | 28,974 |
| 2022-09-13 | $3.77 | $3.90 | $3.68 | $3.78 | $3.78 | 22,832 |
| 2022-09-12 | $3.70 | $3.89 | $3.70 | $3.82 | $3.82 | 20,958 |
| 2022-09-09 | $3.91 | $4.18 | $3.46 | $3.66 | $3.66 | 62,075 |
| 2022-09-08 | $3.98 | $4.00 | $3.81 | $3.86 | $3.86 | 20,426 |
| 2022-09-07 | $3.88 | $4.18 | $3.73 | $3.85 | $3.85 | 31,024 |
| 2022-09-06 | $3.90 | $4.06 | $3.80 | $3.93 | $3.93 | 26,887 |
| 2022-09-02 | $4.10 | $4.23 | $4.00 | $4.00 | $4.00 | 32,932 |
| 2022-09-01 | $4.30 | $4.30 | $3.80 | $4.00 | $4.00 | 60,305 |
| 2022-08-31 | $4.39 | $4.44 | $4.30 | $4.35 | $4.35 | 73,687 |
| 2022-08-30 | $4.67 | $4.67 | $4.32 | $4.50 | $4.50 | 171,771 |
| 2022-08-29 | $4.89 | $4.93 | $4.28 | $4.93 | $4.93 | 241,604 |
| 2022-08-26 | $6.00 | $6.00 | $4.73 | $5.18 | $5.18 | 811,110 |
| 2022-08-25 | $5.50 | $7.45 | $5.20 | $6.19 | $6.19 | 28,775,443 |
| 2022-08-24 | $4.70 | $4.96 | $4.40 | $4.59 | $4.59 | 9,921 |
| 2022-08-23 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 110 |
| 2022-08-22 | $4.32 | $4.58 | $4.32 | $4.58 | $4.58 | 816 |
| 2022-08-19 | $4.72 | $4.75 | $4.30 | $4.55 | $4.55 | 10,904 |
| 2022-08-18 | $4.70 | $5.39 | $4.70 | $4.71 | $4.71 | 6,241 |
| 2022-08-17 | $4.75 | $5.00 | $4.75 | $4.90 | $4.90 | 2,185 |
| 2022-08-16 | $4.68 | $4.98 | $4.64 | $4.81 | $4.81 | 9,715 |
| 2022-08-15 | $4.66 | $4.95 | $4.51 | $4.51 | $4.51 | 16,250 |
| 2022-08-12 | $4.64 | $4.83 | $4.31 | $4.68 | $4.68 | 13,437 |
| 2022-08-11 | $4.90 | $5.50 | $4.00 | $4.30 | $4.30 | 57,200 |
| 2022-08-10 | $5.34 | $5.49 | $4.63 | $4.63 | $4.63 | 5,189 |
| 2022-08-09 | $4.91 | $5.00 | $4.75 | $4.99 | $4.99 | 1,632 |
| 2022-08-08 | $4.98 | $4.98 | $4.58 | $4.75 | $4.75 | 2,239 |
| 2022-08-05 | $5.00 | $5.00 | $4.74 | $4.75 | $4.75 | 4,670 |
| 2022-08-04 | $4.72 | $4.74 | $4.52 | $4.74 | $4.74 | 4,908 |
| 2022-08-03 | $4.40 | $4.83 | $4.36 | $4.83 | $4.83 | 2,761 |
| 2022-08-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 40 |
| 2022-08-01 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 244 |
| 2022-07-29 | $4.69 | $4.85 | $4.50 | $4.85 | $4.85 | 6,170 |
| 2022-07-28 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 173 |
| 2022-07-27 | $4.54 | $4.69 | $4.54 | $4.69 | $4.69 | 1,751 |
| 2022-07-26 | $4.36 | $4.50 | $4.36 | $4.50 | $4.50 | 660 |
| 2022-07-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 155 |
| 2022-07-22 | $4.48 | $4.73 | $4.33 | $4.33 | $4.33 | 1,721 |
| 2022-07-21 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 186 |
| 2022-07-20 | $4.39 | $4.48 | $4.39 | $4.45 | $4.45 | 524 |
| 2022-07-19 | $4.46 | $4.85 | $4.36 | $4.62 | $4.62 | 11,617 |
| 2022-07-18 | $4.80 | $5.10 | $4.40 | $4.41 | $4.41 | 4,811 |
| 2022-07-15 | $4.46 | $4.55 | $4.46 | $4.50 | $4.50 | 6,152 |
| 2022-07-14 | $4.31 | $4.47 | $4.31 | $4.47 | $4.47 | 1,113 |
| 2022-07-13 | $4.30 | $4.58 | $4.30 | $4.45 | $4.45 | 3,473 |
| 2022-07-12 | $4.52 | $4.54 | $4.49 | $4.54 | $4.54 | 2,844 |
| 2022-07-11 | $4.46 | $4.82 | $4.46 | $4.69 | $4.69 | 5,837 |
| 2022-07-08 | $4.83 | $4.83 | $4.48 | $4.79 | $4.79 | 1,166 |
| 2022-07-07 | $4.41 | $4.74 | $4.41 | $4.74 | $4.74 | 3,172 |
| 2022-07-06 | $5.40 | $5.49 | $4.30 | $4.61 | $4.61 | 42,227 |
| 2022-07-05 | $4.84 | $5.20 | $4.34 | $4.43 | $4.43 | 3,465 |
| 2022-07-01 | $4.35 | $4.72 | $4.32 | $4.61 | $4.61 | 3,524 |
| 2022-06-30 | $4.74 | $5.14 | $4.35 | $4.45 | $4.45 | 9,773 |
| 2022-06-29 | $5.26 | $5.30 | $5.10 | $5.11 | $5.11 | 2,369 |
| 2022-06-28 | $5.74 | $5.95 | $5.25 | $5.25 | $5.25 | 9,004 |
| 2022-06-27 | $5.80 | $6.00 | $5.39 | $5.82 | $5.82 | 5,234 |
| 2022-06-24 | $5.70 | $5.90 | $5.40 | $5.90 | $5.90 | 2,873 |
| 2022-06-23 | $6.00 | $6.35 | $5.16 | $5.40 | $5.40 | 37,190 |
| 2022-06-22 | $4.94 | $6.60 | $4.55 | $6.21 | $6.21 | 33,968 |
| 2022-06-21 | $4.80 | $4.90 | $4.47 | $4.56 | $4.56 | 4,655 |
| 2022-06-17 | $4.16 | $4.80 | $4.16 | $4.71 | $4.71 | 24,928 |
| 2022-06-16 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 238 |
| 2022-06-15 | $3.91 | $4.79 | $3.91 | $4.27 | $4.27 | 7,661 |
| 2022-06-14 | $4.01 | $4.60 | $4.01 | $4.20 | $4.20 | 2,237 |
| 2022-06-13 | $4.25 | $4.40 | $4.12 | $4.14 | $4.14 | 3,882 |
| 2022-06-10 | $4.23 | $4.37 | $4.23 | $4.37 | $4.37 | 271 |
| 2022-06-09 | $4.39 | $4.39 | $4.23 | $4.23 | $4.23 | 494 |
| 2022-06-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 623 |
| 2022-06-07 | $4.60 | $4.61 | $4.19 | $4.58 | $4.58 | 11,754 |
| 2022-06-06 | $4.52 | $4.71 | $4.20 | $4.71 | $4.71 | 5,143 |
| 2022-06-03 | $4.52 | $4.55 | $4.18 | $4.19 | $4.19 | 7,689 |
| 2022-06-02 | $4.40 | $4.80 | $4.24 | $4.50 | $4.50 | 4,737 |
| 2022-06-01 | $4.37 | $4.78 | $3.93 | $4.23 | $4.23 | 20,366 |
| 2022-05-31 | $4.11 | $4.69 | $3.87 | $4.30 | $4.30 | 4,271 |
| 2022-05-27 | $4.50 | $4.64 | $4.20 | $4.30 | $4.30 | 6,330 |
| 2022-05-26 | $4.50 | $4.60 | $4.38 | $4.38 | $4.38 | 8,002 |
| 2022-05-25 | $4.20 | $4.54 | $4.20 | $4.21 | $4.21 | 6,952 |
| 2022-05-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 417 |
| 2022-05-23 | $4.60 | $4.61 | $4.00 | $4.00 | $4.00 | 4,897 |
| 2022-05-20 | $4.31 | $4.56 | $4.29 | $4.56 | $4.56 | 1,835 |
| 2022-05-19 | $4.40 | $4.40 | $4.25 | $4.25 | $4.25 | 627 |
| 2022-05-18 | $4.59 | $4.80 | $4.51 | $4.60 | $4.60 | 15,487 |
| 2022-05-17 | $4.47 | $4.80 | $4.32 | $4.54 | $4.54 | 13,366 |
| 2022-05-16 | $3.91 | $4.50 | $3.91 | $4.46 | $4.46 | 9,262 |
| 2022-05-13 | $3.49 | $4.17 | $3.36 | $4.02 | $4.02 | 28,261 |
| 2022-05-12 | $3.22 | $3.99 | $2.97 | $3.09 | $3.09 | 405,987 |
| 2022-05-11 | $4.32 | $4.71 | $3.00 | $3.26 | $3.26 | 19,563 |
| 2022-05-10 | $4.40 | $4.50 | $4.17 | $4.17 | $4.17 | 2,278 |
| 2022-05-09 | $4.69 | $4.75 | $3.72 | $4.15 | $4.15 | 13,700 |
| 2022-05-06 | $4.74 | $5.20 | $4.74 | $5.07 | $5.07 | 3,676 |
| 2022-05-05 | $5.16 | $5.35 | $4.66 | $4.66 | $4.66 | 2,056 |
| 2022-05-04 | $5.13 | $5.13 | $4.95 | $5.12 | $5.12 | 1,971 |
| 2022-05-03 | $4.55 | $4.91 | $4.55 | $4.64 | $4.64 | 1,266 |
| 2022-05-02 | $5.25 | $5.25 | $4.95 | $4.96 | $4.96 | 1,984 |
| 2022-04-29 | $5.41 | $5.41 | $5.05 | $5.38 | $5.38 | 3,595 |
| 2022-04-28 | $4.61 | $5.00 | $4.61 | $4.94 | $4.94 | 1,564 |
| 2022-04-27 | $5.46 | $5.47 | $4.71 | $4.72 | $4.72 | 3,494 |
| 2022-04-26 | $5.11 | $5.29 | $4.76 | $4.76 | $4.76 | 14,160 |
| 2022-04-25 | $5.32 | $5.57 | $5.32 | $5.35 | $5.35 | 2,702 |
| 2022-04-22 | $5.63 | $5.63 | $5.32 | $5.32 | $5.32 | 3,723 |
| 2022-04-21 | $5.90 | $5.96 | $5.74 | $5.88 | $5.88 | 11,900 |
| 2022-04-20 | $5.88 | $6.03 | $5.77 | $5.90 | $5.90 | 8,931 |
| 2022-04-19 | $5.77 | $6.16 | $5.74 | $6.12 | $6.12 | 8,336 |
| 2022-04-18 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 633 |
| 2022-04-14 | $5.99 | $6.08 | $5.86 | $6.07 | $6.07 | 4,465 |
| 2022-04-13 | $5.78 | $6.08 | $5.30 | $5.77 | $5.77 | 19,138 |
| 2022-04-12 | $5.68 | $5.75 | $5.60 | $5.70 | $5.70 | 3,307 |
| 2022-04-11 | $5.54 | $5.68 | $5.36 | $5.36 | $5.36 | 7,827 |
| 2022-04-08 | $5.65 | $5.68 | $5.28 | $5.28 | $5.28 | 8,001 |
| 2022-04-07 | $5.26 | $5.60 | $5.26 | $5.60 | $5.60 | 7,339 |
| 2022-04-06 | $5.12 | $5.23 | $5.00 | $5.20 | $5.20 | 10,656 |
| 2022-04-05 | $5.16 | $5.25 | $5.00 | $5.18 | $5.18 | 15,437 |
| 2022-04-04 | $5.15 | $5.19 | $4.81 | $5.12 | $5.12 | 9,363 |
| 2022-04-01 | $5.18 | $5.20 | $5.01 | $5.19 | $5.19 | 3,811 |
| 2022-03-31 | $4.80 | $5.21 | $4.80 | $5.20 | $5.20 | 36,569 |
| 2022-03-30 | $4.73 | $4.88 | $4.62 | $4.79 | $4.79 | 7,146 |
| 2022-03-29 | $4.53 | $4.85 | $4.47 | $4.71 | $4.71 | 115,368 |
| 2022-03-28 | $4.90 | $6.24 | $4.59 | $4.59 | $4.59 | 76,369 |
| 2022-03-25 | $5.31 | $5.31 | $4.51 | $4.51 | $4.51 | 40,433 |
| 2022-03-24 | $5.33 | $5.33 | $5.26 | $5.26 | $5.26 | 1,495 |
| 2022-03-23 | $5.55 | $5.73 | $5.26 | $5.26 | $5.26 | 22,768 |
| 2022-03-22 | $5.65 | $6.23 | $5.32 | $5.49 | $5.49 | 30,069 |
| 2022-03-21 | $5.61 | $5.75 | $5.39 | $5.42 | $5.42 | 6,361 |
| 2022-03-18 | $6.05 | $6.58 | $5.54 | $5.75 | $5.75 | 18,722 |
| 2022-03-17 | $5.66 | $5.97 | $5.32 | $5.70 | $5.70 | 5,729 |
| 2022-03-16 | $5.26 | $6.10 | $5.26 | $6.02 | $6.02 | 3,486 |
| 2022-03-15 | $5.26 | $5.49 | $5.26 | $5.30 | $5.30 | 32,320 |
| 2022-03-14 | $5.83 | $5.84 | $5.26 | $5.26 | $5.26 | 19,891 |
| 2022-03-11 | $5.30 | $5.43 | $5.26 | $5.26 | $5.26 | 14,474 |
| 2022-03-10 | $5.26 | $5.41 | $5.26 | $5.26 | $5.26 | 16,151 |
| 2022-03-09 | $5.26 | $5.64 | $5.26 | $5.26 | $5.26 | 16,638 |
| 2022-03-08 | $5.26 | $5.98 | $5.26 | $5.27 | $5.27 | 27,056 |
| 2022-03-07 | $6.00 | $6.00 | $5.02 | $5.26 | $5.26 | 39,031 |
| 2022-03-04 | $6.10 | $6.33 | $5.73 | $5.75 | $5.75 | 10,646 |
| 2022-03-03 | $6.51 | $6.65 | $6.31 | $6.32 | $6.32 | 7,578 |
| 2022-03-02 | $6.77 | $6.99 | $6.77 | $6.98 | $6.98 | 2,629 |
| 2022-03-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 435 |
| 2022-02-28 | $6.56 | $7.04 | $6.56 | $6.99 | $6.99 | 5,823 |
| 2022-02-25 | $7.38 | $8.13 | $6.44 | $6.44 | $6.44 | 19,607 |
| 2022-02-24 | $7.50 | $7.99 | $7.26 | $7.38 | $7.38 | 11,992 |
| 2022-02-23 | $8.17 | $8.49 | $8.10 | $8.10 | $8.10 | 6,554 |
| 2022-02-22 | $8.99 | $8.99 | $8.10 | $8.20 | $8.20 | 6,970 |
| 2022-02-18 | $9.10 | $9.21 | $8.37 | $9.14 | $9.14 | 12,261 |
| 2022-02-17 | $9.26 | $9.26 | $9.23 | $9.23 | $9.23 | 945 |
| 2022-02-16 | $9.50 | $9.50 | $9.15 | $9.20 | $9.20 | 4,478 |
| 2022-02-15 | $9.62 | $9.84 | $9.23 | $9.40 | $9.40 | 81,286 |
| 2022-02-14 | $9.40 | $10.29 | $9.28 | $9.56 | $9.56 | 6,222 |
| 2022-02-11 | $9.60 | $9.90 | $9.33 | $9.33 | $9.33 | 11,184 |
| 2022-02-10 | $9.60 | $10.33 | $9.54 | $9.54 | $9.54 | 10,742 |
| 2022-02-09 | $9.39 | $10.45 | $9.39 | $9.63 | $9.63 | 11,084 |
| 2022-02-08 | $9.39 | $9.39 | $9.33 | $9.33 | $9.33 | 3,022 |
| 2022-02-07 | $9.30 | $9.68 | $9.29 | $9.39 | $9.39 | 14,710 |
| 2022-02-04 | $9.30 | $9.72 | $9.30 | $9.40 | $9.40 | 14,739 |
| 2022-02-03 | $9.40 | $9.97 | $9.31 | $9.39 | $9.39 | 58,262 |
| 2022-02-02 | $9.33 | $9.34 | $9.02 | $9.19 | $9.19 | 18,969 |
| 2022-02-01 | $9.27 | $9.79 | $9.25 | $9.34 | $9.34 | 38,711 |
| 2022-01-31 | $9.37 | $9.38 | $9.03 | $9.21 | $9.21 | 23,668 |
| 2022-01-28 | $9.41 | $9.52 | $9.32 | $9.35 | $9.35 | 15,759 |
| 2022-01-27 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 423 |
| 2022-01-26 | $9.64 | $9.70 | $9.44 | $9.61 | $9.61 | 24,732 |
| 2022-01-25 | $9.40 | $9.63 | $9.39 | $9.44 | $9.44 | 6,524 |
| 2022-01-24 | $9.26 | $9.68 | $9.08 | $9.64 | $9.64 | 20,977 |
| 2022-01-21 | $9.27 | $9.52 | $9.11 | $9.22 | $9.22 | 50,788 |
| 2022-01-20 | $9.66 | $10.25 | $9.23 | $9.34 | $9.34 | 97,997 |
| 2022-01-19 | $9.98 | $10.52 | $9.50 | $9.94 | $9.94 | 38,024 |
| 2022-01-18 | $10.40 | $12.00 | $9.46 | $9.98 | $9.98 | 47,136 |
| 2022-01-14 | $11.51 | $11.74 | $9.23 | $9.95 | $9.95 | 141,638 |
| 2022-01-13 | $11.11 | $11.50 | $11.11 | $11.35 | $11.35 | 2,319 |
| 2022-01-12 | $11.68 | $11.68 | $10.68 | $11.35 | $11.35 | 90,790 |
| 2022-01-11 | $11.60 | $11.90 | $11.60 | $11.75 | $11.75 | 9,076 |
| 2022-01-10 | $11.31 | $11.54 | $11.31 | $11.50 | $11.50 | 24,599 |
| 2022-01-07 | $12.20 | $12.20 | $11.66 | $11.75 | $11.75 | 13,543 |
| 2022-01-06 | $10.51 | $11.25 | $10.51 | $11.24 | $11.24 | 13,560 |
| 2022-01-05 | $11.35 | $11.73 | $10.47 | $11.24 | $11.24 | 19,262 |
| 2022-01-04 | $12.00 | $12.00 | $10.60 | $11.20 | $11.20 | 41,347 |
| 2022-01-03 | $10.90 | $11.65 | $10.90 | $11.12 | $11.12 | 45,059 |
| 2021-12-31 | $10.71 | $11.53 | $10.52 | $11.11 | $11.11 | 25,119 |
| 2021-12-30 | $10.50 | $10.90 | $10.50 | $10.65 | $10.65 | 9,254 |
| 2021-12-29 | $10.37 | $10.49 | $10.30 | $10.34 | $10.34 | 11,111 |
| 2021-12-28 | $10.22 | $10.26 | $9.99 | $10.19 | $10.19 | 16,495 |
| 2021-12-27 | $9.90 | $10.10 | $9.72 | $10.02 | $10.02 | 51,013 |
| 2021-12-23 | $9.30 | $9.99 | $9.27 | $9.58 | $9.58 | 26,860 |
| 2021-12-22 | $9.75 | $10.00 | $9.17 | $9.44 | $9.44 | 19,063 |
| 2021-12-21 | $10.00 | $10.00 | $8.99 | $9.15 | $9.15 | 6,196 |
| 2021-12-20 | $8.94 | $9.98 | $8.94 | $9.51 | $9.51 | 7,777 |
| 2021-12-17 | $8.66 | $9.36 | $8.66 | $9.12 | $9.12 | 6,484 |
| 2021-12-16 | $9.00 | $9.40 | $8.62 | $9.01 | $9.01 | 13,906 |
| 2021-12-15 | $9.26 | $9.30 | $7.50 | $8.98 | $8.98 | 37,079 |
| 2021-12-14 | $10.00 | $10.00 | $9.21 | $9.35 | $9.35 | 31,198 |
| 2021-12-13 | $10.00 | $10.00 | $9.53 | $9.79 | $9.79 | 20,976 |
| 2021-12-10 | $11.92 | $12.40 | $9.52 | $9.76 | $9.76 | 28,548 |
| 2021-12-09 | $11.57 | $12.08 | $11.57 | $11.92 | $11.92 | 16,152 |
| 2021-12-08 | $11.55 | $12.71 | $11.53 | $11.62 | $11.62 | 19,303 |
| 2021-12-07 | $11.40 | $11.80 | $11.40 | $11.60 | $11.60 | 32,021 |
| 2021-12-06 | $11.39 | $11.45 | $11.26 | $11.44 | $11.44 | 14,847 |
| 2021-12-03 | $11.21 | $11.95 | $11.21 | $11.45 | $11.45 | 22,453 |
| 2021-12-02 | $12.32 | $12.42 | $11.59 | $11.67 | $11.67 | 36,276 |
| 2021-12-01 | $12.50 | $12.50 | $11.98 | $12.33 | $12.33 | 28,206 |
| 2021-11-30 | $12.31 | $12.77 | $12.10 | $12.22 | $12.22 | 7,801 |
| 2021-11-29 | $12.51 | $12.80 | $12.34 | $12.38 | $12.38 | 10,982 |
| 2021-11-26 | $13.10 | $13.40 | $12.30 | $12.40 | $12.40 | 10,402 |
| 2021-11-24 | $13.00 | $13.20 | $12.64 | $13.20 | $13.20 | 6,837 |
| 2021-11-23 | $12.59 | $13.05 | $12.54 | $13.05 | $13.05 | 18,334 |
| 2021-11-22 | $12.63 | $12.65 | $12.41 | $12.41 | $12.41 | 8,367 |
| 2021-11-19 | $12.76 | $13.49 | $12.59 | $12.65 | $12.65 | 8,644 |
| 2021-11-18 | $12.68 | $12.84 | $12.65 | $12.76 | $12.76 | 8,032 |
| 2021-11-17 | $12.65 | $12.78 | $12.61 | $12.77 | $12.77 | 8,889 |
| 2021-11-16 | $12.82 | $12.82 | $12.60 | $12.61 | $12.61 | 18,596 |
| 2021-11-15 | $12.80 | $12.93 | $12.71 | $12.78 | $12.78 | 6,948 |
| 2021-11-12 | $12.80 | $14.48 | $12.30 | $12.69 | $12.69 | 45,530 |
| 2021-11-11 | $12.70 | $12.80 | $12.61 | $12.79 | $12.79 | 15,265 |
| 2021-11-10 | $12.88 | $12.90 | $12.60 | $12.61 | $12.61 | 17,312 |
| 2021-11-09 | $13.82 | $13.82 | $12.68 | $12.70 | $12.70 | 19,917 |
| 2021-11-08 | $13.75 | $13.85 | $13.50 | $13.74 | $13.74 | 21,646 |
| 2021-11-05 | $13.85 | $13.90 | $13.74 | $13.75 | $13.75 | 24,398 |
| 2021-11-04 | $13.80 | $14.10 | $13.79 | $14.00 | $14.00 | 8,240 |
| 2021-11-03 | $13.80 | $14.00 | $13.77 | $13.79 | $13.79 | 6,887 |
| 2021-11-02 | $13.81 | $13.85 | $13.81 | $13.85 | $13.85 | 1,115 |
| 2021-11-01 | $13.80 | $13.85 | $13.74 | $13.81 | $13.81 | 3,977 |
| 2021-10-29 | $13.77 | $13.85 | $13.70 | $13.80 | $13.80 | 23,094 |
| 2021-10-28 | $13.80 | $13.99 | $13.71 | $13.79 | $13.79 | 24,994 |
| 2021-10-27 | $13.96 | $13.97 | $13.74 | $13.75 | $13.75 | 18,312 |
| 2021-10-26 | $14.16 | $14.45 | $14.00 | $14.00 | $14.00 | 6,683 |
| 2021-10-25 | $14.26 | $14.26 | $14.16 | $14.16 | $14.16 | 2,258 |
| 2021-10-22 | $14.70 | $14.75 | $14.25 | $14.26 | $14.26 | 14,937 |
| 2021-10-21 | $14.65 | $14.75 | $14.62 | $14.75 | $14.75 | 1,103 |
| 2021-10-20 | $14.51 | $14.66 | $14.51 | $14.57 | $14.57 | 2,656 |
| 2021-10-19 | $14.65 | $14.65 | $14.39 | $14.46 | $14.46 | 6,013 |
| 2021-10-18 | $14.57 | $14.71 | $14.55 | $14.66 | $14.66 | 2,087 |
| 2021-10-15 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 810 |
| 2021-10-14 | $14.98 | $14.98 | $14.44 | $14.55 | $14.55 | 42,919 |
| 2021-10-13 | $14.53 | $15.30 | $14.50 | $14.94 | $14.94 | 3,008 |
| 2021-10-12 | $14.90 | $15.33 | $14.56 | $15.33 | $15.33 | 14,925 |
| 2021-10-11 | $14.06 | $15.31 | $14.06 | $14.38 | $14.38 | 8,251 |
| 2021-10-08 | $14.90 | $14.90 | $14.33 | $14.33 | $14.33 | 20,247 |
| 2021-10-07 | $14.90 | $15.00 | $14.81 | $14.88 | $14.88 | 1,376 |
| 2021-10-06 | $15.20 | $15.20 | $14.14 | $15.10 | $15.10 | 57,875 |
| 2021-10-05 | $15.30 | $15.40 | $15.02 | $15.02 | $15.02 | 23,082 |
| 2021-10-04 | $15.06 | $15.50 | $15.06 | $15.44 | $15.44 | 12,794 |
| 2021-10-01 | $15.71 | $15.79 | $15.28 | $15.55 | $15.55 | 27,931 |
| 2021-09-30 | $15.59 | $15.81 | $15.59 | $15.74 | $15.74 | 3,892 |
| 2021-09-29 | $15.57 | $15.95 | $15.40 | $15.60 | $15.60 | 39,351 |
| 2021-09-28 | $15.58 | $15.98 | $15.57 | $15.69 | $15.69 | 15,460 |
| 2021-09-27 | $15.52 | $16.00 | $15.52 | $15.63 | $15.63 | 11,745 |
| 2021-09-24 | $15.60 | $15.75 | $15.52 | $15.52 | $15.52 | 5,997 |
| 2021-09-23 | $16.10 | $16.10 | $15.66 | $15.90 | $15.90 | 8,036 |
| 2021-09-22 | $16.10 | $16.10 | $15.41 | $15.91 | $15.91 | 12,665 |
| 2021-09-21 | $15.91 | $16.00 | $15.40 | $15.54 | $15.54 | 14,321 |
| 2021-09-20 | $15.59 | $16.06 | $15.50 | $15.65 | $15.65 | 12,150 |
| 2021-09-17 | $16.16 | $16.20 | $15.54 | $16.00 | $16.00 | 82,332 |
| 2021-09-16 | $16.50 | $16.50 | $15.56 | $16.50 | $16.50 | 47,480 |
| 2021-09-15 | $16.00 | $16.50 | $15.46 | $16.11 | $16.11 | 21,867 |
| 2021-09-14 | $15.95 | $16.00 | $15.57 | $15.97 | $15.97 | 18,518 |
| 2021-09-13 | $15.95 | $15.95 | $15.18 | $15.51 | $15.51 | 13,839 |
| 2021-09-10 | $15.48 | $15.75 | $15.11 | $15.60 | $15.60 | 10,456 |
| 2021-09-09 | $15.27 | $15.34 | $14.64 | $15.34 | $15.34 | 12,088 |
| 2021-09-08 | $15.48 | $15.48 | $14.90 | $15.04 | $15.04 | 6,059 |
| 2021-09-07 | $15.30 | $15.55 | $14.93 | $14.93 | $14.93 | 18,528 |
| 2021-09-03 | $15.00 | $15.00 | $14.32 | $14.96 | $14.96 | 6,351 |
| 2021-09-02 | $15.00 | $15.00 | $14.28 | $14.54 | $14.54 | 4,778 |
| 2021-09-01 | $14.53 | $14.80 | $14.53 | $14.70 | $14.70 | 3,260 |
| 2021-08-31 | $14.13 | $15.13 | $14.11 | $15.13 | $15.13 | 5,440 |
| 2021-08-30 | $14.79 | $14.94 | $14.23 | $14.85 | $14.85 | 4,654 |
| 2021-08-27 | $15.27 | $15.39 | $14.80 | $15.39 | $15.39 | 2,679 |
| 2021-08-26 | $14.86 | $15.19 | $14.05 | $15.19 | $15.19 | 14,047 |
| 2021-08-25 | $14.56 | $15.08 | $14.09 | $14.44 | $14.44 | 13,959 |
| 2021-08-24 | $14.96 | $15.43 | $14.60 | $14.71 | $14.71 | 11,060 |
| 2021-08-23 | $14.78 | $14.92 | $13.92 | $14.92 | $14.92 | 42,701 |
| 2021-08-20 | $13.83 | $14.97 | $13.80 | $14.85 | $14.85 | 62,751 |
| 2021-08-19 | $14.20 | $14.40 | $13.85 | $14.00 | $14.00 | 32,416 |
| 2021-08-18 | $14.75 | $14.78 | $14.25 | $14.43 | $14.43 | 10,569 |
| 2021-08-17 | $14.59 | $14.72 | $14.40 | $14.40 | $14.40 | 1,837 |
| 2021-08-16 | $14.92 | $14.99 | $14.37 | $14.79 | $14.79 | 3,517 |
| 2021-08-13 | $14.97 | $14.97 | $14.41 | $14.55 | $14.55 | 13,690 |
| 2021-08-12 | $14.75 | $15.13 | $14.40 | $14.72 | $14.72 | 13,407 |
| 2021-08-11 | $14.80 | $15.25 | $14.60 | $14.77 | $14.77 | 21,491 |
| 2021-08-10 | $15.80 | $15.80 | $14.80 | $15.02 | $15.02 | 7,690 |
| 2021-08-09 | $16.29 | $16.29 | $14.87 | $15.58 | $15.58 | 17,025 |
| 2021-08-06 | $14.62 | $15.87 | $14.60 | $14.86 | $14.86 | 68,936 |
| 2021-08-05 | $15.01 | $15.01 | $14.56 | $15.00 | $15.00 | 9,174 |
| 2021-08-04 | $14.77 | $15.23 | $14.55 | $14.90 | $14.90 | 10,092 |
| 2021-08-03 | $15.08 | $15.39 | $14.81 | $15.07 | $15.07 | 15,640 |
| 2021-08-02 | $14.86 | $15.47 | $14.56 | $15.43 | $15.43 | 37,424 |
| 2021-07-30 | $14.75 | $14.80 | $14.56 | $14.56 | $14.56 | 1,513 |
| 2021-07-29 | $14.51 | $14.99 | $14.51 | $14.77 | $14.77 | 4,991 |
| 2021-07-28 | $15.10 | $15.34 | $14.50 | $14.50 | $14.50 | 4,103 |
| 2021-07-27 | $14.99 | $15.13 | $14.70 | $15.00 | $15.00 | 5,718 |
| 2021-07-26 | $15.27 | $15.27 | $14.61 | $15.00 | $15.00 | 10,895 |
| 2021-07-23 | $14.81 | $15.00 | $14.40 | $14.68 | $14.68 | 10,416 |
| 2021-07-22 | $14.80 | $15.16 | $14.75 | $14.76 | $14.76 | 3,905 |
| 2021-07-21 | $14.72 | $15.49 | $14.55 | $14.75 | $14.75 | 20,892 |
| 2021-07-20 | $15.52 | $16.31 | $14.56 | $14.88 | $14.88 | 31,590 |
| 2021-07-19 | $16.00 | $16.00 | $15.46 | $15.61 | $15.61 | 6,767 |
| 2021-07-16 | $16.48 | $16.48 | $15.95 | $16.00 | $16.00 | 100,681 |
| 2021-07-15 | $16.20 | $16.20 | $15.90 | $16.00 | $16.00 | 13,613 |
| 2021-07-14 | $16.10 | $16.19 | $15.95 | $15.95 | $15.95 | 7,878 |
| 2021-07-13 | $15.42 | $16.39 | $15.11 | $16.39 | $16.39 | 28,049 |
| 2021-07-12 | $15.52 | $15.93 | $14.85 | $15.57 | $15.57 | 19,852 |
| 2021-07-09 | $14.66 | $15.49 | $14.66 | $14.85 | $14.85 | 7,593 |
| 2021-07-08 | $15.32 | $15.39 | $14.52 | $14.52 | $14.52 | 22,739 |
| 2021-07-07 | $15.16 | $15.85 | $14.40 | $15.30 | $15.30 | 26,470 |
| 2021-07-06 | $15.25 | $15.93 | $15.15 | $15.18 | $15.18 | 9,794 |
| 2021-07-02 | $15.75 | $16.23 | $14.95 | $14.95 | $14.95 | 20,870 |
| 2021-07-01 | $16.94 | $16.94 | $15.60 | $15.61 | $15.61 | 20,958 |
| 2021-06-30 | $14.65 | $17.99 | $14.65 | $16.78 | $16.78 | 149,574 |
| 2021-06-29 | $15.00 | $15.38 | $14.23 | $14.33 | $14.33 | 48,030 |
| 2021-06-28 | $15.30 | $15.43 | $14.50 | $14.70 | $14.70 | 29,584 |
| 2021-06-25 | $15.71 | $15.71 | $15.00 | $15.19 | $15.19 | 12,767 |
| 2021-06-24 | $16.10 | $16.10 | $15.38 | $15.40 | $15.40 | 18,086 |
| 2021-06-23 | $16.00 | $16.00 | $15.25 | $15.96 | $15.96 | 13,915 |
| 2021-06-22 | $15.43 | $16.28 | $15.29 | $16.00 | $16.00 | 81,950 |
| 2021-06-21 | $14.25 | $15.15 | $14.25 | $14.71 | $14.71 | 28,440 |
| 2021-06-18 | $14.00 | $14.30 | $14.00 | $14.30 | $14.30 | 23,049 |
| 2021-06-17 | $14.15 | $14.29 | $13.90 | $13.95 | $13.95 | 18,664 |
| 2021-06-16 | $14.49 | $14.57 | $13.62 | $14.01 | $14.01 | 30,609 |
| 2021-06-15 | $15.34 | $15.34 | $14.35 | $14.49 | $14.49 | 20,312 |
| 2021-06-14 | $15.40 | $15.51 | $14.32 | $14.69 | $14.69 | 14,417 |
| 2021-06-11 | $15.16 | $15.87 | $15.14 | $15.44 | $15.44 | 11,382 |
| 2021-06-10 | $15.30 | $16.12 | $15.18 | $15.19 | $15.19 | 16,709 |
| 2021-06-09 | $15.22 | $15.46 | $15.20 | $15.45 | $15.45 | 8,413 |
| 2021-06-08 | $16.43 | $16.43 | $15.44 | $15.46 | $15.46 | 16,519 |
| 2021-06-07 | $14.28 | $15.54 | $14.28 | $15.47 | $15.47 | 60,393 |
| 2021-06-04 | $13.85 | $14.52 | $13.85 | $13.98 | $13.98 | 17,966 |
| 2021-06-03 | $14.18 | $14.18 | $13.75 | $13.90 | $13.90 | 22,496 |
| 2021-06-02 | $14.90 | $15.10 | $14.24 | $14.42 | $14.42 | 23,670 |
| 2021-06-01 | $15.14 | $15.14 | $14.60 | $14.80 | $14.80 | 61,254 |
| 2021-05-28 | $14.42 | $14.94 | $13.76 | $14.78 | $14.78 | 138,463 |
| 2021-05-27 | $14.74 | $14.79 | $13.80 | $14.06 | $14.06 | 87,866 |
| 2021-05-26 | $14.16 | $14.90 | $14.15 | $14.55 | $14.55 | 109,910 |
| 2021-05-25 | $14.45 | $14.74 | $14.02 | $14.16 | $14.16 | 97,216 |
| 2021-05-24 | $14.79 | $15.14 | $14.02 | $14.32 | $14.32 | 29,330 |
| 2021-05-21 | $15.50 | $15.50 | $14.31 | $14.58 | $14.58 | 28,540 |
| 2021-05-20 | $16.20 | $16.68 | $15.03 | $15.36 | $15.36 | 61,135 |
| 2021-05-19 | $16.72 | $17.10 | $15.20 | $16.17 | $16.17 | 92,280 |
| 2021-05-18 | $17.10 | $17.18 | $16.68 | $16.92 | $16.92 | 55,661 |
| 2021-05-17 | $17.99 | $17.99 | $16.61 | $17.00 | $17.00 | 71,376 |
| 2021-05-14 | $16.19 | $17.87 | $15.76 | $16.77 | $16.77 | 181,873 |
| 2021-05-13 | $14.80 | $16.00 | $14.80 | $15.75 | $15.75 | 291,522 |
| 2021-05-12 | $13.52 | $14.68 | $13.52 | $14.40 | $14.40 | 141,748 |
| 2021-05-11 | $13.39 | $13.74 | $13.27 | $13.57 | $13.57 | 201,242 |
| 2021-05-10 | $13.97 | $13.98 | $13.39 | $13.55 | $13.55 | 127,546 |
| 2021-05-07 | $13.84 | $13.95 | $13.20 | $13.53 | $13.53 | 212,680 |
| 2021-05-06 | $12.88 | $13.79 | $12.85 | $13.40 | $13.40 | 241,710 |
| 2021-05-05 | $13.90 | $13.99 | $12.25 | $13.03 | $13.03 | 314,351 |
| 2021-05-04 | $14.10 | $14.49 | $13.20 | $13.52 | $13.52 | 434,443 |
| 2021-05-03 | $14.51 | $14.60 | $13.80 | $14.25 | $14.25 | 407,862 |
| 2021-04-30 | $13.62 | $16.27 | $12.77 | $14.10 | $14.10 | 3,509,013 |
Vaccitech plc (VACC) News Headlines
Recent Vaccitech plc (VACC) News
Similar Companies to Vaccitech plc (VACC) 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 |