Vallon Pharmaceuticals Inc (VLON) Exchange: NASDAQ

Data as of March 29, 2024

$0.77 ($0.00) -0.43%

Vallon Pharmaceuticals Inc - Daily Information
Click for more stock information on Vallon Pharmaceuticals Inc.
Daily Information Data
Date March 29, 2024
Open $0.78
Previous Close $0.77
High $0.79
Low $0.76
Adjusted Open $0.78
Previous Adjusted Close $0.77
Adjusted High $0.79
Adjusted Low $0.76

About Vallon Pharmaceuticals Inc (VLON)

Vallon Pharmaceuticals Inc. is a clinical-stage biopharmaceutical company, headquartered in Philadelphia, PA. The Company is focused on the development of new medications to help patients with central nervous system (CNS) disorders. The Company’s lead investigational product candidate, ADAIR, is a novel abuse deterrent formulation of amphetamine immediate release being developed for the treatment of ADHD and narcolepsy.

Historical Stock Data for Vallon Pharmaceuticals Inc (VLON)

Date Open High Low Close Adj.Close Volume
2024-03-15 $0.78 $0.79 $0.76 $0.77 $0.77 101,555
2024-03-14 $0.82 $0.82 $0.75 $0.78 $0.78 868,502
2024-03-13 $0.81 $0.84 $0.80 $0.81 $0.81 88,589
2024-03-12 $0.85 $0.86 $0.82 $0.85 $0.85 67,738
2024-03-11 $0.90 $0.92 $0.82 $0.85 $0.85 182,030
2024-03-08 $0.82 $0.88 $0.79 $0.88 $0.88 289,155
2024-03-07 $0.80 $0.81 $0.79 $0.81 $0.81 117,690
2024-03-06 $0.81 $0.87 $0.78 $0.82 $0.82 123,973
2024-03-05 $0.84 $0.87 $0.81 $0.81 $0.81 202,715
2024-03-04 $0.85 $0.86 $0.80 $0.84 $0.84 653,024
2024-03-01 $0.83 $0.85 $0.80 $0.82 $0.82 121,164
2024-02-29 $0.81 $0.85 $0.80 $0.80 $0.80 143,631
2024-02-28 $0.85 $0.85 $0.80 $0.84 $0.84 107,881
2024-02-27 $0.86 $0.88 $0.79 $0.81 $0.81 275,703
2024-02-26 $0.92 $0.95 $0.84 $0.88 $0.88 372,116
2024-02-23 $0.79 $0.92 $0.75 $0.87 $0.87 843,355
2024-02-22 $1.05 $1.05 $0.81 $0.85 $0.85 7,817,135
2024-02-21 $0.96 $0.99 $0.96 $0.96 $0.96 198,089
2024-02-20 $1.04 $1.06 $0.96 $0.97 $0.97 180,922
2024-02-16 $1.03 $1.13 $1.00 $1.04 $1.04 157,152
2024-02-15 $1.10 $1.10 $0.99 $1.06 $1.06 148,134
2024-02-14 $1.15 $1.20 $1.02 $1.10 $1.10 244,263
2024-02-13 $1.23 $1.25 $1.11 $1.14 $1.14 275,057
2024-02-12 $1.32 $1.38 $1.15 $1.21 $1.21 379,351
2024-02-09 $1.24 $1.62 $1.24 $1.34 $1.34 969,892
2024-02-08 $1.15 $1.27 $1.08 $1.25 $1.25 297,035
2024-02-07 $1.30 $1.30 $1.15 $1.20 $1.20 318,067
2024-02-06 $1.34 $1.49 $1.25 $1.32 $1.32 414,869
2024-02-05 $1.35 $1.37 $1.10 $1.32 $1.32 570,187
2024-02-02 $1.65 $1.73 $1.35 $1.44 $1.44 4,477,182
2024-02-01 $1.80 $4.89 $1.52 $1.95 $1.95 20,111,972
2024-01-31 $2.71 $2.79 $1.61 $1.62 $1.62 328,981
2024-01-30 $2.62 $5.00 $2.62 $2.87 $2.87 1,889,161
2024-01-29 $0.29 $0.42 $0.29 $0.38 $2.67 252,147
2024-01-26 $0.27 $0.30 $0.27 $0.30 $0.30 286,682
2024-01-25 $0.27 $0.28 $0.27 $0.28 $0.28 37,200
2024-01-24 $0.29 $0.29 $0.25 $0.26 $0.26 69,380
2024-01-23 $0.29 $0.30 $0.27 $0.28 $0.28 36,037
2024-01-22 $0.29 $0.30 $0.25 $0.29 $0.29 75,318
2024-01-19 $0.30 $0.30 $0.25 $0.27 $0.27 119,749
2024-01-18 $0.31 $0.31 $0.28 $0.29 $0.29 72,449
2024-01-17 $0.31 $0.32 $0.29 $0.29 $0.29 55,081
2024-01-16 $0.32 $0.32 $0.29 $0.29 $0.29 72,983
2024-01-12 $0.33 $0.33 $0.28 $0.32 $0.32 191,738
2024-01-11 $0.35 $0.35 $0.32 $0.32 $0.32 46,419
2024-01-10 $0.36 $0.36 $0.32 $0.33 $0.33 73,534
2024-01-09 $0.33 $0.36 $0.33 $0.35 $0.35 86,540
2024-01-08 $0.33 $0.33 $0.33 $0.33 $0.33 47,622
2024-01-05 $0.33 $0.34 $0.32 $0.33 $0.33 90,845
2024-01-04 $0.34 $0.35 $0.32 $0.33 $0.33 74,428
2024-01-03 $0.36 $0.37 $0.33 $0.33 $0.33 94,790
2024-01-02 $0.36 $0.38 $0.34 $0.36 $0.36 109,430
2023-12-29 $0.38 $0.40 $0.35 $0.38 $0.38 283,986
2023-12-28 $0.35 $0.39 $0.34 $0.39 $0.39 268,704
2023-12-27 $0.34 $0.35 $0.33 $0.34 $0.34 164,314
2023-12-26 $0.33 $0.35 $0.32 $0.34 $0.34 215,412
2023-12-22 $0.37 $0.37 $0.32 $0.33 $0.33 386,746
2023-12-21 $0.39 $0.39 $0.36 $0.37 $0.37 186,717
2023-12-20 $0.43 $0.43 $0.38 $0.40 $0.40 269,914
2023-12-19 $0.41 $0.44 $0.41 $0.41 $0.41 173,357
2023-12-18 $0.45 $0.46 $0.42 $0.44 $0.44 52,076
2023-12-15 $0.43 $0.46 $0.43 $0.44 $0.44 71,267
2023-12-14 $0.42 $0.44 $0.39 $0.43 $0.43 87,557
2023-12-13 $0.39 $0.44 $0.37 $0.41 $0.41 134,134
2023-12-12 $0.44 $0.47 $0.36 $0.40 $0.40 219,673
2023-12-11 $0.51 $0.51 $0.44 $0.45 $0.45 207,325
2023-12-08 $0.54 $0.54 $0.49 $0.50 $0.50 236,672
2023-12-07 $0.51 $0.59 $0.49 $0.56 $0.56 353,192
2023-12-06 $0.54 $0.54 $0.48 $0.52 $0.52 468,800
2023-12-05 $0.64 $0.65 $0.52 $0.55 $0.55 1,613,639
2023-12-04 $0.66 $1.17 $0.64 $0.74 $0.74 3,552,156
2023-12-01 $0.60 $0.92 $0.51 $0.76 $0.76 4,742,573
2023-11-30 $0.71 $0.72 $0.55 $0.61 $0.61 1,593,743
2023-11-29 $0.50 $0.67 $0.47 $0.61 $0.61 1,600,376
2023-11-28 $0.58 $0.58 $0.49 $0.52 $0.52 1,108,997
2023-11-27 $0.85 $0.85 $0.65 $0.65 $0.65 3,737,914
2023-11-24 $0.80 $0.84 $0.72 $0.75 $0.75 184,505
2023-11-22 $0.97 $0.99 $0.76 $0.81 $0.81 475,059
2023-11-21 $1.05 $1.08 $0.93 $1.00 $1.00 208,245
2023-11-20 $1.10 $1.12 $1.02 $1.03 $1.03 75,533
2023-11-17 $1.11 $1.14 $0.98 $1.09 $1.09 175,285
2023-11-16 $1.12 $1.13 $1.00 $1.06 $1.06 180,605
2023-11-15 $1.18 $1.22 $1.03 $1.11 $1.11 131,566
2023-11-14 $1.21 $1.25 $1.10 $1.19 $1.19 124,863
2023-11-13 $1.21 $1.27 $1.15 $1.18 $1.18 112,643
2023-11-10 $1.30 $1.31 $1.15 $1.26 $1.26 130,654
2023-11-09 $1.24 $1.48 $1.11 $1.27 $1.27 821,019
2023-11-08 $1.22 $1.35 $1.20 $1.23 $1.23 179,837
2023-11-07 $1.28 $1.29 $1.16 $1.22 $1.22 71,483
2023-11-06 $1.17 $1.25 $1.17 $1.21 $1.21 39,028
2023-11-03 $1.26 $1.26 $1.16 $1.21 $1.21 37,187
2023-11-02 $1.22 $1.26 $1.18 $1.22 $1.22 27,351
2023-11-01 $1.17 $1.28 $1.16 $1.20 $1.20 31,199
2023-10-31 $1.14 $1.28 $1.14 $1.22 $1.22 21,117
2023-10-30 $1.19 $1.26 $1.12 $1.16 $1.16 27,534
2023-10-27 $1.20 $1.20 $1.11 $1.14 $1.14 30,264
2023-10-26 $1.11 $1.19 $1.03 $1.13 $1.13 52,204
2023-10-25 $1.09 $1.17 $1.04 $1.08 $1.08 39,999
2023-10-24 $1.09 $1.20 $1.07 $1.09 $1.09 53,154
2023-10-23 $1.13 $1.17 $1.08 $1.11 $1.11 37,435
2023-10-20 $1.24 $1.24 $1.14 $1.15 $1.15 63,841
2023-10-19 $1.23 $1.32 $1.05 $1.20 $1.20 192,632
2023-10-18 $1.25 $1.25 $1.12 $1.21 $1.21 159,498
2023-10-17 $1.49 $1.57 $1.26 $1.28 $1.28 734,145
2023-10-16 $1.50 $1.55 $1.46 $1.49 $1.49 13,471
2023-10-13 $1.47 $1.58 $1.47 $1.49 $1.49 12,651
2023-10-12 $1.55 $1.70 $1.47 $1.50 $1.50 29,947
2023-10-11 $1.51 $1.59 $1.46 $1.50 $1.50 44,530
2023-10-10 $1.51 $1.60 $1.43 $1.52 $1.52 108,267
2023-10-09 $1.53 $1.70 $1.53 $1.56 $1.56 14,968
2023-10-06 $1.65 $1.68 $1.46 $1.57 $1.57 53,193
2023-10-05 $1.78 $1.78 $1.65 $1.68 $1.68 128,621
2023-10-04 $1.67 $1.71 $1.65 $1.71 $1.71 24,007
2023-10-03 $1.70 $1.74 $1.63 $1.65 $1.65 40,197
2023-10-02 $1.61 $1.76 $1.57 $1.65 $1.65 100,053
2023-09-29 $1.61 $1.74 $1.54 $1.55 $1.55 95,017
2023-09-28 $1.66 $1.69 $1.64 $1.67 $1.67 43,059
2023-09-27 $1.66 $1.78 $1.66 $1.69 $1.69 84,651
2023-09-26 $1.57 $1.70 $1.57 $1.70 $1.70 93,316
2023-09-25 $1.57 $1.58 $1.50 $1.53 $1.53 64,659
2023-09-22 $1.46 $1.55 $1.46 $1.53 $1.53 16,979
2023-09-21 $1.59 $1.59 $1.41 $1.52 $1.52 105,375
2023-09-20 $1.46 $1.60 $1.43 $1.55 $1.55 157,288
2023-09-19 $1.45 $1.51 $1.43 $1.51 $1.51 46,508
2023-09-18 $1.52 $1.53 $1.30 $1.45 $1.45 134,075
2023-09-15 $1.45 $1.48 $1.38 $1.40 $1.40 185,238
2023-09-14 $1.43 $1.43 $1.31 $1.34 $1.34 112,063
2023-09-13 $1.46 $1.49 $1.30 $1.31 $1.31 212,909
2023-09-12 $1.16 $1.29 $1.15 $1.26 $1.26 136,864
2023-09-11 $1.17 $1.20 $1.13 $1.18 $1.18 25,839
2023-09-08 $1.17 $1.19 $1.12 $1.17 $1.17 28,088
2023-09-07 $1.14 $1.20 $1.13 $1.18 $1.18 40,155
2023-09-06 $1.16 $1.20 $1.14 $1.16 $1.16 39,346
2023-09-05 $1.20 $1.32 $1.09 $1.18 $1.18 102,368
2023-09-01 $1.35 $2.07 $1.18 $1.26 $1.26 1,940,508
2023-08-31 $1.36 $1.39 $1.21 $1.27 $1.27 22,972
2023-08-30 $1.26 $1.38 $1.25 $1.32 $1.32 35,897
2023-08-29 $1.17 $1.44 $1.15 $1.29 $1.29 79,863
2023-08-28 $1.20 $1.33 $1.20 $1.22 $1.22 59,702
2023-08-25 $1.57 $1.67 $1.14 $1.30 $1.30 134,811
2023-08-24 $1.92 $1.93 $1.42 $1.48 $1.48 312,453
2023-08-23 $3.60 $3.69 $1.96 $1.99 $1.99 2,338,952
2023-08-22 $2.76 $2.85 $2.68 $2.68 $2.68 1,479
2023-08-21 $2.71 $2.76 $2.70 $2.75 $2.75 3,282
2023-08-18 $2.59 $2.85 $2.59 $2.79 $2.79 11,484
2023-08-17 $2.58 $2.75 $2.52 $2.75 $2.75 8,001
2023-08-16 $2.74 $2.80 $2.59 $2.59 $2.59 8,764
2023-08-15 $2.65 $2.69 $2.60 $2.68 $2.68 4,550
2023-08-14 $2.59 $2.82 $2.59 $2.81 $2.81 1,819
2023-08-11 $2.79 $2.79 $2.71 $2.72 $2.72 1,523
2023-08-10 $2.83 $2.90 $2.82 $2.90 $2.90 4,043
2023-08-09 $3.15 $3.20 $2.63 $2.77 $2.77 7,727
2023-08-08 $3.38 $3.43 $3.19 $3.19 $3.19 20,966
2023-08-07 $3.72 $3.72 $3.41 $3.45 $3.45 10,484
2023-08-04 $3.50 $3.50 $3.50 $3.50 $3.50 1,572
2023-08-03 $3.49 $3.50 $3.40 $3.50 $3.50 3,375
2023-08-02 $3.40 $3.51 $3.40 $3.43 $3.43 994
2023-08-01 $3.62 $3.67 $3.35 $3.51 $3.51 21,071
2023-07-31 $3.39 $3.59 $3.39 $3.59 $3.59 2,491
2023-07-28 $3.52 $3.77 $3.48 $3.48 $3.48 4,626
2023-07-27 $3.68 $3.70 $3.45 $3.60 $3.60 3,581
2023-07-26 $3.55 $3.85 $3.55 $3.70 $3.70 3,250
2023-07-25 $3.84 $3.84 $3.63 $3.63 $3.63 2,664
2023-07-24 $3.53 $3.84 $3.52 $3.56 $3.56 3,476
2023-07-21 $3.98 $3.98 $3.61 $3.61 $3.61 4,244
2023-07-20 $4.02 $4.02 $3.61 $3.61 $3.61 3,209
2023-07-19 $3.63 $4.07 $3.62 $3.87 $3.87 6,449
2023-07-18 $3.79 $4.04 $3.67 $3.79 $3.79 12,897
2023-07-17 $3.96 $4.05 $3.70 $3.79 $3.79 6,795
2023-07-14 $4.12 $4.30 $3.96 $4.04 $4.04 13,418
2023-07-13 $4.00 $4.14 $4.00 $4.14 $4.14 6,026
2023-07-12 $4.38 $4.49 $3.98 $4.15 $4.15 16,111
2023-07-11 $4.85 $4.85 $4.28 $4.33 $4.33 15,276
2023-07-10 $4.25 $4.65 $4.25 $4.56 $4.56 21,700
2023-07-07 $4.34 $4.62 $4.32 $4.32 $4.32 7,836
2023-07-06 $4.57 $4.60 $4.34 $4.34 $4.34 5,118
2023-07-05 $4.68 $4.68 $4.16 $4.56 $4.56 14,670
2023-07-03 $4.60 $4.62 $4.15 $4.44 $4.44 17,125
2023-06-30 $4.33 $4.49 $4.10 $4.25 $4.25 12,936
2023-06-29 $4.86 $4.90 $4.12 $4.34 $4.34 51,212
2023-06-28 $4.93 $5.19 $4.91 $4.91 $4.91 4,424
2023-06-27 $5.06 $5.35 $4.70 $4.90 $4.90 17,531
2023-06-26 $5.49 $5.71 $4.61 $4.82 $4.82 20,889
2023-06-23 $5.81 $5.88 $5.37 $5.39 $5.39 10,124
2023-06-22 $5.95 $6.17 $5.81 $5.81 $5.81 3,565
2023-06-21 $5.85 $6.10 $5.67 $5.83 $5.83 22,190
2023-06-20 $5.96 $6.10 $5.87 $6.02 $6.02 5,552
2023-06-16 $6.15 $6.35 $5.86 $5.94 $5.94 31,292
2023-06-15 $6.29 $6.85 $6.02 $6.12 $6.12 39,948
2023-06-14 $6.35 $6.69 $6.15 $6.61 $6.61 10,945
2023-06-13 $6.65 $6.70 $6.14 $6.37 $6.37 19,056
2023-06-12 $6.06 $6.31 $5.99 $6.29 $6.29 7,239
2023-06-09 $6.04 $6.09 $5.91 $5.91 $5.91 4,026
2023-06-08 $6.02 $6.27 $5.80 $6.09 $6.09 6,703
2023-06-07 $5.94 $6.16 $5.94 $6.14 $6.14 5,209
2023-06-06 $5.80 $6.20 $5.80 $5.96 $5.96 17,897
2023-06-05 $6.00 $6.21 $5.80 $5.84 $5.84 26,762
2023-06-02 $6.55 $6.55 $5.86 $6.00 $6.00 16,415
2023-06-01 $5.80 $6.25 $5.70 $5.80 $5.80 25,975
2023-05-31 $6.24 $6.65 $5.70 $5.98 $5.98 11,243
2023-05-30 $6.00 $6.10 $5.59 $5.59 $5.59 6,402
2023-05-26 $6.02 $6.99 $5.79 $5.79 $5.79 57,832
2023-05-25 $6.30 $6.30 $6.00 $6.05 $6.05 7,915
2023-05-24 $6.60 $6.60 $6.00 $6.28 $6.28 6,977
2023-05-23 $6.01 $7.04 $6.01 $6.82 $6.82 17,274
2023-05-22 $6.20 $6.25 $6.00 $6.14 $6.14 3,532
2023-05-19 $6.17 $6.38 $5.99 $6.23 $6.23 17,970
2023-05-18 $6.05 $6.45 $5.95 $6.02 $6.02 12,268
2023-05-17 $5.91 $6.08 $5.52 $5.73 $5.73 14,259
2023-05-16 $6.15 $6.58 $6.06 $6.06 $6.06 9,014
2023-05-15 $6.38 $6.62 $6.34 $6.34 $6.34 5,384
2023-05-12 $6.72 $6.90 $6.28 $6.30 $6.30 23,143
2023-05-11 $6.76 $7.00 $6.76 $6.79 $6.79 7,759
2023-05-10 $7.04 $7.16 $6.66 $6.70 $6.70 13,380
2023-05-09 $6.90 $7.59 $6.84 $7.02 $7.02 13,762
2023-05-08 $7.05 $7.70 $6.73 $6.73 $6.73 45,879
2023-05-05 $7.02 $7.38 $6.69 $7.00 $7.00 18,768
2023-05-04 $7.21 $7.48 $7.03 $7.03 $7.03 11,796
2023-05-03 $7.53 $8.89 $7.53 $7.71 $7.71 98,807
2023-05-02 $8.20 $8.20 $7.04 $7.36 $7.36 61,517
2023-05-01 $6.95 $7.49 $6.77 $7.31 $7.31 19,785
2023-04-28 $6.97 $7.28 $6.53 $6.95 $6.95 49,599
2023-04-27 $6.01 $8.26 $6.00 $7.02 $7.02 157,939
2023-04-26 $7.52 $7.99 $5.49 $5.95 $5.95 99,194
2023-04-25 $7.62 $10.24 $7.62 $8.11 $8.11 141,262
2023-04-24 $13.20 $13.33 $7.61 $8.59 $8.59 228,747
2023-04-21 $0.42 $0.43 $0.38 $0.40 $12.00 37,115
2023-04-20 $0.54 $0.55 $0.43 $0.46 $13.80 40,943
2023-04-19 $0.43 $0.55 $0.42 $0.54 $16.17 93,363
2023-04-18 $0.42 $0.44 $0.39 $0.43 $12.75 30,092
2023-04-17 $0.36 $0.51 $0.36 $0.45 $13.63 55,144
2023-04-14 $0.36 $0.38 $0.36 $0.36 $10.86 7,858
2023-04-13 $0.38 $0.38 $0.36 $0.37 $11.10 12,773
2023-04-12 $0.41 $0.43 $0.37 $0.40 $11.99 18,173
2023-04-11 $0.42 $0.43 $0.39 $0.41 $12.36 8,305
2023-04-10 $0.38 $0.42 $0.38 $0.40 $11.91 9,348
2023-04-06 $0.37 $0.41 $0.36 $0.39 $11.79 28,777
2023-04-05 $0.36 $0.54 $0.32 $0.44 $13.20 92,838
2023-04-04 $0.36 $0.37 $0.33 $0.35 $10.50 7,490
2023-04-03 $0.36 $0.37 $0.35 $0.35 $10.51 5,850
2023-03-31 $0.38 $0.39 $0.35 $0.36 $0.36 255,123
2023-03-30 $0.38 $0.39 $0.37 $0.37 $0.37 163,997
2023-03-29 $0.37 $0.39 $0.37 $0.38 $0.38 229,345
2023-03-28 $0.39 $0.40 $0.37 $0.38 $0.38 238,648
2023-03-27 $0.40 $0.42 $0.39 $0.40 $0.40 162,165
2023-03-24 $0.40 $0.41 $0.40 $0.40 $0.40 149,783
2023-03-23 $0.41 $0.43 $0.39 $0.41 $0.41 293,731
2023-03-22 $0.43 $0.44 $0.41 $0.41 $0.41 275,358
2023-03-21 $0.42 $0.43 $0.40 $0.41 $0.41 253,608
2023-03-20 $0.42 $0.45 $0.40 $0.42 $0.42 266,520
2023-03-17 $0.47 $0.48 $0.41 $0.43 $0.43 373,181
2023-03-16 $0.39 $0.52 $0.39 $0.48 $0.48 1,959,261
2023-03-15 $0.41 $0.41 $0.38 $0.39 $0.39 197,436
2023-03-14 $0.39 $0.49 $0.39 $0.42 $0.42 492,618
2023-03-13 $0.40 $0.40 $0.37 $0.39 $0.39 474,050
2023-03-10 $0.44 $0.45 $0.41 $0.43 $0.43 309,222
2023-03-09 $0.42 $0.47 $0.42 $0.43 $0.43 313,329
2023-03-08 $0.50 $0.50 $0.42 $0.45 $0.45 577,736
2023-03-07 $0.58 $0.58 $0.46 $0.49 $0.49 1,340,295
2023-03-06 $0.37 $0.64 $0.37 $0.60 $0.60 6,865,256
2023-03-03 $0.41 $0.41 $0.32 $0.39 $0.39 928,155
2023-03-02 $0.43 $0.44 $0.39 $0.41 $0.41 694,230
2023-03-01 $0.45 $0.46 $0.41 $0.42 $0.42 706,617
2023-02-28 $0.52 $0.53 $0.43 $0.45 $0.45 1,757,279
2023-02-27 $0.56 $0.60 $0.52 $0.53 $0.53 1,132,909
2023-02-24 $0.60 $0.62 $0.56 $0.61 $0.61 1,386,219
2023-02-23 $0.60 $0.70 $0.59 $0.62 $0.62 2,163,232
2023-02-22 $0.69 $0.71 $0.57 $0.61 $0.61 3,484,820
2023-02-21 $0.76 $0.81 $0.71 $0.73 $0.73 1,686,004
2023-02-17 $0.66 $0.87 $0.64 $0.79 $0.79 8,657,256
2023-02-16 $0.78 $0.80 $0.67 $0.72 $0.72 4,387,331
2023-02-15 $0.81 $1.03 $0.72 $0.80 $0.80 44,582,223
2023-02-14 $0.88 $0.93 $0.64 $0.65 $0.65 18,492,529
2023-02-13 $0.93 $1.23 $0.83 $0.88 $0.88 177,193,699
2023-02-10 $0.30 $0.81 $0.30 $0.46 $0.46 132,635,175
2023-02-09 $0.27 $0.28 $0.26 $0.27 $0.27 67,026
2023-02-08 $0.29 $0.29 $0.27 $0.28 $0.28 118,736
2023-02-07 $0.29 $0.29 $0.28 $0.28 $0.28 105,003
2023-02-06 $0.29 $0.29 $0.28 $0.28 $0.28 136,173
2023-02-03 $0.30 $0.30 $0.28 $0.28 $0.28 251,804
2023-02-02 $0.29 $0.31 $0.28 $0.29 $0.29 681,926
2023-02-01 $0.26 $0.29 $0.26 $0.28 $0.28 214,126
2023-01-31 $0.28 $0.28 $0.26 $0.27 $0.27 187,108
2023-01-30 $0.27 $0.27 $0.26 $0.27 $0.27 229,303
2023-01-27 $0.28 $0.28 $0.27 $0.27 $0.27 221,827
2023-01-26 $0.30 $0.31 $0.26 $0.28 $0.28 571,401
2023-01-25 $0.28 $0.29 $0.27 $0.28 $0.28 163,276
2023-01-24 $0.32 $0.32 $0.27 $0.29 $0.29 735,863
2023-01-23 $0.29 $0.31 $0.29 $0.29 $0.29 280,514
2023-01-20 $0.30 $0.32 $0.29 $0.29 $0.29 417,711
2023-01-19 $0.32 $0.32 $0.28 $0.31 $0.31 189,185
2023-01-18 $0.31 $0.33 $0.31 $0.31 $0.31 253,935
2023-01-17 $0.29 $0.34 $0.29 $0.32 $0.32 514,523
2023-01-13 $0.30 $0.32 $0.27 $0.27 $0.27 624,718
2023-01-12 $0.31 $0.31 $0.27 $0.29 $0.29 144,310
2023-01-11 $0.32 $0.34 $0.29 $0.30 $0.30 287,866
2023-01-10 $0.32 $0.32 $0.30 $0.31 $0.31 257,861
2023-01-09 $0.28 $0.32 $0.28 $0.30 $0.30 941,338
2023-01-06 $0.27 $0.29 $0.26 $0.28 $0.28 590,176
2023-01-05 $0.30 $0.30 $0.27 $0.28 $0.28 785,889
2023-01-04 $0.27 $0.32 $0.26 $0.28 $0.28 1,597,807
2023-01-03 $0.28 $0.29 $0.26 $0.28 $0.28 424,030
2022-12-30 $0.26 $0.29 $0.25 $0.29 $0.29 676,791
2022-12-29 $0.27 $0.29 $0.26 $0.28 $0.28 922,326
2022-12-28 $0.27 $0.28 $0.26 $0.26 $0.26 526,314
2022-12-27 $0.30 $0.31 $0.28 $0.28 $0.28 383,050
2022-12-23 $0.35 $0.35 $0.28 $0.28 $0.28 771,492
2022-12-22 $0.32 $0.36 $0.30 $0.33 $0.33 1,056,966
2022-12-21 $0.36 $0.36 $0.30 $0.33 $0.33 1,132,759
2022-12-20 $0.36 $0.44 $0.33 $0.35 $0.35 5,575,299
2022-12-19 $0.28 $0.35 $0.26 $0.31 $0.31 4,782,831
2022-12-16 $0.36 $0.36 $0.29 $0.30 $0.30 4,010,394
2022-12-15 $0.38 $0.42 $0.36 $0.37 $0.37 7,930,951
2022-12-14 $0.76 $0.79 $0.44 $0.52 $0.52 98,078,136
2022-12-13 $0.26 $0.28 $0.24 $0.25 $0.25 11,721,247
2022-12-12 $0.23 $0.33 $0.23 $0.25 $0.25 2,925,613
2022-12-09 $0.21 $0.24 $0.21 $0.23 $0.23 244,501
2022-12-08 $0.23 $0.23 $0.21 $0.22 $0.22 157,566
2022-12-07 $0.24 $0.25 $0.22 $0.22 $0.22 235,138
2022-12-06 $0.24 $0.24 $0.23 $0.23 $0.23 47,125
2022-12-05 $0.25 $0.25 $0.23 $0.24 $0.24 88,381
2022-12-02 $0.25 $0.25 $0.24 $0.24 $0.24 54,085
2022-12-01 $0.24 $0.26 $0.23 $0.25 $0.25 104,770
2022-11-30 $0.24 $0.26 $0.24 $0.25 $0.25 412,048
2022-11-29 $0.23 $0.25 $0.23 $0.24 $0.24 99,096
2022-11-28 $0.25 $0.27 $0.22 $0.23 $0.23 180,072
2022-11-25 $0.25 $0.27 $0.25 $0.25 $0.25 23,398
2022-11-23 $0.23 $0.29 $0.23 $0.25 $0.25 221,612
2022-11-22 $0.25 $0.26 $0.23 $0.24 $0.24 116,783
2022-11-21 $0.28 $0.28 $0.22 $0.25 $0.25 302,767
2022-11-18 $0.28 $0.28 $0.25 $0.28 $0.28 46,473
2022-11-17 $0.29 $0.29 $0.26 $0.27 $0.27 116,253
2022-11-16 $0.28 $0.30 $0.26 $0.28 $0.28 313,531
2022-11-15 $0.28 $0.28 $0.25 $0.27 $0.27 66,229
2022-11-14 $0.26 $0.27 $0.26 $0.26 $0.26 23,358
2022-11-11 $0.26 $0.27 $0.25 $0.27 $0.27 133,665
2022-11-10 $0.26 $0.28 $0.25 $0.26 $0.26 69,641
2022-11-09 $0.25 $0.26 $0.24 $0.26 $0.26 157,500
2022-11-08 $0.27 $0.28 $0.22 $0.24 $0.24 242,267
2022-11-07 $0.26 $0.28 $0.24 $0.26 $0.26 118,122
2022-11-04 $0.25 $0.27 $0.24 $0.25 $0.25 74,367
2022-11-03 $0.25 $0.28 $0.24 $0.25 $0.25 220,457
2022-11-02 $0.27 $0.27 $0.24 $0.26 $0.26 75,139
2022-11-01 $0.26 $0.30 $0.24 $0.26 $0.26 331,626
2022-10-31 $0.28 $0.28 $0.25 $0.25 $0.25 257,701
2022-10-28 $0.30 $0.32 $0.21 $0.27 $0.27 906,317
2022-10-27 $0.33 $0.33 $0.30 $0.30 $0.30 163,447
2022-10-26 $0.32 $0.34 $0.31 $0.33 $0.33 220,549
2022-10-25 $0.31 $0.33 $0.31 $0.33 $0.33 319,200
2022-10-24 $0.33 $0.46 $0.29 $0.33 $0.33 2,841,734
2022-10-21 $0.31 $0.33 $0.30 $0.32 $0.32 74,008
2022-10-20 $0.33 $0.34 $0.30 $0.32 $0.32 241,299
2022-10-19 $0.33 $0.36 $0.31 $0.31 $0.31 416,399
2022-10-18 $0.31 $0.34 $0.31 $0.33 $0.33 228,433
2022-10-17 $0.31 $0.32 $0.30 $0.31 $0.31 129,500
2022-10-14 $0.31 $0.32 $0.29 $0.30 $0.30 190,793
2022-10-13 $0.31 $0.31 $0.30 $0.31 $0.31 117,249
2022-10-12 $0.31 $0.32 $0.30 $0.31 $0.31 111,896
2022-10-11 $0.30 $0.31 $0.29 $0.31 $0.31 309,015
2022-10-10 $0.32 $0.32 $0.29 $0.31 $0.31 342,846
2022-10-07 $0.32 $0.33 $0.30 $0.30 $0.30 324,392
2022-10-06 $0.36 $0.36 $0.31 $0.32 $0.32 582,381
2022-10-05 $0.31 $0.37 $0.30 $0.35 $0.35 1,469,441
2022-10-04 $0.29 $0.34 $0.26 $0.30 $0.30 1,020,530
2022-10-03 $0.31 $0.31 $0.28 $0.29 $0.29 135,272
2022-09-30 $0.31 $0.34 $0.29 $0.29 $0.29 309,250
2022-09-29 $0.28 $0.31 $0.28 $0.29 $0.29 76,343
2022-09-28 $0.30 $0.30 $0.28 $0.28 $0.28 132,802
2022-09-27 $0.30 $0.32 $0.28 $0.30 $0.30 324,318
2022-09-26 $0.31 $0.32 $0.30 $0.30 $0.30 133,385
2022-09-23 $0.34 $0.34 $0.25 $0.31 $0.31 456,135
2022-09-22 $0.33 $0.39 $0.29 $0.36 $0.36 1,138,550
2022-09-21 $0.35 $0.37 $0.33 $0.33 $0.33 307,032
2022-09-20 $0.36 $0.36 $0.34 $0.34 $0.34 89,015
2022-09-19 $0.38 $0.39 $0.34 $0.36 $0.36 259,339
2022-09-16 $0.39 $0.40 $0.38 $0.39 $0.39 237,216
2022-09-15 $0.40 $0.40 $0.38 $0.39 $0.39 262,249
2022-09-14 $0.41 $0.41 $0.39 $0.39 $0.39 286,628
2022-09-13 $0.41 $0.41 $0.38 $0.41 $0.41 258,601
2022-09-12 $0.38 $0.42 $0.37 $0.41 $0.41 539,700
2022-09-09 $0.40 $0.42 $0.38 $0.39 $0.39 231,995
2022-09-08 $0.39 $0.41 $0.37 $0.40 $0.40 306,358
2022-09-07 $0.37 $0.39 $0.36 $0.39 $0.39 117,184
2022-09-06 $0.38 $0.40 $0.37 $0.38 $0.38 141,474
2022-09-02 $0.39 $0.40 $0.37 $0.39 $0.39 74,790
2022-09-01 $0.41 $0.42 $0.36 $0.39 $0.39 417,063
2022-08-31 $0.42 $0.42 $0.40 $0.41 $0.41 283,753
2022-08-30 $0.40 $0.42 $0.40 $0.41 $0.41 210,124
2022-08-29 $0.42 $0.44 $0.39 $0.41 $0.41 346,332
2022-08-26 $0.45 $0.46 $0.41 $0.42 $0.42 389,327
2022-08-25 $0.46 $0.48 $0.44 $0.46 $0.46 513,736
2022-08-24 $0.44 $0.47 $0.39 $0.45 $0.45 893,709
2022-08-23 $0.42 $0.46 $0.39 $0.44 $0.44 428,574
2022-08-22 $0.41 $0.43 $0.39 $0.42 $0.42 280,714
2022-08-19 $0.44 $0.44 $0.40 $0.42 $0.42 399,667
2022-08-18 $0.45 $0.45 $0.42 $0.44 $0.44 418,640
2022-08-17 $0.43 $0.45 $0.42 $0.44 $0.44 417,979
2022-08-16 $0.45 $0.45 $0.43 $0.43 $0.43 217,305
2022-08-15 $0.44 $0.45 $0.40 $0.45 $0.45 542,053
2022-08-12 $0.39 $0.44 $0.39 $0.42 $0.42 656,638
2022-08-11 $0.39 $0.40 $0.38 $0.40 $0.40 243,984
2022-08-10 $0.38 $0.40 $0.38 $0.40 $0.40 298,171
2022-08-09 $0.42 $0.42 $0.37 $0.37 $0.37 543,033
2022-08-08 $0.40 $0.42 $0.38 $0.42 $0.42 357,480
2022-08-05 $0.41 $0.41 $0.39 $0.40 $0.40 469,200
2022-08-04 $0.46 $0.47 $0.41 $0.42 $0.42 806,556
2022-08-03 $0.43 $0.75 $0.41 $0.44 $0.44 6,973,053
2022-08-02 $0.39 $0.41 $0.38 $0.39 $0.39 290,762
2022-08-01 $0.39 $0.39 $0.37 $0.38 $0.38 147,288
2022-07-29 $0.41 $0.42 $0.34 $0.40 $0.40 254,411
2022-07-28 $0.44 $0.45 $0.39 $0.40 $0.40 292,933
2022-07-27 $0.48 $0.49 $0.41 $0.43 $0.43 213,369
2022-07-26 $0.49 $0.50 $0.46 $0.47 $0.47 56,866
2022-07-25 $0.51 $0.51 $0.47 $0.49 $0.49 85,330
2022-07-22 $0.52 $0.55 $0.46 $0.49 $0.49 234,381
2022-07-21 $0.53 $0.53 $0.51 $0.51 $0.51 94,390
2022-07-20 $0.50 $0.53 $0.50 $0.51 $0.51 73,694
2022-07-19 $0.51 $0.54 $0.50 $0.51 $0.51 175,524
2022-07-18 $0.53 $0.53 $0.50 $0.51 $0.51 90,257
2022-07-15 $0.54 $0.55 $0.46 $0.51 $0.51 378,372
2022-07-14 $0.63 $0.63 $0.55 $0.56 $0.56 574,786
2022-07-13 $0.69 $0.69 $0.64 $0.65 $0.65 1,035,856
2022-07-12 $0.64 $0.68 $0.60 $0.66 $0.66 350,407
2022-07-11 $0.68 $0.68 $0.63 $0.67 $0.67 158,821
2022-07-08 $0.66 $0.71 $0.63 $0.68 $0.68 270,243
2022-07-07 $0.65 $0.70 $0.61 $0.66 $0.66 459,523
2022-07-06 $0.64 $0.67 $0.60 $0.65 $0.65 234,345
2022-07-05 $0.61 $0.66 $0.56 $0.64 $0.64 304,087
2022-07-01 $0.68 $0.68 $0.60 $0.62 $0.62 210,081
2022-06-30 $0.64 $0.72 $0.58 $0.64 $0.64 1,678,004
2022-06-29 $0.63 $0.70 $0.55 $0.61 $0.61 1,002,615
2022-06-28 $0.52 $0.73 $0.52 $0.63 $0.63 1,608,745
2022-06-27 $0.51 $0.55 $0.48 $0.53 $0.53 175,557
2022-06-24 $0.48 $0.53 $0.48 $0.51 $0.51 129,799
2022-06-23 $0.46 $0.48 $0.45 $0.48 $0.48 127,552
2022-06-22 $0.47 $0.53 $0.46 $0.46 $0.46 421,927
2022-06-21 $0.48 $0.50 $0.46 $0.48 $0.48 132,279
2022-06-17 $0.47 $0.50 $0.45 $0.49 $0.49 82,244
2022-06-16 $0.44 $0.49 $0.44 $0.48 $0.48 177,153
2022-06-15 $0.41 $0.46 $0.41 $0.45 $0.45 186,387
2022-06-14 $0.47 $0.47 $0.38 $0.42 $0.42 598,106
2022-06-13 $0.48 $0.50 $0.43 $0.46 $0.46 142,261
2022-06-10 $0.52 $0.53 $0.48 $0.52 $0.52 135,674
2022-06-09 $0.53 $0.53 $0.48 $0.51 $0.51 115,834
2022-06-08 $0.51 $0.55 $0.51 $0.52 $0.52 159,693
2022-06-07 $0.50 $0.54 $0.48 $0.52 $0.52 319,427
2022-06-06 $0.55 $0.58 $0.40 $0.47 $0.47 913,526
2022-06-03 $0.54 $0.57 $0.51 $0.55 $0.55 188,326
2022-06-02 $0.55 $0.57 $0.51 $0.53 $0.53 136,086
2022-06-01 $0.60 $0.60 $0.53 $0.53 $0.53 189,889
2022-05-31 $0.60 $0.60 $0.56 $0.57 $0.57 206,536
2022-05-27 $0.54 $0.60 $0.52 $0.56 $0.56 77,115
2022-05-26 $0.53 $0.57 $0.51 $0.55 $0.55 170,875
2022-05-25 $0.52 $0.54 $0.50 $0.53 $0.53 226,283
2022-05-24 $0.57 $0.60 $0.34 $0.52 $0.52 399,530
2022-05-23 $0.59 $0.62 $0.55 $0.55 $0.55 306,450
2022-05-20 $0.60 $0.60 $0.55 $0.56 $0.56 275,552
2022-05-19 $0.58 $0.60 $0.55 $0.58 $0.58 173,177
2022-05-18 $0.61 $0.64 $0.56 $0.57 $0.57 346,292
2022-05-17 $0.55 $0.61 $0.53 $0.59 $0.59 583,082
2022-05-16 $0.77 $0.78 $0.49 $0.56 $0.56 996,794
2022-05-13 $0.91 $0.94 $0.69 $0.70 $0.70 1,292,593
2022-05-12 $0.92 $1.00 $0.91 $0.94 $0.94 225,196
2022-05-11 $1.10 $1.17 $1.00 $1.02 $1.02 216,222
2022-05-10 $1.20 $1.24 $1.05 $1.08 $1.08 161,951
2022-05-09 $1.25 $1.29 $1.12 $1.22 $1.22 267,645
2022-05-06 $1.29 $1.36 $1.26 $1.31 $1.31 427,407
2022-05-05 $1.31 $1.47 $1.27 $1.29 $1.29 329,344
2022-05-04 $1.36 $1.39 $1.27 $1.34 $1.34 462,818
2022-05-03 $1.26 $1.35 $1.23 $1.31 $1.31 787,336
2022-05-02 $1.22 $1.29 $1.16 $1.25 $1.25 380,324
2022-04-29 $1.27 $1.44 $1.24 $1.24 $1.24 839,716
2022-04-28 $1.37 $1.44 $1.25 $1.31 $1.31 995,622
2022-04-27 $1.44 $1.93 $1.41 $1.46 $1.46 6,007,266
2022-04-26 $1.72 $1.79 $1.46 $1.55 $1.55 3,866,347
2022-04-25 $1.96 $2.17 $1.84 $1.94 $1.94 10,760,889
2022-04-22 $2.42 $2.68 $1.86 $2.27 $2.27 171,112,139
2022-04-21 $1.18 $1.19 $1.13 $1.13 $1.13 144,120
2022-04-20 $1.24 $1.25 $1.17 $1.17 $1.17 176,416
2022-04-19 $1.23 $1.26 $1.21 $1.22 $1.22 85,872
2022-04-18 $1.35 $1.36 $1.20 $1.23 $1.23 245,517
2022-04-14 $1.42 $1.45 $1.31 $1.34 $1.34 200,168
2022-04-13 $1.40 $1.41 $1.35 $1.40 $1.40 194,969
2022-04-12 $1.32 $1.40 $1.31 $1.36 $1.36 158,510
2022-04-11 $1.43 $1.43 $1.33 $1.35 $1.35 138,685
2022-04-08 $1.56 $1.60 $1.40 $1.40 $1.40 389,735
2022-04-07 $1.62 $1.64 $1.53 $1.56 $1.56 123,230
2022-04-06 $1.63 $1.67 $1.54 $1.57 $1.57 252,893
2022-04-05 $1.75 $1.78 $1.62 $1.65 $1.65 334,041
2022-04-04 $1.80 $1.87 $1.74 $1.76 $1.76 261,905
2022-04-01 $1.90 $1.90 $1.76 $1.81 $1.81 204,415
2022-03-31 $1.86 $1.94 $1.78 $1.88 $1.88 421,635
2022-03-30 $1.79 $1.90 $1.74 $1.88 $1.88 372,688
2022-03-29 $1.88 $1.88 $1.74 $1.79 $1.79 640,895
2022-03-28 $2.00 $2.06 $1.83 $1.88 $1.88 605,250
2022-03-25 $2.17 $2.17 $1.96 $2.04 $2.04 842,019
2022-03-24 $2.17 $2.20 $2.09 $2.16 $2.16 721,933
2022-03-23 $2.16 $2.29 $2.08 $2.12 $2.12 1,316,276
2022-03-22 $2.31 $2.33 $2.15 $2.19 $2.19 1,481,531
2022-03-21 $2.16 $2.48 $2.10 $2.31 $2.31 9,372,307
2022-03-18 $7.04 $7.70 $6.87 $7.44 $7.44 347,702
2022-03-17 $7.17 $7.77 $6.86 $7.01 $7.01 373,268
2022-03-16 $7.68 $7.77 $7.09 $7.21 $7.21 263,809
2022-03-15 $6.97 $8.03 $6.65 $7.66 $7.66 545,360
2022-03-14 $7.06 $7.33 $6.46 $6.95 $6.95 270,754
2022-03-11 $6.28 $7.36 $6.00 $7.08 $7.08 831,428
2022-03-10 $6.58 $6.67 $6.01 $6.15 $6.15 196,983
2022-03-09 $6.51 $6.79 $6.12 $6.64 $6.64 105,050
2022-03-08 $5.96 $6.45 $5.73 $6.29 $6.29 90,367
2022-03-07 $6.00 $6.49 $5.71 $5.98 $5.98 91,033
2022-03-04 $5.99 $6.49 $5.41 $6.02 $6.02 140,631
2022-03-03 $6.70 $6.80 $5.95 $6.08 $6.08 189,126
2022-03-02 $6.11 $6.69 $6.11 $6.66 $6.66 58,497
2022-03-01 $7.16 $7.19 $5.51 $6.09 $6.09 308,545
2022-02-28 $7.75 $7.96 $7.15 $7.39 $7.39 168,651
2022-02-25 $8.00 $8.20 $7.70 $7.86 $7.86 203,818
2022-02-24 $7.06 $8.19 $7.06 $8.00 $8.00 135,620
2022-02-23 $7.86 $8.35 $7.02 $7.67 $7.67 277,258
2022-02-22 $6.20 $7.87 $6.20 $7.64 $7.64 542,849
2022-02-18 $5.80 $7.02 $5.76 $6.55 $6.55 498,468
2022-02-17 $5.56 $5.99 $5.42 $5.69 $5.69 139,395
2022-02-16 $5.42 $5.80 $5.42 $5.59 $5.59 51,117
2022-02-15 $5.20 $5.75 $5.20 $5.63 $5.63 37,070
2022-02-14 $5.13 $5.29 $5.11 $5.12 $5.12 16,654
2022-02-11 $5.38 $5.52 $5.11 $5.16 $5.16 21,211
2022-02-10 $5.35 $5.69 $5.21 $5.30 $5.30 58,104
2022-02-09 $5.48 $5.85 $5.29 $5.44 $5.44 57,225
2022-02-08 $5.60 $5.69 $5.25 $5.44 $5.44 29,656
2022-02-07 $5.30 $5.72 $5.21 $5.60 $5.60 56,703
2022-02-04 $4.72 $5.21 $4.62 $5.14 $5.14 61,222
2022-02-03 $4.58 $4.74 $4.54 $4.70 $4.70 10,897
2022-02-02 $5.00 $5.25 $4.50 $4.65 $4.65 172,108
2022-02-01 $4.80 $5.69 $4.80 $4.95 $4.95 365,256
2022-01-31 $4.46 $5.08 $4.45 $4.88 $4.88 51,757
2022-01-28 $4.32 $4.74 $4.29 $4.45 $4.45 41,062
2022-01-27 $4.68 $4.78 $4.28 $4.33 $4.33 75,768
2022-01-26 $4.97 $5.19 $4.50 $4.55 $4.55 92,382
2022-01-25 $4.90 $5.38 $4.60 $4.86 $4.86 122,652
2022-01-24 $4.60 $5.19 $4.07 $5.03 $5.03 138,110
2022-01-21 $5.00 $5.15 $4.52 $4.77 $4.77 75,800
2022-01-20 $5.46 $5.58 $4.97 $4.97 $4.97 99,285
2022-01-19 $5.89 $6.00 $5.39 $5.45 $5.45 78,114
2022-01-18 $6.15 $6.36 $5.61 $5.75 $5.75 200,703
2022-01-14 $6.78 $7.23 $5.71 $6.35 $6.35 359,358
2022-01-13 $7.15 $7.44 $6.78 $6.96 $6.96 48,453
2022-01-12 $6.98 $7.26 $6.78 $7.15 $7.15 61,767
2022-01-11 $6.90 $7.26 $6.56 $7.12 $7.12 63,537
2022-01-10 $7.44 $7.59 $6.51 $6.75 $6.75 193,900
2022-01-07 $7.70 $7.93 $7.34 $7.51 $7.51 82,699
2022-01-06 $7.60 $8.40 $7.16 $7.76 $7.76 286,874
2022-01-05 $7.89 $7.89 $7.30 $7.76 $7.76 180,408
2022-01-04 $7.19 $8.30 $7.18 $8.00 $8.00 544,387
2022-01-03 $6.00 $7.19 $6.00 $7.08 $7.08 398,237
2021-12-31 $6.11 $6.18 $5.86 $5.98 $5.98 59,493
2021-12-30 $5.98 $6.19 $5.86 $6.11 $6.11 81,853
2021-12-29 $5.95 $6.06 $5.70 $6.06 $6.06 63,725
2021-12-28 $5.86 $6.03 $5.60 $6.02 $6.02 126,282
2021-12-27 $6.00 $6.06 $5.80 $5.96 $5.96 146,495
2021-12-23 $6.59 $6.60 $5.65 $6.21 $6.21 923,300
2021-12-22 $6.21 $6.95 $6.00 $6.18 $6.18 945,592
2021-12-21 $5.64 $6.49 $5.29 $6.36 $6.36 937,965
2021-12-20 $5.77 $5.83 $5.00 $5.46 $5.46 322,954
2021-12-17 $6.02 $6.04 $5.53 $6.01 $6.01 211,672
2021-12-16 $6.15 $6.15 $5.70 $6.14 $6.14 144,930
2021-12-15 $5.94 $6.29 $5.53 $6.20 $6.20 787,806
2021-12-14 $5.06 $6.75 $4.84 $6.15 $6.15 4,216,726
2021-12-13 $5.03 $5.50 $4.84 $5.04 $5.04 206,817
2021-12-10 $6.26 $6.43 $4.67 $5.03 $5.03 554,765
2021-12-09 $5.82 $6.50 $5.68 $6.24 $6.24 211,265
2021-12-08 $5.46 $6.17 $5.25 $5.90 $5.90 160,847
2021-12-07 $5.15 $5.94 $4.98 $5.56 $5.56 210,352
2021-12-06 $4.80 $5.34 $4.58 $4.98 $4.98 143,980
2021-12-03 $5.01 $5.22 $4.61 $4.80 $4.80 219,846
2021-12-02 $5.08 $5.59 $4.94 $4.94 $4.94 273,360
2021-12-01 $5.47 $5.68 $4.95 $5.37 $5.37 348,671
2021-11-30 $5.82 $6.10 $4.91 $5.47 $5.47 476,632
2021-11-29 $5.08 $6.14 $5.05 $6.05 $6.05 1,106,911
2021-11-26 $4.70 $5.39 $4.65 $5.31 $5.31 592,099
2021-11-24 $5.00 $5.45 $4.50 $5.39 $5.39 3,331,840
2021-11-23 $4.08 $8.54 $4.08 $7.30 $7.30 26,768,340
2021-11-22 $4.70 $5.15 $4.02 $4.02 $4.02 312,786
2021-11-19 $4.36 $4.78 $4.18 $4.44 $4.44 108,968
2021-11-18 $4.35 $4.75 $4.18 $4.36 $4.36 186,824
2021-11-17 $4.69 $4.78 $4.35 $4.40 $4.40 91,234
2021-11-16 $4.69 $4.87 $4.57 $4.80 $4.80 111,533
2021-11-15 $4.92 $5.23 $4.66 $4.77 $4.77 80,114
2021-11-12 $5.15 $5.26 $4.81 $4.98 $4.98 97,521
2021-11-11 $4.83 $5.49 $4.70 $5.09 $5.09 252,796
2021-11-10 $5.25 $5.30 $4.64 $4.79 $4.79 88,754
2021-11-09 $5.22 $5.59 $4.93 $5.30 $5.30 160,785
2021-11-08 $5.40 $5.54 $5.15 $5.27 $5.27 62,585
2021-11-05 $6.07 $6.12 $5.20 $5.42 $5.42 119,224
2021-11-04 $5.43 $6.70 $5.40 $6.15 $6.15 546,408
2021-11-03 $5.15 $5.51 $4.96 $5.50 $5.50 61,105
2021-11-02 $4.90 $5.36 $4.83 $5.18 $5.18 68,709
2021-11-01 $4.70 $5.26 $4.70 $4.93 $4.93 62,784
2021-10-29 $4.84 $5.09 $4.57 $4.76 $4.76 52,363
2021-10-28 $4.94 $5.46 $4.51 $4.88 $4.88 50,835
2021-10-27 $4.89 $5.30 $4.55 $4.89 $4.89 46,234
2021-10-26 $4.95 $5.10 $4.75 $4.82 $4.82 35,056
2021-10-25 $5.13 $5.28 $4.91 $4.95 $4.95 36,241
2021-10-22 $5.37 $5.44 $4.84 $5.10 $5.10 87,868
2021-10-21 $5.44 $5.93 $5.26 $5.38 $5.38 145,327
2021-10-20 $5.78 $5.79 $5.26 $5.43 $5.43 142,722
2021-10-19 $6.16 $6.26 $5.67 $5.74 $5.74 230,565
2021-10-18 $6.63 $6.66 $6.00 $6.16 $6.16 87,721
2021-10-15 $6.47 $6.96 $6.42 $6.73 $6.73 60,780
2021-10-14 $7.14 $7.34 $6.33 $6.45 $6.45 91,102
2021-10-13 $6.82 $7.60 $6.70 $7.07 $7.07 230,261
2021-10-12 $6.92 $6.96 $6.66 $6.84 $6.84 40,946
2021-10-11 $6.87 $7.04 $6.85 $6.96 $6.96 18,947
2021-10-08 $7.01 $7.19 $6.83 $6.85 $6.85 27,713
2021-10-07 $7.01 $7.26 $6.94 $6.98 $6.98 33,880
2021-10-06 $6.84 $7.14 $6.77 $7.00 $7.00 36,456
2021-10-05 $7.01 $7.30 $6.70 $6.93 $6.93 25,662
2021-10-04 $7.14 $7.20 $6.64 $7.01 $7.01 46,192
2021-10-01 $7.31 $7.31 $6.90 $7.07 $7.07 53,110
2021-09-30 $6.50 $7.79 $6.50 $7.27 $7.27 121,698
2021-09-29 $6.83 $6.98 $6.54 $6.54 $6.54 47,718
2021-09-28 $6.87 $7.18 $6.56 $6.91 $6.91 70,628
2021-09-27 $7.56 $7.86 $6.78 $7.00 $7.00 127,338
2021-09-24 $6.93 $7.79 $6.90 $7.54 $7.54 121,379
2021-09-23 $7.07 $7.33 $7.02 $7.02 $7.02 24,260
2021-09-22 $6.69 $7.10 $6.51 $7.06 $7.06 31,174
2021-09-21 $6.69 $6.88 $6.60 $6.61 $6.61 23,201
2021-09-20 $6.73 $6.90 $6.50 $6.58 $6.58 101,528
2021-09-17 $6.51 $7.66 $6.51 $6.98 $6.98 148,525
2021-09-16 $7.16 $7.34 $6.29 $6.58 $6.58 127,096
2021-09-15 $6.96 $7.36 $6.91 $7.23 $7.23 74,095
2021-09-14 $8.13 $8.35 $6.80 $7.10 $7.10 235,296
2021-09-13 $7.59 $8.35 $7.44 $8.25 $8.25 173,089
2021-09-10 $9.60 $10.36 $7.25 $7.58 $7.58 469,454
2021-09-09 $9.00 $9.79 $9.00 $9.68 $9.68 253,119
2021-09-08 $8.66 $9.46 $8.43 $8.82 $8.82 208,264
2021-09-07 $8.34 $8.99 $8.22 $8.84 $8.84 257,495
2021-09-03 $7.95 $8.46 $7.70 $8.33 $8.33 265,364
2021-09-02 $7.18 $8.19 $7.16 $7.97 $7.97 355,530
2021-09-01 $6.72 $7.60 $6.10 $7.48 $7.48 629,797
2021-08-31 $5.71 $8.20 $5.71 $7.03 $7.03 5,206,327
2021-08-30 $5.53 $5.67 $5.25 $5.67 $5.67 104,765
2021-08-27 $4.75 $5.63 $4.68 $5.51 $5.51 218,131
2021-08-26 $4.63 $4.92 $4.50 $4.74 $4.74 92,514
2021-08-25 $4.50 $4.59 $4.42 $4.55 $4.55 38,458
2021-08-24 $4.22 $4.74 $4.21 $4.47 $4.47 228,474
2021-08-23 $4.15 $4.40 $4.09 $4.20 $4.20 71,611
2021-08-20 $3.88 $4.20 $3.86 $4.01 $4.01 120,513
2021-08-19 $4.09 $4.24 $3.87 $3.90 $3.90 101,178
2021-08-18 $4.13 $4.39 $3.85 $4.15 $4.15 208,882
2021-08-17 $3.87 $4.24 $3.83 $4.04 $4.04 64,777
2021-08-16 $4.11 $4.29 $3.85 $3.85 $3.85 73,138
2021-08-13 $4.16 $4.26 $4.09 $4.11 $4.11 27,595
2021-08-12 $4.47 $4.50 $4.08 $4.18 $4.18 172,451
2021-08-11 $4.35 $4.59 $4.30 $4.48 $4.48 83,023
2021-08-10 $4.50 $4.66 $4.19 $4.35 $4.35 35,701
2021-08-09 $4.50 $4.60 $4.32 $4.41 $4.41 54,420
2021-08-06 $4.23 $4.73 $4.23 $4.47 $4.47 44,164
2021-08-05 $4.31 $4.76 $4.20 $4.49 $4.49 87,420
2021-08-04 $4.28 $4.89 $4.13 $4.38 $4.38 53,567
2021-08-03 $4.46 $4.99 $4.36 $4.50 $4.50 96,712
2021-08-02 $4.38 $4.69 $4.36 $4.53 $4.53 8,071
2021-07-30 $4.64 $4.71 $4.51 $4.59 $4.59 26,284
2021-07-29 $4.02 $4.95 $4.02 $4.59 $4.59 73,696
2021-07-28 $4.22 $4.28 $3.93 $4.02 $4.02 46,480
2021-07-27 $4.65 $4.65 $4.18 $4.19 $4.19 58,384
2021-07-26 $4.75 $4.85 $4.61 $4.65 $4.65 16,606
2021-07-23 $4.92 $5.12 $4.76 $4.76 $4.76 128,638
2021-07-22 $5.05 $5.05 $4.84 $4.84 $4.84 15,148
2021-07-21 $5.15 $5.15 $4.80 $4.83 $4.83 26,932
2021-07-20 $4.92 $4.92 $4.73 $4.81 $4.81 28,318
2021-07-19 $5.12 $5.14 $4.87 $4.90 $4.90 39,481
2021-07-16 $5.26 $5.26 $5.10 $5.11 $5.11 16,112
2021-07-15 $5.35 $5.35 $5.20 $5.21 $5.21 11,331
2021-07-14 $5.37 $5.70 $5.27 $5.39 $5.39 67,641
2021-07-13 $5.36 $6.19 $5.12 $5.37 $5.37 157,787
2021-07-12 $5.31 $5.46 $5.22 $5.45 $5.45 13,377
2021-07-09 $5.08 $5.44 $5.08 $5.26 $5.26 15,799
2021-07-08 $5.07 $5.31 $5.07 $5.26 $5.26 11,983
2021-07-07 $5.24 $5.31 $5.04 $5.23 $5.23 20,311
2021-07-06 $5.35 $5.48 $5.22 $5.28 $5.28 35,906
2021-07-02 $5.40 $5.43 $5.19 $5.43 $5.43 18,765
2021-07-01 $5.41 $5.54 $5.20 $5.39 $5.39 21,804
2021-06-30 $5.61 $5.62 $5.43 $5.44 $5.44 14,644
2021-06-29 $5.88 $5.88 $5.43 $5.71 $5.71 40,083
2021-06-28 $5.36 $5.88 $5.36 $5.83 $5.83 86,095
2021-06-25 $5.42 $5.79 $5.33 $5.41 $5.41 103,352
2021-06-24 $5.26 $5.77 $5.24 $5.34 $5.34 98,334
2021-06-23 $5.08 $5.37 $4.92 $5.30 $5.30 33,798
2021-06-22 $5.11 $5.21 $4.96 $5.10 $5.10 55,911
2021-06-21 $5.50 $5.50 $5.13 $5.13 $5.13 56,084
2021-06-18 $4.76 $5.46 $4.71 $5.34 $5.34 405,250
2021-06-17 $4.59 $4.92 $4.59 $4.79 $4.79 50,482
2021-06-16 $4.85 $4.85 $4.50 $4.62 $4.62 97,747
2021-06-15 $5.04 $5.04 $4.78 $4.90 $4.90 61,567
2021-06-14 $5.00 $5.12 $4.75 $5.04 $5.04 60,794
2021-06-11 $4.80 $5.40 $4.70 $4.98 $4.98 294,974
2021-06-10 $4.38 $6.49 $4.38 $4.90 $4.90 1,812,801
2021-06-09 $4.20 $4.39 $4.20 $4.33 $4.33 30,287
2021-06-08 $4.34 $4.35 $4.20 $4.20 $4.20 19,584
2021-06-07 $4.18 $4.39 $4.13 $4.33 $4.33 58,091
2021-06-04 $4.13 $4.16 $4.00 $4.03 $4.03 75,272
2021-06-03 $4.03 $4.14 $4.00 $4.08 $4.08 15,539
2021-06-02 $4.05 $4.17 $4.00 $4.00 $4.00 17,330
2021-06-01 $4.08 $4.37 $4.03 $4.10 $4.10 23,844
2021-05-28 $4.65 $4.65 $3.90 $4.00 $4.00 97,537
2021-05-27 $4.31 $4.64 $4.16 $4.51 $4.51 36,491
2021-05-26 $4.10 $4.94 $3.91 $4.36 $4.36 174,038
2021-05-25 $3.85 $4.16 $3.76 $4.14 $4.14 43,087
2021-05-24 $3.82 $3.88 $3.72 $3.79 $3.79 18,304
2021-05-21 $3.82 $3.95 $3.76 $3.83 $3.83 18,110
2021-05-20 $3.84 $3.84 $3.66 $3.78 $3.78 33,136
2021-05-19 $3.69 $3.83 $3.68 $3.80 $3.80 7,817
2021-05-18 $3.73 $3.80 $3.69 $3.74 $3.74 12,179
2021-05-17 $3.66 $3.83 $3.66 $3.69 $3.69 32,775
2021-05-14 $3.70 $3.80 $3.62 $3.66 $3.66 27,459
2021-05-13 $3.70 $3.79 $3.61 $3.71 $3.71 20,025
2021-05-12 $3.89 $3.98 $3.75 $3.75 $3.75 23,598
2021-05-11 $3.99 $4.04 $3.84 $3.95 $3.95 14,332
2021-05-10 $4.08 $4.20 $3.95 $4.07 $4.07 24,176
2021-05-07 $3.98 $4.09 $3.86 $4.08 $4.08 14,812
2021-05-06 $3.98 $4.00 $3.83 $3.88 $3.88 29,321
2021-05-05 $3.94 $4.35 $3.92 $4.05 $4.05 85,022
2021-05-04 $3.88 $4.10 $3.81 $3.87 $3.87 100,198
2021-05-03 $4.24 $4.30 $4.12 $4.12 $4.12 13,549
2021-04-30 $4.37 $4.43 $4.20 $4.28 $4.28 26,553
2021-04-29 $4.49 $4.56 $4.36 $4.39 $4.39 21,479
2021-04-28 $4.50 $4.50 $4.32 $4.44 $4.44 29,276
2021-04-27 $4.56 $4.60 $4.50 $4.54 $4.54 20,211
2021-04-26 $4.49 $4.68 $4.45 $4.66 $4.66 26,662
2021-04-23 $4.60 $4.65 $4.42 $4.49 $4.49 87,437
2021-04-22 $4.38 $4.59 $4.37 $4.57 $4.57 27,592
2021-04-21 $4.32 $4.58 $4.32 $4.41 $4.41 114,383
2021-04-20 $4.37 $4.37 $4.31 $4.32 $4.32 12,884
2021-04-19 $4.47 $4.61 $4.38 $4.39 $4.39 21,146
2021-04-16 $4.57 $4.67 $4.50 $4.55 $4.55 7,343
2021-04-15 $4.79 $4.79 $4.38 $4.64 $4.64 42,515
2021-04-14 $5.07 $5.15 $4.72 $4.87 $4.87 45,108
2021-04-13 $4.78 $5.15 $4.60 $5.12 $5.12 251,843
2021-04-12 $4.58 $4.58 $4.40 $4.44 $4.44 470,225
2021-04-09 $4.62 $4.72 $4.53 $4.66 $4.66 8,846
2021-04-08 $4.91 $4.91 $4.51 $4.60 $4.60 38,525
2021-04-07 $4.90 $4.93 $4.57 $4.88 $4.88 74,406
2021-04-06 $4.59 $4.63 $4.45 $4.51 $4.51 102,299
2021-04-05 $4.92 $4.98 $4.67 $4.67 $4.67 20,691
2021-04-01 $4.70 $4.92 $4.62 $4.88 $4.88 44,505
2021-03-31 $4.60 $4.94 $4.43 $4.64 $4.64 46,607
2021-03-30 $4.65 $4.65 $4.40 $4.50 $4.50 23,150
2021-03-29 $4.30 $4.79 $4.30 $4.72 $4.72 42,532
2021-03-26 $4.70 $4.70 $4.30 $4.41 $4.41 21,980
2021-03-25 $4.62 $4.62 $4.30 $4.38 $4.38 52,285
2021-03-24 $5.10 $5.10 $4.32 $4.32 $4.32 64,368
2021-03-23 $5.30 $5.40 $4.91 $4.98 $4.98 49,818
2021-03-22 $5.11 $5.63 $5.11 $5.15 $5.15 16,777
2021-03-19 $5.40 $5.63 $5.02 $5.02 $5.02 58,556
2021-03-18 $5.40 $5.49 $5.30 $5.31 $5.31 25,295
2021-03-17 $5.65 $5.80 $5.12 $5.43 $5.43 52,797
2021-03-16 $5.77 $5.90 $5.44 $5.45 $5.45 42,405
2021-03-15 $5.85 $5.95 $5.56 $5.82 $5.82 63,293
2021-03-12 $5.87 $5.87 $5.51 $5.56 $5.56 31,668
2021-03-11 $5.30 $5.98 $5.24 $5.90 $5.90 49,651
2021-03-10 $5.18 $5.50 $5.18 $5.24 $5.24 40,555
2021-03-09 $5.35 $5.43 $5.18 $5.18 $5.18 39,284
2021-03-08 $5.20 $5.47 $5.20 $5.25 $5.25 24,310
2021-03-05 $5.40 $5.44 $4.90 $5.00 $5.00 72,821
2021-03-04 $5.81 $5.81 $5.21 $5.30 $5.30 49,862
2021-03-03 $5.99 $6.03 $5.75 $5.80 $5.80 70,933
2021-03-02 $6.10 $6.30 $5.90 $5.98 $5.98 36,554
2021-03-01 $6.25 $6.50 $6.20 $6.20 $6.20 19,394
2021-02-26 $6.34 $6.49 $6.11 $6.11 $6.11 19,359
2021-02-25 $6.88 $6.88 $6.12 $6.12 $6.12 39,429
2021-02-24 $6.04 $6.97 $6.04 $6.89 $6.89 60,215
2021-02-23 $6.49 $6.50 $5.81 $6.26 $6.26 81,288
2021-02-22 $7.04 $7.04 $6.49 $6.50 $6.50 169,098
2021-02-19 $7.21 $7.32 $6.94 $7.04 $7.04 79,553
2021-02-18 $7.62 $7.62 $6.79 $7.35 $7.35 128,101
2021-02-17 $7.75 $7.85 $7.35 $7.46 $7.46 121,954
2021-02-16 $7.95 $7.96 $7.35 $7.65 $7.65 148,986
2021-02-12 $7.65 $7.90 $7.15 $7.83 $7.83 208,305
2021-02-11 $7.71 $7.89 $6.82 $7.60 $7.60 375,226
2021-02-10 $9.01 $9.90 $7.50 $7.52 $7.52 3,383,301

Vallon Pharmaceuticals Inc (VLON) News Headlines

Recent Vallon Pharmaceuticals Inc (VLON) 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.