Virpax Pharmaceuticals Inc (VRPX) Exchange: NASDAQ
Data as of April 18, 2024
$3.55 ($-0.06) -1.66%
Virpax Pharmaceuticals Inc - Daily Information
Click for more stock information on Virpax Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $3.40 |
| Previous Close | $3.55 |
| High | $3.55 |
| Low | $3.25 |
| Adjusted Open | $3.40 |
| Previous Adjusted Close | $3.55 |
| Adjusted High | $3.55 |
| Adjusted Low | $3.25 |
About Virpax Pharmaceuticals Inc (VRPX)
Virpax Pharmaceuticals Inc
Invest in Virpax Pharmaceuticals Inc (VRPX)
Historical Stock Data for Virpax Pharmaceuticals Inc (VRPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.40 | $3.55 | $3.25 | $3.55 | $3.55 | 9,177 |
| 2024-04-11 | $3.62 | $3.62 | $3.61 | $3.61 | $3.61 | 1,020 |
| 2024-04-10 | $3.60 | $3.70 | $3.60 | $3.66 | $3.66 | 1,983 |
| 2024-04-09 | $3.63 | $3.65 | $3.34 | $3.51 | $3.51 | 7,381 |
| 2024-04-08 | $3.65 | $4.05 | $3.45 | $3.75 | $3.75 | 26,838 |
| 2024-04-05 | $3.96 | $3.96 | $3.61 | $3.89 | $3.89 | 16,955 |
| 2024-04-04 | $4.07 | $4.17 | $3.99 | $4.09 | $4.09 | 1,554 |
| 2024-04-03 | $4.24 | $4.24 | $4.07 | $4.16 | $4.16 | 3,406 |
| 2024-04-02 | $4.13 | $4.24 | $4.00 | $4.17 | $4.17 | 7,667 |
| 2024-04-01 | $4.27 | $4.27 | $3.97 | $4.21 | $4.21 | 9,687 |
| 2024-03-28 | $3.72 | $4.26 | $3.72 | $4.26 | $4.26 | 15,504 |
| 2024-03-27 | $3.76 | $3.97 | $3.48 | $3.77 | $3.77 | 7,731 |
| 2024-03-26 | $3.78 | $3.90 | $3.69 | $3.88 | $3.88 | 14,431 |
| 2024-03-25 | $3.81 | $3.99 | $3.65 | $3.81 | $3.81 | 5,410 |
| 2024-03-22 | $4.00 | $4.30 | $3.71 | $4.03 | $4.03 | 24,348 |
| 2024-03-21 | $4.39 | $4.69 | $4.00 | $4.14 | $4.14 | 27,130 |
| 2024-03-20 | $4.09 | $4.83 | $4.09 | $4.39 | $4.39 | 81,091 |
| 2024-03-19 | $3.58 | $4.30 | $3.49 | $4.18 | $4.18 | 72,624 |
| 2024-03-18 | $3.96 | $3.96 | $3.53 | $3.73 | $3.73 | 4,308 |
| 2024-03-15 | $3.79 | $4.20 | $3.40 | $4.17 | $4.17 | 15,644 |
| 2024-03-14 | $3.61 | $3.89 | $3.34 | $3.87 | $3.87 | 48,197 |
| 2024-03-13 | $3.94 | $3.94 | $3.48 | $3.52 | $3.52 | 20,807 |
| 2024-03-12 | $4.86 | $4.86 | $3.78 | $4.02 | $4.02 | 100,795 |
| 2024-03-11 | $4.52 | $5.48 | $4.52 | $4.95 | $4.95 | 539,398 |
| 2024-03-08 | $4.39 | $4.78 | $4.30 | $4.53 | $4.53 | 31,192 |
| 2024-03-07 | $4.06 | $4.52 | $4.00 | $4.23 | $4.23 | 13,875 |
| 2024-03-06 | $4.36 | $4.46 | $3.85 | $3.98 | $3.98 | 36,689 |
| 2024-03-05 | $3.95 | $4.34 | $3.71 | $4.30 | $4.30 | 23,933 |
| 2024-03-04 | $3.52 | $3.79 | $3.52 | $3.77 | $3.77 | 10,047 |
| 2024-03-01 | $2.64 | $3.71 | $2.64 | $3.51 | $3.51 | 39,525 |
| 2024-02-29 | $0.31 | $0.31 | $0.30 | $0.31 | $3.05 | 5,240 |
| 2024-02-28 | $0.28 | $0.32 | $0.28 | $0.32 | $3.18 | 10,869 |
| 2024-02-27 | $0.29 | $0.31 | $0.29 | $0.29 | $2.90 | 14,636 |
| 2024-02-26 | $0.35 | $0.35 | $0.34 | $0.34 | $3.40 | 8,677 |
| 2024-02-23 | $0.32 | $0.34 | $0.32 | $0.34 | $3.38 | 3,458 |
| 2024-02-22 | $0.29 | $0.32 | $0.28 | $0.31 | $3.10 | 11,857 |
| 2024-02-21 | $0.27 | $0.33 | $0.27 | $0.30 | $3.00 | 26,048 |
| 2024-02-20 | $0.35 | $0.35 | $0.27 | $0.27 | $2.70 | 13,448 |
| 2024-02-16 | $0.36 | $0.36 | $0.31 | $0.33 | $3.31 | 8,572 |
| 2024-02-15 | $0.36 | $0.39 | $0.35 | $0.36 | $3.55 | 5,536 |
| 2024-02-14 | $0.37 | $0.39 | $0.35 | $0.39 | $3.86 | 5,307 |
| 2024-02-13 | $0.37 | $0.38 | $0.36 | $0.37 | $3.69 | 4,679 |
| 2024-02-12 | $0.35 | $0.38 | $0.35 | $0.36 | $3.59 | 4,119 |
| 2024-02-09 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 69,092 |
| 2024-02-08 | $0.37 | $0.40 | $0.34 | $0.37 | $0.37 | 41,343 |
| 2024-02-07 | $0.40 | $0.42 | $0.35 | $0.38 | $0.38 | 472,697 |
| 2024-02-06 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 153,312 |
| 2024-02-05 | $0.32 | $0.40 | $0.32 | $0.37 | $0.37 | 284,362 |
| 2024-02-02 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 38,771 |
| 2024-02-01 | $0.33 | $0.40 | $0.32 | $0.35 | $0.35 | 147,955 |
| 2024-01-31 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 35,941 |
| 2024-01-30 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 10,271 |
| 2024-01-29 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 16,070 |
| 2024-01-26 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 23,561 |
| 2024-01-25 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 20,953 |
| 2024-01-24 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 32,286 |
| 2024-01-23 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 9,769 |
| 2024-01-22 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 63,293 |
| 2024-01-19 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 28,298 |
| 2024-01-18 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 46,161 |
| 2024-01-17 | $0.29 | $0.32 | $0.26 | $0.30 | $0.30 | 108,255 |
| 2024-01-16 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 50,278 |
| 2024-01-12 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 31,085 |
| 2024-01-11 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 137,445 |
| 2024-01-10 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 41,934 |
| 2024-01-09 | $0.33 | $0.33 | $0.27 | $0.31 | $0.31 | 43,649 |
| 2024-01-08 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 52,792 |
| 2024-01-05 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 19,225 |
| 2024-01-04 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 58,179 |
| 2024-01-03 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 26,117 |
| 2024-01-02 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 100,839 |
| 2023-12-29 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 153,257 |
| 2023-12-28 | $0.33 | $0.35 | $0.31 | $0.33 | $0.33 | 110,611 |
| 2023-12-27 | $0.34 | $0.35 | $0.31 | $0.34 | $0.34 | 140,088 |
| 2023-12-26 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 95,564 |
| 2023-12-22 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 112,247 |
| 2023-12-21 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 155,957 |
| 2023-12-20 | $0.37 | $0.37 | $0.33 | $0.36 | $0.36 | 186,368 |
| 2023-12-19 | $0.33 | $0.37 | $0.30 | $0.36 | $0.36 | 347,715 |
| 2023-12-18 | $0.38 | $0.39 | $0.30 | $0.34 | $0.34 | 870,115 |
| 2023-12-15 | $0.31 | $0.49 | $0.27 | $0.39 | $0.39 | 10,615,888 |
| 2023-12-14 | $0.37 | $0.37 | $0.24 | $0.24 | $0.24 | 1,040,678 |
| 2023-12-13 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 123,605 |
| 2023-12-12 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 158,486 |
| 2023-12-11 | $0.35 | $0.41 | $0.35 | $0.41 | $0.41 | 253,757 |
| 2023-12-08 | $0.38 | $0.40 | $0.35 | $0.35 | $0.35 | 49,807 |
| 2023-12-07 | $0.37 | $0.42 | $0.34 | $0.40 | $0.40 | 206,898 |
| 2023-12-06 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 113,974 |
| 2023-12-05 | $0.41 | $0.44 | $0.38 | $0.41 | $0.41 | 235,746 |
| 2023-12-04 | $0.40 | $0.45 | $0.38 | $0.45 | $0.45 | 788,599 |
| 2023-12-01 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 6,435 |
| 2023-11-30 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 45,718 |
| 2023-11-29 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 57,316 |
| 2023-11-28 | $0.50 | $0.50 | $0.33 | $0.41 | $0.41 | 312,108 |
| 2023-11-27 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 33,347 |
| 2023-11-24 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 30,801 |
| 2023-11-22 | $0.62 | $0.62 | $0.49 | $0.53 | $0.53 | 98,352 |
| 2023-11-21 | $0.68 | $0.72 | $0.61 | $0.62 | $0.62 | 16,431 |
| 2023-11-20 | $0.71 | $0.72 | $0.65 | $0.65 | $0.65 | 23,889 |
| 2023-11-17 | $0.76 | $0.76 | $0.67 | $0.70 | $0.70 | 41,131 |
| 2023-11-16 | $0.70 | $0.80 | $0.66 | $0.71 | $0.71 | 30,283 |
| 2023-11-15 | $0.80 | $0.80 | $0.70 | $0.74 | $0.74 | 16,586 |
| 2023-11-14 | $0.79 | $0.80 | $0.72 | $0.80 | $0.80 | 54,289 |
| 2023-11-13 | $0.73 | $0.78 | $0.68 | $0.76 | $0.76 | 11,868 |
| 2023-11-10 | $0.78 | $0.78 | $0.70 | $0.73 | $0.73 | 21,943 |
| 2023-11-09 | $0.72 | $0.77 | $0.69 | $0.72 | $0.72 | 2,307 |
| 2023-11-08 | $0.76 | $0.76 | $0.70 | $0.71 | $0.71 | 26,988 |
| 2023-11-07 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 5,130 |
| 2023-11-06 | $0.79 | $0.79 | $0.72 | $0.75 | $0.75 | 5,190 |
| 2023-11-03 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 7,990 |
| 2023-11-02 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 17,373 |
| 2023-11-01 | $0.76 | $0.76 | $0.69 | $0.69 | $0.69 | 6,607 |
| 2023-10-31 | $0.72 | $0.75 | $0.70 | $0.75 | $0.75 | 3,329 |
| 2023-10-30 | $0.72 | $0.75 | $0.69 | $0.72 | $0.72 | 15,242 |
| 2023-10-27 | $0.74 | $0.75 | $0.71 | $0.71 | $0.71 | 8,073 |
| 2023-10-26 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 7,276 |
| 2023-10-25 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 2,518 |
| 2023-10-24 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 5,730 |
| 2023-10-23 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 26,593 |
| 2023-10-20 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 46,550 |
| 2023-10-19 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 40,435 |
| 2023-10-18 | $0.79 | $0.85 | $0.78 | $0.78 | $0.78 | 14,326 |
| 2023-10-17 | $0.79 | $0.84 | $0.78 | $0.78 | $0.78 | 15,353 |
| 2023-10-16 | $0.78 | $0.83 | $0.77 | $0.78 | $0.78 | 12,261 |
| 2023-10-13 | $0.81 | $0.85 | $0.77 | $0.82 | $0.82 | 92,555 |
| 2023-10-12 | $0.78 | $0.82 | $0.77 | $0.82 | $0.82 | 322,377 |
| 2023-10-11 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 9,766 |
| 2023-10-10 | $0.77 | $0.81 | $0.77 | $0.77 | $0.77 | 3,797 |
| 2023-10-09 | $0.81 | $0.90 | $0.77 | $0.77 | $0.77 | 19,793 |
| 2023-10-06 | $0.78 | $0.83 | $0.76 | $0.77 | $0.77 | 5,681 |
| 2023-10-05 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 4,622 |
| 2023-10-04 | $0.79 | $0.85 | $0.78 | $0.80 | $0.80 | 7,647 |
| 2023-10-03 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 20,678 |
| 2023-10-02 | $0.77 | $0.86 | $0.76 | $0.81 | $0.81 | 15,942 |
| 2023-09-29 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 16,411 |
| 2023-09-28 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 4,339 |
| 2023-09-27 | $0.80 | $0.83 | $0.76 | $0.77 | $0.77 | 35,561 |
| 2023-09-26 | $0.72 | $0.80 | $0.72 | $0.76 | $0.76 | 5,668 |
| 2023-09-25 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 22,535 |
| 2023-09-22 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 8,970 |
| 2023-09-21 | $0.80 | $0.86 | $0.77 | $0.77 | $0.77 | 31,022 |
| 2023-09-20 | $0.80 | $0.83 | $0.76 | $0.81 | $0.81 | 8,210 |
| 2023-09-19 | $0.77 | $0.83 | $0.77 | $0.83 | $0.83 | 65,862 |
| 2023-09-18 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 16,811 |
| 2023-09-15 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 11,419 |
| 2023-09-14 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 35,227 |
| 2023-09-13 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 13,866 |
| 2023-09-12 | $0.85 | $0.85 | $0.77 | $0.81 | $0.81 | 30,388 |
| 2023-09-11 | $0.78 | $0.85 | $0.77 | $0.79 | $0.79 | 5,379 |
| 2023-09-08 | $0.84 | $0.84 | $0.79 | $0.84 | $0.84 | 42,907 |
| 2023-09-07 | $0.85 | $0.89 | $0.82 | $0.82 | $0.82 | 14,310 |
| 2023-09-06 | $0.84 | $0.90 | $0.80 | $0.86 | $0.86 | 36,693 |
| 2023-09-05 | $0.90 | $0.90 | $0.82 | $0.86 | $0.86 | 30,021 |
| 2023-09-01 | $0.86 | $0.95 | $0.86 | $0.90 | $0.90 | 8,894 |
| 2023-08-31 | $0.87 | $0.92 | $0.86 | $0.86 | $0.86 | 3,346 |
| 2023-08-30 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 6,669 |
| 2023-08-29 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 22,975 |
| 2023-08-28 | $0.91 | $0.91 | $0.85 | $0.90 | $0.90 | 24,314 |
| 2023-08-25 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 37,681 |
| 2023-08-24 | $0.85 | $0.90 | $0.84 | $0.88 | $0.88 | 74,052 |
| 2023-08-23 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 9,945 |
| 2023-08-22 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 17,984 |
| 2023-08-21 | $0.88 | $0.95 | $0.85 | $0.88 | $0.88 | 12,931 |
| 2023-08-18 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 18,435 |
| 2023-08-17 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 2,926 |
| 2023-08-16 | $0.89 | $0.92 | $0.85 | $0.89 | $0.89 | 29,834 |
| 2023-08-15 | $0.84 | $0.90 | $0.84 | $0.90 | $0.90 | 8,836 |
| 2023-08-14 | $0.82 | $0.90 | $0.82 | $0.90 | $0.90 | 43,311 |
| 2023-08-11 | $0.90 | $0.90 | $0.82 | $0.88 | $0.88 | 23,474 |
| 2023-08-10 | $0.90 | $0.92 | $0.84 | $0.90 | $0.90 | 53,901 |
| 2023-08-09 | $0.85 | $0.90 | $0.83 | $0.85 | $0.85 | 32,213 |
| 2023-08-08 | $0.94 | $0.94 | $0.85 | $0.90 | $0.90 | 2,977 |
| 2023-08-07 | $0.87 | $0.90 | $0.84 | $0.88 | $0.88 | 24,176 |
| 2023-08-04 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 9,668 |
| 2023-08-03 | $0.85 | $0.93 | $0.85 | $0.88 | $0.88 | 17,582 |
| 2023-08-02 | $0.91 | $0.93 | $0.85 | $0.86 | $0.86 | 28,570 |
| 2023-08-01 | $0.88 | $0.90 | $0.85 | $0.90 | $0.90 | 21,216 |
| 2023-07-31 | $0.90 | $0.92 | $0.85 | $0.89 | $0.89 | 32,528 |
| 2023-07-28 | $0.89 | $0.90 | $0.83 | $0.90 | $0.90 | 6,212 |
| 2023-07-27 | $0.85 | $0.87 | $0.83 | $0.87 | $0.87 | 17,148 |
| 2023-07-26 | $0.87 | $0.89 | $0.79 | $0.84 | $0.84 | 41,671 |
| 2023-07-25 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 27,462 |
| 2023-07-24 | $0.93 | $0.98 | $0.85 | $0.89 | $0.89 | 33,831 |
| 2023-07-21 | $0.86 | $0.94 | $0.86 | $0.91 | $0.91 | 4,825 |
| 2023-07-20 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 8,472 |
| 2023-07-19 | $0.95 | $1.00 | $0.93 | $0.94 | $0.94 | 12,379 |
| 2023-07-18 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 38,376 |
| 2023-07-17 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 11,032 |
| 2023-07-14 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 6,640 |
| 2023-07-13 | $1.02 | $1.07 | $0.97 | $0.98 | $0.98 | 31,234 |
| 2023-07-12 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 15,530 |
| 2023-07-11 | $0.99 | $1.01 | $0.97 | $0.97 | $0.97 | 14,899 |
| 2023-07-10 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 25,725 |
| 2023-07-07 | $1.06 | $1.06 | $1.02 | $1.04 | $1.04 | 5,480 |
| 2023-07-06 | $1.04 | $1.08 | $1.02 | $1.05 | $1.05 | 26,417 |
| 2023-07-05 | $1.14 | $1.14 | $1.00 | $1.06 | $1.06 | 72,364 |
| 2023-07-03 | $1.09 | $1.14 | $1.09 | $1.10 | $1.10 | 11,296 |
| 2023-06-30 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 45,514 |
| 2023-06-29 | $1.17 | $1.17 | $1.02 | $1.06 | $1.06 | 72,161 |
| 2023-06-28 | $1.01 | $1.15 | $1.00 | $1.09 | $1.09 | 43,439 |
| 2023-06-27 | $0.99 | $1.07 | $0.99 | $1.02 | $1.02 | 42,242 |
| 2023-06-26 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 9,660 |
| 2023-06-23 | $1.00 | $1.18 | $0.97 | $1.07 | $1.07 | 121,456 |
| 2023-06-22 | $0.99 | $1.02 | $0.97 | $0.97 | $0.97 | 61,398 |
| 2023-06-21 | $1.00 | $1.10 | $0.98 | $0.99 | $0.99 | 283,782 |
| 2023-06-20 | $1.08 | $1.10 | $0.94 | $0.99 | $0.99 | 45,798 |
| 2023-06-16 | $0.95 | $1.10 | $0.95 | $1.08 | $1.08 | 147,965 |
| 2023-06-15 | $0.90 | $0.95 | $0.87 | $0.92 | $0.92 | 7,990 |
| 2023-06-14 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 29,686 |
| 2023-06-13 | $0.89 | $0.95 | $0.88 | $0.92 | $0.92 | 35,952 |
| 2023-06-12 | $0.88 | $0.90 | $0.85 | $0.89 | $0.89 | 44,273 |
| 2023-06-09 | $0.89 | $0.91 | $0.89 | $0.90 | $0.90 | 9,997 |
| 2023-06-08 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 22,680 |
| 2023-06-07 | $0.84 | $0.91 | $0.84 | $0.90 | $0.90 | 16,918 |
| 2023-06-06 | $0.88 | $0.93 | $0.83 | $0.91 | $0.91 | 30,893 |
| 2023-06-05 | $0.80 | $0.89 | $0.78 | $0.89 | $0.89 | 68,979 |
| 2023-06-02 | $0.76 | $0.80 | $0.72 | $0.77 | $0.77 | 41,964 |
| 2023-06-01 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 17,242 |
| 2023-05-31 | $0.78 | $0.83 | $0.77 | $0.78 | $0.78 | 15,508 |
| 2023-05-30 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 15,899 |
| 2023-05-26 | $0.79 | $0.84 | $0.76 | $0.79 | $0.79 | 13,586 |
| 2023-05-25 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 12,451 |
| 2023-05-24 | $0.79 | $0.85 | $0.73 | $0.79 | $0.79 | 9,153 |
| 2023-05-23 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 19,785 |
| 2023-05-22 | $0.77 | $0.88 | $0.70 | $0.82 | $0.82 | 23,201 |
| 2023-05-19 | $0.85 | $0.89 | $0.80 | $0.84 | $0.84 | 8,666 |
| 2023-05-18 | $0.77 | $0.85 | $0.76 | $0.83 | $0.83 | 14,313 |
| 2023-05-17 | $0.86 | $0.86 | $0.80 | $0.83 | $0.83 | 10,898 |
| 2023-05-16 | $0.83 | $0.83 | $0.78 | $0.82 | $0.82 | 30,205 |
| 2023-05-15 | $0.98 | $0.98 | $0.86 | $0.86 | $0.86 | 23,387 |
| 2023-05-12 | $0.85 | $0.88 | $0.79 | $0.88 | $0.88 | 20,273 |
| 2023-05-11 | $0.78 | $0.87 | $0.74 | $0.86 | $0.86 | 63,676 |
| 2023-05-10 | $0.79 | $0.80 | $0.75 | $0.78 | $0.78 | 11,275 |
| 2023-05-09 | $0.75 | $0.80 | $0.73 | $0.74 | $0.74 | 14,960 |
| 2023-05-08 | $0.71 | $0.79 | $0.71 | $0.77 | $0.77 | 18,712 |
| 2023-05-05 | $0.76 | $0.76 | $0.67 | $0.72 | $0.72 | 38,629 |
| 2023-05-04 | $0.65 | $0.71 | $0.65 | $0.67 | $0.67 | 13,981 |
| 2023-05-03 | $0.64 | $0.67 | $0.62 | $0.66 | $0.66 | 6,797 |
| 2023-05-02 | $0.68 | $0.68 | $0.62 | $0.64 | $0.64 | 21,306 |
| 2023-05-01 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 11,778 |
| 2023-04-28 | $0.70 | $0.73 | $0.69 | $0.71 | $0.71 | 9,005 |
| 2023-04-27 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 8,815 |
| 2023-04-26 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 17,062 |
| 2023-04-25 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 15,636 |
| 2023-04-24 | $0.72 | $0.76 | $0.68 | $0.73 | $0.73 | 22,207 |
| 2023-04-21 | $0.70 | $0.77 | $0.70 | $0.72 | $0.72 | 13,823 |
| 2023-04-20 | $0.74 | $0.83 | $0.74 | $0.77 | $0.77 | 20,246 |
| 2023-04-19 | $0.75 | $0.78 | $0.70 | $0.71 | $0.71 | 5,683 |
| 2023-04-18 | $0.74 | $0.76 | $0.74 | $0.74 | $0.74 | 2,051 |
| 2023-04-17 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 14,900 |
| 2023-04-14 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 5,213 |
| 2023-04-13 | $0.76 | $0.78 | $0.70 | $0.76 | $0.76 | 25,408 |
| 2023-04-12 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 5,830 |
| 2023-04-11 | $0.79 | $0.80 | $0.70 | $0.74 | $0.74 | 32,365 |
| 2023-04-10 | $0.78 | $0.78 | $0.73 | $0.78 | $0.78 | 14,637 |
| 2023-04-06 | $0.77 | $0.79 | $0.73 | $0.78 | $0.78 | 21,038 |
| 2023-04-05 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 17,009 |
| 2023-04-04 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 15,075 |
| 2023-04-03 | $0.79 | $0.79 | $0.75 | $0.79 | $0.79 | 15,610 |
| 2023-03-31 | $0.78 | $0.79 | $0.78 | $0.79 | $0.79 | 16,096 |
| 2023-03-30 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 4,078 |
| 2023-03-29 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 23,071 |
| 2023-03-28 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 11,635 |
| 2023-03-27 | $0.85 | $0.88 | $0.78 | $0.82 | $0.82 | 34,450 |
| 2023-03-24 | $0.82 | $0.85 | $0.79 | $0.84 | $0.84 | 4,304 |
| 2023-03-23 | $0.88 | $0.88 | $0.78 | $0.85 | $0.85 | 19,798 |
| 2023-03-22 | $0.81 | $0.88 | $0.80 | $0.85 | $0.85 | 23,072 |
| 2023-03-21 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 23,118 |
| 2023-03-20 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 12,605 |
| 2023-03-17 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 18,637 |
| 2023-03-16 | $0.85 | $0.85 | $0.78 | $0.82 | $0.82 | 14,995 |
| 2023-03-15 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 10,472 |
| 2023-03-14 | $0.80 | $0.86 | $0.79 | $0.79 | $0.79 | 31,353 |
| 2023-03-13 | $0.81 | $0.89 | $0.81 | $0.85 | $0.85 | 8,536 |
| 2023-03-10 | $0.92 | $0.92 | $0.81 | $0.89 | $0.89 | 13,253 |
| 2023-03-09 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 24,335 |
| 2023-03-08 | $0.86 | $0.92 | $0.86 | $0.90 | $0.90 | 5,683 |
| 2023-03-07 | $0.88 | $0.98 | $0.86 | $0.92 | $0.92 | 18,107 |
| 2023-03-06 | $0.93 | $0.93 | $0.88 | $0.88 | $0.88 | 26,040 |
| 2023-03-03 | $0.95 | $0.99 | $0.90 | $0.93 | $0.93 | 17,683 |
| 2023-03-02 | $0.89 | $1.04 | $0.89 | $0.97 | $0.97 | 7,615 |
| 2023-03-01 | $0.94 | $1.00 | $0.94 | $0.95 | $0.95 | 17,914 |
| 2023-02-28 | $0.94 | $0.98 | $0.90 | $0.94 | $0.94 | 32,170 |
| 2023-02-27 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 21,914 |
| 2023-02-24 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 15,870 |
| 2023-02-23 | $1.02 | $1.03 | $0.98 | $1.02 | $1.02 | 13,525 |
| 2023-02-22 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 8,819 |
| 2023-02-21 | $1.15 | $1.15 | $1.04 | $1.04 | $1.04 | 56,792 |
| 2023-02-17 | $1.15 | $1.19 | $1.14 | $1.14 | $1.14 | 30,807 |
| 2023-02-16 | $1.11 | $1.20 | $1.06 | $1.15 | $1.15 | 62,646 |
| 2023-02-15 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 7,894 |
| 2023-02-14 | $1.05 | $1.10 | $1.04 | $1.10 | $1.10 | 28,924 |
| 2023-02-13 | $1.11 | $1.11 | $1.03 | $1.10 | $1.10 | 123,733 |
| 2023-02-10 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 28,369 |
| 2023-02-09 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 22,889 |
| 2023-02-08 | $1.07 | $1.09 | $1.03 | $1.05 | $1.05 | 31,943 |
| 2023-02-07 | $1.08 | $1.13 | $1.05 | $1.13 | $1.13 | 43,067 |
| 2023-02-06 | $1.08 | $1.15 | $1.02 | $1.08 | $1.08 | 44,488 |
| 2023-02-03 | $1.08 | $1.17 | $1.06 | $1.08 | $1.08 | 118,766 |
| 2023-02-02 | $0.97 | $1.14 | $0.96 | $1.06 | $1.06 | 264,128 |
| 2023-02-01 | $0.95 | $0.99 | $0.90 | $0.94 | $0.94 | 79,802 |
| 2023-01-31 | $0.81 | $1.04 | $0.79 | $0.99 | $0.99 | 685,716 |
| 2023-01-30 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 18,633 |
| 2023-01-27 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 34,481 |
| 2023-01-26 | $0.82 | $0.82 | $0.80 | $0.81 | $0.81 | 5,657 |
| 2023-01-25 | $0.80 | $0.82 | $0.75 | $0.79 | $0.79 | 71,766 |
| 2023-01-24 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 23,925 |
| 2023-01-23 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 29,991 |
| 2023-01-20 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 6,001 |
| 2023-01-19 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 11,141 |
| 2023-01-18 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 10,779 |
| 2023-01-17 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 41,148 |
| 2023-01-13 | $0.82 | $0.83 | $0.75 | $0.83 | $0.83 | 18,876 |
| 2023-01-12 | $0.81 | $0.82 | $0.79 | $0.82 | $0.82 | 15,750 |
| 2023-01-11 | $0.75 | $0.81 | $0.73 | $0.81 | $0.81 | 41,616 |
| 2023-01-10 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 35,787 |
| 2023-01-09 | $0.75 | $0.76 | $0.71 | $0.71 | $0.71 | 18,220 |
| 2023-01-06 | $0.76 | $0.76 | $0.68 | $0.71 | $0.71 | 13,451 |
| 2023-01-05 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 20,080 |
| 2023-01-04 | $0.68 | $0.77 | $0.68 | $0.74 | $0.74 | 102,683 |
| 2023-01-03 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 41,540 |
| 2022-12-30 | $0.61 | $0.69 | $0.61 | $0.62 | $0.62 | 171,961 |
| 2022-12-29 | $0.65 | $0.70 | $0.65 | $0.67 | $0.67 | 53,684 |
| 2022-12-28 | $0.70 | $0.74 | $0.65 | $0.65 | $0.65 | 21,419 |
| 2022-12-27 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 109,470 |
| 2022-12-23 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 14,819 |
| 2022-12-22 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 34,984 |
| 2022-12-21 | $0.80 | $0.85 | $0.73 | $0.73 | $0.73 | 30,675 |
| 2022-12-20 | $0.76 | $0.82 | $0.71 | $0.82 | $0.82 | 33,077 |
| 2022-12-19 | $0.74 | $0.78 | $0.71 | $0.78 | $0.78 | 21,272 |
| 2022-12-16 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 27,854 |
| 2022-12-15 | $0.80 | $0.80 | $0.74 | $0.80 | $0.80 | 50,326 |
| 2022-12-14 | $0.84 | $0.84 | $0.76 | $0.76 | $0.76 | 52,028 |
| 2022-12-13 | $0.80 | $0.83 | $0.75 | $0.82 | $0.82 | 29,557 |
| 2022-12-12 | $0.78 | $0.83 | $0.75 | $0.81 | $0.81 | 36,253 |
| 2022-12-09 | $0.80 | $0.84 | $0.68 | $0.75 | $0.75 | 66,944 |
| 2022-12-08 | $0.84 | $0.90 | $0.80 | $0.80 | $0.80 | 28,205 |
| 2022-12-07 | $0.84 | $0.88 | $0.80 | $0.82 | $0.82 | 7,988 |
| 2022-12-06 | $0.83 | $0.88 | $0.79 | $0.86 | $0.86 | 42,783 |
| 2022-12-05 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 12,983 |
| 2022-12-02 | $0.83 | $0.86 | $0.80 | $0.85 | $0.85 | 8,076 |
| 2022-12-01 | $0.82 | $0.90 | $0.82 | $0.85 | $0.85 | 8,755 |
| 2022-11-30 | $0.82 | $0.88 | $0.81 | $0.84 | $0.84 | 12,985 |
| 2022-11-29 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 79,525 |
| 2022-11-28 | $0.82 | $0.88 | $0.82 | $0.86 | $0.86 | 68,680 |
| 2022-11-25 | $0.82 | $0.85 | $0.78 | $0.81 | $0.81 | 21,699 |
| 2022-11-23 | $0.76 | $0.84 | $0.76 | $0.83 | $0.83 | 25,610 |
| 2022-11-22 | $0.79 | $0.85 | $0.77 | $0.79 | $0.79 | 17,924 |
| 2022-11-21 | $0.82 | $0.88 | $0.77 | $0.82 | $0.82 | 34,078 |
| 2022-11-18 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 77,072 |
| 2022-11-17 | $0.84 | $0.87 | $0.80 | $0.84 | $0.84 | 17,093 |
| 2022-11-16 | $0.85 | $0.90 | $0.83 | $0.85 | $0.85 | 16,294 |
| 2022-11-15 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 22,684 |
| 2022-11-14 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 25,390 |
| 2022-11-11 | $0.91 | $0.92 | $0.85 | $0.90 | $0.90 | 48,508 |
| 2022-11-10 | $0.94 | $0.99 | $0.85 | $0.87 | $0.87 | 132,188 |
| 2022-11-09 | $0.97 | $1.00 | $0.92 | $0.98 | $0.98 | 23,741 |
| 2022-11-08 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 39,649 |
| 2022-11-07 | $0.98 | $1.05 | $0.92 | $1.03 | $1.03 | 46,622 |
| 2022-11-04 | $0.95 | $1.00 | $0.92 | $0.98 | $0.98 | 58,706 |
| 2022-11-03 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 15,003 |
| 2022-11-02 | $1.17 | $1.17 | $1.00 | $1.01 | $1.01 | 45,420 |
| 2022-11-01 | $1.09 | $1.09 | $0.99 | $1.05 | $1.05 | 15,532 |
| 2022-10-31 | $1.00 | $1.09 | $1.00 | $1.07 | $1.07 | 14,633 |
| 2022-10-28 | $1.05 | $1.05 | $0.94 | $1.03 | $1.03 | 31,285 |
| 2022-10-27 | $1.02 | $1.11 | $0.98 | $1.04 | $1.04 | 12,980 |
| 2022-10-26 | $0.98 | $1.09 | $0.98 | $1.01 | $1.01 | 8,544 |
| 2022-10-25 | $1.00 | $1.07 | $0.91 | $1.00 | $1.00 | 47,862 |
| 2022-10-24 | $0.89 | $0.96 | $0.86 | $0.96 | $0.96 | 23,888 |
| 2022-10-21 | $0.85 | $0.92 | $0.85 | $0.91 | $0.91 | 44,821 |
| 2022-10-20 | $0.99 | $1.03 | $0.85 | $0.86 | $0.86 | 260,630 |
| 2022-10-19 | $1.05 | $1.09 | $0.95 | $0.99 | $0.99 | 82,980 |
| 2022-10-18 | $1.13 | $1.13 | $1.02 | $1.05 | $1.05 | 57,100 |
| 2022-10-17 | $1.09 | $1.09 | $1.06 | $1.09 | $1.09 | 17,028 |
| 2022-10-14 | $1.17 | $1.17 | $1.05 | $1.07 | $1.07 | 12,410 |
| 2022-10-13 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 21,883 |
| 2022-10-12 | $1.19 | $1.19 | $1.09 | $1.10 | $1.10 | 29,276 |
| 2022-10-11 | $1.14 | $1.15 | $1.13 | $1.13 | $1.13 | 28,423 |
| 2022-10-10 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 25,427 |
| 2022-10-07 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 21,235 |
| 2022-10-06 | $1.22 | $1.23 | $1.15 | $1.20 | $1.20 | 23,809 |
| 2022-10-05 | $1.21 | $1.22 | $1.16 | $1.18 | $1.18 | 13,987 |
| 2022-10-04 | $1.16 | $1.26 | $1.16 | $1.18 | $1.18 | 13,673 |
| 2022-10-03 | $1.15 | $1.22 | $1.15 | $1.18 | $1.18 | 11,277 |
| 2022-09-30 | $1.25 | $1.28 | $1.17 | $1.19 | $1.19 | 22,105 |
| 2022-09-29 | $1.19 | $1.25 | $1.16 | $1.16 | $1.16 | 19,690 |
| 2022-09-28 | $1.15 | $1.21 | $1.14 | $1.19 | $1.19 | 21,249 |
| 2022-09-27 | $1.10 | $1.18 | $1.10 | $1.13 | $1.13 | 9,675 |
| 2022-09-26 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 33,655 |
| 2022-09-23 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 15,271 |
| 2022-09-22 | $1.22 | $1.25 | $1.17 | $1.18 | $1.18 | 45,207 |
| 2022-09-21 | $1.25 | $1.29 | $1.22 | $1.24 | $1.24 | 39,789 |
| 2022-09-20 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 24,477 |
| 2022-09-19 | $1.26 | $1.32 | $1.24 | $1.28 | $1.28 | 9,408 |
| 2022-09-16 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 14,085 |
| 2022-09-15 | $1.35 | $1.38 | $1.28 | $1.31 | $1.31 | 18,028 |
| 2022-09-14 | $1.37 | $1.37 | $1.29 | $1.30 | $1.30 | 11,066 |
| 2022-09-13 | $1.22 | $1.39 | $1.22 | $1.31 | $1.31 | 76,656 |
| 2022-09-12 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 12,804 |
| 2022-09-09 | $1.28 | $1.32 | $1.23 | $1.26 | $1.26 | 53,079 |
| 2022-09-08 | $1.28 | $1.29 | $1.20 | $1.28 | $1.28 | 30,346 |
| 2022-09-07 | $1.22 | $1.29 | $1.20 | $1.22 | $1.22 | 47,224 |
| 2022-09-06 | $1.25 | $1.28 | $1.20 | $1.24 | $1.24 | 30,530 |
| 2022-09-02 | $1.29 | $1.29 | $1.22 | $1.23 | $1.23 | 34,595 |
| 2022-09-01 | $1.27 | $1.28 | $1.22 | $1.25 | $1.25 | 43,085 |
| 2022-08-31 | $1.33 | $1.35 | $1.27 | $1.27 | $1.27 | 44,976 |
| 2022-08-30 | $1.29 | $1.35 | $1.27 | $1.30 | $1.30 | 72,717 |
| 2022-08-29 | $1.25 | $1.32 | $1.21 | $1.29 | $1.29 | 38,625 |
| 2022-08-26 | $1.39 | $1.39 | $1.26 | $1.26 | $1.26 | 78,541 |
| 2022-08-25 | $1.38 | $1.42 | $1.33 | $1.37 | $1.37 | 44,625 |
| 2022-08-24 | $1.35 | $1.41 | $1.33 | $1.35 | $1.35 | 49,939 |
| 2022-08-23 | $1.27 | $1.39 | $1.25 | $1.33 | $1.33 | 61,313 |
| 2022-08-22 | $1.29 | $1.36 | $1.25 | $1.27 | $1.27 | 56,108 |
| 2022-08-19 | $1.45 | $1.47 | $1.30 | $1.30 | $1.30 | 169,713 |
| 2022-08-18 | $1.57 | $1.59 | $1.36 | $1.43 | $1.43 | 168,885 |
| 2022-08-17 | $1.53 | $1.59 | $1.50 | $1.58 | $1.58 | 103,916 |
| 2022-08-16 | $1.60 | $1.72 | $1.56 | $1.59 | $1.59 | 81,801 |
| 2022-08-15 | $1.56 | $1.73 | $1.53 | $1.68 | $1.68 | 98,970 |
| 2022-08-12 | $1.62 | $1.70 | $1.62 | $1.62 | $1.62 | 45,835 |
| 2022-08-11 | $1.65 | $1.70 | $1.59 | $1.66 | $1.66 | 48,100 |
| 2022-08-10 | $1.51 | $1.66 | $1.51 | $1.62 | $1.62 | 68,766 |
| 2022-08-09 | $1.61 | $1.67 | $1.50 | $1.56 | $1.56 | 48,126 |
| 2022-08-08 | $1.73 | $1.75 | $1.60 | $1.63 | $1.63 | 34,257 |
| 2022-08-05 | $1.60 | $1.75 | $1.60 | $1.70 | $1.70 | 25,058 |
| 2022-08-04 | $1.64 | $1.68 | $1.58 | $1.67 | $1.67 | 70,549 |
| 2022-08-03 | $1.46 | $1.69 | $1.46 | $1.63 | $1.63 | 89,821 |
| 2022-08-02 | $1.47 | $1.56 | $1.46 | $1.47 | $1.47 | 87,090 |
| 2022-08-01 | $1.57 | $1.57 | $1.47 | $1.50 | $1.50 | 23,679 |
| 2022-07-29 | $1.50 | $1.57 | $1.49 | $1.52 | $1.52 | 19,235 |
| 2022-07-28 | $1.47 | $1.53 | $1.46 | $1.50 | $1.50 | 33,155 |
| 2022-07-27 | $1.54 | $1.55 | $1.47 | $1.50 | $1.50 | 47,229 |
| 2022-07-26 | $1.55 | $1.58 | $1.54 | $1.54 | $1.54 | 35,369 |
| 2022-07-25 | $1.54 | $1.61 | $1.54 | $1.54 | $1.54 | 10,629 |
| 2022-07-22 | $1.59 | $1.62 | $1.55 | $1.57 | $1.57 | 23,050 |
| 2022-07-21 | $1.60 | $1.62 | $1.57 | $1.59 | $1.59 | 20,191 |
| 2022-07-20 | $1.60 | $1.65 | $1.55 | $1.59 | $1.59 | 42,609 |
| 2022-07-19 | $1.65 | $1.67 | $1.55 | $1.59 | $1.59 | 39,403 |
| 2022-07-18 | $1.58 | $1.66 | $1.51 | $1.58 | $1.58 | 45,693 |
| 2022-07-15 | $1.67 | $1.72 | $1.57 | $1.63 | $1.63 | 31,227 |
| 2022-07-14 | $1.69 | $1.69 | $1.56 | $1.62 | $1.62 | 35,270 |
| 2022-07-13 | $1.61 | $1.68 | $1.59 | $1.60 | $1.60 | 19,915 |
| 2022-07-12 | $1.71 | $1.75 | $1.53 | $1.62 | $1.62 | 91,394 |
| 2022-07-11 | $1.78 | $1.78 | $1.69 | $1.70 | $1.70 | 21,690 |
| 2022-07-08 | $1.75 | $1.82 | $1.73 | $1.78 | $1.78 | 17,190 |
| 2022-07-07 | $1.75 | $1.83 | $1.73 | $1.75 | $1.75 | 42,398 |
| 2022-07-06 | $1.73 | $1.75 | $1.67 | $1.72 | $1.72 | 61,011 |
| 2022-07-05 | $1.65 | $1.70 | $1.54 | $1.67 | $1.67 | 50,338 |
| 2022-07-01 | $1.63 | $1.73 | $1.63 | $1.66 | $1.66 | 18,086 |
| 2022-06-30 | $1.67 | $1.73 | $1.61 | $1.68 | $1.68 | 44,341 |
| 2022-06-29 | $1.61 | $1.76 | $1.50 | $1.67 | $1.67 | 434,866 |
| 2022-06-28 | $1.67 | $1.70 | $1.53 | $1.57 | $1.57 | 38,837 |
| 2022-06-27 | $1.57 | $1.66 | $1.49 | $1.57 | $1.57 | 125,014 |
| 2022-06-24 | $1.44 | $1.58 | $1.44 | $1.51 | $1.51 | 61,526 |
| 2022-06-23 | $1.53 | $1.58 | $1.50 | $1.50 | $1.50 | 11,695 |
| 2022-06-22 | $1.40 | $1.57 | $1.40 | $1.51 | $1.51 | 34,465 |
| 2022-06-21 | $1.38 | $1.50 | $1.37 | $1.47 | $1.47 | 55,664 |
| 2022-06-17 | $1.43 | $1.44 | $1.35 | $1.43 | $1.43 | 48,488 |
| 2022-06-16 | $1.46 | $1.46 | $1.33 | $1.42 | $1.42 | 25,460 |
| 2022-06-15 | $1.42 | $1.47 | $1.38 | $1.40 | $1.40 | 29,072 |
| 2022-06-14 | $1.43 | $1.49 | $1.38 | $1.41 | $1.41 | 55,328 |
| 2022-06-13 | $1.44 | $1.50 | $1.37 | $1.43 | $1.43 | 101,686 |
| 2022-06-10 | $1.65 | $1.65 | $1.50 | $1.53 | $1.53 | 33,696 |
| 2022-06-09 | $1.64 | $1.65 | $1.54 | $1.62 | $1.62 | 121,140 |
| 2022-06-08 | $1.59 | $1.61 | $1.49 | $1.55 | $1.55 | 54,276 |
| 2022-06-07 | $1.39 | $1.57 | $1.31 | $1.52 | $1.52 | 128,095 |
| 2022-06-06 | $1.40 | $1.45 | $1.39 | $1.39 | $1.39 | 34,870 |
| 2022-06-03 | $1.42 | $1.45 | $1.38 | $1.40 | $1.40 | 33,517 |
| 2022-06-02 | $1.46 | $1.46 | $1.38 | $1.43 | $1.43 | 69,442 |
| 2022-06-01 | $1.46 | $1.47 | $1.39 | $1.45 | $1.45 | 37,750 |
| 2022-05-31 | $1.40 | $1.52 | $1.40 | $1.42 | $1.42 | 51,483 |
| 2022-05-27 | $1.39 | $1.46 | $1.37 | $1.43 | $1.43 | 68,078 |
| 2022-05-26 | $1.39 | $1.43 | $1.33 | $1.37 | $1.37 | 92,369 |
| 2022-05-25 | $1.27 | $1.41 | $1.21 | $1.37 | $1.37 | 174,205 |
| 2022-05-24 | $1.32 | $1.35 | $1.19 | $1.22 | $1.22 | 175,212 |
| 2022-05-23 | $1.38 | $1.39 | $1.29 | $1.30 | $1.30 | 210,110 |
| 2022-05-20 | $1.41 | $1.41 | $1.29 | $1.29 | $1.29 | 75,232 |
| 2022-05-19 | $1.32 | $1.40 | $1.29 | $1.34 | $1.34 | 182,219 |
| 2022-05-18 | $1.33 | $1.39 | $1.31 | $1.33 | $1.33 | 124,086 |
| 2022-05-17 | $1.31 | $1.42 | $1.26 | $1.32 | $1.32 | 133,624 |
| 2022-05-16 | $1.41 | $1.45 | $1.26 | $1.29 | $1.29 | 153,072 |
| 2022-05-13 | $1.33 | $1.49 | $1.32 | $1.34 | $1.34 | 90,721 |
| 2022-05-12 | $1.30 | $1.39 | $1.25 | $1.33 | $1.33 | 149,876 |
| 2022-05-11 | $1.40 | $1.52 | $1.35 | $1.36 | $1.36 | 173,075 |
| 2022-05-10 | $1.65 | $1.68 | $1.40 | $1.47 | $1.47 | 338,838 |
| 2022-05-09 | $1.67 | $1.68 | $1.59 | $1.66 | $1.66 | 199,972 |
| 2022-05-06 | $1.74 | $1.78 | $1.67 | $1.74 | $1.74 | 369,358 |
| 2022-05-05 | $2.12 | $2.35 | $1.73 | $1.88 | $1.88 | 3,973,654 |
| 2022-05-04 | $2.05 | $2.09 | $1.84 | $1.96 | $1.96 | 33,620 |
| 2022-05-03 | $1.80 | $1.94 | $1.76 | $1.92 | $1.92 | 58,464 |
| 2022-05-02 | $1.77 | $1.84 | $1.77 | $1.81 | $1.81 | 11,082 |
| 2022-04-29 | $1.73 | $1.79 | $1.67 | $1.77 | $1.77 | 48,183 |
| 2022-04-28 | $1.80 | $1.85 | $1.71 | $1.75 | $1.75 | 34,300 |
| 2022-04-27 | $1.74 | $1.85 | $1.74 | $1.74 | $1.74 | 37,944 |
| 2022-04-26 | $1.85 | $1.90 | $1.74 | $1.75 | $1.75 | 92,990 |
| 2022-04-25 | $1.74 | $1.85 | $1.74 | $1.76 | $1.76 | 78,383 |
| 2022-04-22 | $1.91 | $1.95 | $1.75 | $1.76 | $1.76 | 142,673 |
| 2022-04-21 | $1.84 | $1.92 | $1.80 | $1.91 | $1.91 | 53,365 |
| 2022-04-20 | $1.88 | $1.99 | $1.85 | $1.89 | $1.89 | 37,101 |
| 2022-04-19 | $1.80 | $2.01 | $1.78 | $1.94 | $1.94 | 107,287 |
| 2022-04-18 | $2.03 | $2.03 | $1.74 | $1.78 | $1.78 | 365,898 |
| 2022-04-14 | $2.10 | $2.21 | $1.97 | $2.01 | $2.01 | 315,015 |
| 2022-04-13 | $2.05 | $2.16 | $2.03 | $2.07 | $2.07 | 33,633 |
| 2022-04-12 | $2.13 | $2.16 | $2.00 | $2.01 | $2.01 | 51,315 |
| 2022-04-11 | $2.10 | $2.15 | $2.03 | $2.05 | $2.05 | 59,515 |
| 2022-04-08 | $2.09 | $2.15 | $2.05 | $2.05 | $2.05 | 34,786 |
| 2022-04-07 | $2.15 | $2.22 | $2.07 | $2.10 | $2.10 | 257,104 |
| 2022-04-06 | $2.18 | $2.27 | $2.05 | $2.06 | $2.06 | 121,861 |
| 2022-04-05 | $2.24 | $2.32 | $2.16 | $2.25 | $2.25 | 63,227 |
| 2022-04-04 | $2.26 | $2.26 | $2.16 | $2.21 | $2.21 | 50,740 |
| 2022-04-01 | $2.21 | $2.39 | $2.18 | $2.21 | $2.21 | 61,438 |
| 2022-03-31 | $2.25 | $2.44 | $2.22 | $2.22 | $2.22 | 87,610 |
| 2022-03-30 | $2.27 | $2.50 | $2.27 | $2.29 | $2.29 | 160,033 |
| 2022-03-29 | $2.25 | $2.33 | $2.24 | $2.26 | $2.26 | 60,568 |
| 2022-03-28 | $2.34 | $2.38 | $2.17 | $2.23 | $2.23 | 54,216 |
| 2022-03-25 | $2.40 | $2.45 | $2.29 | $2.30 | $2.30 | 58,175 |
| 2022-03-24 | $2.41 | $2.48 | $2.28 | $2.38 | $2.38 | 95,168 |
| 2022-03-23 | $2.21 | $2.48 | $2.21 | $2.39 | $2.39 | 196,414 |
| 2022-03-22 | $2.25 | $2.32 | $2.11 | $2.29 | $2.29 | 171,527 |
| 2022-03-21 | $2.12 | $2.25 | $2.02 | $2.10 | $2.10 | 95,107 |
| 2022-03-18 | $2.03 | $2.24 | $1.99 | $2.15 | $2.15 | 211,889 |
| 2022-03-17 | $2.10 | $2.17 | $1.96 | $2.17 | $2.17 | 101,174 |
| 2022-03-16 | $2.02 | $2.17 | $2.00 | $2.09 | $2.09 | 152,269 |
| 2022-03-15 | $2.06 | $2.29 | $1.99 | $2.01 | $2.01 | 701,830 |
| 2022-03-14 | $2.06 | $2.06 | $1.90 | $1.90 | $1.90 | 97,569 |
| 2022-03-11 | $2.11 | $2.16 | $2.04 | $2.08 | $2.08 | 69,052 |
| 2022-03-10 | $2.18 | $2.30 | $2.10 | $2.13 | $2.13 | 37,690 |
| 2022-03-09 | $2.09 | $2.30 | $2.00 | $2.25 | $2.25 | 157,293 |
| 2022-03-08 | $1.92 | $2.11 | $1.83 | $2.05 | $2.05 | 75,985 |
| 2022-03-07 | $1.96 | $2.03 | $1.87 | $1.91 | $1.91 | 78,709 |
| 2022-03-04 | $2.02 | $2.06 | $1.92 | $2.03 | $2.03 | 52,687 |
| 2022-03-03 | $2.16 | $2.18 | $2.01 | $2.05 | $2.05 | 46,676 |
| 2022-03-02 | $2.18 | $2.21 | $2.05 | $2.09 | $2.09 | 51,756 |
| 2022-03-01 | $2.17 | $2.20 | $2.14 | $2.16 | $2.16 | 37,037 |
| 2022-02-28 | $2.18 | $2.21 | $2.06 | $2.17 | $2.17 | 79,073 |
| 2022-02-25 | $2.01 | $2.17 | $2.01 | $2.07 | $2.07 | 49,451 |
| 2022-02-24 | $1.91 | $2.15 | $1.88 | $2.05 | $2.05 | 89,877 |
| 2022-02-23 | $2.18 | $2.18 | $2.00 | $2.01 | $2.01 | 65,775 |
| 2022-02-22 | $2.09 | $2.14 | $2.00 | $2.04 | $2.04 | 59,988 |
| 2022-02-18 | $2.16 | $2.19 | $2.09 | $2.13 | $2.13 | 37,623 |
| 2022-02-17 | $2.25 | $2.25 | $2.09 | $2.13 | $2.13 | 67,103 |
| 2022-02-16 | $2.31 | $2.38 | $2.21 | $2.28 | $2.28 | 83,367 |
| 2022-02-15 | $2.14 | $2.36 | $2.14 | $2.31 | $2.31 | 71,720 |
| 2022-02-14 | $2.15 | $2.24 | $2.11 | $2.13 | $2.13 | 24,041 |
| 2022-02-11 | $2.28 | $2.38 | $2.20 | $2.21 | $2.21 | 94,107 |
| 2022-02-10 | $2.30 | $2.47 | $2.26 | $2.29 | $2.29 | 96,384 |
| 2022-02-09 | $2.20 | $2.39 | $2.20 | $2.38 | $2.38 | 119,153 |
| 2022-02-08 | $2.21 | $2.25 | $2.17 | $2.23 | $2.23 | 81,260 |
| 2022-02-07 | $2.16 | $2.23 | $2.12 | $2.21 | $2.21 | 54,052 |
| 2022-02-04 | $1.99 | $2.15 | $1.98 | $2.11 | $2.11 | 78,272 |
| 2022-02-03 | $2.09 | $2.16 | $1.95 | $2.00 | $2.00 | 81,601 |
| 2022-02-02 | $2.16 | $2.22 | $2.06 | $2.06 | $2.06 | 71,094 |
| 2022-02-01 | $2.15 | $2.19 | $2.10 | $2.17 | $2.17 | 72,488 |
| 2022-01-31 | $2.02 | $2.23 | $2.00 | $2.13 | $2.13 | 131,830 |
| 2022-01-28 | $1.83 | $2.03 | $1.75 | $2.02 | $2.02 | 372,088 |
| 2022-01-27 | $2.03 | $2.03 | $1.86 | $1.86 | $1.86 | 282,342 |
| 2022-01-26 | $2.17 | $2.32 | $1.90 | $1.91 | $1.91 | 1,007,295 |
| 2022-01-25 | $2.26 | $2.32 | $2.03 | $2.15 | $2.15 | 297,426 |
| 2022-01-24 | $2.25 | $2.34 | $2.04 | $2.30 | $2.30 | 333,450 |
| 2022-01-21 | $2.63 | $2.77 | $2.22 | $2.30 | $2.30 | 816,600 |
| 2022-01-20 | $2.83 | $2.84 | $2.63 | $2.64 | $2.64 | 129,572 |
| 2022-01-19 | $2.97 | $3.01 | $2.77 | $2.80 | $2.80 | 106,906 |
| 2022-01-18 | $2.80 | $3.02 | $2.80 | $2.97 | $2.97 | 121,482 |
| 2022-01-14 | $2.85 | $2.90 | $2.79 | $2.87 | $2.87 | 150,598 |
| 2022-01-13 | $2.97 | $2.98 | $2.87 | $2.90 | $2.90 | 113,856 |
| 2022-01-12 | $3.16 | $3.20 | $2.95 | $2.96 | $2.96 | 216,323 |
| 2022-01-11 | $3.06 | $3.30 | $2.95 | $3.14 | $3.14 | 462,169 |
| 2022-01-10 | $2.92 | $3.16 | $2.88 | $3.06 | $3.06 | 270,265 |
| 2022-01-07 | $3.02 | $3.07 | $2.94 | $2.96 | $2.96 | 122,102 |
| 2022-01-06 | $3.22 | $3.29 | $2.91 | $2.98 | $2.98 | 491,061 |
| 2022-01-05 | $3.38 | $3.43 | $3.10 | $3.12 | $3.12 | 247,793 |
| 2022-01-04 | $3.60 | $3.67 | $3.37 | $3.38 | $3.38 | 301,821 |
| 2022-01-03 | $3.44 | $3.62 | $3.43 | $3.61 | $3.61 | 181,842 |
| 2021-12-31 | $3.30 | $3.64 | $3.30 | $3.43 | $3.43 | 401,742 |
| 2021-12-30 | $3.17 | $3.39 | $3.15 | $3.31 | $3.31 | 217,071 |
| 2021-12-29 | $3.43 | $3.47 | $3.11 | $3.19 | $3.19 | 643,709 |
| 2021-12-28 | $3.60 | $3.78 | $3.39 | $3.45 | $3.45 | 791,306 |
| 2021-12-27 | $3.79 | $3.85 | $3.62 | $3.64 | $3.64 | 217,778 |
| 2021-12-23 | $3.86 | $3.95 | $3.77 | $3.79 | $3.79 | 195,435 |
| 2021-12-22 | $3.72 | $4.06 | $3.70 | $3.91 | $3.91 | 1,109,661 |
| 2021-12-21 | $3.62 | $3.78 | $3.51 | $3.76 | $3.76 | 296,596 |
| 2021-12-20 | $3.69 | $3.80 | $3.47 | $3.55 | $3.55 | 619,748 |
| 2021-12-17 | $3.70 | $4.00 | $3.65 | $3.68 | $3.68 | 546,474 |
| 2021-12-16 | $3.89 | $4.05 | $3.76 | $3.76 | $3.76 | 281,644 |
| 2021-12-15 | $3.72 | $3.90 | $3.61 | $3.85 | $3.85 | 403,970 |
| 2021-12-14 | $3.99 | $4.01 | $3.74 | $3.80 | $3.80 | 534,873 |
| 2021-12-13 | $3.95 | $4.11 | $3.83 | $3.98 | $3.98 | 636,000 |
| 2021-12-10 | $3.89 | $4.21 | $3.89 | $4.05 | $4.05 | 1,399,864 |
| 2021-12-09 | $4.27 | $4.33 | $3.85 | $3.86 | $3.86 | 1,922,078 |
| 2021-12-08 | $4.00 | $5.62 | $3.93 | $4.46 | $4.46 | 31,215,109 |
| 2021-12-07 | $3.86 | $4.23 | $3.85 | $4.05 | $4.05 | 272,404 |
| 2021-12-06 | $3.70 | $3.92 | $3.39 | $3.80 | $3.80 | 346,525 |
| 2021-12-03 | $4.14 | $4.21 | $3.74 | $3.76 | $3.76 | 533,953 |
| 2021-12-02 | $4.20 | $4.29 | $4.06 | $4.16 | $4.16 | 225,408 |
| 2021-12-01 | $4.68 | $4.90 | $4.21 | $4.31 | $4.31 | 780,829 |
| 2021-11-30 | $4.11 | $4.95 | $4.03 | $4.68 | $4.68 | 1,528,834 |
| 2021-11-29 | $4.49 | $4.58 | $4.13 | $4.16 | $4.16 | 354,754 |
| 2021-11-26 | $4.30 | $4.59 | $4.21 | $4.45 | $4.45 | 400,244 |
| 2021-11-24 | $4.19 | $4.69 | $4.08 | $4.46 | $4.46 | 1,085,303 |
| 2021-11-23 | $4.03 | $4.55 | $3.90 | $4.27 | $4.27 | 1,501,234 |
| 2021-11-22 | $4.06 | $4.14 | $3.83 | $3.85 | $3.85 | 297,110 |
| 2021-11-19 | $4.01 | $4.17 | $4.00 | $4.14 | $4.14 | 144,040 |
| 2021-11-18 | $4.10 | $4.19 | $3.88 | $4.00 | $4.00 | 626,561 |
| 2021-11-17 | $4.10 | $4.19 | $4.02 | $4.12 | $4.12 | 218,075 |
| 2021-11-16 | $4.25 | $4.29 | $4.05 | $4.22 | $4.22 | 260,842 |
| 2021-11-15 | $4.18 | $4.39 | $4.03 | $4.31 | $4.31 | 729,064 |
| 2021-11-12 | $4.04 | $4.21 | $3.92 | $4.19 | $4.19 | 458,651 |
| 2021-11-11 | $3.81 | $4.07 | $3.81 | $4.00 | $4.00 | 479,812 |
| 2021-11-10 | $4.01 | $4.03 | $3.76 | $3.80 | $3.80 | 643,752 |
| 2021-11-09 | $4.14 | $4.15 | $3.97 | $4.01 | $4.01 | 257,271 |
| 2021-11-08 | $4.16 | $4.20 | $4.03 | $4.17 | $4.17 | 347,273 |
| 2021-11-05 | $4.20 | $4.30 | $4.11 | $4.14 | $4.14 | 355,037 |
| 2021-11-04 | $4.27 | $4.38 | $4.18 | $4.22 | $4.22 | 214,294 |
| 2021-11-03 | $4.14 | $4.29 | $4.13 | $4.25 | $4.25 | 223,592 |
| 2021-11-02 | $4.22 | $4.22 | $4.07 | $4.21 | $4.21 | 246,557 |
| 2021-11-01 | $4.21 | $4.38 | $4.13 | $4.23 | $4.23 | 342,040 |
| 2021-10-29 | $4.19 | $4.35 | $4.11 | $4.18 | $4.18 | 227,561 |
| 2021-10-28 | $4.21 | $4.22 | $4.09 | $4.18 | $4.18 | 155,615 |
| 2021-10-27 | $4.09 | $4.23 | $4.04 | $4.19 | $4.19 | 297,383 |
| 2021-10-26 | $4.24 | $4.30 | $4.03 | $4.09 | $4.09 | 310,250 |
| 2021-10-25 | $4.12 | $4.28 | $4.10 | $4.18 | $4.18 | 320,424 |
| 2021-10-22 | $4.20 | $4.25 | $4.05 | $4.21 | $4.21 | 333,730 |
| 2021-10-21 | $4.55 | $4.55 | $4.23 | $4.23 | $4.23 | 385,113 |
| 2021-10-20 | $4.70 | $4.70 | $4.41 | $4.41 | $4.41 | 260,839 |
| 2021-10-19 | $4.55 | $4.73 | $4.48 | $4.57 | $4.57 | 253,442 |
| 2021-10-18 | $4.50 | $4.65 | $4.40 | $4.65 | $4.65 | 161,256 |
| 2021-10-15 | $4.63 | $4.72 | $4.46 | $4.48 | $4.48 | 282,001 |
| 2021-10-14 | $4.89 | $4.92 | $4.58 | $4.70 | $4.70 | 409,662 |
| 2021-10-13 | $4.52 | $4.89 | $4.32 | $4.89 | $4.89 | 734,319 |
| 2021-10-12 | $4.26 | $4.53 | $4.18 | $4.53 | $4.53 | 528,657 |
| 2021-10-11 | $4.30 | $4.42 | $4.14 | $4.24 | $4.24 | 262,779 |
| 2021-10-08 | $4.39 | $4.48 | $4.21 | $4.26 | $4.26 | 286,032 |
| 2021-10-07 | $4.33 | $4.60 | $4.26 | $4.39 | $4.39 | 469,345 |
| 2021-10-06 | $4.27 | $4.40 | $4.27 | $4.34 | $4.34 | 387,013 |
| 2021-10-05 | $4.34 | $4.74 | $4.21 | $4.48 | $4.48 | 688,975 |
| 2021-10-04 | $4.52 | $4.59 | $4.33 | $4.47 | $4.47 | 576,359 |
| 2021-10-01 | $4.90 | $4.90 | $4.50 | $4.59 | $4.59 | 748,230 |
| 2021-09-30 | $4.76 | $5.08 | $4.56 | $4.80 | $4.80 | 866,985 |
| 2021-09-29 | $4.88 | $5.12 | $4.56 | $4.70 | $4.70 | 1,225,474 |
| 2021-09-28 | $5.19 | $5.21 | $4.83 | $4.87 | $4.87 | 1,292,913 |
| 2021-09-27 | $4.69 | $5.47 | $4.69 | $5.35 | $5.35 | 4,195,070 |
| 2021-09-24 | $4.89 | $4.97 | $4.67 | $4.70 | $4.70 | 1,165,533 |
| 2021-09-23 | $5.11 | $5.17 | $4.80 | $4.96 | $4.96 | 1,108,725 |
| 2021-09-22 | $5.15 | $5.30 | $4.96 | $5.08 | $5.08 | 770,956 |
| 2021-09-21 | $5.30 | $5.35 | $4.65 | $5.26 | $5.26 | 1,990,977 |
| 2021-09-20 | $5.80 | $6.14 | $5.12 | $5.22 | $5.22 | 7,818,248 |
| 2021-09-17 | $5.88 | $5.88 | $5.51 | $5.74 | $5.74 | 749,274 |
| 2021-09-16 | $5.99 | $5.99 | $5.52 | $5.75 | $5.75 | 1,116,391 |
| 2021-09-15 | $6.18 | $6.18 | $5.75 | $6.02 | $6.02 | 1,474,640 |
| 2021-09-14 | $6.50 | $7.15 | $5.75 | $6.16 | $6.16 | 3,534,906 |
| 2021-09-13 | $11.46 | $11.46 | $9.50 | $9.75 | $9.75 | 1,211,793 |
| 2021-09-10 | $15.11 | $15.12 | $11.59 | $11.60 | $11.60 | 1,179,776 |
| 2021-09-09 | $15.23 | $16.50 | $14.76 | $15.59 | $15.59 | 355,701 |
| 2021-09-08 | $16.12 | $16.49 | $14.59 | $14.70 | $14.70 | 465,609 |
| 2021-09-07 | $18.00 | $18.03 | $15.74 | $16.16 | $16.16 | 557,343 |
| 2021-09-03 | $19.00 | $19.36 | $16.11 | $17.60 | $17.60 | 650,586 |
| 2021-09-02 | $18.25 | $19.15 | $18.01 | $19.00 | $19.00 | 486,034 |
| 2021-09-01 | $18.67 | $19.28 | $17.80 | $18.31 | $18.31 | 354,431 |
| 2021-08-31 | $20.00 | $21.20 | $18.34 | $19.10 | $19.10 | 568,626 |
| 2021-08-30 | $17.31 | $21.20 | $17.30 | $19.92 | $19.92 | 1,545,619 |
| 2021-08-27 | $17.68 | $18.10 | $16.51 | $17.84 | $17.84 | 855,374 |
| 2021-08-26 | $18.23 | $21.79 | $17.40 | $17.86 | $17.86 | 6,028,508 |
| 2021-08-25 | $14.91 | $18.50 | $14.77 | $17.17 | $17.17 | 4,791,591 |
| 2021-08-24 | $14.52 | $15.62 | $14.19 | $14.67 | $14.67 | 2,232,309 |
| 2021-08-23 | $15.48 | $16.80 | $13.83 | $14.69 | $14.69 | 3,630,437 |
| 2021-08-20 | $15.44 | $20.00 | $15.15 | $15.55 | $15.55 | 5,901,221 |
| 2021-08-19 | $16.72 | $18.71 | $14.20 | $17.22 | $17.22 | 10,658,110 |
| 2021-08-18 | $30.63 | $36.00 | $21.60 | $22.90 | $22.90 | 49,017,349 |
| 2021-08-17 | $6.61 | $16.48 | $6.46 | $15.35 | $15.35 | 158,061,013 |
| 2021-08-16 | $4.48 | $4.54 | $4.12 | $4.20 | $4.20 | 335,727 |
| 2021-08-13 | $4.60 | $4.68 | $4.50 | $4.53 | $4.53 | 124,848 |
| 2021-08-12 | $4.69 | $4.69 | $4.42 | $4.62 | $4.62 | 81,010 |
| 2021-08-11 | $4.80 | $4.87 | $4.50 | $4.61 | $4.61 | 299,027 |
| 2021-08-10 | $4.99 | $5.30 | $4.76 | $4.84 | $4.84 | 889,505 |
| 2021-08-09 | $4.72 | $5.15 | $4.65 | $4.83 | $4.83 | 496,197 |
| 2021-08-06 | $4.68 | $4.90 | $4.60 | $4.69 | $4.69 | 205,469 |
| 2021-08-05 | $4.49 | $4.87 | $4.49 | $4.58 | $4.58 | 308,003 |
| 2021-08-04 | $4.39 | $4.63 | $4.39 | $4.55 | $4.55 | 149,231 |
| 2021-08-03 | $4.57 | $4.64 | $4.35 | $4.51 | $4.51 | 285,805 |
| 2021-08-02 | $4.48 | $4.70 | $4.34 | $4.67 | $4.67 | 285,420 |
| 2021-07-30 | $4.58 | $4.95 | $4.42 | $4.45 | $4.45 | 651,144 |
| 2021-07-29 | $4.40 | $4.73 | $4.31 | $4.51 | $4.51 | 677,791 |
| 2021-07-28 | $4.50 | $4.69 | $4.27 | $4.39 | $4.39 | 632,930 |
| 2021-07-27 | $4.16 | $5.30 | $4.16 | $4.48 | $4.48 | 2,116,778 |
| 2021-07-26 | $4.03 | $6.03 | $3.96 | $4.32 | $4.32 | 7,386,713 |
| 2021-07-23 | $4.40 | $4.68 | $4.10 | $4.14 | $4.14 | 424,424 |
| 2021-07-22 | $4.70 | $4.75 | $4.38 | $4.46 | $4.46 | 458,253 |
| 2021-07-21 | $5.15 | $5.25 | $4.70 | $4.81 | $4.81 | 585,751 |
| 2021-07-20 | $4.80 | $5.25 | $4.75 | $5.08 | $5.08 | 951,697 |
| 2021-07-19 | $5.00 | $5.35 | $4.52 | $4.73 | $4.73 | 814,806 |
| 2021-07-16 | $5.21 | $5.75 | $5.05 | $5.20 | $5.20 | 1,341,651 |
| 2021-07-15 | $7.64 | $7.64 | $4.80 | $5.64 | $5.64 | 9,291,066 |
| 2021-07-14 | $5.28 | $8.00 | $4.96 | $7.38 | $7.38 | 44,984,283 |
| 2021-07-13 | $5.13 | $7.27 | $4.67 | $5.65 | $5.65 | 16,133,809 |
| 2021-07-12 | $4.28 | $4.52 | $4.22 | $4.50 | $4.50 | 563,117 |
| 2021-07-09 | $4.65 | $4.65 | $4.27 | $4.42 | $4.42 | 415,069 |
| 2021-07-08 | $4.43 | $4.87 | $4.23 | $4.54 | $4.54 | 1,469,416 |
| 2021-07-07 | $4.59 | $8.49 | $4.37 | $5.18 | $5.18 | 33,345,764 |
| 2021-07-06 | $4.65 | $4.99 | $4.55 | $4.55 | $4.55 | 477,563 |
| 2021-07-02 | $4.51 | $4.98 | $4.19 | $4.78 | $4.78 | 1,079,249 |
| 2021-07-01 | $4.85 | $5.15 | $4.13 | $4.68 | $4.68 | 2,050,680 |
| 2021-06-30 | $4.10 | $4.81 | $4.05 | $4.55 | $4.55 | 2,363,937 |
| 2021-06-29 | $4.00 | $4.37 | $3.99 | $4.17 | $4.17 | 474,141 |
| 2021-06-28 | $4.04 | $4.08 | $3.90 | $3.95 | $3.95 | 229,636 |
| 2021-06-25 | $4.02 | $4.13 | $3.91 | $3.91 | $3.91 | 179,425 |
| 2021-06-24 | $3.90 | $4.29 | $3.88 | $3.95 | $3.95 | 572,398 |
| 2021-06-23 | $3.84 | $3.96 | $3.81 | $3.88 | $3.88 | 172,187 |
| 2021-06-22 | $3.89 | $4.04 | $3.70 | $3.84 | $3.84 | 495,334 |
| 2021-06-21 | $3.90 | $4.62 | $3.86 | $3.90 | $3.90 | 1,752,345 |
| 2021-06-18 | $4.06 | $4.14 | $3.87 | $3.87 | $3.87 | 171,996 |
| 2021-06-17 | $4.11 | $4.33 | $4.05 | $4.05 | $4.05 | 202,618 |
| 2021-06-16 | $4.10 | $4.49 | $4.00 | $4.08 | $4.08 | 846,883 |
| 2021-06-15 | $4.19 | $4.31 | $3.95 | $4.05 | $4.05 | 339,654 |
| 2021-06-14 | $4.51 | $4.56 | $4.21 | $4.21 | $4.21 | 188,330 |
| 2021-06-11 | $4.67 | $5.00 | $4.41 | $4.50 | $4.50 | 446,808 |
| 2021-06-10 | $4.79 | $7.23 | $4.50 | $4.75 | $4.75 | 4,765,206 |
| 2021-06-09 | $4.62 | $4.87 | $4.53 | $4.70 | $4.70 | 88,885 |
| 2021-06-08 | $4.57 | $4.80 | $4.41 | $4.68 | $4.68 | 82,610 |
| 2021-06-07 | $4.88 | $4.88 | $4.55 | $4.62 | $4.62 | 59,172 |
| 2021-06-04 | $4.40 | $4.98 | $4.40 | $4.88 | $4.88 | 257,606 |
| 2021-06-03 | $4.25 | $4.45 | $4.21 | $4.40 | $4.40 | 49,280 |
| 2021-06-02 | $4.33 | $4.36 | $4.20 | $4.25 | $4.25 | 45,855 |
| 2021-06-01 | $4.31 | $4.51 | $4.20 | $4.25 | $4.25 | 45,460 |
| 2021-05-28 | $4.59 | $4.70 | $4.20 | $4.31 | $4.31 | 103,700 |
| 2021-05-27 | $4.84 | $4.84 | $4.50 | $4.59 | $4.59 | 198,490 |
| 2021-05-26 | $4.38 | $5.22 | $4.26 | $5.14 | $5.14 | 715,312 |
| 2021-05-25 | $3.98 | $4.75 | $3.95 | $4.41 | $4.41 | 360,159 |
| 2021-05-24 | $4.10 | $4.11 | $3.99 | $4.00 | $4.00 | 12,366 |
| 2021-05-21 | $4.14 | $4.15 | $3.98 | $4.15 | $4.15 | 31,710 |
| 2021-05-20 | $3.99 | $4.16 | $3.92 | $4.10 | $4.10 | 55,343 |
| 2021-05-19 | $3.93 | $4.10 | $3.88 | $3.99 | $3.99 | 22,105 |
| 2021-05-18 | $4.13 | $4.13 | $3.86 | $4.05 | $4.05 | 45,227 |
| 2021-05-17 | $3.81 | $4.73 | $3.79 | $4.11 | $4.11 | 680,950 |
| 2021-05-14 | $3.85 | $3.92 | $3.81 | $3.89 | $3.89 | 21,768 |
| 2021-05-13 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 25,656 |
| 2021-05-12 | $4.00 | $4.00 | $3.88 | $3.95 | $3.95 | 6,040 |
| 2021-05-11 | $3.94 | $3.98 | $3.85 | $3.98 | $3.98 | 20,541 |
| 2021-05-10 | $4.05 | $4.05 | $3.87 | $4.05 | $4.05 | 20,346 |
| 2021-05-07 | $3.89 | $4.19 | $3.82 | $4.06 | $4.06 | 120,573 |
| 2021-05-06 | $4.00 | $4.01 | $3.86 | $3.89 | $3.89 | 24,765 |
| 2021-05-05 | $4.04 | $4.07 | $3.96 | $3.97 | $3.97 | 11,708 |
| 2021-05-04 | $4.12 | $4.12 | $3.99 | $4.06 | $4.06 | 18,075 |
| 2021-05-03 | $4.12 | $4.19 | $4.03 | $4.13 | $4.13 | 42,151 |
| 2021-04-30 | $4.08 | $4.09 | $3.85 | $3.97 | $3.97 | 33,744 |
| 2021-04-29 | $4.16 | $4.16 | $4.07 | $4.11 | $4.11 | 17,965 |
| 2021-04-28 | $4.16 | $4.25 | $4.14 | $4.15 | $4.15 | 28,165 |
| 2021-04-27 | $4.24 | $4.31 | $4.20 | $4.20 | $4.20 | 13,867 |
| 2021-04-26 | $4.39 | $4.44 | $4.22 | $4.27 | $4.27 | 33,319 |
| 2021-04-23 | $4.10 | $4.34 | $4.10 | $4.29 | $4.29 | 16,126 |
| 2021-04-22 | $4.10 | $4.22 | $4.10 | $4.11 | $4.11 | 30,173 |
| 2021-04-21 | $4.11 | $4.13 | $4.03 | $4.09 | $4.09 | 27,271 |
| 2021-04-20 | $4.19 | $4.25 | $4.01 | $4.01 | $4.01 | 25,912 |
| 2021-04-19 | $4.19 | $4.31 | $3.96 | $4.26 | $4.26 | 120,546 |
| 2021-04-16 | $4.51 | $4.60 | $4.22 | $4.32 | $4.32 | 132,293 |
| 2021-04-15 | $4.62 | $4.62 | $4.40 | $4.50 | $4.50 | 82,942 |
| 2021-04-14 | $4.71 | $4.72 | $4.55 | $4.62 | $4.62 | 38,550 |
| 2021-04-13 | $4.76 | $4.78 | $4.70 | $4.73 | $4.73 | 36,153 |
| 2021-04-12 | $4.85 | $5.05 | $4.75 | $4.78 | $4.78 | 85,144 |
| 2021-04-09 | $4.81 | $5.15 | $4.79 | $4.86 | $4.86 | 300,441 |
| 2021-04-08 | $4.63 | $6.00 | $4.50 | $6.00 | $6.00 | 1,529,821 |
| 2021-04-07 | $4.71 | $4.77 | $4.60 | $4.62 | $4.62 | 56,161 |
| 2021-04-06 | $4.98 | $4.98 | $4.63 | $4.73 | $4.73 | 133,598 |
| 2021-04-05 | $4.99 | $6.09 | $4.97 | $5.09 | $5.09 | 1,152,396 |
| 2021-04-01 | $4.75 | $4.99 | $4.70 | $4.94 | $4.94 | 64,912 |
| 2021-03-31 | $4.84 | $4.92 | $4.60 | $4.71 | $4.71 | 97,703 |
| 2021-03-30 | $4.67 | $5.03 | $4.61 | $4.80 | $4.80 | 209,541 |
| 2021-03-29 | $4.42 | $5.78 | $4.42 | $4.75 | $4.75 | 1,858,596 |
| 2021-03-26 | $4.40 | $4.79 | $4.40 | $4.54 | $4.54 | 49,736 |
| 2021-03-25 | $4.54 | $4.55 | $4.28 | $4.39 | $4.39 | 110,626 |
| 2021-03-24 | $5.10 | $5.15 | $4.75 | $4.75 | $4.75 | 133,182 |
| 2021-03-23 | $5.07 | $5.40 | $5.04 | $5.13 | $5.13 | 64,486 |
| 2021-03-22 | $5.37 | $5.45 | $5.05 | $5.07 | $5.07 | 327,737 |
| 2021-03-19 | $5.51 | $5.64 | $5.23 | $5.30 | $5.30 | 69,222 |
| 2021-03-18 | $5.50 | $5.69 | $5.42 | $5.47 | $5.47 | 46,316 |
| 2021-03-17 | $5.55 | $5.70 | $5.45 | $5.50 | $5.50 | 106,504 |
| 2021-03-16 | $6.23 | $6.25 | $5.52 | $5.61 | $5.61 | 154,499 |
| 2021-03-15 | $5.67 | $6.34 | $5.67 | $6.11 | $6.11 | 303,226 |
| 2021-03-12 | $5.05 | $5.60 | $5.03 | $5.60 | $5.60 | 170,174 |
| 2021-03-11 | $5.00 | $5.10 | $4.96 | $5.04 | $5.04 | 51,318 |
| 2021-03-10 | $5.11 | $5.25 | $4.94 | $5.00 | $5.00 | 85,684 |
| 2021-03-09 | $5.13 | $5.13 | $4.93 | $5.00 | $5.00 | 53,892 |
| 2021-03-08 | $5.04 | $5.14 | $4.87 | $5.00 | $5.00 | 25,522 |
| 2021-03-05 | $5.02 | $5.10 | $4.72 | $4.93 | $4.93 | 101,725 |
| 2021-03-04 | $5.51 | $5.60 | $4.87 | $5.00 | $5.00 | 83,048 |
| 2021-03-03 | $5.63 | $5.69 | $5.51 | $5.64 | $5.64 | 26,412 |
| 2021-03-02 | $5.93 | $5.96 | $5.51 | $5.51 | $5.51 | 57,319 |
| 2021-03-01 | $5.59 | $5.80 | $5.42 | $5.78 | $5.78 | 35,174 |
| 2021-02-26 | $5.60 | $5.80 | $5.25 | $5.39 | $5.39 | 73,572 |
| 2021-02-25 | $5.86 | $5.98 | $5.62 | $5.62 | $5.62 | 34,406 |
| 2021-02-24 | $5.70 | $5.96 | $5.60 | $5.89 | $5.89 | 67,415 |
| 2021-02-23 | $5.93 | $5.93 | $5.41 | $5.75 | $5.75 | 122,882 |
| 2021-02-22 | $6.45 | $6.68 | $6.01 | $6.14 | $6.14 | 481,030 |
| 2021-02-19 | $6.28 | $6.65 | $6.09 | $6.45 | $6.45 | 251,492 |
| 2021-02-18 | $6.58 | $6.59 | $6.00 | $6.10 | $6.10 | 646,060 |
| 2021-02-17 | $8.00 | $8.24 | $6.26 | $6.53 | $6.53 | 1,863,290 |
Virpax Pharmaceuticals Inc (VRPX) News Headlines
Recent Virpax Pharmaceuticals Inc (VRPX) News
Similar Companies to Virpax Pharmaceuticals Inc (VRPX) 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 |