VYNE Therapeutics Inc (VYNE)

Exchange: NASDAQ

$1.30 ($-0.04) -2.99%

Data as of Nov. 26, 2021

Nov. 26, 2021
VYNE Therapeutics Inc - Daily Information
Click for more stock information on VYNE Therapeutics Inc.
Daily Information Data
Date Nov. 26, 2021
Open $1.34
Previous Close $1.30
High $1.34
Low $1.29
Adjusted Open $1.34
Previous Adjusted Close $1.30
Adjusted High $1.34
Adjusted Low $1.29

About VYNE Therapeutics Inc (VYNE)

VYNE's mission is to improve the lives of patients by developing proprietary, innovative and differentiated therapies in dermatology and beyond. With expertise in topical medicine innovation as a springboard, VYNE is working to develop and commercialize a variety of solutions using its topical formulation capabilities, including its proprietary Molecule Stabilizing Technology (MST)™, and has received FDA approval for AMZEEQ ® (minocycline) topical foam, 4%, and for ZILXI ® (minocycline) topical foam, 1.5%.

Historical Stock Data for VYNE Therapeutics Inc (VYNE)
Date Open High Low Close Adj.Close Volume
2021-11-12 $1.34 $1.34 $1.29 $1.30 $1.30 311,374
2021-11-11 $1.32 $1.35 $1.30 $1.34 $1.34 320,112
2021-11-10 $1.31 $1.37 $1.28 $1.31 $1.31 569,053
2021-11-09 $1.37 $1.41 $1.33 $1.36 $1.36 496,006
2021-11-08 $1.36 $1.40 $1.34 $1.36 $1.36 441,311
2021-11-05 $1.40 $1.42 $1.35 $1.37 $1.37 442,586
2021-11-04 $1.50 $1.51 $1.38 $1.38 $1.38 664,098
2021-11-03 $1.40 $1.48 $1.40 $1.42 $1.42 435,439
2021-11-02 $1.41 $1.42 $1.36 $1.41 $1.41 485,228
2021-11-01 $1.35 $1.42 $1.30 $1.40 $1.40 569,352
2021-10-29 $1.27 $1.39 $1.27 $1.34 $1.34 705,272
2021-10-28 $1.26 $1.29 $1.25 $1.28 $1.28 365,185
2021-10-27 $1.33 $1.40 $1.24 $1.26 $1.26 1,389,625
2021-10-26 $1.18 $1.52 $1.18 $1.35 $1.35 3,985,818
2021-10-25 $1.12 $1.20 $1.12 $1.18 $1.18 715,615
2021-10-22 $1.15 $1.18 $1.08 $1.14 $1.14 861,754
2021-10-21 $1.13 $1.18 $1.13 $1.16 $1.16 443,106
2021-10-20 $1.12 $1.20 $1.11 $1.16 $1.16 1,154,259
2021-10-19 $1.13 $1.18 $1.09 $1.11 $1.11 2,211,259
2021-10-18 $1.23 $1.26 $1.09 $1.14 $1.14 2,122,030
2021-10-15 $1.27 $1.29 $1.22 $1.22 $1.22 224,554
2021-10-14 $1.34 $1.35 $1.26 $1.27 $1.27 259,426
2021-10-13 $1.26 $1.30 $1.23 $1.30 $1.30 198,446
2021-10-12 $1.27 $1.29 $1.25 $1.26 $1.26 196,944
2021-10-11 $1.26 $1.28 $1.24 $1.26 $1.26 408,650
2021-10-08 $1.29 $1.30 $1.22 $1.24 $1.24 353,300
2021-10-07 $1.26 $1.30 $1.23 $1.27 $1.27 438,464
2021-10-06 $1.20 $1.31 $1.18 $1.23 $1.23 677,959
2021-10-05 $1.29 $1.31 $1.18 $1.19 $1.19 1,022,461
2021-10-04 $1.37 $1.38 $1.26 $1.26 $1.26 858,655
2021-10-01 $1.36 $1.42 $1.36 $1.40 $1.40 400,064
2021-09-30 $1.39 $1.40 $1.36 $1.39 $1.39 548,738
2021-09-29 $1.51 $1.51 $1.38 $1.39 $1.39 772,751
2021-09-28 $1.52 $1.52 $1.47 $1.49 $1.49 400,604
2021-09-27 $1.51 $1.55 $1.47 $1.52 $1.52 604,426
2021-09-24 $1.52 $1.53 $1.49 $1.49 $1.49 418,818
2021-09-23 $1.50 $1.52 $1.45 $1.51 $1.51 457,277
2021-09-22 $1.50 $1.50 $1.46 $1.48 $1.48 272,028
2021-09-21 $1.48 $1.52 $1.44 $1.47 $1.47 621,036
2021-09-20 $1.50 $1.53 $1.45 $1.48 $1.48 687,462
2021-09-17 $1.55 $1.58 $1.51 $1.57 $1.57 798,981
2021-09-16 $1.49 $1.57 $1.45 $1.57 $1.57 626,252
2021-09-15 $1.46 $1.49 $1.43 $1.48 $1.48 471,979
2021-09-14 $1.52 $1.54 $1.44 $1.48 $1.48 933,164
2021-09-13 $1.60 $1.61 $1.50 $1.52 $1.52 683,140
2021-09-10 $1.59 $1.61 $1.55 $1.57 $1.57 578,792
2021-09-09 $1.59 $1.63 $1.54 $1.59 $1.59 579,682
2021-09-08 $1.64 $1.64 $1.55 $1.59 $1.59 506,022
2021-09-07 $1.67 $1.72 $1.60 $1.64 $1.64 648,343
2021-09-03 $1.68 $1.69 $1.61 $1.67 $1.67 577,378
2021-09-02 $1.74 $1.74 $1.66 $1.68 $1.68 771,947
2021-09-01 $1.69 $1.74 $1.66 $1.69 $1.69 545,003
2021-08-31 $1.70 $1.75 $1.69 $1.70 $1.70 731,676
2021-08-30 $1.71 $1.71 $1.60 $1.70 $1.70 809,879
2021-08-27 $1.55 $1.67 $1.52 $1.65 $1.65 1,016,229
2021-08-26 $1.60 $1.64 $1.49 $1.52 $1.52 756,474
2021-08-25 $1.60 $1.65 $1.56 $1.58 $1.58 596,869
2021-08-24 $1.49 $1.64 $1.48 $1.59 $1.59 1,046,870
2021-08-23 $1.48 $1.53 $1.43 $1.51 $1.51 965,254
2021-08-20 $1.41 $1.49 $1.37 $1.43 $1.43 1,060,215
2021-08-19 $1.52 $1.55 $1.38 $1.41 $1.41 1,548,545
2021-08-18 $1.68 $1.68 $1.52 $1.53 $1.53 1,352,631
2021-08-17 $1.74 $1.76 $1.60 $1.65 $1.65 1,649,640
2021-08-16 $1.76 $1.82 $1.66 $1.78 $1.78 1,864,005
2021-08-13 $2.01 $2.01 $1.75 $1.78 $1.78 3,280,650
2021-08-12 $2.35 $2.44 $1.97 $1.99 $1.99 5,297,416
2021-08-11 $2.76 $2.91 $2.68 $2.89 $2.89 713,270
2021-08-10 $2.80 $2.80 $2.64 $2.74 $2.74 359,003
2021-08-09 $2.58 $2.76 $2.56 $2.76 $2.76 400,475
2021-08-06 $2.67 $2.67 $2.58 $2.61 $2.61 313,497
2021-08-05 $2.64 $2.75 $2.61 $2.62 $2.62 376,085
2021-08-04 $2.70 $2.73 $2.65 $2.67 $2.67 401,279
2021-08-03 $2.76 $2.77 $2.60 $2.69 $2.69 361,722
2021-08-02 $2.75 $2.86 $2.75 $2.75 $2.75 367,575
2021-07-30 $2.74 $2.77 $2.63 $2.70 $2.70 332,053
2021-07-29 $2.76 $2.84 $2.67 $2.79 $2.79 554,345
2021-07-28 $2.75 $2.83 $2.70 $2.72 $2.72 483,311
2021-07-27 $2.72 $2.77 $2.67 $2.71 $2.71 402,268
2021-07-26 $2.71 $2.81 $2.64 $2.70 $2.70 307,384
2021-07-23 $2.77 $2.78 $2.67 $2.70 $2.70 281,417
2021-07-22 $2.94 $2.94 $2.78 $2.79 $2.79 227,958
2021-07-21 $2.94 $3.06 $2.90 $2.95 $2.95 425,785
2021-07-20 $2.82 $2.88 $2.71 $2.80 $2.80 310,777
2021-07-19 $2.67 $2.79 $2.62 $2.75 $2.75 573,771
2021-07-16 $2.80 $2.80 $2.62 $2.69 $2.69 585,886
2021-07-15 $2.87 $2.93 $2.67 $2.75 $2.75 999,013
2021-07-14 $2.98 $2.98 $2.85 $2.91 $2.91 711,989
2021-07-13 $3.04 $3.04 $2.92 $2.97 $2.97 473,700
2021-07-12 $3.10 $3.14 $2.98 $3.03 $3.03 472,508
2021-07-09 $3.08 $3.13 $3.00 $3.10 $3.10 383,076
2021-07-08 $3.00 $3.08 $2.82 $3.05 $3.05 861,365
2021-07-07 $3.14 $3.16 $2.95 $3.09 $3.09 935,158
2021-07-06 $3.26 $3.30 $3.12 $3.16 $3.16 991,749
2021-07-02 $3.45 $3.49 $3.21 $3.27 $3.27 932,735
2021-07-01 $3.50 $3.54 $3.38 $3.47 $3.47 568,729
2021-06-30 $3.61 $3.61 $3.48 $3.51 $3.51 584,634
2021-06-29 $3.66 $3.69 $3.50 $3.59 $3.59 722,286
2021-06-28 $3.78 $3.82 $3.60 $3.64 $3.64 641,974
2021-06-25 $3.76 $3.82 $3.68 $3.74 $3.74 5,508,751
2021-06-24 $3.69 $3.71 $3.63 $3.71 $3.71 692,984
2021-06-23 $3.59 $3.66 $3.51 $3.59 $3.59 810,936
2021-06-22 $3.55 $3.62 $3.47 $3.59 $3.59 631,416
2021-06-21 $3.64 $3.64 $3.41 $3.58 $3.58 857,120
2021-06-18 $3.62 $3.69 $3.53 $3.64 $3.64 1,376,489
2021-06-17 $3.72 $3.76 $3.61 $3.67 $3.67 625,715
2021-06-16 $3.63 $3.74 $3.58 $3.72 $3.72 904,281
2021-06-15 $3.84 $3.85 $3.60 $3.64 $3.64 1,020,159
2021-06-14 $4.00 $4.02 $3.81 $3.81 $3.81 986,041
2021-06-11 $4.05 $4.17 $3.97 $3.99 $3.99 737,127
2021-06-10 $4.11 $4.14 $3.93 $4.08 $4.08 842,077
2021-06-09 $4.10 $4.20 $3.95 $4.10 $4.10 812,713
2021-06-08 $4.15 $4.24 $3.99 $4.11 $4.11 971,545
2021-06-07 $3.84 $4.12 $3.82 $4.00 $4.00 896,750
2021-06-04 $3.99 $3.99 $3.77 $3.83 $3.83 531,921
2021-06-03 $3.95 $4.00 $3.84 $3.94 $3.94 523,820
2021-06-02 $3.97 $4.04 $3.85 $3.96 $3.96 599,612
2021-06-01 $4.10 $4.10 $3.82 $3.98 $3.98 758,854
2021-05-28 $3.78 $4.14 $3.74 $3.95 $3.95 924,201
2021-05-27 $3.70 $3.75 $3.61 $3.70 $3.70 459,270
2021-05-26 $3.50 $3.70 $3.48 $3.63 $3.63 455,222
2021-05-25 $3.55 $3.59 $3.44 $3.44 $3.44 508,481
2021-05-24 $3.65 $3.73 $3.47 $3.55 $3.55 617,357
2021-05-21 $3.77 $3.85 $3.63 $3.66 $3.66 564,354
2021-05-20 $3.72 $3.74 $3.59 $3.72 $3.72 463,971
2021-05-19 $3.65 $3.77 $3.57 $3.64 $3.64 495,121
2021-05-18 $3.63 $3.87 $3.60 $3.78 $3.78 648,984
2021-05-17 $3.51 $3.65 $3.47 $3.63 $3.63 580,192
2021-05-14 $3.29 $3.64 $3.29 $3.53 $3.53 1,055,481
2021-05-13 $3.50 $3.60 $3.18 $3.24 $3.24 1,179,486
2021-05-12 $3.39 $3.55 $3.28 $3.50 $3.50 1,095,025
2021-05-11 $3.14 $3.51 $3.11 $3.40 $3.40 874,811
2021-05-10 $3.72 $3.72 $3.25 $3.32 $3.32 2,149,393
2021-05-07 $3.64 $3.75 $3.50 $3.63 $3.63 1,826,459
2021-05-06 $4.20 $4.26 $3.50 $3.56 $3.56 4,545,676
2021-05-05 $4.65 $4.69 $4.50 $4.52 $4.52 891,827
2021-05-04 $4.94 $4.99 $4.51 $4.63 $4.63 1,161,312
2021-05-03 $4.97 $5.09 $4.91 $5.02 $5.02 601,531
2021-04-30 $5.06 $5.19 $4.87 $4.94 $4.94 692,393
2021-04-29 $5.28 $5.30 $4.96 $5.13 $5.13 853,171
2021-04-28 $5.21 $5.30 $5.08 $5.21 $5.21 378,004
2021-04-27 $5.40 $5.47 $5.19 $5.22 $5.22 692,182
2021-04-26 $5.20 $5.44 $5.20 $5.33 $5.33 381,395
2021-04-23 $5.26 $5.30 $5.07 $5.18 $5.18 539,648
2021-04-22 $5.18 $5.39 $5.02 $5.24 $5.24 723,530
2021-04-21 $4.81 $5.17 $4.70 $5.15 $5.15 944,502
2021-04-20 $5.08 $5.08 $4.74 $4.81 $4.81 1,097,272
2021-04-19 $5.30 $5.35 $4.98 $5.12 $5.12 966,448
2021-04-16 $5.43 $5.43 $5.15 $5.35 $5.35 985,334
2021-04-15 $5.62 $5.72 $5.38 $5.46 $5.46 864,248
2021-04-14 $5.60 $5.87 $5.60 $5.64 $5.64 747,394
2021-04-13 $5.95 $5.97 $5.51 $5.63 $5.63 1,047,838
2021-04-12 $6.00 $6.05 $5.76 $5.96 $5.96 889,717
2021-04-09 $6.31 $6.45 $5.78 $6.01 $6.01 1,729,286
2021-04-08 $6.45 $6.50 $6.28 $6.37 $6.37 410,040
2021-04-07 $6.79 $6.79 $6.43 $6.45 $6.45 627,758
2021-04-06 $6.73 $6.85 $6.54 $6.72 $6.72 538,140
2021-04-05 $6.91 $7.04 $6.71 $6.74 $6.74 472,856
2021-04-01 $6.87 $7.06 $6.77 $6.92 $6.92 473,899
2021-03-31 $6.60 $6.91 $6.44 $6.85 $6.85 907,657
2021-03-30 $6.35 $6.67 $6.25 $6.59 $6.59 659,169
2021-03-29 $6.76 $6.78 $6.27 $6.41 $6.41 926,391
2021-03-26 $6.90 $6.97 $6.59 $6.85 $6.85 657,681
2021-03-25 $6.66 $6.96 $6.61 $6.88 $6.88 715,953
2021-03-24 $7.15 $7.44 $6.78 $6.79 $6.79 991,890
2021-03-23 $7.51 $7.51 $6.95 $7.09 $7.09 729,273
2021-03-22 $7.76 $7.85 $7.36 $7.43 $7.43 704,925
2021-03-19 $7.49 $7.86 $7.28 $7.82 $7.82 1,490,806
2021-03-18 $7.66 $7.79 $7.31 $7.40 $7.40 918,708
2021-03-17 $7.49 $7.87 $7.41 $7.78 $7.78 1,361,362
2021-03-16 $7.35 $7.65 $7.28 $7.39 $7.39 1,184,165
2021-03-15 $7.37 $7.52 $7.24 $7.31 $7.31 706,607
2021-03-12 $7.25 $7.45 $7.06 $7.39 $7.39 565,597
2021-03-11 $7.09 $7.34 $6.99 $7.34 $7.34 727,296
2021-03-10 $7.10 $7.35 $6.79 $6.95 $6.95 971,345
2021-03-09 $6.58 $7.00 $6.32 $6.92 $6.92 1,149,931
2021-03-08 $6.71 $6.74 $6.31 $6.34 $6.34 1,184,465
2021-03-05 $6.63 $6.74 $6.00 $6.68 $6.68 1,840,199
2021-03-04 $7.15 $7.28 $6.40 $6.68 $6.68 2,174,258
2021-03-03 $7.32 $7.70 $7.14 $7.40 $7.40 1,566,399
2021-03-02 $7.56 $7.80 $7.26 $7.28 $7.28 1,476,197
2021-03-01 $7.76 $7.97 $7.40 $7.44 $7.44 1,450,753
2021-02-26 $7.68 $7.96 $7.39 $7.46 $7.46 1,507,877
2021-02-25 $8.21 $8.40 $7.72 $7.89 $7.89 1,382,040
2021-02-24 $8.02 $8.54 $7.93 $8.39 $8.39 1,426,793
2021-02-23 $8.00 $8.05 $7.00 $8.00 $8.00 2,735,274
2021-02-22 $8.51 $8.69 $8.26 $8.33 $8.33 2,030,063
2021-02-19 $8.70 $8.94 $8.56 $8.60 $8.60 2,178,494
2021-02-18 $8.93 $8.98 $8.50 $8.54 $8.54 4,074,523
2021-02-17 $9.91 $10.03 $9.04 $9.05 $9.05 4,320,766
2021-02-16 $9.68 $11.20 $9.65 $10.12 $10.12 3,983,542
2021-02-12 $2.63 $2.80 $2.58 $2.65 $10.60 2,400,694
2021-02-11 $2.70 $2.84 $2.63 $2.66 $10.64 3,750,433
2021-02-10 $3.22 $3.23 $2.75 $2.94 $11.76 3,862,866
2021-02-09 $2.80 $3.30 $2.72 $3.17 $12.68 6,417,966
2021-02-08 $2.78 $2.79 $2.65 $2.77 $11.08 2,638,025
2021-02-05 $2.84 $2.88 $2.64 $2.75 $11.00 2,657,629
2021-02-04 $2.98 $2.99 $2.71 $2.88 $11.52 3,989,597
2021-02-03 $2.66 $3.00 $2.66 $2.86 $11.44 6,497,710
2021-02-02 $2.67 $2.70 $2.37 $2.63 $10.52 11,503,757
2021-02-01 $2.10 $2.35 $1.98 $2.30 $9.20 4,693,688
2021-01-29 $2.24 $2.36 $1.95 $1.98 $7.92 3,718,653
2021-01-28 $2.39 $2.45 $2.15 $2.23 $8.92 2,748,937
2021-01-27 $2.39 $2.47 $2.25 $2.29 $9.16 4,514,631
2021-01-26 $2.55 $2.60 $2.40 $2.50 $10.00 10,643,207
2021-01-25 $2.89 $2.99 $2.35 $2.64 $10.56 21,743,399
2021-01-22 $1.85 $1.88 $1.79 $1.88 $7.52 708,880
2021-01-21 $1.90 $1.99 $1.85 $1.87 $7.48 1,312,670
2021-01-20 $1.84 $1.88 $1.76 $1.82 $7.28 737,233
2021-01-19 $1.71 $1.81 $1.69 $1.78 $7.12 964,593
2021-01-15 $1.65 $1.68 $1.63 $1.67 $6.68 392,873
2021-01-14 $1.63 $1.66 $1.61 $1.65 $6.60 317,469
2021-01-13 $1.66 $1.68 $1.61 $1.63 $6.52 259,570
2021-01-12 $1.64 $1.67 $1.62 $1.65 $6.60 326,451
2021-01-11 $1.63 $1.65 $1.60 $1.62 $6.48 448,037
2021-01-08 $1.65 $1.66 $1.61 $1.64 $6.56 343,869
2021-01-07 $1.65 $1.69 $1.62 $1.66 $6.64 308,539
2021-01-06 $1.63 $1.69 $1.61 $1.64 $6.56 437,731
2021-01-05 $1.62 $1.65 $1.59 $1.62 $6.48 332,145
2021-01-04 $1.59 $1.66 $1.58 $1.62 $6.48 421,687
2020-12-31 $1.62 $1.62 $1.57 $1.58 $6.32 364,651
2020-12-30 $1.60 $1.67 $1.58 $1.61 $6.44 396,655
2020-12-29 $1.68 $1.70 $1.56 $1.59 $6.36 735,973
2020-12-28 $1.78 $1.80 $1.65 $1.66 $6.64 630,377
2020-12-24 $1.82 $1.83 $1.77 $1.77 $7.08 187,338
2020-12-23 $1.77 $1.83 $1.71 $1.82 $7.28 556,823
2020-12-22 $1.84 $1.86 $1.75 $1.77 $7.08 493,246
2020-12-21 $1.86 $1.88 $1.79 $1.85 $7.40 687,531
2020-12-18 $1.78 $1.89 $1.76 $1.79 $7.16 1,576,608
2020-12-17 $1.81 $1.81 $1.73 $1.74 $6.96 546,098
2020-12-16 $1.82 $1.82 $1.74 $1.74 $6.96 264,700
2020-12-15 $1.73 $1.79 $1.71 $1.76 $7.04 356,322
2020-12-14 $1.72 $1.73 $1.70 $1.70 $6.80 215,807
2020-12-11 $1.72 $1.73 $1.68 $1.70 $6.80 241,221
2020-12-10 $1.71 $1.74 $1.67 $1.74 $6.96 384,088
2020-12-09 $1.82 $1.82 $1.66 $1.71 $6.84 374,836
2020-12-08 $1.77 $1.81 $1.73 $1.79 $7.16 634,075
2020-12-07 $1.69 $1.71 $1.65 $1.69 $6.76 354,132
2020-12-04 $1.72 $1.73 $1.68 $1.70 $6.80 197,524
2020-12-03 $1.69 $1.74 $1.68 $1.69 $6.76 241,411
2020-12-02 $1.69 $1.72 $1.66 $1.70 $6.80 235,890
2020-12-01 $1.70 $1.73 $1.67 $1.67 $6.68 347,249
2020-11-30 $1.72 $1.72 $1.64 $1.70 $6.80 274,576
2020-11-27 $1.67 $1.73 $1.65 $1.72 $6.88 256,873
2020-11-25 $1.62 $1.68 $1.62 $1.65 $6.60 177,016
2020-11-24 $1.67 $1.68 $1.63 $1.64 $6.56 314,146
2020-11-23 $1.67 $1.69 $1.63 $1.64 $6.56 346,346
2020-11-20 $1.64 $1.67 $1.60 $1.67 $6.68 346,285
2020-11-19 $1.68 $1.69 $1.63 $1.64 $6.56 276,408
2020-11-18 $1.69 $1.72 $1.66 $1.66 $6.64 258,054
2020-11-17 $1.70 $1.74 $1.67 $1.68 $6.72 343,445
2020-11-16 $1.70 $1.74 $1.66 $1.70 $6.80 377,073
2020-11-13 $1.70 $1.71 $1.65 $1.69 $6.76 266,641
2020-11-12 $1.72 $1.75 $1.66 $1.67 $6.68 315,072
2020-11-11 $1.75 $1.76 $1.68 $1.76 $7.04 253,101
2020-11-10 $1.70 $1.75 $1.65 $1.73 $6.92 334,727
2020-11-09 $1.71 $1.82 $1.70 $1.73 $6.92 457,417
2020-11-06 $1.75 $1.75 $1.64 $1.68 $6.70 321,951
2020-11-05 $1.80 $1.84 $1.68 $1.77 $7.08 379,418
2020-11-04 $1.73 $1.82 $1.70 $1.72 $6.88 340,863
2020-11-03 $1.72 $1.80 $1.68 $1.78 $7.12 474,736
2020-11-02 $1.64 $1.68 $1.61 $1.67 $6.68 260,223
2020-10-30 $1.70 $1.72 $1.58 $1.60 $6.40 370,491
2020-10-29 $1.63 $1.72 $1.62 $1.72 $6.88 247,818
2020-10-28 $1.73 $1.79 $1.62 $1.63 $6.52 485,603
2020-10-27 $1.81 $1.84 $1.76 $1.80 $7.20 198,145
2020-10-26 $1.85 $1.90 $1.76 $1.82 $7.28 436,900
2020-10-23 $1.92 $1.92 $1.85 $1.88 $7.52 243,884
2020-10-22 $1.82 $1.93 $1.80 $1.92 $7.68 266,965
2020-10-21 $1.90 $1.93 $1.80 $1.82 $7.28 364,120
2020-10-20 $1.95 $1.97 $1.91 $1.94 $7.76 217,048
2020-10-19 $1.99 $2.00 $1.92 $1.93 $7.72 237,090
2020-10-16 $1.90 $2.03 $1.90 $1.97 $7.88 678,957
2020-10-15 $1.84 $1.92 $1.80 $1.92 $7.68 362,208
2020-10-14 $1.92 $1.94 $1.83 $1.84 $7.36 404,393
2020-10-13 $1.91 $1.96 $1.88 $1.90 $7.60 276,033
2020-10-12 $1.89 $1.97 $1.83 $1.89 $7.56 366,567
2020-10-09 $1.95 $1.95 $1.82 $1.87 $7.48 360,870
2020-10-08 $1.91 $1.97 $1.89 $1.93 $7.72 557,476
2020-10-07 $1.79 $1.92 $1.75 $1.89 $7.56 796,382
2020-10-06 $1.83 $1.91 $1.73 $1.75 $7.00 632,717
2020-10-05 $1.66 $1.81 $1.63 $1.79 $7.16 858,264
2020-10-02 $1.55 $1.70 $1.54 $1.61 $6.44 390,856
2020-10-01 $1.65 $1.69 $1.60 $1.62 $6.48 438,235
2020-09-30 $1.67 $1.70 $1.59 $1.66 $6.64 421,227
2020-09-29 $1.59 $1.68 $1.55 $1.65 $6.60 441,824
2020-09-28 $1.59 $1.59 $1.51 $1.57 $6.28 401,434
2020-09-25 $1.64 $1.65 $1.47 $1.52 $6.08 1,083,267
2020-09-24 $1.49 $1.84 $1.44 $1.62 $6.48 1,112,863
2020-09-23 $1.72 $1.72 $1.51 $1.52 $6.08 535,133
2020-09-22 $1.74 $1.77 $1.68 $1.70 $6.80 270,154
2020-09-21 $1.84 $1.86 $1.64 $1.71 $6.84 562,105
2020-09-18 $1.85 $1.95 $1.81 $1.83 $7.32 1,787,334
2020-09-17 $1.76 $1.85 $1.73 $1.81 $7.24 640,206
2020-09-16 $1.78 $1.85 $1.71 $1.72 $6.88 614,512
2020-09-15 $1.69 $1.82 $1.66 $1.71 $6.84 619,333
2020-09-14 $1.53 $1.74 $1.53 $1.65 $6.60 965,617
2020-09-11 $1.48 $1.51 $1.42 $1.51 $6.04 539,675
2020-09-10 $1.51 $1.54 $1.41 $1.46 $5.84 346,679
2020-09-09 $1.48 $1.63 $1.44 $1.44 $5.76 751,574
2020-09-08 $1.31 $1.48 $1.31 $1.47 $5.88 248,667
2020-09-04 $1.37 $1.39 $1.30 $1.35 $5.40 390,314
2020-09-03 $1.42 $1.47 $1.35 $1.38 $5.52 373,141
2020-09-02 $1.44 $1.46 $1.40 $1.42 $5.68 310,035
2020-09-01 $1.54 $1.56 $1.41 $1.45 $5.80 436,691
2020-08-31 $1.49 $1.59 $1.45 $1.53 $6.12 570,794
2020-08-28 $1.41 $1.51 $1.40 $1.48 $5.92 476,649
2020-08-27 $1.44 $1.46 $1.39 $1.43 $5.72 489,051
2020-08-26 $1.51 $1.52 $1.36 $1.46 $5.84 1,031,989
2020-08-25 $1.48 $1.51 $1.45 $1.50 $6.00 293,673
2020-08-24 $1.55 $1.58 $1.46 $1.49 $5.96 512,199
2020-08-21 $1.60 $1.61 $1.51 $1.52 $6.08 527,693
2020-08-20 $1.62 $1.65 $1.56 $1.57 $6.28 329,260
2020-08-19 $1.58 $1.65 $1.58 $1.63 $6.52 303,631
2020-08-18 $1.65 $1.66 $1.60 $1.62 $6.48 308,272
2020-08-17 $1.62 $1.66 $1.59 $1.64 $6.56 349,061
2020-08-14 $1.62 $1.64 $1.59 $1.61 $6.44 252,290
2020-08-13 $1.59 $1.63 $1.58 $1.62 $6.48 239,245
2020-08-12 $1.63 $1.67 $1.55 $1.59 $6.36 503,274
2020-08-11 $1.66 $1.71 $1.61 $1.62 $6.48 547,312
2020-08-10 $1.63 $1.68 $1.59 $1.65 $6.60 546,945
2020-08-07 $1.62 $1.66 $1.59 $1.62 $6.46 432,500
2020-08-06 $1.62 $1.70 $1.53 $1.59 $6.36 1,168,421
2020-08-05 $1.78 $1.85 $1.74 $1.85 $7.38 528,064
2020-08-04 $1.72 $1.78 $1.68 $1.77 $7.08 594,742
2020-08-03 $1.64 $1.72 $1.58 $1.72 $6.88 484,362
2020-07-31 $1.65 $1.66 $1.57 $1.61 $6.44 618,737
2020-07-30 $1.66 $1.67 $1.59 $1.64 $6.56 525,232
2020-07-29 $1.71 $1.72 $1.66 $1.67 $6.68 545,323
2020-07-28 $1.72 $1.72 $1.66 $1.70 $6.80 370,528
2020-07-27 $1.67 $1.72 $1.64 $1.70 $6.80 386,088
2020-07-24 $1.67 $1.70 $1.63 $1.64 $6.56 355,299
2020-07-23 $1.79 $1.79 $1.65 $1.67 $6.68 519,583
2020-07-22 $1.76 $1.78 $1.71 $1.74 $6.94 331,684
2020-07-21 $1.76 $1.83 $1.74 $1.78 $7.12 472,315
2020-07-20 $1.82 $1.83 $1.69 $1.74 $6.96 615,872
2020-07-17 $1.70 $1.84 $1.69 $1.80 $7.20 766,262
2020-07-16 $1.61 $1.69 $1.55 $1.69 $6.76 612,537
2020-07-15 $1.61 $1.67 $1.57 $1.62 $6.48 591,573
2020-07-14 $1.65 $1.66 $1.51 $1.57 $6.28 1,013,609
2020-07-13 $1.67 $1.76 $1.62 $1.62 $6.48 782,510
2020-07-10 $1.67 $1.73 $1.63 $1.67 $6.68 653,129
2020-07-09 $1.69 $1.73 $1.62 $1.68 $6.72 517,066
2020-07-08 $1.75 $1.76 $1.66 $1.70 $6.80 520,992
2020-07-07 $1.66 $1.75 $1.64 $1.73 $6.92 673,638
2020-07-06 $1.71 $1.73 $1.62 $1.65 $6.60 840,611
2020-07-02 $1.76 $1.77 $1.67 $1.69 $6.76 952,173
2020-07-01 $1.71 $1.82 $1.71 $1.73 $6.92 877,316
2020-06-30 $1.82 $1.82 $1.66 $1.73 $6.92 1,430,059
2020-06-29 $1.85 $1.89 $1.78 $1.81 $7.24 823,473
2020-06-26 $1.93 $1.94 $1.73 $1.75 $7.00 3,598,035
2020-06-25 $1.97 $2.01 $1.89 $1.94 $7.76 1,364,283
2020-06-24 $2.03 $2.06 $1.88 $1.93 $7.72 1,700,158
2020-06-23 $2.18 $2.18 $2.00 $2.03 $8.12 1,392,933
2020-06-22 $2.27 $2.33 $2.12 $2.16 $8.64 1,106,376
2020-06-19 $2.23 $2.37 $2.22 $2.33 $9.32 2,940,453
2020-06-18 $2.21 $2.29 $2.16 $2.23 $8.90 788,940
2020-06-17 $2.26 $2.32 $2.15 $2.20 $8.80 854,839
2020-06-16 $2.29 $2.34 $2.16 $2.30 $9.20 1,317,565
2020-06-15 $2.03 $2.24 $1.95 $2.20 $8.80 1,745,215
2020-06-12 $1.95 $2.16 $1.92 $2.08 $8.32 2,397,025
2020-06-11 $1.93 $1.99 $1.79 $1.81 $7.24 1,495,555
2020-06-10 $2.15 $2.17 $2.07 $2.09 $8.36 857,590
2020-06-09 $2.21 $2.21 $2.04 $2.09 $8.36 1,208,087
2020-06-08 $2.02 $2.25 $1.98 $2.23 $8.92 1,747,725
2020-06-05 $1.91 $2.10 $1.90 $2.06 $8.24 4,876,248
2020-06-04 $2.09 $2.23 $2.06 $2.21 $8.84 1,338,851
2020-06-03 $2.27 $2.30 $2.05 $2.13 $8.52 1,620,583
2020-06-02 $2.43 $2.46 $2.16 $2.23 $8.92 2,020,181
2020-06-01 $2.34 $2.48 $2.22 $2.37 $9.48 1,417,675
2020-05-29 $2.60 $2.88 $2.20 $2.39 $9.56 6,587,818
2020-05-28 $2.48 $2.65 $2.38 $2.51 $10.04 2,763,339
2020-05-27 $2.49 $2.55 $2.30 $2.43 $9.72 1,171,123
2020-05-26 $2.50 $2.57 $2.35 $2.40 $9.60 2,334,718
2020-05-22 $2.31 $2.35 $2.06 $2.24 $8.96 1,607,538
2020-05-21 $2.05 $2.25 $1.95 $2.20 $8.80 1,920,598
2020-05-20 $1.92 $2.04 $1.83 $1.97 $7.86 2,116,755
2020-05-19 $1.75 $1.93 $1.75 $1.82 $7.28 1,761,355
2020-05-18 $1.72 $1.75 $1.67 $1.69 $6.76 809,936
2020-05-15 $1.70 $1.72 $1.65 $1.69 $6.76 447,142
2020-05-14 $1.68 $1.75 $1.63 $1.71 $6.84 414,780
2020-05-13 $1.81 $1.85 $1.58 $1.70 $6.80 1,010,642
2020-05-12 $1.89 $1.93 $1.80 $1.81 $7.24 574,710
2020-05-11 $1.79 $1.90 $1.62 $1.84 $7.36 1,331,181
2020-05-08 $2.04 $2.05 $1.90 $1.95 $7.80 855,039
2020-05-07 $2.00 $2.08 $1.90 $1.97 $7.88 1,115,815
2020-05-06 $1.84 $2.02 $1.82 $1.95 $7.80 1,176,496
2020-05-05 $1.80 $1.86 $1.75 $1.82 $7.28 363,218
2020-05-04 $1.75 $1.78 $1.40 $1.76 $7.04 518,052
2020-05-01 $1.80 $1.87 $1.70 $1.77 $7.08 545,283
2020-04-30 $1.81 $1.97 $1.73 $1.82 $7.28 792,625
2020-04-29 $1.83 $1.85 $1.73 $1.82 $7.28 774,443
2020-04-28 $1.88 $1.98 $1.70 $1.72 $6.88 1,298,396
2020-04-27 $1.46 $1.87 $1.46 $1.76 $7.04 1,499,030
2020-04-24 $1.45 $1.50 $1.38 $1.41 $5.64 364,992
2020-04-23 $1.38 $1.53 $1.32 $1.45 $5.80 867,696
2020-04-22 $1.30 $1.35 $1.28 $1.32 $5.28 372,963
2020-04-21 $1.31 $1.31 $1.25 $1.29 $5.16 413,824
2020-04-20 $1.27 $1.39 $1.25 $1.32 $5.28 591,199
2020-04-17 $1.38 $1.38 $1.21 $1.30 $5.20 766,791
2020-04-16 $1.46 $1.46 $1.26 $1.30 $5.20 879,544
2020-04-15 $1.43 $1.51 $1.33 $1.39 $5.56 861,488
2020-04-14 $1.43 $1.53 $1.36 $1.44 $5.76 1,359,005
2020-04-13 $1.20 $1.38 $1.20 $1.31 $5.24 1,099,337
2020-04-09 $1.13 $1.23 $1.10 $1.20 $4.80 1,013,998
2020-04-08 $1.07 $1.14 $1.00 $1.06 $4.24 1,280,258
2020-04-07 $1.50 $1.51 $1.02 $1.03 $4.12 2,146,468
2020-04-06 $1.40 $1.47 $1.28 $1.40 $5.60 2,519,657
2020-04-03 $2.64 $2.78 $2.42 $2.59 $10.36 117,361
2020-04-02 $2.39 $2.66 $2.33 $2.64 $10.56 112,567
2020-04-01 $2.56 $2.81 $2.38 $2.39 $9.56 106,707
2020-03-31 $2.65 $2.82 $2.40 $2.68 $10.72 119,657
2020-03-30 $2.82 $2.91 $2.55 $2.63 $10.52 95,898
2020-03-27 $3.02 $3.09 $2.82 $2.88 $11.52 314,144
2020-03-26 $3.00 $3.30 $2.90 $3.14 $12.56 391,520
2020-03-25 $2.95 $3.18 $2.88 $2.96 $11.84 204,352
2020-03-24 $3.21 $3.48 $2.82 $3.06 $12.24 178,553
2020-03-23 $3.35 $3.60 $3.00 $3.13 $12.52 234,572
2020-03-20 $2.60 $3.49 $2.10 $3.49 $13.96 481,830
2020-03-19 $2.17 $2.80 $2.12 $2.67 $10.68 200,974
2020-03-18 $2.59 $2.72 $1.87 $2.18 $8.72 238,950
2020-03-17 $2.71 $2.86 $2.49 $2.56 $10.24 413,495
2020-03-16 $2.59 $3.19 $2.33 $2.71 $10.84 139,809
2020-03-13 $2.78 $3.07 $2.51 $3.02 $12.08 223,935
2020-03-12 $2.55 $3.57 $2.49 $2.65 $10.60 293,195
2020-03-11 $3.61 $3.85 $3.19 $3.30 $13.20 192,173
2020-03-10 $3.66 $4.05 $3.51 $3.76 $15.04 453,117
2020-03-09 $3.82 $4.09 $3.30 $3.55 $14.20 275,584
2020-03-06 $3.11 $4.49 $3.11 $4.15 $16.60 1,048,784
2020-03-05 $3.02 $3.33 $2.94 $3.27 $13.08 60,132
2020-03-04 $2.70 $3.21 $2.70 $3.08 $12.32 86,473
2020-03-03 $2.94 $3.01 $2.71 $2.75 $11.00 56,906
2020-03-02 $3.03 $3.32 $2.85 $2.91 $11.64 69,388
2020-02-28 $2.70 $3.47 $2.63 $2.95 $11.80 79,044
2020-02-27 $2.77 $2.91 $2.61 $2.71 $10.84 516,655
2020-02-26 $3.55 $3.70 $2.91 $2.98 $11.92 266,550
2020-02-25 $4.99 $5.08 $4.23 $4.40 $17.60 91,801
2020-02-24 $5.14 $5.14 $4.90 $4.97 $19.88 55,533
2020-02-21 $5.40 $5.45 $5.12 $5.20 $20.80 116,516
2020-02-20 $5.60 $5.75 $5.22 $5.26 $21.04 73,987
2020-02-19 $5.57 $5.84 $5.50 $5.53 $22.12 76,515
2020-02-18 $5.12 $5.39 $5.11 $5.34 $21.36 46,538
2020-02-14 $4.97 $5.13 $4.95 $5.07 $20.28 41,159
2020-02-13 $5.06 $5.17 $4.97 $4.99 $19.96 20,193
2020-02-12 $5.29 $5.48 $5.09 $5.10 $20.40 82,916
2020-02-11 $5.02 $5.43 $5.02 $5.22 $20.88 33,444
2020-02-10 $5.12 $5.21 $4.90 $5.00 $20.00 58,835
2020-02-07 $5.13 $5.22 $4.88 $5.14 $20.56 42,515
2020-02-06 $5.05 $5.25 $4.87 $5.14 $20.56 38,190
2020-02-05 $4.88 $5.47 $4.88 $5.04 $20.16 73,450
2020-02-04 $4.65 $4.80 $4.55 $4.65 $18.60 46,733
2020-02-03 $4.53 $4.77 $4.53 $4.62 $18.48 28,066
2020-01-31 $4.71 $4.81 $4.53 $4.60 $18.40 48,496
2020-01-30 $4.88 $4.93 $4.66 $4.70 $18.80 39,468
2020-01-29 $5.44 $5.67 $4.85 $4.90 $19.60 60,312
2020-01-28 $5.53 $5.54 $5.26 $5.42 $21.68 46,559
2020-01-27 $5.26 $5.71 $5.26 $5.51 $22.02 38,899
2020-01-24 $6.11 $6.15 $5.40 $5.48 $21.92 42,958
2020-01-23 $5.98 $6.11 $5.86 $6.00 $24.00 17,859
2020-01-22 $6.76 $6.76 $5.96 $6.07 $24.28 33,094
2020-01-21 $6.71 $6.71 $6.21 $6.45 $25.80 18,958
2020-01-17 $6.76 $7.48 $6.61 $6.68 $26.72 33,799
2020-01-16 $6.98 $6.99 $6.54 $6.67 $26.68 34,190
2020-01-15 $6.16 $7.08 $5.94 $6.94 $27.76 163,941
2020-01-14 $5.60 $6.44 $5.50 $6.11 $24.44 78,311
2020-01-13 $5.67 $5.71 $5.30 $5.60 $22.40 60,434
2020-01-10 $5.19 $5.68 $5.01 $5.61 $22.44 38,228
2020-01-09 $5.15 $5.44 $4.99 $5.25 $21.00 330,166
2020-01-08 $4.68 $5.16 $4.63 $5.05 $20.20 41,629
2020-01-07 $4.25 $4.65 $4.24 $4.62 $18.48 44,531
2020-01-06 $4.03 $4.63 $4.03 $4.25 $17.00 50,331
2020-01-03 $4.25 $4.27 $3.99 $4.07 $16.28 31,124
2020-01-02 $4.74 $4.80 $4.20 $4.30 $17.20 63,322
2019-12-31 $4.64 $5.18 $4.55 $4.64 $18.56 79,160
2019-12-30 $4.97 $4.97 $4.54 $4.66 $18.64 35,669
2019-12-27 $5.45 $5.56 $4.95 $5.00 $20.00 29,926
2019-12-26 $5.76 $6.21 $5.44 $5.45 $21.80 51,070
2019-12-24 $5.38 $5.79 $5.20 $5.69 $22.76 23,914
2019-12-23 $5.21 $5.67 $4.99 $5.32 $21.28 42,575
2019-12-20 $4.89 $5.29 $4.68 $5.05 $20.20 31,869
2019-12-19 $4.86 $4.96 $4.61 $4.89 $19.56 17,692
2019-12-18 $4.94 $4.94 $4.46 $4.80 $19.20 30,026
2019-12-17 $4.62 $4.99 $4.50 $4.86 $19.44 76,475
2019-12-16 $4.37 $4.76 $4.20 $4.69 $18.76 21,879
2019-12-13 $4.35 $4.50 $4.22 $4.36 $17.44 25,434
2019-12-12 $4.51 $4.86 $4.20 $4.42 $17.68 45,020
2019-12-11 $4.35 $4.61 $4.28 $4.52 $18.08 22,850
2019-12-10 $4.49 $4.59 $4.27 $4.34 $17.36 10,003
2019-12-09 $4.40 $4.77 $4.40 $4.50 $18.00 15,261
2019-12-06 $4.20 $4.44 $4.20 $4.35 $17.40 8,220
2019-12-05 $4.09 $4.33 $3.95 $4.13 $16.52 22,001
2019-12-04 $4.42 $4.60 $3.96 $3.98 $15.92 41,304
2019-12-03 $4.23 $4.69 $4.09 $4.36 $17.44 25,162
2019-12-02 $4.07 $4.32 $4.07 $4.19 $16.76 20,472
2019-11-29 $3.84 $4.21 $3.84 $3.96 $15.84 26,821
2019-11-27 $3.72 $3.87 $3.71 $3.79 $15.16 4,601
2019-11-26 $4.08 $4.08 $3.69 $3.73 $14.92 12,723
2019-11-25 $3.92 $4.17 $3.90 $4.07 $16.28 6,533
2019-11-22 $4.07 $4.07 $3.76 $3.95 $15.80 6,523
2019-11-21 $3.91 $4.16 $3.82 $3.90 $15.60 6,474
2019-11-20 $4.16 $4.28 $4.05 $4.07 $16.28 8,828
2019-11-19 $3.91 $4.30 $3.91 $4.11 $16.44 11,333
2019-11-18 $4.27 $4.31 $3.94 $3.98 $15.92 23,970
2019-11-15 $4.45 $4.62 $4.31 $4.36 $17.44 8,549
2019-11-14 $4.70 $4.70 $4.24 $4.36 $17.44 16,232
2019-11-13 $4.78 $4.85 $4.65 $4.68 $18.72 13,923
2019-11-12 $4.82 $4.85 $4.62 $4.79 $19.16 41,561
2019-11-11 $5.09 $5.37 $4.65 $4.85 $19.40 47,389
2019-11-08 $5.04 $5.45 $5.04 $5.22 $20.88 4,005
2019-11-07 $5.19 $5.29 $5.01 $5.26 $21.04 42,517
2019-11-06 $5.03 $5.20 $4.99 $5.13 $20.52 7,835
2019-11-05 $5.16 $5.18 $5.05 $5.16 $20.64 3,533
2019-11-04 $5.33 $5.37 $5.20 $5.25 $21.00 4,312
2019-11-01 $5.08 $5.61 $5.08 $5.25 $21.00 26,602
2019-10-31 $4.97 $5.14 $4.97 $5.07 $20.28 3,735
2019-10-30 $4.85 $5.09 $4.85 $5.03 $20.12 14,509
2019-10-29 $5.08 $5.09 $4.86 $4.86 $19.44 17,490
2019-10-28 $4.77 $4.93 $4.44 $4.91 $19.64 164,391
2019-10-25 $5.08 $5.12 $4.80 $4.80 $19.20 3,009
2019-10-24 $4.79 $5.09 $4.79 $4.90 $19.60 6,385
2019-10-23 $4.90 $5.05 $4.89 $4.95 $19.80 2,214
2019-10-22 $5.11 $5.13 $4.86 $4.97 $19.88 2,824
2019-10-21 $5.02 $5.18 $5.00 $5.11 $20.44 11,741
2019-10-18 $5.15 $5.80 $5.00 $5.02 $20.08 15,933
2019-10-17 $4.65 $4.70 $4.58 $4.58 $18.32 6,574
2019-10-16 $4.53 $4.74 $4.53 $4.62 $18.48 2,709
2019-10-15 $4.36 $4.67 $4.36 $4.60 $18.40 3,125
2019-10-14 $4.66 $4.66 $4.43 $4.53 $18.12 5,359
2019-10-11 $4.65 $4.90 $4.61 $4.74 $18.96 11,079
2019-10-10 $4.65 $4.78 $4.52 $4.65 $18.60 5,387
2019-10-09 $4.66 $4.83 $4.36 $4.58 $18.32 5,582
2019-10-08 $4.39 $4.83 $4.26 $4.38 $17.52 16,002
2019-10-07 $4.71 $4.73 $4.40 $4.50 $18.00 11,097
2019-10-04 $4.34 $4.50 $4.31 $4.37 $17.48 3,314
2019-10-03 $4.25 $4.45 $4.25 $4.36 $17.44 2,746
2019-10-02 $4.51 $4.51 $4.16 $4.32 $17.28 6,310
2019-10-01 $4.53 $4.60 $4.31 $4.36 $17.44 9,815
2019-09-30 $4.69 $4.89 $4.45 $4.48 $17.92 4,658
2019-09-27 $4.61 $4.71 $4.44 $4.46 $17.84 5,357
2019-09-26 $4.67 $4.67 $4.42 $4.45 $17.80 7,600
2019-09-25 $4.58 $4.77 $4.45 $4.70 $18.80 11,344
2019-09-24 $4.57 $4.74 $4.48 $4.54 $18.16 13,104
2019-09-23 $4.86 $4.86 $4.55 $4.60 $18.40 9,462
2019-09-20 $5.01 $5.79 $4.60 $4.76 $19.04 36,782
2019-09-19 $5.12 $5.22 $5.00 $5.02 $20.08 7,522
2019-09-18 $5.39 $5.40 $5.08 $5.08 $20.32 8,109
2019-09-17 $5.18 $5.47 $5.07 $5.36 $21.44 13,715
2019-09-16 $5.30 $5.43 $5.09 $5.25 $21.00 12,973
2019-09-13 $5.31 $5.39 $5.11 $5.32 $21.28 6,558
2019-09-12 $5.36 $5.56 $5.03 $5.24 $20.96 8,136
2019-09-11 $5.27 $5.54 $4.94 $5.34 $21.36 12,208
2019-09-10 $4.95 $5.31 $4.81 $5.21 $20.84 7,084
2019-09-09 $4.72 $5.03 $4.69 $4.99 $19.96 6,765
2019-09-06 $4.95 $5.01 $4.71 $4.77 $19.08 6,027
2019-09-05 $4.87 $5.06 $4.87 $4.97 $19.88 3,917
2019-09-04 $4.87 $4.99 $4.71 $4.82 $19.28 5,512
2019-09-03 $4.91 $4.93 $4.80 $4.84 $19.36 5,921
2019-08-30 $4.97 $5.34 $4.87 $4.92 $19.68 7,063
2019-08-29 $5.14 $5.24 $4.82 $4.97 $19.88 5,761
2019-08-28 $5.39 $5.39 $4.88 $5.06 $20.24 13,160
2019-08-27 $4.84 $5.16 $4.77 $4.96 $19.84 28,507
2019-08-26 $4.60 $4.83 $4.45 $4.76 $19.04 12,717
2019-08-23 $4.66 $4.84 $4.50 $4.51 $18.04 40,340
2019-08-22 $4.60 $5.18 $4.60 $4.73 $18.92 25,531
2019-08-21 $4.23 $4.67 $4.16 $4.55 $18.20 20,950
2019-08-20 $3.80 $4.39 $3.80 $4.14 $16.56 17,980
2019-08-19 $3.44 $3.80 $3.44 $3.79 $15.16 9,554
2019-08-16 $3.28 $3.45 $3.26 $3.42 $13.68 7,922
2019-08-15 $3.10 $3.35 $3.10 $3.27 $13.08 5,375
2019-08-14 $3.14 $3.45 $2.69 $3.23 $12.92 14,549
2019-08-13 $3.34 $3.34 $3.14 $3.22 $12.88 5,941
2019-08-12 $3.08 $3.29 $3.07 $3.16 $12.64 3,861
2019-08-09 $3.21 $3.48 $3.12 $3.12 $12.48 5,498
2019-08-08 $3.32 $3.32 $3.10 $3.24 $12.96 8,655
2019-08-07 $3.11 $3.44 $2.93 $3.15 $12.60 16,914
2019-08-06 $3.12 $3.54 $3.12 $3.17 $12.68 8,268
2019-08-05 $3.43 $3.43 $3.11 $3.12 $12.48 8,017
2019-08-02 $3.47 $3.75 $3.37 $3.46 $13.84 11,302
2019-08-01 $3.76 $4.07 $3.44 $3.47 $13.88 30,174
2019-07-31 $4.16 $4.26 $3.74 $3.79 $15.16 20,026
2019-07-30 $4.07 $4.35 $4.07 $4.19 $16.76 14,672
2019-07-29 $3.94 $4.16 $3.91 $4.08 $16.32 14,855
2019-07-26 $3.87 $4.05 $3.84 $3.89 $15.56 27,311
2019-07-25 $4.10 $4.13 $3.84 $3.87 $15.48 8,058
2019-07-24 $4.14 $4.19 $4.05 $4.13 $16.52 6,620
2019-07-23 $4.24 $4.26 $4.15 $4.16 $16.64 3,907
2019-07-22 $4.31 $4.32 $4.23 $4.25 $17.00 3,898
2019-07-19 $4.30 $4.37 $4.25 $4.32 $17.28 4,569
2019-07-18 $4.50 $4.61 $4.27 $4.34 $17.36 4,157
2019-07-17 $4.75 $4.88 $4.51 $4.51 $18.04 14,219
2019-07-16 $5.00 $5.01 $4.77 $4.91 $19.64 18,418
2019-07-15 $5.00 $5.06 $4.95 $4.99 $19.96 4,667
2019-07-12 $4.84 $5.19 $4.84 $4.93 $19.72 14,024
2019-07-11 $4.90 $5.00 $4.69 $4.72 $18.88 7,114
2019-07-10 $5.25 $5.33 $4.95 $4.98 $19.92 9,141
2019-07-09 $5.18 $5.25 $5.01 $5.16 $20.64 13,840
2019-07-08 $5.39 $5.50 $5.14 $5.23 $20.92 5,959
2019-07-05 $5.60 $6.00 $5.36 $5.40 $21.60 15,203
2019-07-03 $5.85 $5.95 $5.55 $5.60 $22.40 12,691
2019-07-02 $6.10 $6.10 $5.80 $5.89 $23.56 16,886
2019-07-01 $6.00 $6.32 $5.92 $5.99 $23.96 13,296
2019-06-28 $5.58 $6.02 $5.58 $5.99 $23.96 157,583
2019-06-27 $5.71 $5.75 $5.53 $5.56 $22.24 13,695
2019-06-26 $6.39 $6.39 $5.62 $5.69 $22.76 11,335
2019-06-25 $6.01 $6.19 $6.01 $6.02 $24.08 9,363
2019-06-24 $6.60 $6.60 $6.10 $6.10 $24.40 7,505
2019-06-21 $6.47 $6.69 $6.21 $6.24 $24.96 8,652
2019-06-20 $6.64 $6.69 $6.49 $6.54 $26.16 8,123
2019-06-19 $6.42 $6.69 $6.33 $6.52 $26.08 6,659
2019-06-18 $6.95 $6.95 $6.35 $6.44 $25.76 10,164
2019-06-17 $6.50 $6.50 $6.20 $6.32 $25.28 7,141
2019-06-14 $6.74 $6.92 $6.11 $6.24 $24.96 8,158
2019-06-13 $6.34 $6.39 $6.17 $6.31 $25.24 12,263
2019-06-12 $6.05 $6.25 $6.00 $6.10 $24.40 8,772
2019-06-11 $6.34 $6.34 $6.03 $6.12 $24.48 9,006
2019-06-10 $6.37 $6.44 $6.17 $6.30 $25.20 16,373
2019-06-07 $6.08 $6.27 $6.06 $6.19 $24.76 8,705
2019-06-06 $6.45 $6.45 $6.00 $6.20 $24.80 5,779
2019-06-05 $6.60 $6.68 $6.21 $6.27 $25.08 11,176
2019-06-04 $6.89 $6.91 $6.54 $6.63 $26.52 10,123
2019-06-03 $6.71 $6.94 $6.55 $6.75 $27.00 7,975
2019-05-31 $6.89 $6.97 $6.56 $6.73 $26.92 10,436
2019-05-30 $6.84 $7.00 $6.55 $6.99 $27.96 12,137
2019-05-29 $6.55 $6.66 $6.48 $6.59 $26.36 8,665
2019-05-28 $6.73 $6.73 $6.48 $6.58 $26.32 5,432
2019-05-24 $6.73 $6.91 $6.60 $6.73 $26.92 4,530
2019-05-23 $6.64 $7.01 $6.64 $6.75 $27.00 7,413
2019-05-22 $6.98 $7.04 $6.86 $6.97 $27.88 5,764
2019-05-21 $6.74 $7.01 $6.74 $7.00 $28.00 11,595
2019-05-20 $6.60 $6.99 $6.60 $6.91 $27.64 12,114
2019-05-17 $7.02 $7.02 $6.83 $6.90 $27.60 6,318
2019-05-16 $6.94 $7.02 $6.85 $7.00 $28.00 11,240
2019-05-15 $6.81 $6.95 $6.75 $6.93 $27.72 6,012
2019-05-14 $6.84 $6.88 $6.62 $6.86 $27.44 7,609
2019-05-13 $6.76 $7.00 $6.57 $6.75 $27.00 9,678
2019-05-10 $6.77 $6.92 $6.66 $6.80 $27.20 10,413
2019-05-09 $6.84 $7.00 $6.70 $6.80 $27.20 6,164
2019-05-08 $6.88 $7.02 $6.68 $6.96 $27.84 7,699
2019-05-07 $7.06 $7.06 $6.80 $6.89 $27.56 7,324
2019-05-06 $6.79 $7.16 $6.79 $7.00 $28.00 14,308
2019-05-03 $6.94 $7.17 $6.80 $6.96 $27.84 28,347
2019-05-02 $7.05 $7.14 $6.72 $7.00 $28.00 5,978
2019-05-01 $7.19 $7.40 $6.98 $7.05 $28.20 18,926
2019-04-30 $7.22 $7.28 $7.04 $7.20 $28.80 9,901
2019-04-29 $7.14 $7.37 $7.05 $7.21 $28.84 6,431
2019-04-26 $7.23 $7.35 $7.11 $7.15 $28.60 7,520
2019-04-25 $7.24 $7.38 $7.05 $7.22 $28.88 7,420
2019-04-24 $7.13 $7.33 $7.06 $7.25 $29.00 17,257
2019-04-23 $7.05 $7.45 $7.05 $7.26 $29.04 16,166
2019-04-22 $7.26 $7.38 $7.04 $7.13 $28.52 20,251
2019-04-18 $7.25 $7.52 $6.99 $7.33 $29.32 9,261
2019-04-17 $7.41 $7.41 $7.12 $7.28 $29.12 9,686
2019-04-16 $7.39 $7.54 $7.31 $7.38 $29.52 14,193
2019-04-15 $7.51 $7.51 $7.16 $7.40 $29.60 8,143
2019-04-12 $7.71 $7.84 $7.40 $7.50 $30.00 26,570
2019-04-11 $7.71 $7.77 $7.62 $7.71 $30.84 16,127
2019-04-10 $7.62 $7.85 $7.62 $7.69 $30.76 20,651
2019-04-09 $7.70 $7.83 $7.62 $7.62 $30.48 53,525
2019-04-08 $7.74 $7.87 $7.68 $7.70 $30.80 13,498
2019-04-05 $7.89 $8.00 $7.66 $7.80 $31.20 38,017
2019-04-04 $7.88 $7.99 $7.78 $7.88 $31.52 16,869
2019-04-03 $7.84 $7.97 $7.82 $7.87 $31.48 28,883
2019-04-02 $7.93 $8.13 $7.72 $7.83 $31.32 18,158
2019-04-01 $7.91 $8.02 $7.78 $7.93 $31.72 25,907
2019-03-29 $7.85 $8.03 $7.76 $7.85 $31.40 45,439
2019-03-28 $7.78 $7.96 $7.70 $7.88 $31.52 28,065
2019-03-27 $7.68 $7.83 $7.54 $7.77 $31.08 33,329
2019-03-26 $7.80 $7.87 $7.58 $7.67 $30.68 18,657
2019-03-25 $7.77 $7.96 $7.60 $7.72 $30.88 31,233
2019-03-22 $7.85 $8.00 $7.59 $7.76 $31.04 38,761
2019-03-21 $7.78 $8.06 $7.72 $7.87 $31.48 42,789
2019-03-20 $8.23 $8.23 $7.83 $7.83 $31.32 24,401
2019-03-19 $8.06 $8.25 $7.84 $8.24 $32.96 52,832
2019-03-18 $7.85 $8.15 $7.74 $8.00 $32.00 59,778
2019-03-15 $7.55 $7.84 $7.44 $7.81 $31.24 71,788
2019-03-14 $7.44 $7.81 $7.25 $7.54 $30.16 56,065
2019-03-13 $7.34 $7.55 $7.25 $7.46 $29.84 24,804
2019-03-12 $7.32 $7.50 $7.07 $7.32 $29.28 46,378
2019-03-11 $7.39 $7.74 $7.21 $7.32 $29.28 13,292
2019-03-08 $7.95 $8.03 $7.39 $7.39 $29.56 18,596
2019-03-07 $7.95 $8.44 $7.69 $8.26 $33.04 9,718
2019-03-06 $8.46 $8.51 $7.55 $7.95 $31.80 20,128
2019-03-05 $8.51 $8.84 $8.17 $8.45 $33.80 72,044
2019-03-04 $8.72 $9.03 $8.43 $8.49 $33.96 33,042
2019-03-01 $8.51 $8.75 $8.25 $8.48 $33.92 48,179
2019-02-28 $8.46 $8.71 $8.27 $8.51 $34.04 16,801
2019-02-27 $8.46 $8.62 $8.10 $8.46 $33.84 22,527
2019-02-26 $8.09 $8.74 $8.07 $8.47 $33.88 19,611
2019-02-25 $8.27 $8.68 $7.70 $8.08 $32.32 18,845
2019-02-22 $7.30 $8.19 $7.26 $8.19 $32.76 18,334
2019-02-21 $7.35 $7.48 $7.20 $7.29 $29.16 20,876
2019-02-20 $7.29 $7.40 $7.15 $7.34 $29.36 11,262
2019-02-19 $7.07 $7.80 $6.96 $7.16 $28.64 13,816
2019-02-15 $6.71 $7.30 $6.71 $7.08 $28.32 21,339
2019-02-14 $6.34 $6.74 $6.34 $6.66 $26.64 22,129
2019-02-13 $6.18 $6.46 $6.13 $6.36 $25.44 6,334
2019-02-12 $6.20 $6.36 $6.07 $6.17 $24.68 8,158
2019-02-11 $6.43 $6.70 $6.04 $6.14 $24.56 12,566
2019-02-08 $5.70 $6.45 $5.45 $6.43 $25.72 25,936
2019-02-07 $5.75 $5.89 $5.50 $5.73 $22.92 6,028
2019-02-06 $5.66 $5.81 $5.50 $5.75 $23.00 25,668
2019-02-05 $5.57 $5.75 $5.47 $5.68 $22.72 11,017
2019-02-04 $5.55 $5.65 $5.50 $5.57 $22.28 5,847
2019-02-01 $5.32 $5.57 $5.30 $5.56 $22.24 3,920
2019-01-31 $5.33 $5.45 $5.29 $5.35 $21.40 5,791
2019-01-30 $5.37 $5.45 $5.28 $5.33 $21.32 9,989
2019-01-29 $5.46 $5.46 $5.30 $5.30 $21.20 8,874
2019-01-28 $5.50 $5.54 $5.47 $5.49 $21.96 8,672
2019-01-25 $5.57 $5.60 $5.45 $5.56 $22.24 3,493
2019-01-24 $5.49 $5.50 $5.38 $5.48 $21.92 7,155
2019-01-23 $5.72 $5.72 $5.41 $5.45 $21.80 13,899
2019-01-22 $5.55 $5.85 $5.43 $5.71 $22.84 22,451
2019-01-18 $5.53 $5.71 $5.49 $5.57 $22.28 24,790
2019-01-17 $5.73 $5.73 $5.43 $5.52 $22.08 26,558
2019-01-16 $5.62 $5.81 $5.48 $5.80 $23.20 21,867
2019-01-15 $5.05 $5.89 $5.05 $5.51 $22.04 41,950
2019-01-14 $5.01 $5.05 $4.94 $4.98 $19.92 16,054
2019-01-11 $5.00 $5.13 $4.92 $5.01 $20.04 36,582
2019-01-10 $5.02 $5.16 $4.90 $5.03 $20.12 15,545
2019-01-09 $5.23 $5.23 $5.00 $5.05 $20.20 5,893
2019-01-08 $5.20 $5.20 $4.51 $5.08 $20.32 12,209
2019-01-07 $5.06 $5.24 $4.97 $5.19 $20.76 16,471
2019-01-04 $4.74 $5.11 $4.65 $5.03 $20.12 16,075
2019-01-03 $4.80 $4.82 $4.47 $4.66 $18.64 14,510
2019-01-02 $4.09 $4.95 $3.90 $4.83 $19.32 37,186
2018-12-31 $3.93 $4.22 $3.74 $4.12 $16.48 82,215
2018-12-28 $3.79 $4.10 $3.79 $3.93 $15.72 121,837
2018-12-27 $3.89 $3.96 $3.75 $3.79 $15.16 87,463
2018-12-26 $4.32 $4.97 $3.84 $3.91 $15.64 61,022
2018-12-24 $4.19 $4.31 $4.16 $4.21 $16.84 10,479
2018-12-21 $4.91 $4.97 $4.20 $4.20 $16.80 112,680
2018-12-20 $5.03 $5.17 $4.77 $4.90 $19.60 15,481
2018-12-19 $5.12 $5.17 $4.85 $5.00 $20.00 32,687
2018-12-18 $5.30 $5.42 $5.05 $5.07 $20.28 25,802
2018-12-17 $5.47 $5.73 $5.20 $5.23 $20.92 33,002
2018-12-14 $5.49 $5.58 $5.43 $5.45 $21.80 18,842
2018-12-13 $5.52 $5.85 $5.30 $5.53 $22.12 31,231
2018-12-12 $5.74 $5.94 $5.48 $5.55 $22.20 13,809
2018-12-11 $5.62 $6.78 $5.50 $5.70 $22.80 17,651
2018-12-10 $5.64 $5.83 $5.30 $5.51 $22.04 34,839
2018-12-07 $5.47 $6.02 $5.30 $5.67 $22.68 8,033
2018-12-06 $5.62 $6.12 $5.23 $5.54 $22.16 97,726
2018-12-04 $6.00 $6.15 $5.58 $5.66 $22.64 32,702
2018-12-03 $6.06 $6.72 $5.83 $6.04 $24.16 27,108
2018-11-30 $6.00 $6.21 $5.88 $6.01 $24.04 11,075
2018-11-29 $6.06 $6.42 $5.71 $6.02 $24.08 7,996
2018-11-28 $6.08 $6.20 $5.83 $6.14 $24.56 20,326
2018-11-27 $6.60 $6.60 $5.70 $5.73 $22.92 10,619
2018-11-26 $6.58 $6.75 $6.37 $6.43 $25.72 17,313
2018-11-23 $6.30 $6.51 $6.30 $6.48 $25.92 9,797
2018-11-21 $6.38 $6.85 $6.36 $6.40 $25.60 20,732
2018-11-20 $6.42 $6.67 $6.33 $6.39 $25.56 19,683
2018-11-19 $6.93 $7.40 $6.47 $6.57 $26.28 9,512
2018-11-16 $6.74 $7.11 $6.59 $6.97 $27.88 7,337
2018-11-15 $6.40 $6.96 $6.28 $6.82 $27.28 14,206
2018-11-14 $6.81 $6.81 $6.37 $6.40 $25.60 8,059
2018-11-13 $6.98 $7.37 $6.55 $6.70 $26.80 23,382
2018-11-12 $7.39 $7.53 $6.78 $6.90 $27.60 19,956
2018-11-09 $7.00 $7.47 $6.95 $7.35 $29.40 21,368
2018-11-08 $7.03 $7.13 $6.56 $7.02 $28.08 24,863
2018-11-07 $6.90 $7.48 $6.66 $7.11 $28.44 18,648
2018-11-06 $6.73 $7.04 $6.60 $6.90 $27.60 17,984
2018-11-05 $6.92 $7.20 $6.63 $6.79 $27.16 16,183
2018-11-02 $6.59 $7.00 $6.48 $6.92 $27.68 25,586
2018-11-01 $6.13 $6.64 $5.83 $6.56 $26.24 14,519
2018-10-31 $5.87 $6.14 $5.80 $6.10 $24.40 45,176
2018-10-30 $5.79 $5.92 $5.70 $5.79 $23.16 18,256
2018-10-29 $5.71 $6.02 $5.47 $5.58 $22.32 24,481
2018-10-26 $5.84 $5.84 $5.54 $5.69 $22.76 25,715
2018-10-25 $5.67 $5.92 $5.50 $5.77 $23.08 20,429
2018-10-24 $5.72 $5.82 $5.45 $5.62 $22.48 25,474
2018-10-23 $5.74 $5.89 $5.51 $5.73 $22.92 28,560
2018-10-22 $5.67 $5.99 $5.66 $5.82 $23.28 21,664
2018-10-19 $6.02 $6.02 $5.40 $5.65 $22.60 42,553
2018-10-18 $6.10 $6.43 $5.72 $6.02 $24.08 60,450
2018-10-17 $6.50 $6.57 $6.09 $6.20 $24.80 31,112
2018-10-16 $6.42 $6.62 $6.22 $6.51 $26.04 29,431
2018-10-15 $6.51 $6.74 $6.19 $6.39 $25.56 19,081
2018-10-12 $6.50 $6.89 $6.40 $6.53 $26.12 36,592
2018-10-11 $6.17 $6.65 $6.17 $6.43 $25.72 46,826
2018-10-10 $6.19 $6.28 $5.80 $6.20 $24.80 67,945
2018-10-09 $6.22 $6.40 $5.89 $6.26 $25.04 86,825
2018-10-08 $7.55 $7.55 $5.63 $6.14 $24.56 331,945
2018-10-05 $10.07 $10.23 $9.82 $10.16 $40.64 17,584
2018-10-04 $10.06 $10.15 $9.61 $10.05 $40.20 27,959
2018-10-03 $9.71 $10.28 $9.36 $10.11 $40.44 21,982
2018-10-02 $9.65 $9.71 $9.35 $9.71 $38.84 28,955
2018-10-01 $9.87 $10.16 $9.59 $9.67 $38.68 27,950
2018-09-28 $9.98 $10.01 $9.56 $9.85 $39.40 68,264
2018-09-27 $10.31 $10.43 $9.64 $9.98 $39.92 61,812
2018-09-26 $11.13 $11.17 $10.27 $10.31 $41.24 31,619
2018-09-25 $11.53 $11.59 $10.64 $11.13 $44.52 101,570
2018-09-24 $11.40 $11.95 $11.39 $11.61 $46.44 95,622
2018-09-21 $11.58 $11.81 $11.19 $11.37 $45.48 201,640
2018-09-20 $11.01 $11.75 $11.00 $11.58 $46.32 80,032
2018-09-19 $10.60 $12.00 $10.54 $11.02 $44.08 86,935
2018-09-18 $10.61 $10.87 $10.21 $10.66 $42.64 32,563
2018-09-17 $10.29 $10.83 $10.22 $10.61 $42.44 66,860
2018-09-14 $10.21 $10.90 $10.01 $10.53 $42.12 140,267
2018-09-13 $9.22 $10.65 $9.04 $10.32 $41.28 180,025
2018-09-12 $8.40 $9.31 $8.40 $9.15 $36.60 61,238
2018-09-11 $8.02 $8.50 $8.02 $8.42 $33.68 44,607
2018-09-10 $7.86 $8.03 $7.70 $8.03 $32.12 36,074
2018-09-07 $7.87 $8.11 $7.60 $7.75 $31.00 57,657
2018-09-06 $7.55 $7.77 $7.51 $7.63 $30.52 33,533
2018-09-05 $7.79 $7.99 $7.55 $7.60 $30.40 49,978
2018-09-04 $7.54 $7.88 $7.54 $7.78 $31.12 71,425
2018-08-31 $7.97 $8.03 $7.65 $7.68 $30.72 27,881
2018-08-30 $8.04 $8.18 $7.92 $7.99 $31.96 14,283
2018-08-29 $8.19 $8.39 $8.03 $8.04 $32.16 34,234
2018-08-28 $8.10 $8.33 $8.01 $8.18 $32.72 30,474
2018-08-27 $8.09 $8.19 $7.88 $8.14 $32.56 60,544
2018-08-24 $7.98 $8.19 $7.82 $8.03 $32.12 35,042
2018-08-23 $8.00 $8.26 $7.83 $7.99 $31.96 76,079
2018-08-22 $7.92 $8.43 $7.83 $8.00 $32.00 50,588
2018-08-21 $8.09 $8.25 $7.83 $7.91 $31.64 57,778
2018-08-20 $7.70 $8.15 $7.63 $8.09 $32.36 58,076
2018-08-17 $7.87 $7.88 $7.53 $7.71 $30.84 31,459
2018-08-16 $7.97 $8.18 $7.82 $7.91 $31.64 25,374
2018-08-15 $8.77 $8.78 $7.88 $7.91 $31.64 51,958
2018-08-14 $8.18 $8.91 $8.06 $8.81 $35.24 23,936
2018-08-13 $7.91 $8.11 $7.79 $8.11 $32.44 28,403
2018-08-10 $8.15 $8.15 $7.82 $7.91 $31.64 18,132
2018-08-09 $8.14 $8.19 $7.95 $8.16 $32.64 18,408
2018-08-08 $7.89 $8.24 $7.78 $8.12 $32.48 16,600
2018-08-07 $8.00 $8.06 $7.84 $7.90 $31.60 30,259
2018-08-06 $8.00 $8.18 $7.90 $7.94 $31.76 26,388
2018-08-03 $8.08 $8.17 $7.86 $7.95 $31.80 269,768
2018-08-02 $8.49 $8.75 $8.15 $8.44 $33.76 62,782
2018-08-01 $8.10 $8.45 $8.06 $8.29 $33.16 25,714
2018-07-31 $8.08 $8.37 $7.95 $8.16 $32.64 30,995
2018-07-30 $7.93 $8.08 $7.70 $7.97 $31.88 19,340
2018-07-27 $8.07 $8.15 $7.61 $7.62 $30.48 25,612
2018-07-26 $8.45 $8.97 $8.06 $8.12 $32.48 36,441
2018-07-25 $7.80 $8.56 $7.80 $8.51 $34.04 56,389
2018-07-24 $8.37 $8.45 $7.51 $7.67 $30.68 443,864
2018-07-23 $7.46 $7.98 $7.39 $7.50 $30.00 30,093
2018-07-20 $7.75 $7.85 $7.43 $7.45 $29.80 36,304
2018-07-19 $7.95 $8.12 $7.71 $7.76 $31.04 33,172
2018-07-18 $8.04 $8.04 $7.85 $7.91 $31.64 38,116
2018-07-17 $8.00 $8.03 $7.84 $7.97 $31.88 79,927
2018-07-16 $8.42 $8.42 $7.95 $7.98 $31.92 12,154
2018-07-13 $8.50 $8.51 $8.30 $8.40 $33.60 9,290
2018-07-12 $8.21 $8.35 $8.13 $8.28 $33.12 6,598
2018-07-11 $8.28 $8.35 $7.93 $8.22 $32.88 18,268
2018-07-10 $8.53 $8.60 $8.07 $8.15 $32.60 30,495
2018-07-09 $8.46 $8.78 $8.43 $8.55 $34.20 19,914
2018-07-06 $8.48 $8.80 $8.30 $8.40 $33.60 12,569
2018-07-05 $8.35 $8.70 $8.19 $8.50 $34.00 13,676
2018-07-03 $8.30 $8.76 $8.08 $8.31 $33.24 12,216
2018-07-02 $8.03 $8.33 $7.92 $8.29 $33.16 8,373
2018-06-29 $7.96 $8.21 $7.92 $8.12 $32.48 13,164
2018-06-28 $7.97 $8.41 $7.95 $7.96 $31.84 9,369
2018-06-27 $8.45 $8.49 $7.92 $7.96 $31.84 10,111
2018-06-26 $8.09 $8.78 $8.07 $8.43 $33.72 40,855
2018-06-25 $8.23 $8.44 $8.05 $8.08 $32.32 11,647
2018-06-22 $7.99 $8.33 $7.95 $8.27 $33.08 69,047
2018-06-21 $8.55 $8.77 $7.96 $8.00 $32.00 20,206
2018-06-20 $8.22 $8.59 $8.07 $8.56 $34.24 15,066
2018-06-19 $8.10 $8.36 $7.95 $8.11 $32.44 33,696
2018-06-18 $8.04 $8.34 $8.03 $8.13 $32.52 12,641
2018-06-15 $7.90 $8.41 $7.90 $8.11 $32.44 23,887
2018-06-14 $7.91 $8.14 $7.85 $7.95 $31.80 9,023
2018-06-13 $7.88 $7.96 $7.73 $7.88 $31.52 13,102
2018-06-12 $7.76 $7.99 $7.68 $7.90 $31.60 21,780
2018-06-11 $7.79 $7.95 $7.72 $7.79 $31.16 12,705
2018-06-08 $7.96 $8.09 $7.25 $7.83 $31.32 33,315
2018-06-07 $8.13 $8.14 $7.95 $8.00 $32.00 10,745
2018-06-06 $8.35 $8.37 $7.99 $8.09 $32.36 19,263
2018-06-05 $8.00 $8.40 $7.96 $8.31 $33.24 51,575
2018-06-04 $8.73 $8.77 $7.87 $7.95 $31.80 32,073
2018-06-01 $8.42 $8.85 $8.42 $8.78 $35.12 10,966
2018-05-31 $8.78 $9.06 $8.33 $8.37 $33.48 18,329
2018-05-30 $8.99 $9.24 $8.52 $8.80 $35.20 13,071
2018-05-29 $9.05 $9.15 $8.85 $8.98 $35.92 6,790
2018-05-25 $9.01 $9.21 $8.90 $9.00 $36.00 14,269
2018-05-24 $9.16 $9.29 $8.93 $9.06 $36.24 8,288
2018-05-23 $8.88 $9.24 $8.88 $9.12 $36.48 11,542
2018-05-22 $9.15 $9.51 $8.77 $8.88 $35.52 39,681
2018-05-21 $9.39 $9.50 $8.56 $9.00 $36.00 70,110
2018-05-18 $9.88 $10.01 $9.29 $9.32 $37.28 16,867
2018-05-17 $9.80 $10.25 $9.70 $9.85 $39.40 80,160
2018-05-16 $9.95 $10.30 $9.55 $9.84 $39.36 85,576
2018-05-15 $9.50 $10.04 $9.41 $9.87 $39.48 50,362
2018-05-14 $10.20 $10.20 $9.38 $9.53 $38.12 40,812
2018-05-11 $9.75 $10.20 $9.56 $10.14 $40.56 37,939
2018-05-10 $8.72 $9.71 $8.55 $9.71 $38.84 41,791
2018-05-09 $8.91 $9.18 $8.85 $9.00 $36.00 41,719
2018-05-08 $9.09 $9.14 $8.58 $8.89 $35.56 30,253
2018-05-07 $8.74 $9.17 $8.59 $9.08 $36.32 36,814
2018-05-04 $8.42 $8.74 $8.35 $8.67 $34.68 17,681
2018-05-03 $8.51 $8.60 $8.15 $8.49 $33.96 16,603
2018-05-02 $7.93 $8.63 $7.87 $8.54 $34.16 33,403
2018-05-01 $7.98 $8.23 $7.70 $7.98 $31.92 37,864
2018-04-30 $7.90 $8.36 $7.67 $8.01 $32.04 50,234
2018-04-27 $8.12 $8.22 $7.61 $7.86 $31.44 31,466
2018-04-26 $7.97 $8.49 $7.88 $8.09 $32.36 43,693
2018-04-25 $7.93 $8.00 $6.99 $7.91 $31.64 103,908
2018-04-24 $8.63 $8.89 $7.90 $8.01 $32.04 48,164
2018-04-23 $8.81 $8.81 $8.36 $8.59 $34.36 57,259
2018-04-20 $8.97 $9.11 $8.70 $8.83 $35.32 14,903
2018-04-19 $9.31 $9.41 $8.93 $9.01 $36.04 59,430
2018-04-18 $9.40 $9.53 $9.25 $9.34 $37.36 19,634
2018-04-17 $9.54 $9.77 $9.34 $9.42 $37.68 22,560
2018-04-16 $9.49 $9.72 $9.13 $9.51 $38.04 43,114
2018-04-13 $9.50 $9.92 $9.15 $9.41 $37.64 52,627
2018-04-12 $8.90 $9.69 $8.71 $9.43 $37.72 147,392
2018-04-11 $8.25 $8.95 $8.20 $8.85 $35.40 104,891
2018-04-10 $8.26 $9.20 $8.10 $8.26 $33.04 359,278
2018-04-09 $11.35 $11.84 $7.94 $8.17 $32.68 767,034
2018-04-06 $35.89 $36.48 $34.14 $35.22 $140.88 21,783
2018-04-05 $36.81 $36.81 $35.85 $36.22 $144.88 7,693
2018-04-04 $36.51 $37.04 $36.12 $36.49 $145.96 32,325
2018-04-03 $37.02 $37.60 $35.79 $36.99 $147.96 8,693
2018-04-02 $37.48 $38.51 $36.70 $36.90 $147.60 9,814
2018-03-29 $37.30 $38.01 $35.37 $37.58 $150.32 40,223
2018-03-28 $35.71 $38.82 $33.12 $37.82 $151.28 26,964
2018-03-27 $35.41 $36.50 $34.64 $35.87 $143.48 6,571
2018-03-26 $35.55 $35.55 $33.45 $35.39 $141.56 15,112
2018-03-23 $34.35 $35.39 $33.99 $35.00 $140.00 23,390
2018-03-22 $31.56 $35.49 $30.03 $34.26 $137.04 27,854
2018-03-21 $29.79 $32.14 $29.45 $31.90 $127.60 18,520
2018-03-20 $30.70 $30.85 $29.63 $29.80 $119.20 36,300
2018-03-19 $31.37 $31.59 $30.65 $30.76 $123.04 18,417
2018-03-16 $31.46 $33.01 $30.21 $31.54 $126.16 233,835
2018-03-15 $31.34 $32.43 $31.11 $31.53 $126.12 53,338
2018-03-14 $33.39 $34.00 $31.11 $31.42 $125.68 36,879
2018-03-13 $33.27 $33.99 $32.12 $33.40 $133.60 24,444
2018-03-12 $32.88 $35.12 $32.24 $33.00 $132.00 35,787
2018-03-09 $32.22 $34.07 $31.72 $33.00 $132.00 34,915
2018-03-08 $33.00 $33.00 $31.37 $32.00 $128.00 12,548
2018-03-07 $32.83 $33.72 $31.58 $32.60 $130.40 15,096
2018-03-06 $33.23 $33.23 $31.25 $33.00 $132.00 26,947
2018-03-05 $33.56 $34.02 $32.50 $33.14 $132.56 27,311
2018-03-02 $32.43 $35.21 $31.20 $33.35 $133.40 26,577
2018-03-01 $34.00 $34.03 $32.25 $32.43 $129.72 20,565
2018-02-28 $34.16 $35.24 $33.42 $34.45 $137.80 8,924
2018-02-27 $33.75 $37.90 $33.20 $33.90 $135.60 32,306
2018-02-26 $34.50 $35.98 $33.77 $34.75 $139.00 12,669
2018-02-23 $36.10 $37.98 $33.68 $34.73 $138.92 30,883
2018-02-22 $35.23 $37.92 $33.31 $36.00 $144.00 43,730
2018-02-21 $33.48 $35.25 $33.11 $34.90 $139.60 54,171
2018-02-20 $34.24 $35.68 $33.47 $33.96 $135.84 15,562
2018-02-16 $35.04 $35.72 $32.97 $34.88 $139.52 13,850
2018-02-15 $36.00 $36.59 $34.00 $35.32 $141.28 11,809
2018-02-14 $35.27 $37.00 $35.02 $35.55 $142.20 10,898
2018-02-13 $35.91 $35.91 $34.57 $35.50 $142.00 9,919
2018-02-12 $32.15 $36.57 $32.15 $35.75 $143.00 10,751
2018-02-09 $36.62 $37.30 $32.10 $35.65 $142.60 16,647
2018-02-08 $35.85 $37.68 $34.77 $36.49 $145.96 31,566
2018-02-07 $35.00 $36.50 $33.26 $36.46 $145.84 31,059
2018-02-06 $30.38 $39.86 $29.95 $34.74 $138.96 29,172
2018-02-05 $29.87 $32.53 $29.87 $30.71 $122.84 28,706
2018-02-02 $34.76 $34.76 $30.00 $30.56 $122.24 63,008
2018-02-01 $37.00 $37.18 $33.93 $35.00 $140.00 37,959
2018-01-31 $34.83 $38.10 $34.41 $36.80 $147.20 69,536
2018-01-30 $33.15 $35.55 $31.08 $34.77 $139.08 59,792
2018-01-29 $28.51 $34.20 $28.40 $33.39 $133.56 125,881
2018-01-26 $27.99 $30.28 $27.51 $28.51 $114.04 244,332
2018-01-25 $20.50 $31.10 $20.50 $28.71 $114.84 1,313,361

VYNE Therapeutics Inc (VYNE) News Headlines

Recent VYNE Therapeutics Inc (VYNE) News
Time Published Title News Site