NasdaqGM - Delayed Quote • USD
MediWound Ltd. (MDWD)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 16.00 | 16.20 | 15.25 | 15.76 | 15.76 | 28,700 |
| Apr 19, 2024 | 16.79 | 16.91 | 15.47 | 15.77 | 15.77 | 106,800 |
| Apr 18, 2024 | 17.44 | 17.94 | 16.87 | 16.99 | 16.99 | 41,600 |
| Apr 17, 2024 | 18.60 | 18.75 | 16.70 | 17.44 | 17.44 | 156,500 |
| Apr 16, 2024 | 15.97 | 18.66 | 15.86 | 18.28 | 18.28 | 225,400 |
| Apr 15, 2024 | 16.00 | 16.49 | 15.31 | 16.00 | 16.00 | 130,400 |
| Apr 12, 2024 | 15.65 | 16.00 | 15.52 | 15.99 | 15.99 | 70,300 |
| Apr 11, 2024 | 15.03 | 16.09 | 15.00 | 15.85 | 15.85 | 68,000 |
| Apr 10, 2024 | 15.88 | 15.88 | 15.00 | 15.28 | 15.28 | 83,500 |
| Apr 9, 2024 | 14.88 | 16.24 | 14.88 | 15.91 | 15.91 | 70,800 |
| Apr 8, 2024 | 15.00 | 15.32 | 14.55 | 15.00 | 15.00 | 54,100 |
| Apr 5, 2024 | 15.36 | 15.55 | 14.91 | 15.11 | 15.11 | 37,700 |
| Apr 4, 2024 | 15.23 | 15.62 | 15.11 | 15.31 | 15.31 | 42,100 |
| Apr 3, 2024 | 14.80 | 15.21 | 14.00 | 14.96 | 14.96 | 44,000 |
| Apr 2, 2024 | 13.95 | 14.15 | 13.57 | 14.00 | 14.00 | 153,600 |
| Apr 1, 2024 | 14.04 | 14.77 | 14.00 | 14.17 | 14.17 | 115,300 |
| Mar 28, 2024 | 15.00 | 15.35 | 14.21 | 14.25 | 14.25 | 175,200 |
| Mar 27, 2024 | 15.74 | 15.74 | 15.02 | 15.10 | 15.10 | 58,800 |
| Mar 26, 2024 | 15.80 | 16.05 | 15.07 | 15.56 | 15.56 | 220,600 |
| Mar 25, 2024 | 15.77 | 16.31 | 15.66 | 15.83 | 15.83 | 89,300 |
| Mar 22, 2024 | 16.00 | 16.89 | 15.34 | 15.97 | 15.97 | 242,800 |
| Mar 21, 2024 | 15.50 | 16.42 | 15.29 | 15.95 | 15.95 | 116,000 |
| Mar 20, 2024 | 15.77 | 15.97 | 14.92 | 15.62 | 15.62 | 75,900 |
| Mar 19, 2024 | 15.76 | 15.81 | 15.70 | 15.73 | 15.73 | 36,000 |
| Mar 18, 2024 | 16.00 | 16.12 | 15.63 | 15.73 | 15.73 | 33,200 |
| Mar 15, 2024 | 14.99 | 16.02 | 14.99 | 16.00 | 16.00 | 30,900 |
| Mar 14, 2024 | 15.31 | 16.00 | 14.94 | 15.10 | 15.10 | 36,700 |
| Mar 13, 2024 | 15.89 | 15.89 | 15.03 | 15.21 | 15.21 | 44,600 |
| Mar 12, 2024 | 16.25 | 16.25 | 15.15 | 15.92 | 15.92 | 121,400 |
| Mar 11, 2024 | 17.20 | 17.20 | 16.13 | 16.27 | 16.27 | 68,100 |
| Mar 8, 2024 | 16.98 | 17.25 | 16.24 | 17.11 | 17.11 | 91,700 |
| Mar 7, 2024 | 16.74 | 17.25 | 16.58 | 16.92 | 16.92 | 146,800 |
| Mar 6, 2024 | 15.40 | 16.58 | 15.29 | 16.58 | 16.58 | 259,800 |
| Mar 5, 2024 | 14.50 | 15.50 | 14.42 | 15.42 | 15.42 | 133,200 |
| Mar 4, 2024 | 14.11 | 14.50 | 13.29 | 14.40 | 14.40 | 189,800 |
| Mar 1, 2024 | 14.54 | 14.54 | 14.05 | 14.20 | 14.20 | 8,300 |
| Feb 29, 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 14.46 | 9,500 |
| Feb 28, 2024 | 14.53 | 14.75 | 14.33 | 14.37 | 14.37 | 20,200 |
| Feb 27, 2024 | 14.24 | 14.74 | 14.24 | 14.68 | 14.68 | 32,800 |
| Feb 26, 2024 | 13.50 | 14.49 | 13.30 | 14.00 | 14.00 | 115,400 |
| Feb 23, 2024 | 13.36 | 13.45 | 13.32 | 13.40 | 13.40 | 17,400 |
| Feb 22, 2024 | 13.22 | 13.36 | 13.08 | 13.26 | 13.26 | 36,800 |
| Feb 21, 2024 | 13.02 | 13.25 | 12.95 | 13.25 | 13.25 | 28,700 |
| Feb 20, 2024 | 12.96 | 13.12 | 12.91 | 13.12 | 13.12 | 17,300 |
| Feb 16, 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 13.07 | 6,300 |
| Feb 15, 2024 | 12.85 | 13.10 | 12.74 | 13.08 | 13.08 | 40,500 |
| Feb 14, 2024 | 12.90 | 12.90 | 12.60 | 12.74 | 12.74 | 19,000 |
| Feb 13, 2024 | 12.15 | 12.99 | 12.15 | 12.73 | 12.73 | 46,000 |
| Feb 12, 2024 | 12.57 | 13.19 | 12.20 | 12.46 | 12.46 | 93,400 |
| Feb 9, 2024 | 12.05 | 12.17 | 11.90 | 11.90 | 11.90 | 24,200 |
| Feb 8, 2024 | 12.38 | 12.38 | 12.04 | 12.14 | 12.14 | 8,600 |
| Feb 7, 2024 | 11.43 | 12.79 | 11.17 | 12.16 | 12.16 | 52,400 |
| Feb 6, 2024 | 11.21 | 11.39 | 11.04 | 11.27 | 11.27 | 22,600 |
| Feb 5, 2024 | 12.18 | 12.36 | 11.10 | 11.25 | 11.25 | 84,900 |
| Feb 2, 2024 | 12.70 | 12.70 | 12.22 | 12.32 | 12.32 | 31,100 |
| Feb 1, 2024 | 12.71 | 12.96 | 12.60 | 12.67 | 12.67 | 20,600 |
| Jan 31, 2024 | 12.85 | 12.95 | 12.72 | 12.77 | 12.77 | 30,900 |
| Jan 30, 2024 | 12.85 | 13.00 | 12.85 | 12.86 | 12.86 | 12,600 |
| Jan 29, 2024 | 12.60 | 13.11 | 12.60 | 12.89 | 12.89 | 30,900 |
| Jan 26, 2024 | 12.82 | 12.93 | 12.70 | 12.80 | 12.80 | 17,400 |
| Jan 25, 2024 | 13.00 | 13.07 | 12.85 | 12.88 | 12.88 | 30,900 |
| Jan 24, 2024 | 13.04 | 13.14 | 12.76 | 12.99 | 12.99 | 58,600 |
| Jan 23, 2024 | 13.49 | 13.49 | 12.92 | 13.05 | 13.05 | 40,900 |
| Jan 22, 2024 | 13.03 | 13.55 | 13.03 | 13.49 | 13.49 | 82,700 |
| Jan 19, 2024 | 13.05 | 13.19 | 12.84 | 13.00 | 13.00 | 24,800 |
| Jan 18, 2024 | 12.96 | 13.05 | 12.64 | 13.02 | 13.02 | 25,800 |
| Jan 17, 2024 | 13.09 | 13.09 | 12.64 | 12.95 | 12.95 | 47,800 |
| Jan 16, 2024 | 12.90 | 13.00 | 12.61 | 12.87 | 12.87 | 59,600 |
| Jan 12, 2024 | 12.99 | 13.24 | 12.65 | 12.65 | 12.65 | 92,700 |
| Jan 11, 2024 | 12.60 | 12.95 | 12.58 | 12.83 | 12.83 | 47,700 |
| Jan 10, 2024 | 13.57 | 13.59 | 12.35 | 12.48 | 12.48 | 107,600 |
| Jan 9, 2024 | 12.00 | 12.89 | 12.00 | 12.49 | 12.49 | 104,100 |
| Jan 8, 2024 | 11.50 | 11.85 | 11.50 | 11.82 | 11.82 | 50,400 |
| Jan 5, 2024 | 11.60 | 11.60 | 10.95 | 11.47 | 11.47 | 18,500 |
| Jan 4, 2024 | 12.00 | 12.00 | 11.35 | 11.69 | 11.69 | 14,800 |
| Jan 3, 2024 | 11.25 | 11.97 | 11.25 | 11.95 | 11.95 | 42,000 |
| Jan 2, 2024 | 10.35 | 11.25 | 10.20 | 11.25 | 11.25 | 60,900 |
| Dec 29, 2023 | 10.42 | 10.42 | 10.14 | 10.17 | 10.17 | 19,200 |
| Dec 28, 2023 | 10.48 | 10.49 | 10.26 | 10.27 | 10.27 | 61,600 |
| Dec 27, 2023 | 10.35 | 10.35 | 10.20 | 10.29 | 10.29 | 14,200 |
| Dec 26, 2023 | 10.31 | 10.32 | 10.28 | 10.31 | 10.31 | 11,600 |
| Dec 22, 2023 | 10.06 | 10.43 | 10.06 | 10.28 | 10.28 | 12,200 |
| Dec 21, 2023 | 10.35 | 10.39 | 10.21 | 10.36 | 10.36 | 22,800 |
| Dec 20, 2023 | 10.50 | 10.50 | 10.26 | 10.42 | 10.42 | 8,600 |
| Dec 19, 2023 | 10.51 | 10.75 | 10.51 | 10.63 | 10.63 | 15,700 |
| Dec 18, 2023 | 10.62 | 10.69 | 10.50 | 10.62 | 10.62 | 4,100 |
| Dec 15, 2023 | 10.48 | 10.75 | 10.48 | 10.53 | 10.53 | 6,400 |
| Dec 14, 2023 | 10.39 | 10.75 | 10.39 | 10.75 | 10.75 | 7,500 |
| Dec 13, 2023 | 10.21 | 10.45 | 9.94 | 10.39 | 10.39 | 6,200 |
| Dec 12, 2023 | 10.35 | 10.41 | 9.91 | 10.21 | 10.21 | 7,800 |
| Dec 11, 2023 | 9.89 | 10.61 | 9.88 | 10.33 | 10.33 | 22,100 |
| Dec 8, 2023 | 9.30 | 9.79 | 9.30 | 9.76 | 9.76 | 12,000 |
| Dec 7, 2023 | 9.07 | 9.30 | 9.03 | 9.27 | 9.27 | 24,400 |
| Dec 6, 2023 | 9.00 | 9.11 | 8.90 | 8.90 | 8.90 | 12,100 |
| Dec 5, 2023 | 9.02 | 9.19 | 9.00 | 9.00 | 9.00 | 10,900 |
| Dec 4, 2023 | 8.93 | 9.10 | 8.81 | 9.10 | 9.10 | 11,700 |
| Dec 1, 2023 | 8.96 | 8.96 | 8.76 | 8.85 | 8.85 | 17,900 |
| Nov 30, 2023 | 9.00 | 9.00 | 8.75 | 8.94 | 8.94 | 10,800 |
| Nov 29, 2023 | 8.54 | 8.86 | 8.48 | 8.80 | 8.80 | 21,700 |
| Nov 28, 2023 | 8.60 | 8.80 | 8.50 | 8.50 | 8.50 | 19,900 |
| Nov 27, 2023 | 8.41 | 9.07 | 8.41 | 8.56 | 8.56 | 47,600 |
| Nov 24, 2023 | 8.51 | 8.88 | 8.50 | 8.59 | 8.59 | 6,800 |
| Nov 22, 2023 | 8.22 | 8.88 | 8.22 | 8.70 | 8.70 | 21,900 |
| Nov 21, 2023 | 8.51 | 8.51 | 8.22 | 8.40 | 8.40 | 55,000 |
| Nov 20, 2023 | 8.49 | 8.88 | 8.49 | 8.56 | 8.56 | 24,800 |
| Nov 17, 2023 | 8.25 | 8.49 | 8.25 | 8.33 | 8.33 | 1,900 |
| Nov 16, 2023 | 8.13 | 8.28 | 7.95 | 8.11 | 8.11 | 14,400 |
| Nov 15, 2023 | 7.74 | 8.18 | 7.74 | 8.04 | 8.04 | 15,400 |
| Nov 14, 2023 | 7.86 | 8.19 | 7.66 | 7.67 | 7.67 | 11,400 |
| Nov 13, 2023 | 7.69 | 8.01 | 7.65 | 7.87 | 7.87 | 8,100 |
| Nov 10, 2023 | 7.77 | 8.05 | 7.70 | 7.70 | 7.70 | 3,900 |
| Nov 9, 2023 | 7.45 | 7.80 | 7.45 | 7.78 | 7.78 | 12,600 |
| Nov 8, 2023 | 8.04 | 8.25 | 7.85 | 7.85 | 7.85 | 7,300 |
| Nov 7, 2023 | 7.75 | 8.26 | 7.75 | 7.89 | 7.89 | 2,700 |
| Nov 6, 2023 | 8.32 | 8.34 | 7.88 | 7.92 | 7.92 | 11,500 |
| Nov 3, 2023 | 8.10 | 8.36 | 8.00 | 8.22 | 8.22 | 10,100 |
| Nov 2, 2023 | 7.80 | 8.29 | 7.75 | 8.29 | 8.29 | 16,200 |
| Nov 1, 2023 | 7.96 | 7.96 | 7.55 | 7.58 | 7.58 | 29,400 |
| Oct 31, 2023 | 8.31 | 8.32 | 8.00 | 8.00 | 8.00 | 13,300 |
| Oct 30, 2023 | 7.97 | 8.28 | 7.82 | 8.20 | 8.20 | 17,100 |
| Oct 27, 2023 | 7.80 | 7.86 | 7.71 | 7.77 | 7.77 | 2,400 |
| Oct 26, 2023 | 8.27 | 8.27 | 7.72 | 7.80 | 7.80 | 22,900 |
| Oct 25, 2023 | 8.16 | 8.24 | 8.00 | 8.01 | 8.01 | 8,900 |
| Oct 24, 2023 | 7.88 | 8.25 | 7.88 | 8.05 | 8.05 | 23,300 |
| Oct 23, 2023 | 7.82 | 8.00 | 7.66 | 7.74 | 7.74 | 80,300 |
| Oct 20, 2023 | 7.92 | 8.28 | 7.92 | 8.10 | 8.10 | 21,200 |
| Oct 19, 2023 | 8.60 | 8.60 | 7.90 | 7.90 | 7.90 | 23,100 |
| Oct 18, 2023 | 8.54 | 8.59 | 8.20 | 8.20 | 8.20 | 7,900 |
| Oct 17, 2023 | 8.70 | 8.94 | 8.30 | 8.33 | 8.33 | 15,300 |
| Oct 16, 2023 | 8.99 | 9.00 | 8.80 | 8.80 | 8.80 | 8,300 |
| Oct 13, 2023 | 8.73 | 8.92 | 8.72 | 8.90 | 8.90 | 6,400 |
| Oct 12, 2023 | 8.84 | 9.27 | 8.84 | 8.85 | 8.85 | 3,700 |
| Oct 11, 2023 | 9.38 | 9.47 | 8.94 | 9.00 | 9.00 | 19,900 |
| Oct 10, 2023 | 9.41 | 9.73 | 9.26 | 9.35 | 9.35 | 21,400 |
| Oct 9, 2023 | 9.56 | 9.86 | 9.24 | 9.58 | 9.58 | 16,200 |
| Oct 6, 2023 | 9.64 | 10.17 | 9.51 | 9.75 | 9.75 | 10,900 |
| Oct 5, 2023 | 10.02 | 10.19 | 9.55 | 9.55 | 9.55 | 13,200 |
| Oct 4, 2023 | 10.23 | 10.39 | 9.97 | 9.97 | 9.97 | 10,800 |
| Oct 3, 2023 | 10.56 | 10.56 | 10.28 | 10.28 | 10.28 | 2,700 |
| Oct 2, 2023 | 10.73 | 10.77 | 10.45 | 10.74 | 10.74 | 10,300 |
| Sep 29, 2023 | 10.74 | 10.90 | 10.44 | 10.64 | 10.64 | 17,600 |
| Sep 28, 2023 | 9.23 | 10.99 | 8.82 | 10.87 | 10.87 | 95,200 |
| Sep 27, 2023 | 8.95 | 9.31 | 8.92 | 9.20 | 9.20 | 9,200 |
| Sep 26, 2023 | 8.74 | 9.30 | 8.70 | 8.83 | 8.83 | 25,800 |
| Sep 25, 2023 | 9.02 | 9.28 | 8.58 | 8.58 | 8.58 | 45,700 |
| Sep 22, 2023 | 9.10 | 9.60 | 9.02 | 9.02 | 9.02 | 10,500 |
| Sep 21, 2023 | 9.54 | 9.61 | 8.88 | 9.16 | 9.16 | 58,800 |
| Sep 20, 2023 | 9.44 | 9.44 | 8.95 | 9.05 | 9.05 | 13,100 |
| Sep 19, 2023 | 8.97 | 9.38 | 8.84 | 9.34 | 9.34 | 54,300 |
| Sep 18, 2023 | 8.97 | 9.17 | 8.82 | 8.82 | 8.82 | 15,400 |
| Sep 15, 2023 | 9.05 | 9.50 | 8.95 | 9.10 | 9.10 | 40,800 |
| Sep 14, 2023 | 8.57 | 9.07 | 8.42 | 9.00 | 9.00 | 91,300 |
| Sep 13, 2023 | 7.90 | 8.99 | 7.87 | 8.58 | 8.58 | 28,900 |
| Sep 12, 2023 | 7.68 | 7.90 | 7.68 | 7.80 | 7.80 | 14,200 |
| Sep 11, 2023 | 7.29 | 7.82 | 7.26 | 7.67 | 7.67 | 35,800 |
| Sep 8, 2023 | 7.49 | 7.55 | 7.10 | 7.18 | 7.18 | 86,800 |
| Sep 7, 2023 | 7.60 | 7.62 | 7.30 | 7.47 | 7.47 | 43,300 |
| Sep 6, 2023 | 7.95 | 7.97 | 7.60 | 7.60 | 7.60 | 29,300 |
| Sep 5, 2023 | 8.24 | 8.24 | 7.97 | 8.00 | 8.00 | 41,400 |
| Sep 1, 2023 | 8.25 | 8.25 | 8.12 | 8.18 | 8.18 | 11,500 |
| Aug 31, 2023 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | 19,200 |
| Aug 30, 2023 | 8.48 | 8.49 | 8.35 | 8.39 | 8.39 | 20,300 |
| Aug 29, 2023 | 8.78 | 8.81 | 8.40 | 8.49 | 8.49 | 42,000 |
| Aug 28, 2023 | 8.80 | 9.12 | 8.80 | 8.80 | 8.80 | 10,600 |
| Aug 25, 2023 | 8.89 | 9.00 | 8.83 | 8.83 | 8.83 | 7,400 |
| Aug 24, 2023 | 8.76 | 9.02 | 8.75 | 8.80 | 8.80 | 11,600 |
| Aug 23, 2023 | 8.97 | 9.16 | 8.66 | 8.88 | 8.88 | 16,700 |
| Aug 22, 2023 | 9.04 | 9.06 | 9.00 | 9.06 | 9.06 | 3,100 |
| Aug 21, 2023 | 8.70 | 9.08 | 8.70 | 8.99 | 8.99 | 7,000 |
| Aug 18, 2023 | 8.78 | 8.85 | 8.57 | 8.57 | 8.57 | 4,700 |
| Aug 17, 2023 | 8.90 | 8.96 | 8.75 | 8.75 | 8.75 | 8,400 |
| Aug 16, 2023 | 9.49 | 9.49 | 8.82 | 8.92 | 8.92 | 12,200 |
| Aug 15, 2023 | 9.13 | 9.39 | 8.87 | 9.06 | 9.06 | 8,500 |
| Aug 14, 2023 | 8.93 | 9.09 | 8.86 | 8.92 | 8.92 | 10,300 |
| Aug 11, 2023 | 9.08 | 9.16 | 8.92 | 8.92 | 8.92 | 1,800 |
| Aug 10, 2023 | 8.94 | 9.49 | 8.94 | 8.99 | 8.99 | 5,500 |
| Aug 9, 2023 | 9.73 | 9.73 | 9.00 | 9.01 | 9.01 | 10,900 |
| Aug 8, 2023 | 9.70 | 9.70 | 9.09 | 9.11 | 9.11 | 5,100 |
| Aug 7, 2023 | 9.24 | 9.24 | 9.02 | 9.02 | 9.02 | 5,800 |
| Aug 4, 2023 | 9.32 | 9.50 | 8.91 | 9.01 | 9.01 | 19,600 |
| Aug 3, 2023 | 9.43 | 9.43 | 9.32 | 9.32 | 9.32 | 4,000 |
| Aug 2, 2023 | 9.46 | 9.58 | 9.31 | 9.58 | 9.58 | 6,000 |
| Aug 1, 2023 | 9.40 | 9.84 | 9.40 | 9.60 | 9.60 | 4,700 |
| Jul 31, 2023 | 9.40 | 9.52 | 9.30 | 9.40 | 9.40 | 8,700 |
| Jul 28, 2023 | 9.52 | 9.52 | 9.28 | 9.43 | 9.43 | 3,300 |
| Jul 27, 2023 | 9.50 | 9.50 | 9.31 | 9.37 | 9.37 | 5,000 |
| Jul 26, 2023 | 9.29 | 9.39 | 9.26 | 9.30 | 9.30 | 6,100 |
| Jul 25, 2023 | 9.55 | 9.64 | 9.28 | 9.39 | 9.39 | 13,900 |
| Jul 24, 2023 | 9.91 | 10.09 | 9.55 | 9.55 | 9.55 | 13,100 |
| Jul 21, 2023 | 9.74 | 9.99 | 9.74 | 9.90 | 9.90 | 3,600 |
| Jul 20, 2023 | 9.85 | 9.93 | 9.76 | 9.85 | 9.85 | 7,300 |
| Jul 19, 2023 | 10.16 | 10.27 | 9.85 | 9.85 | 9.85 | 14,300 |
| Jul 18, 2023 | 9.95 | 10.42 | 9.92 | 10.13 | 10.13 | 10,800 |
| Jul 17, 2023 | 9.96 | 9.97 | 9.75 | 9.87 | 9.87 | 5,400 |
| Jul 14, 2023 | 10.05 | 10.05 | 9.91 | 9.98 | 9.98 | 5,900 |
| Jul 13, 2023 | 9.96 | 10.20 | 9.96 | 10.15 | 10.15 | 6,100 |
| Jul 12, 2023 | 10.32 | 10.32 | 9.81 | 9.83 | 9.83 | 18,800 |
| Jul 11, 2023 | 10.62 | 10.62 | 10.25 | 10.25 | 10.25 | 9,800 |
| Jul 10, 2023 | 10.44 | 11.00 | 10.44 | 10.54 | 10.54 | 21,600 |
| Jul 7, 2023 | 10.75 | 10.75 | 10.51 | 10.51 | 10.51 | 1,700 |
| Jul 6, 2023 | 10.68 | 10.68 | 10.53 | 10.53 | 10.53 | 800 |
| Jul 5, 2023 | 11.01 | 11.25 | 10.71 | 10.71 | 10.71 | 35,500 |
| Jul 3, 2023 | 10.78 | 11.20 | 10.74 | 10.93 | 10.93 | 33,700 |
| Jun 30, 2023 | 10.06 | 10.66 | 10.06 | 10.66 | 10.66 | 12,900 |
| Jun 29, 2023 | 10.07 | 10.15 | 10.06 | 10.10 | 10.10 | 9,600 |
| Jun 28, 2023 | 10.02 | 10.22 | 9.95 | 10.22 | 10.22 | 20,500 |
| Jun 27, 2023 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | 1,200 |
| Jun 26, 2023 | 10.32 | 10.32 | 10.20 | 10.25 | 10.25 | 3,500 |
| Jun 23, 2023 | 10.39 | 10.40 | 10.26 | 10.40 | 10.40 | 9,900 |
| Jun 22, 2023 | 10.31 | 10.47 | 10.30 | 10.39 | 10.39 | 4,400 |
| Jun 21, 2023 | 10.47 | 10.65 | 10.44 | 10.49 | 10.49 | 8,000 |
| Jun 20, 2023 | 9.73 | 10.78 | 9.51 | 10.51 | 10.51 | 10,600 |
| Jun 16, 2023 | 9.84 | 10.19 | 9.77 | 10.12 | 10.12 | 30,200 |
| Jun 15, 2023 | 9.92 | 9.95 | 9.72 | 9.87 | 9.87 | 19,400 |
| Jun 14, 2023 | 9.73 | 9.90 | 9.73 | 9.77 | 9.77 | 8,500 |
| Jun 13, 2023 | 9.53 | 9.88 | 9.53 | 9.68 | 9.68 | 9,500 |
| Jun 12, 2023 | 9.50 | 9.66 | 9.48 | 9.51 | 9.51 | 14,100 |
| Jun 9, 2023 | 9.57 | 9.83 | 9.49 | 9.50 | 9.50 | 5,600 |
| Jun 8, 2023 | 9.76 | 9.98 | 9.40 | 9.66 | 9.66 | 11,900 |
| Jun 7, 2023 | 9.70 | 10.12 | 9.60 | 9.60 | 9.60 | 10,800 |
| Jun 6, 2023 | 9.80 | 9.88 | 9.47 | 9.70 | 9.70 | 11,600 |
| Jun 5, 2023 | 8.91 | 9.36 | 8.80 | 9.25 | 9.25 | 21,700 |
| Jun 2, 2023 | 9.00 | 9.10 | 8.90 | 8.91 | 8.91 | 28,000 |
| Jun 1, 2023 | 9.13 | 9.16 | 8.76 | 8.96 | 8.96 | 29,300 |
| May 31, 2023 | 8.88 | 9.15 | 8.77 | 9.13 | 9.13 | 31,600 |
| May 30, 2023 | 9.51 | 9.58 | 8.80 | 8.99 | 8.99 | 66,700 |
| May 26, 2023 | 9.65 | 9.73 | 9.50 | 9.72 | 9.72 | 13,100 |
| May 25, 2023 | 9.62 | 9.80 | 9.50 | 9.50 | 9.50 | 6,300 |
| May 24, 2023 | 9.61 | 9.93 | 9.61 | 9.62 | 9.62 | 6,900 |
| May 23, 2023 | 9.91 | 9.92 | 9.60 | 9.68 | 9.68 | 16,500 |
| May 22, 2023 | 9.84 | 9.92 | 9.66 | 9.67 | 9.67 | 17,100 |
| May 19, 2023 | 9.99 | 10.04 | 9.68 | 9.78 | 9.78 | 18,400 |
| May 18, 2023 | 10.26 | 10.46 | 9.95 | 9.95 | 9.95 | 19,700 |
| May 17, 2023 | 10.69 | 10.69 | 10.30 | 10.32 | 10.32 | 17,500 |
| May 16, 2023 | 10.49 | 10.58 | 10.20 | 10.20 | 10.20 | 10,500 |
| May 15, 2023 | 10.41 | 10.70 | 10.41 | 10.50 | 10.50 | 5,000 |
| May 12, 2023 | 10.50 | 10.50 | 10.40 | 10.49 | 10.49 | 3,200 |
| May 11, 2023 | 10.50 | 10.70 | 10.38 | 10.38 | 10.38 | 24,500 |
| May 10, 2023 | 10.59 | 10.65 | 10.35 | 10.35 | 10.35 | 15,200 |
| May 9, 2023 | 10.60 | 10.99 | 10.50 | 10.53 | 10.53 | 14,700 |
| May 8, 2023 | 10.87 | 10.98 | 10.54 | 10.60 | 10.60 | 15,500 |
| May 5, 2023 | 10.91 | 11.01 | 10.91 | 10.95 | 10.95 | 5,400 |
| May 4, 2023 | 11.21 | 11.21 | 10.85 | 10.85 | 10.85 | 6,700 |
| May 3, 2023 | 11.12 | 11.53 | 10.90 | 10.94 | 10.94 | 42,200 |
| May 2, 2023 | 11.30 | 11.35 | 11.07 | 11.18 | 11.18 | 5,700 |
| May 1, 2023 | 11.43 | 12.37 | 11.30 | 11.30 | 11.30 | 8,500 |
| Apr 28, 2023 | 11.50 | 11.79 | 11.28 | 11.51 | 11.51 | 6,200 |
| Apr 27, 2023 | 11.41 | 11.84 | 11.41 | 11.60 | 11.60 | 5,100 |
| Apr 26, 2023 | 11.66 | 12.18 | 11.25 | 11.28 | 11.28 | 29,500 |
| Apr 25, 2023 | 11.51 | 12.04 | 11.46 | 11.85 | 11.85 | 23,100 |
| Apr 24, 2023 | 11.96 | 12.07 | 11.60 | 11.70 | 11.70 | 10,900 |
Related Tickers
VCEL Vericel Corporation
45.38
+3.75%
ENLV Enlivex Therapeutics Ltd.
1.2700
-3.79%
RANI Rani Therapeutics Holdings, Inc.
6.67
-5.66%
TARS Tarsus Pharmaceuticals, Inc.
32.29
-0.46%
RZLT Rezolute, Inc.
3.5400
+3.21%
XERS Xeris Biopharma Holdings, Inc.
1.7800
+2.30%
CGEM Cullinan Therapeutics, Inc.
15.63
-0.19%
DAWN Day One Biopharmaceuticals, Inc.
15.38
+2.81%
LXRX Lexicon Pharmaceuticals, Inc.
1.7100
+3.64%
FNCH Finch Therapeutics Group, Inc.
2.3100
+6.45%