NasdaqGM - Delayed Quote • USD
Ocular Therapeutix, Inc. (OCUL)
As of 1:50 PM EDT. Market Open.
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 26, 2024 | 4.1400 | 4.5650 | 4.0600 | 4.5550 | 4.5550 | 2,284,494 |
| Apr 25, 2024 | 4.4400 | 4.5250 | 4.1600 | 4.2000 | 4.2000 | 4,699,000 |
| Apr 24, 2024 | 5.0000 | 5.0100 | 4.5600 | 4.6450 | 4.6450 | 3,954,800 |
| Apr 23, 2024 | 5.1200 | 5.1500 | 4.9600 | 5.0000 | 5.0000 | 2,278,700 |
| Apr 22, 2024 | 5.2400 | 5.4700 | 4.9800 | 5.0750 | 5.0750 | 3,745,800 |
| Apr 19, 2024 | 5.9000 | 5.9000 | 4.9800 | 5.2200 | 5.2200 | 9,120,200 |
| Apr 18, 2024 | 7.6000 | 7.6100 | 5.8500 | 5.8600 | 5.8600 | 6,074,100 |
| Apr 17, 2024 | 7.9700 | 8.1480 | 7.5800 | 7.5800 | 7.5800 | 983,500 |
| Apr 16, 2024 | 7.6600 | 7.9400 | 7.5200 | 7.7900 | 7.7900 | 1,343,500 |
| Apr 15, 2024 | 7.7900 | 7.9600 | 7.5750 | 7.8000 | 7.8000 | 1,496,200 |
| Apr 12, 2024 | 8.2500 | 8.3450 | 7.8750 | 7.9900 | 7.9900 | 1,036,800 |
| Apr 11, 2024 | 8.0200 | 8.2900 | 7.8300 | 8.2800 | 8.2800 | 1,208,400 |
| Apr 10, 2024 | 7.8300 | 8.0200 | 7.5810 | 7.9100 | 7.9100 | 2,211,900 |
| Apr 9, 2024 | 7.9900 | 8.1850 | 7.9450 | 8.1700 | 8.1700 | 1,315,400 |
| Apr 8, 2024 | 8.8100 | 8.8600 | 7.9300 | 7.9900 | 7.9900 | 2,129,100 |
| Apr 5, 2024 | 8.5100 | 8.7400 | 8.3100 | 8.4400 | 8.4400 | 1,437,700 |
| Apr 4, 2024 | 8.6200 | 8.9400 | 8.3850 | 8.4700 | 8.4700 | 1,069,600 |
| Apr 3, 2024 | 8.5100 | 8.5500 | 8.3100 | 8.4500 | 8.4500 | 814,700 |
| Apr 2, 2024 | 8.5200 | 8.6750 | 8.3300 | 8.4800 | 8.4800 | 1,072,600 |
| Apr 1, 2024 | 9.1000 | 9.1010 | 8.5640 | 8.6900 | 8.6900 | 1,722,600 |
| Mar 28, 2024 | 9.3000 | 9.4950 | 9.0600 | 9.1000 | 9.1000 | 2,199,100 |
| Mar 27, 2024 | 9.3200 | 9.5500 | 9.1250 | 9.3100 | 9.3100 | 1,067,400 |
| Mar 26, 2024 | 9.4500 | 9.5900 | 8.9700 | 9.2000 | 9.2000 | 1,392,500 |
| Mar 25, 2024 | 9.5500 | 9.7860 | 9.2650 | 9.4100 | 9.4100 | 936,300 |
| Mar 22, 2024 | 10.2500 | 10.2500 | 9.4750 | 9.4900 | 9.4900 | 1,417,900 |
| Mar 21, 2024 | 9.9800 | 10.2800 | 9.5900 | 10.1500 | 10.1500 | 1,682,300 |
| Mar 20, 2024 | 9.7500 | 9.9700 | 9.4800 | 9.9000 | 9.9000 | 1,325,400 |
| Mar 19, 2024 | 9.2500 | 9.7200 | 9.2500 | 9.7000 | 9.7000 | 1,517,700 |
| Mar 18, 2024 | 9.4600 | 9.6300 | 8.9600 | 9.4400 | 9.4400 | 1,760,400 |
| Mar 15, 2024 | 9.2400 | 9.8650 | 9.2400 | 9.4600 | 9.4600 | 9,656,600 |
| Mar 14, 2024 | 9.5400 | 9.6700 | 9.0200 | 9.2600 | 9.2600 | 2,192,000 |
| Mar 13, 2024 | 9.6100 | 10.0500 | 9.4300 | 9.5900 | 9.5900 | 3,135,300 |
| Mar 12, 2024 | 9.7900 | 10.3400 | 8.8300 | 9.2900 | 9.2900 | 3,318,000 |
| Mar 11, 2024 | 9.8500 | 10.0200 | 9.6600 | 9.7300 | 9.7300 | 2,137,800 |
| Mar 8, 2024 | 10.2700 | 10.6500 | 9.8800 | 9.9800 | 9.9800 | 2,042,100 |
| Mar 7, 2024 | 10.8400 | 10.9600 | 10.2740 | 10.3700 | 10.3700 | 1,938,600 |
| Mar 6, 2024 | 11.0300 | 11.3100 | 10.6200 | 10.8300 | 10.8300 | 3,000,000 |
| Mar 5, 2024 | 10.8100 | 11.0200 | 10.5470 | 10.9300 | 10.9300 | 1,912,600 |
| Mar 4, 2024 | 11.0500 | 11.2900 | 10.3000 | 10.8800 | 10.8800 | 2,371,000 |
| Mar 1, 2024 | 10.1500 | 10.9100 | 10.0300 | 10.7500 | 10.7500 | 2,613,600 |
| Feb 29, 2024 | 10.1500 | 10.3600 | 9.7200 | 10.0600 | 10.0600 | 3,224,200 |
| Feb 28, 2024 | 10.1200 | 10.4800 | 9.7600 | 9.9500 | 9.9500 | 2,836,200 |
| Feb 27, 2024 | 10.0000 | 10.2850 | 9.7300 | 9.9000 | 9.9000 | 2,744,700 |
| Feb 26, 2024 | 10.0000 | 10.5500 | 9.5600 | 9.9000 | 9.9000 | 3,155,300 |
| Feb 23, 2024 | 9.4600 | 10.0000 | 9.3100 | 9.8600 | 9.8600 | 3,960,700 |
| Feb 22, 2024 | 9.0800 | 9.9100 | 8.8300 | 9.7000 | 9.7000 | 11,046,600 |
| Feb 21, 2024 | 7.3500 | 7.7100 | 7.3000 | 7.5200 | 7.5200 | 1,668,500 |
| Feb 20, 2024 | 7.7800 | 7.7800 | 7.1700 | 7.5200 | 7.5200 | 2,631,000 |
| Feb 16, 2024 | 7.0000 | 7.7150 | 6.6750 | 7.5800 | 7.5800 | 3,191,200 |
| Feb 15, 2024 | 6.6800 | 6.9150 | 6.3710 | 6.8600 | 6.8600 | 2,470,700 |
| Feb 14, 2024 | 5.6800 | 6.5150 | 5.6800 | 6.4600 | 6.4600 | 1,898,800 |
| Feb 13, 2024 | 5.7700 | 5.7800 | 5.5400 | 5.6200 | 5.6200 | 1,332,800 |
| Feb 12, 2024 | 5.7900 | 6.0700 | 5.6200 | 5.8800 | 5.8800 | 2,386,600 |
| Feb 9, 2024 | 5.5000 | 5.8500 | 5.2100 | 5.6800 | 5.6800 | 3,692,300 |
| Feb 8, 2024 | 5.0200 | 5.2700 | 4.9600 | 5.0300 | 5.0300 | 683,900 |
| Feb 7, 2024 | 5.0700 | 5.0750 | 4.9600 | 5.0000 | 5.0000 | 545,400 |
| Feb 6, 2024 | 4.9000 | 5.1050 | 4.8300 | 5.0400 | 5.0400 | 661,300 |
| Feb 5, 2024 | 5.0400 | 5.1000 | 4.7200 | 4.9500 | 4.9500 | 1,350,700 |
| Feb 2, 2024 | 5.1700 | 5.3200 | 5.0400 | 5.1800 | 5.1800 | 1,018,600 |
| Feb 1, 2024 | 4.9500 | 5.4000 | 4.8400 | 5.2500 | 5.2500 | 1,433,900 |
| Jan 31, 2024 | 4.9200 | 5.0670 | 4.8000 | 4.8600 | 4.8600 | 1,173,500 |
| Jan 30, 2024 | 5.0800 | 5.1290 | 4.7000 | 4.9200 | 4.9200 | 1,385,600 |
| Jan 29, 2024 | 4.6700 | 5.1350 | 4.6000 | 5.1100 | 5.1100 | 1,729,600 |
| Jan 26, 2024 | 4.4500 | 4.6800 | 4.3000 | 4.6600 | 4.6600 | 1,769,800 |
| Jan 25, 2024 | 4.1300 | 4.5100 | 4.1100 | 4.2900 | 4.2900 | 1,269,500 |
| Jan 24, 2024 | 4.2000 | 4.2800 | 4.0100 | 4.0100 | 4.0100 | 453,400 |
| Jan 23, 2024 | 4.1900 | 4.1950 | 3.9200 | 4.1400 | 4.1400 | 921,300 |
| Jan 22, 2024 | 3.8700 | 4.1200 | 3.8500 | 4.0700 | 4.0700 | 1,408,900 |
| Jan 19, 2024 | 3.9700 | 4.0000 | 3.7600 | 3.8500 | 3.8500 | 2,198,000 |
| Jan 18, 2024 | 4.1500 | 4.1600 | 3.8900 | 3.9300 | 3.9300 | 995,700 |
| Jan 17, 2024 | 4.1500 | 4.1800 | 3.9400 | 4.1500 | 4.1500 | 1,243,400 |
| Jan 16, 2024 | 4.3600 | 4.4450 | 4.0900 | 4.2000 | 4.2000 | 1,417,200 |
| Jan 12, 2024 | 4.4500 | 4.5700 | 4.3550 | 4.3850 | 4.3850 | 1,769,300 |
| Jan 11, 2024 | 4.5500 | 4.6300 | 4.1800 | 4.4100 | 4.4100 | 1,835,200 |
| Jan 10, 2024 | 4.6800 | 4.8400 | 4.5000 | 4.6000 | 4.6000 | 1,606,300 |
| Jan 9, 2024 | 4.7000 | 4.7800 | 4.6190 | 4.7200 | 4.7200 | 600,600 |
| Jan 8, 2024 | 4.3500 | 4.8250 | 4.2900 | 4.7400 | 4.7400 | 1,068,200 |
| Jan 5, 2024 | 4.3700 | 4.4350 | 4.1810 | 4.4000 | 4.4000 | 1,063,200 |
| Jan 4, 2024 | 4.6000 | 4.6300 | 4.3880 | 4.4100 | 4.4100 | 1,031,300 |
| Jan 3, 2024 | 4.7500 | 4.8000 | 4.4900 | 4.5400 | 4.5400 | 1,405,900 |
| Jan 2, 2024 | 4.4000 | 4.8750 | 4.3100 | 4.8100 | 4.8100 | 1,627,200 |
| Dec 29, 2023 | 4.5700 | 4.7200 | 4.4250 | 4.4600 | 4.4600 | 1,526,100 |
| Dec 28, 2023 | 4.4700 | 4.5900 | 4.3500 | 4.5200 | 4.5200 | 1,458,400 |
| Dec 27, 2023 | 4.4100 | 4.5500 | 4.2750 | 4.5000 | 4.5000 | 1,278,900 |
| Dec 26, 2023 | 4.1900 | 4.4800 | 4.0900 | 4.3900 | 4.3900 | 1,167,900 |
| Dec 22, 2023 | 4.1000 | 4.3300 | 4.0900 | 4.1400 | 4.1400 | 988,100 |
| Dec 21, 2023 | 4.1100 | 4.2000 | 3.8550 | 4.1300 | 4.1300 | 1,158,200 |
| Dec 20, 2023 | 3.9900 | 4.3200 | 3.9000 | 3.9200 | 3.9200 | 1,761,500 |
| Dec 19, 2023 | 3.8400 | 4.1100 | 3.6250 | 4.0400 | 4.0400 | 2,794,000 |
| Dec 18, 2023 | 3.9000 | 3.9250 | 3.6300 | 3.6650 | 3.6650 | 1,733,300 |
| Dec 15, 2023 | 3.8400 | 4.0800 | 3.6400 | 3.9300 | 3.9300 | 3,463,700 |
| Dec 14, 2023 | 3.3700 | 3.7900 | 3.2450 | 3.7900 | 3.7900 | 7,180,800 |
| Dec 13, 2023 | 3.5100 | 3.9500 | 3.4400 | 3.9400 | 3.9400 | 1,292,400 |
| Dec 12, 2023 | 3.4300 | 3.5200 | 3.3100 | 3.5150 | 3.5150 | 396,500 |
| Dec 11, 2023 | 3.5600 | 3.5650 | 3.3500 | 3.4500 | 3.4500 | 812,200 |
| Dec 8, 2023 | 3.7300 | 3.7400 | 3.5000 | 3.6200 | 3.6200 | 1,014,900 |
| Dec 7, 2023 | 3.6400 | 3.9000 | 3.5120 | 3.7200 | 3.7200 | 976,100 |
| Dec 6, 2023 | 3.6000 | 3.9700 | 3.5500 | 3.6300 | 3.6300 | 1,518,000 |
| Dec 5, 2023 | 3.3900 | 3.6700 | 3.2600 | 3.5800 | 3.5800 | 1,934,700 |
| Dec 4, 2023 | 2.8900 | 3.5500 | 2.8850 | 3.3600 | 3.3600 | 3,073,400 |
| Dec 1, 2023 | 2.5000 | 2.7000 | 2.4400 | 2.6800 | 2.6800 | 659,600 |
| Nov 30, 2023 | 2.5800 | 2.7500 | 2.4500 | 2.4800 | 2.4800 | 1,070,900 |
| Nov 29, 2023 | 2.3300 | 2.6050 | 2.3300 | 2.5600 | 2.5600 | 1,785,500 |
| Nov 28, 2023 | 2.2200 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 363,800 |
| Nov 27, 2023 | 2.2100 | 2.2500 | 2.1450 | 2.2300 | 2.2300 | 405,500 |
| Nov 24, 2023 | 2.2300 | 2.3000 | 2.2050 | 2.2400 | 2.2400 | 150,700 |
| Nov 22, 2023 | 2.2300 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 459,700 |
| Nov 21, 2023 | 2.3200 | 2.3800 | 2.1800 | 2.1900 | 2.1900 | 627,400 |
| Nov 20, 2023 | 2.2800 | 2.4100 | 2.2510 | 2.3500 | 2.3500 | 649,900 |
| Nov 17, 2023 | 2.1100 | 2.3000 | 2.0500 | 2.2800 | 2.2800 | 1,059,000 |
| Nov 16, 2023 | 2.2200 | 2.2500 | 2.0600 | 2.0800 | 2.0800 | 1,291,900 |
| Nov 15, 2023 | 2.1900 | 2.3850 | 2.1400 | 2.2500 | 2.2500 | 771,200 |
| Nov 14, 2023 | 2.3600 | 2.3900 | 2.0900 | 2.2000 | 2.2000 | 1,118,300 |
| Nov 13, 2023 | 2.1000 | 2.2600 | 2.0200 | 2.2100 | 2.2100 | 764,500 |
| Nov 10, 2023 | 2.1800 | 2.2100 | 1.9950 | 2.1050 | 2.1050 | 1,042,200 |
| Nov 9, 2023 | 2.4700 | 2.4700 | 2.1100 | 2.1350 | 2.1350 | 1,258,900 |
| Nov 8, 2023 | 2.7100 | 2.8150 | 2.4100 | 2.4650 | 2.4650 | 1,215,400 |
| Nov 7, 2023 | 2.7500 | 2.9500 | 2.6330 | 2.8400 | 2.8400 | 1,909,300 |
| Nov 6, 2023 | 3.2000 | 3.2500 | 2.7400 | 2.7600 | 2.7600 | 1,704,600 |
| Nov 3, 2023 | 3.3600 | 3.4500 | 3.0600 | 3.2600 | 3.2600 | 1,411,200 |
| Nov 2, 2023 | 3.1900 | 3.3300 | 3.0700 | 3.2700 | 3.2700 | 1,605,500 |
| Nov 1, 2023 | 2.9600 | 3.4600 | 2.7400 | 3.1900 | 3.1900 | 3,911,400 |
| Oct 31, 2023 | 2.5100 | 2.8750 | 2.5000 | 2.8500 | 2.8500 | 1,069,700 |
| Oct 30, 2023 | 2.4200 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 412,600 |
| Oct 27, 2023 | 2.4400 | 2.4850 | 2.3900 | 2.4200 | 2.4200 | 498,700 |
| Oct 26, 2023 | 2.3500 | 2.4800 | 2.3220 | 2.4600 | 2.4600 | 532,700 |
| Oct 25, 2023 | 2.4200 | 2.4400 | 2.3250 | 2.3500 | 2.3500 | 341,800 |
| Oct 24, 2023 | 2.3400 | 2.5100 | 2.3300 | 2.4500 | 2.4500 | 479,900 |
| Oct 23, 2023 | 2.3400 | 2.3900 | 2.2800 | 2.3200 | 2.3200 | 478,500 |
| Oct 20, 2023 | 2.3200 | 2.3950 | 2.2300 | 2.3500 | 2.3500 | 942,700 |
| Oct 19, 2023 | 2.3500 | 2.4000 | 2.3100 | 2.3150 | 2.3150 | 486,900 |
| Oct 18, 2023 | 2.5800 | 2.5800 | 2.3500 | 2.3750 | 2.3750 | 715,600 |
| Oct 17, 2023 | 2.5000 | 2.6950 | 2.5000 | 2.6200 | 2.6200 | 658,200 |
| Oct 16, 2023 | 2.5100 | 2.5490 | 2.4100 | 2.5100 | 2.5100 | 795,100 |
| Oct 13, 2023 | 2.5400 | 2.5700 | 2.4500 | 2.4900 | 2.4900 | 686,000 |
| Oct 12, 2023 | 2.7400 | 2.7500 | 2.5230 | 2.5300 | 2.5300 | 912,200 |
| Oct 11, 2023 | 2.8400 | 2.9000 | 2.6300 | 2.7800 | 2.7800 | 1,080,600 |
| Oct 10, 2023 | 2.8400 | 2.9710 | 2.8300 | 2.8450 | 2.8450 | 507,500 |
| Oct 9, 2023 | 2.9400 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 399,300 |
| Oct 6, 2023 | 2.9700 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 763,900 |
| Oct 5, 2023 | 2.7800 | 3.0000 | 2.7800 | 2.9800 | 2.9800 | 922,900 |
| Oct 4, 2023 | 3.0400 | 3.0650 | 2.7600 | 2.7600 | 2.7600 | 614,900 |
| Oct 3, 2023 | 2.9500 | 3.0500 | 2.8200 | 3.0400 | 3.0400 | 884,600 |
| Oct 2, 2023 | 3.1000 | 3.1000 | 2.9050 | 2.9500 | 2.9500 | 632,900 |
| Sep 29, 2023 | 3.2000 | 3.2350 | 3.0900 | 3.1400 | 3.1400 | 366,600 |
| Sep 28, 2023 | 3.1500 | 3.2200 | 3.0600 | 3.1900 | 3.1900 | 471,200 |
| Sep 27, 2023 | 3.3200 | 3.3200 | 3.1500 | 3.1800 | 3.1800 | 412,500 |
| Sep 26, 2023 | 3.1800 | 3.3900 | 3.1800 | 3.2200 | 3.2200 | 686,700 |
| Sep 25, 2023 | 3.1500 | 3.2300 | 3.1000 | 3.1900 | 3.1900 | 419,700 |
| Sep 22, 2023 | 3.2700 | 3.3200 | 3.1600 | 3.1900 | 3.1900 | 777,400 |
| Sep 21, 2023 | 3.3800 | 3.3800 | 3.2550 | 3.2600 | 3.2600 | 971,900 |
| Sep 20, 2023 | 3.3900 | 3.4600 | 3.3500 | 3.4000 | 3.4000 | 646,700 |
| Sep 19, 2023 | 3.3200 | 3.4100 | 3.2900 | 3.4000 | 3.4000 | 490,900 |
| Sep 18, 2023 | 3.4700 | 3.4700 | 3.3000 | 3.3200 | 3.3200 | 605,200 |
| Sep 15, 2023 | 3.6200 | 3.6200 | 3.4600 | 3.4800 | 3.4800 | 1,058,300 |
| Sep 14, 2023 | 3.6800 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 402,800 |
| Sep 13, 2023 | 3.6500 | 3.7700 | 3.5800 | 3.6600 | 3.6600 | 693,900 |
| Sep 12, 2023 | 3.8300 | 3.8900 | 3.6400 | 3.6600 | 3.6600 | 461,900 |
| Sep 11, 2023 | 3.7700 | 3.9300 | 3.7600 | 3.8800 | 3.8800 | 414,600 |
| Sep 8, 2023 | 3.8300 | 3.8600 | 3.7400 | 3.7500 | 3.7500 | 364,800 |
| Sep 7, 2023 | 3.8800 | 3.9050 | 3.7800 | 3.8300 | 3.8300 | 483,000 |
| Sep 6, 2023 | 3.9500 | 3.9800 | 3.7850 | 3.8900 | 3.8900 | 521,700 |
| Sep 5, 2023 | 3.9700 | 4.1600 | 3.8700 | 3.9200 | 3.9200 | 629,400 |
| Sep 1, 2023 | 3.8100 | 3.9100 | 3.8100 | 3.8700 | 3.8700 | 406,800 |
| Aug 31, 2023 | 3.8500 | 3.9000 | 3.7500 | 3.7800 | 3.7800 | 521,700 |
| Aug 30, 2023 | 3.8100 | 3.9700 | 3.7450 | 3.8500 | 3.8500 | 531,800 |
| Aug 29, 2023 | 3.8700 | 3.9200 | 3.7800 | 3.8300 | 3.8300 | 439,500 |
| Aug 28, 2023 | 3.9300 | 3.9800 | 3.7700 | 3.7900 | 3.7900 | 454,600 |
| Aug 25, 2023 | 3.7800 | 3.9350 | 3.7150 | 3.8900 | 3.8900 | 605,700 |
| Aug 24, 2023 | 3.8000 | 3.8100 | 3.6800 | 3.7600 | 3.7600 | 714,600 |
| Aug 23, 2023 | 3.9100 | 4.0500 | 3.8500 | 3.8500 | 3.8500 | 513,100 |
| Aug 22, 2023 | 3.9300 | 4.0100 | 3.7100 | 3.9000 | 3.9000 | 1,782,300 |
| Aug 21, 2023 | 4.1900 | 4.2200 | 3.9000 | 3.9100 | 3.9100 | 1,144,100 |
| Aug 18, 2023 | 4.2700 | 4.3500 | 4.1800 | 4.2000 | 4.2000 | 567,700 |
| Aug 17, 2023 | 4.4100 | 4.4400 | 4.3000 | 4.3100 | 4.3100 | 907,200 |
| Aug 16, 2023 | 4.5100 | 4.5600 | 4.3500 | 4.4000 | 4.4000 | 766,900 |
| Aug 15, 2023 | 4.4100 | 4.5250 | 4.3700 | 4.5100 | 4.5100 | 667,200 |
| Aug 14, 2023 | 4.3300 | 4.5200 | 4.1500 | 4.4600 | 4.4600 | 1,370,600 |
| Aug 11, 2023 | 3.9000 | 4.3600 | 3.8800 | 4.3500 | 4.3500 | 1,235,700 |
| Aug 10, 2023 | 3.9100 | 4.0100 | 3.7900 | 3.9000 | 3.9000 | 766,800 |
| Aug 9, 2023 | 3.8200 | 4.0650 | 3.8200 | 3.9100 | 3.9100 | 1,069,400 |
| Aug 8, 2023 | 4.0000 | 4.3500 | 3.6600 | 3.8900 | 3.8900 | 2,085,700 |
| Aug 7, 2023 | 4.5300 | 4.5300 | 4.2400 | 4.3600 | 4.3600 | 1,049,000 |
| Aug 4, 2023 | 4.4200 | 4.5400 | 4.4200 | 4.5100 | 4.5100 | 485,300 |
| Aug 3, 2023 | 4.2800 | 4.4350 | 4.2800 | 4.4100 | 4.4100 | 570,900 |
| Aug 2, 2023 | 4.3400 | 4.3700 | 4.2200 | 4.3000 | 4.3000 | 660,600 |
| Aug 1, 2023 | 4.5100 | 4.5200 | 4.3450 | 4.3900 | 4.3900 | 881,200 |
| Jul 31, 2023 | 4.5300 | 4.5950 | 4.4520 | 4.5400 | 4.5400 | 491,800 |
| Jul 28, 2023 | 4.3800 | 4.5500 | 4.2900 | 4.5100 | 4.5100 | 586,400 |
| Jul 27, 2023 | 4.4100 | 4.4700 | 4.3050 | 4.3100 | 4.3100 | 740,300 |
| Jul 26, 2023 | 4.3700 | 4.4300 | 4.2500 | 4.4000 | 4.4000 | 491,500 |
| Jul 25, 2023 | 4.4400 | 4.4800 | 4.3500 | 4.3800 | 4.3800 | 560,300 |
| Jul 24, 2023 | 4.5900 | 4.6200 | 4.3800 | 4.4600 | 4.4600 | 734,400 |
| Jul 21, 2023 | 4.5600 | 4.6900 | 4.4650 | 4.5800 | 4.5800 | 722,000 |
| Jul 20, 2023 | 4.6600 | 4.6600 | 4.4000 | 4.5100 | 4.5100 | 995,600 |
| Jul 19, 2023 | 4.4700 | 4.8750 | 4.4700 | 4.6800 | 4.6800 | 899,500 |
| Jul 18, 2023 | 4.7200 | 4.7900 | 4.4600 | 4.4900 | 4.4900 | 986,500 |
| Jul 17, 2023 | 4.7700 | 4.9950 | 4.6200 | 4.7200 | 4.7200 | 884,500 |
| Jul 14, 2023 | 4.6400 | 4.8900 | 4.6200 | 4.7700 | 4.7700 | 986,500 |
| Jul 13, 2023 | 4.7300 | 4.7600 | 4.6000 | 4.6100 | 4.6100 | 641,000 |
| Jul 12, 2023 | 4.9500 | 4.9500 | 4.6800 | 4.6800 | 4.6800 | 703,400 |
| Jul 11, 2023 | 5.0500 | 5.0600 | 4.8400 | 4.8500 | 4.8500 | 559,700 |
| Jul 10, 2023 | 4.8900 | 5.1100 | 4.8900 | 5.0400 | 5.0400 | 890,900 |
| Jul 7, 2023 | 4.8500 | 4.9900 | 4.8350 | 4.8900 | 4.8900 | 481,800 |
| Jul 6, 2023 | 4.9800 | 4.9800 | 4.8200 | 4.8500 | 4.8500 | 571,500 |
| Jul 5, 2023 | 5.0000 | 5.1100 | 4.8100 | 5.0300 | 5.0300 | 649,300 |
| Jul 3, 2023 | 5.1400 | 5.2020 | 4.9050 | 5.0000 | 5.0000 | 569,700 |
| Jun 30, 2023 | 5.1500 | 5.2500 | 5.0700 | 5.1600 | 5.1600 | 617,300 |
| Jun 29, 2023 | 5.3100 | 5.3300 | 5.0150 | 5.0700 | 5.0700 | 970,900 |
| Jun 28, 2023 | 4.8900 | 5.2950 | 4.7900 | 5.2800 | 5.2800 | 1,274,400 |
| Jun 27, 2023 | 4.7900 | 5.0800 | 4.7200 | 4.9000 | 4.9000 | 1,545,600 |
| Jun 26, 2023 | 4.8300 | 4.8950 | 4.7200 | 4.7600 | 4.7600 | 1,125,700 |
| Jun 23, 2023 | 4.5400 | 4.9000 | 4.5000 | 4.8700 | 4.8700 | 3,084,000 |
| Jun 22, 2023 | 4.6600 | 4.8500 | 4.5800 | 4.6000 | 4.6000 | 1,099,400 |
| Jun 21, 2023 | 4.6500 | 4.8400 | 4.4500 | 4.7400 | 4.7400 | 1,930,100 |
| Jun 20, 2023 | 4.7300 | 4.8400 | 4.6600 | 4.6600 | 4.6600 | 1,415,900 |
| Jun 16, 2023 | 4.9400 | 5.1300 | 4.7200 | 4.8100 | 4.8100 | 3,149,400 |
| Jun 15, 2023 | 5.2800 | 5.3490 | 4.9400 | 4.9700 | 4.9700 | 2,512,600 |
| Jun 14, 2023 | 6.3500 | 6.4000 | 5.1800 | 5.3100 | 5.3100 | 5,515,300 |
| Jun 13, 2023 | 6.6100 | 6.7000 | 6.2100 | 6.3500 | 6.3500 | 2,879,900 |
| Jun 12, 2023 | 7.4400 | 7.9600 | 6.3450 | 6.5000 | 6.5000 | 4,917,000 |
| Jun 9, 2023 | 7.6500 | 7.7100 | 7.3400 | 7.4300 | 7.4300 | 778,100 |
| Jun 8, 2023 | 7.3600 | 7.7000 | 7.0900 | 7.6100 | 7.6100 | 1,233,300 |
| Jun 7, 2023 | 7.6700 | 7.7400 | 7.3800 | 7.4100 | 7.4100 | 1,540,300 |
| Jun 6, 2023 | 7.2500 | 7.6700 | 7.1900 | 7.6400 | 7.6400 | 1,546,900 |
| Jun 5, 2023 | 6.9300 | 7.2950 | 6.8800 | 7.2300 | 7.2300 | 933,300 |
| Jun 2, 2023 | 6.4900 | 6.9250 | 6.3230 | 6.9200 | 6.9200 | 1,093,600 |
| Jun 1, 2023 | 6.4000 | 6.4700 | 6.2600 | 6.4200 | 6.4200 | 501,800 |
| May 31, 2023 | 6.3900 | 6.5200 | 6.2450 | 6.4000 | 6.4000 | 533,300 |
| May 30, 2023 | 6.3400 | 6.4600 | 6.2900 | 6.3900 | 6.3900 | 675,900 |
| May 26, 2023 | 6.2600 | 6.3100 | 6.0850 | 6.2800 | 6.2800 | 1,049,100 |
| May 25, 2023 | 6.7000 | 6.8100 | 6.1100 | 6.2400 | 6.2400 | 1,189,000 |
| May 24, 2023 | 6.9400 | 6.9500 | 6.5100 | 6.6600 | 6.6600 | 1,112,100 |
| May 23, 2023 | 6.8000 | 7.3200 | 6.7600 | 6.9500 | 6.9500 | 2,900,800 |
| May 22, 2023 | 6.5000 | 6.6950 | 6.4600 | 6.5100 | 6.5100 | 882,700 |
| May 19, 2023 | 6.4800 | 6.4800 | 6.3200 | 6.4600 | 6.4600 | 905,000 |
| May 18, 2023 | 6.3800 | 6.5450 | 6.3100 | 6.3700 | 6.3700 | 1,140,100 |
| May 17, 2023 | 6.2700 | 6.4200 | 6.1380 | 6.3800 | 6.3800 | 743,800 |
| May 16, 2023 | 6.1800 | 6.3300 | 5.9550 | 6.2400 | 6.2400 | 938,900 |
| May 15, 2023 | 6.2500 | 6.4650 | 6.1800 | 6.3300 | 6.3300 | 869,200 |
| May 12, 2023 | 6.2400 | 6.4050 | 6.0300 | 6.2100 | 6.2100 | 765,600 |
| May 11, 2023 | 6.4400 | 6.4900 | 6.2000 | 6.2500 | 6.2500 | 847,700 |
| May 10, 2023 | 6.6400 | 6.7800 | 6.3100 | 6.4900 | 6.4900 | 1,097,200 |
| May 9, 2023 | 6.5000 | 6.8650 | 6.3600 | 6.5500 | 6.5500 | 1,879,800 |
| May 8, 2023 | 6.2600 | 6.5700 | 6.1700 | 6.4000 | 6.4000 | 1,357,200 |
| May 5, 2023 | 6.1500 | 6.3050 | 6.1010 | 6.2500 | 6.2500 | 899,900 |
| May 4, 2023 | 6.2000 | 6.2500 | 5.9000 | 6.0900 | 6.0900 | 730,200 |
| May 3, 2023 | 6.0300 | 6.2650 | 6.0200 | 6.1900 | 6.1900 | 773,700 |
| May 2, 2023 | 6.1500 | 6.2000 | 5.9300 | 5.9700 | 5.9700 | 651,100 |
| May 1, 2023 | 6.1600 | 6.3200 | 6.1500 | 6.1800 | 6.1800 | 950,700 |
| Apr 28, 2023 | 6.0100 | 6.2800 | 5.9100 | 6.2000 | 6.2000 | 975,700 |
| Apr 27, 2023 | 6.0600 | 6.0600 | 5.8100 | 6.0100 | 6.0100 | 491,500 |
| Apr 26, 2023 | 5.8700 | 6.0580 | 5.8200 | 6.0100 | 6.0100 | 618,600 |
Related Tickers
EYPT EyePoint Pharmaceuticals, Inc.
16.50
+2.07%
DAWN Day One Biopharmaceuticals, Inc.
14.43
+9.20%
ABEO Abeona Therapeutics Inc.
3.2950
+3.29%
CYTK Cytokinetics, Incorporated
65.51
+1.09%
LPTX Leap Therapeutics, Inc.
3.1400
-0.95%
PDSB PDS Biotechnology Corporation
3.3700
+3.37%
MDGL Madrigal Pharmaceuticals, Inc.
192.77
-0.83%
TGTX TG Therapeutics, Inc.
13.68
-1.68%
MREO Mereo BioPharma Group plc
2.7439
-2.35%
XFOR X4 Pharmaceuticals, Inc.
1.1550
+2.20%