NasdaqCM - Nasdaq Real Time Price • USD
OncoCyte Corporation (OCX)
At close: 4:00 PM EDT
After hours: 5:22 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 19, 2024 | 2.5400 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 50,157 |
| Apr 18, 2024 | 2.5900 | 2.6600 | 2.4900 | 2.5600 | 2.5600 | 38,200 |
| Apr 17, 2024 | 2.7400 | 2.7400 | 2.5800 | 2.5900 | 2.5900 | 36,000 |
| Apr 16, 2024 | 2.5600 | 2.7700 | 2.4900 | 2.7500 | 2.7500 | 171,000 |
| Apr 15, 2024 | 2.5900 | 2.6380 | 2.5100 | 2.5300 | 2.5300 | 110,400 |
| Apr 12, 2024 | 3.2000 | 3.3000 | 2.4200 | 2.7100 | 2.7100 | 2,166,400 |
| Apr 11, 2024 | 2.8600 | 2.9870 | 2.8600 | 2.9650 | 2.9650 | 380,900 |
| Apr 10, 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 400 |
| Apr 9, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 900 |
| Apr 8, 2024 | 2.9100 | 2.9450 | 2.8500 | 2.9000 | 2.9000 | 1,500 |
| Apr 5, 2024 | 2.8550 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 1,100 |
| Apr 4, 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9400 | 2.9400 | 2,900 |
| Apr 3, 2024 | 2.8200 | 2.9900 | 2.8200 | 2.9400 | 2.9400 | 2,700 |
| Apr 2, 2024 | 2.8500 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 3,600 |
| Apr 1, 2024 | 2.8500 | 2.9900 | 2.8500 | 2.9800 | 2.9800 | 3,000 |
| Mar 28, 2024 | 2.9400 | 3.0120 | 2.9300 | 2.9300 | 2.9300 | 20,300 |
| Mar 27, 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 1,800 |
| Mar 26, 2024 | 3.0200 | 3.0200 | 2.9500 | 2.9980 | 2.9980 | 11,400 |
| Mar 25, 2024 | 2.9970 | 3.0190 | 2.9970 | 3.0190 | 3.0190 | 1,700 |
| Mar 22, 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0600 | 3.0600 | 2,500 |
| Mar 21, 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 15,900 |
| Mar 20, 2024 | 2.9500 | 3.0700 | 2.9500 | 3.0700 | 3.0700 | 7,300 |
| Mar 19, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 13,400 |
| Mar 18, 2024 | 2.9900 | 3.0700 | 2.9400 | 3.0200 | 3.0200 | 10,000 |
| Mar 15, 2024 | 3.0050 | 3.0200 | 2.9200 | 2.9800 | 2.9800 | 8,800 |
| Mar 14, 2024 | 3.0100 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 9,700 |
| Mar 13, 2024 | 3.0100 | 3.0250 | 3.0100 | 3.0100 | 3.0100 | 12,200 |
| Mar 12, 2024 | 3.0140 | 3.0700 | 3.0070 | 3.0100 | 3.0100 | 36,800 |
| Mar 11, 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9600 | 2.9600 | 1,500 |
| Mar 8, 2024 | 2.9100 | 3.0650 | 2.9100 | 3.0000 | 3.0000 | 7,300 |
| Mar 7, 2024 | 2.9400 | 3.0050 | 2.9400 | 3.0000 | 3.0000 | 35,000 |
| Mar 6, 2024 | 3.0200 | 3.0600 | 2.9000 | 3.0100 | 3.0100 | 24,400 |
| Mar 5, 2024 | 2.9610 | 3.0500 | 2.9610 | 3.0200 | 3.0200 | 5,200 |
| Mar 4, 2024 | 3.0100 | 3.0560 | 2.9750 | 3.0000 | 3.0000 | 3,500 |
| Mar 1, 2024 | 2.9800 | 3.0250 | 2.9300 | 3.0000 | 3.0000 | 10,000 |
| Feb 29, 2024 | 2.9910 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 5,800 |
| Feb 28, 2024 | 2.9710 | 3.0590 | 2.9600 | 2.9600 | 2.9600 | 20,600 |
| Feb 27, 2024 | 3.0630 | 3.0630 | 2.9500 | 2.9600 | 2.9600 | 6,800 |
| Feb 26, 2024 | 2.9600 | 3.0600 | 2.9100 | 3.0500 | 3.0500 | 12,700 |
| Feb 23, 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0650 | 3.0650 | 32,500 |
| Feb 22, 2024 | 2.9970 | 3.0500 | 2.9850 | 3.0490 | 3.0490 | 3,600 |
| Feb 21, 2024 | 2.9760 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 6,300 |
| Feb 20, 2024 | 2.9800 | 3.0700 | 2.9180 | 3.0700 | 3.0700 | 10,200 |
| Feb 16, 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 11,200 |
| Feb 15, 2024 | 2.9220 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 2,500 |
| Feb 14, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 500 |
| Feb 13, 2024 | 2.8900 | 2.8980 | 2.8800 | 2.8800 | 2.8800 | 1,400 |
| Feb 12, 2024 | 2.9700 | 2.9700 | 2.8600 | 2.8600 | 2.8600 | 2,400 |
| Feb 9, 2024 | 2.8500 | 3.0700 | 2.8500 | 3.0500 | 3.0500 | 7,900 |
| Feb 8, 2024 | 2.9250 | 2.9250 | 2.8500 | 2.8500 | 2.8500 | 10,700 |
| Feb 7, 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 2,200 |
| Feb 6, 2024 | 2.9600 | 2.9970 | 2.9100 | 2.9100 | 2.9100 | 4,500 |
| Feb 5, 2024 | 3.0100 | 3.0100 | 2.8700 | 2.9000 | 2.9000 | 6,500 |
| Feb 2, 2024 | 2.8600 | 3.0500 | 2.7700 | 3.0300 | 3.0300 | 10,700 |
| Feb 1, 2024 | 3.1000 | 3.1000 | 2.8700 | 2.9300 | 2.9300 | 7,400 |
| Jan 31, 2024 | 3.0500 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 6,300 |
| Jan 30, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 3,900 |
| Jan 29, 2024 | 3.1200 | 3.1800 | 2.8400 | 2.8400 | 2.8400 | 13,000 |
| Jan 26, 2024 | 3.2100 | 3.2700 | 2.9350 | 3.1300 | 3.1300 | 18,400 |
| Jan 25, 2024 | 3.0650 | 3.4400 | 3.0650 | 3.1100 | 3.1100 | 3,800 |
| Jan 24, 2024 | 3.3630 | 3.3630 | 2.9400 | 3.2900 | 3.2900 | 8,800 |
| Jan 23, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 900 |
| Jan 22, 2024 | 3.3000 | 3.3730 | 3.3000 | 3.3000 | 3.3000 | 6,000 |
| Jan 19, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 15,500 |
| Jan 18, 2024 | 3.4400 | 3.4900 | 3.3100 | 3.3100 | 3.3100 | 3,400 |
| Jan 17, 2024 | 3.3000 | 3.5690 | 3.3000 | 3.4500 | 3.4500 | 11,500 |
| Jan 16, 2024 | 3.3600 | 3.5200 | 3.3120 | 3.3500 | 3.3500 | 7,300 |
| Jan 12, 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 5,700 |
| Jan 11, 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 800 |
| Jan 10, 2024 | 3.3100 | 3.3950 | 3.3100 | 3.3800 | 3.3800 | 6,200 |
| Jan 9, 2024 | 3.3150 | 3.4000 | 3.3150 | 3.3600 | 3.3600 | 2,600 |
| Jan 8, 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3800 | 3.3800 | 5,200 |
| Jan 5, 2024 | 3.3300 | 3.4090 | 3.3300 | 3.3700 | 3.3700 | 3,700 |
| Jan 4, 2024 | 3.3200 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 12,900 |
| Jan 3, 2024 | 3.3000 | 3.8200 | 3.0020 | 3.6000 | 3.6000 | 123,700 |
| Jan 2, 2024 | 2.5700 | 3.3500 | 2.5700 | 3.3000 | 3.3000 | 39,200 |
| Dec 29, 2023 | 2.5000 | 2.6170 | 2.3200 | 2.5000 | 2.5000 | 58,900 |
| Dec 28, 2023 | 2.4200 | 2.5640 | 2.4200 | 2.5000 | 2.5000 | 13,500 |
| Dec 27, 2023 | 2.5000 | 2.7160 | 2.4900 | 2.5000 | 2.5000 | 13,200 |
| Dec 26, 2023 | 2.5100 | 2.7100 | 2.5100 | 2.5300 | 2.5300 | 3,500 |
| Dec 22, 2023 | 2.8000 | 2.8000 | 2.5590 | 2.5900 | 2.5900 | 73,400 |
| Dec 21, 2023 | 2.6400 | 2.8500 | 2.6400 | 2.8500 | 2.8500 | 14,500 |
| Dec 20, 2023 | 2.8000 | 2.9220 | 2.6800 | 2.8100 | 2.8100 | 14,100 |
| Dec 19, 2023 | 3.0290 | 3.0290 | 2.8600 | 2.8600 | 2.8600 | 8,100 |
| Dec 18, 2023 | 3.0900 | 3.3510 | 3.0500 | 3.0900 | 3.0900 | 11,800 |
| Dec 15, 2023 | 2.9570 | 3.1800 | 2.9500 | 3.1000 | 3.1000 | 15,600 |
| Dec 14, 2023 | 2.7200 | 2.9790 | 2.7090 | 2.9100 | 2.9100 | 7,500 |
| Dec 13, 2023 | 2.5200 | 2.7950 | 2.5200 | 2.7200 | 2.7200 | 6,200 |
| Dec 12, 2023 | 2.9400 | 2.9400 | 2.6200 | 2.6200 | 2.6200 | 8,600 |
| Dec 11, 2023 | 3.0100 | 3.0700 | 2.8700 | 3.0100 | 3.0100 | 12,700 |
| Dec 8, 2023 | 3.7500 | 3.7500 | 2.8300 | 2.9500 | 2.9500 | 40,800 |
| Dec 7, 2023 | 3.8100 | 3.8600 | 3.5900 | 3.8400 | 3.8400 | 21,800 |
| Dec 6, 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3,900 |
| Dec 5, 2023 | 3.7000 | 3.9400 | 3.5400 | 3.8000 | 3.8000 | 14,500 |
| Dec 4, 2023 | 3.8600 | 3.9800 | 3.6600 | 3.9800 | 3.9800 | 10,700 |
| Dec 1, 2023 | 3.7000 | 3.8800 | 3.6100 | 3.8800 | 3.8800 | 7,100 |
| Nov 30, 2023 | 3.7100 | 3.8000 | 3.6130 | 3.8000 | 3.8000 | 3,500 |
| Nov 29, 2023 | 4.1000 | 4.1000 | 3.7000 | 3.8000 | 3.8000 | 7,200 |
| Nov 28, 2023 | 4.1790 | 4.1900 | 4.0700 | 4.1090 | 4.1090 | 5,400 |
| Nov 27, 2023 | 4.2400 | 4.3050 | 4.1080 | 4.2600 | 4.2600 | 11,800 |
| Nov 24, 2023 | 3.9000 | 4.2200 | 3.9000 | 4.2200 | 4.2200 | 1,300 |
| Nov 22, 2023 | 4.1190 | 4.1190 | 3.9450 | 3.9700 | 3.9700 | 4,800 |
| Nov 21, 2023 | 3.9700 | 4.3400 | 3.9200 | 3.9900 | 3.9900 | 20,900 |
| Nov 20, 2023 | 4.1200 | 4.1300 | 3.8900 | 3.9600 | 3.9600 | 4,300 |
| Nov 17, 2023 | 4.1000 | 4.1600 | 4.0460 | 4.0900 | 4.0900 | 15,500 |
| Nov 16, 2023 | 4.0000 | 4.1000 | 3.8200 | 4.0800 | 4.0800 | 13,800 |
| Nov 15, 2023 | 3.3900 | 4.0000 | 3.3000 | 3.9600 | 3.9600 | 52,500 |
| Nov 14, 2023 | 2.8900 | 3.3850 | 2.8900 | 3.3400 | 3.3400 | 95,900 |
| Nov 13, 2023 | 2.7660 | 2.8910 | 2.6400 | 2.7580 | 2.7580 | 11,700 |
| Nov 10, 2023 | 2.6200 | 2.9400 | 2.6100 | 2.7800 | 2.7800 | 15,100 |
| Nov 9, 2023 | 2.4000 | 2.8350 | 2.4000 | 2.6980 | 2.6980 | 94,000 |
| Nov 8, 2023 | 2.2000 | 2.3000 | 2.0800 | 2.0800 | 2.0800 | 51,500 |
| Nov 7, 2023 | 2.3300 | 2.3950 | 2.3300 | 2.3300 | 2.3300 | 6,200 |
| Nov 6, 2023 | 2.5000 | 2.5000 | 2.2200 | 2.2200 | 2.2200 | 53,200 |
| Nov 3, 2023 | 2.4600 | 2.6100 | 2.4600 | 2.5400 | 2.5400 | 7,600 |
| Nov 2, 2023 | 2.5800 | 2.5800 | 2.3120 | 2.3500 | 2.3500 | 7,700 |
| Nov 1, 2023 | 2.4700 | 2.4700 | 2.2800 | 2.3000 | 2.3000 | 3,400 |
| Oct 31, 2023 | 2.4050 | 2.4500 | 2.2400 | 2.2840 | 2.2840 | 3,300 |
| Oct 30, 2023 | 2.3800 | 2.3800 | 2.2200 | 2.3350 | 2.3350 | 2,300 |
| Oct 27, 2023 | 2.4500 | 2.4500 | 2.2000 | 2.2800 | 2.2800 | 16,800 |
| Oct 26, 2023 | 2.5000 | 2.7150 | 2.3800 | 2.3900 | 2.3900 | 19,100 |
| Oct 25, 2023 | 2.6500 | 2.9100 | 2.4650 | 2.4650 | 2.4650 | 6,100 |
| Oct 24, 2023 | 2.4500 | 2.8700 | 2.3200 | 2.5000 | 2.5000 | 28,700 |
| Oct 23, 2023 | 2.6900 | 2.7000 | 2.4100 | 2.5800 | 2.5800 | 13,400 |
| Oct 20, 2023 | 2.7530 | 3.2000 | 2.6300 | 2.7600 | 2.7600 | 19,500 |
| Oct 19, 2023 | 3.0200 | 3.0950 | 2.7200 | 2.7200 | 2.7200 | 44,400 |
| Oct 18, 2023 | 3.0000 | 3.1700 | 3.0000 | 3.0860 | 3.0860 | 4,000 |
| Oct 17, 2023 | 3.0100 | 3.1840 | 3.0100 | 3.0500 | 3.0500 | 22,700 |
| Oct 16, 2023 | 3.2350 | 3.2400 | 3.0500 | 3.0500 | 3.0500 | 15,900 |
| Oct 13, 2023 | 3.2700 | 3.2700 | 3.0950 | 3.2450 | 3.2450 | 2,400 |
| Oct 12, 2023 | 3.1600 | 3.3770 | 3.1600 | 3.3490 | 3.3490 | 2,400 |
| Oct 11, 2023 | 3.1200 | 3.3250 | 3.1200 | 3.1500 | 3.1500 | 26,000 |
| Oct 10, 2023 | 3.2000 | 3.2500 | 3.0930 | 3.1100 | 3.1100 | 2,800 |
| Oct 9, 2023 | 3.1000 | 3.2500 | 3.0700 | 3.2400 | 3.2400 | 10,600 |
| Oct 6, 2023 | 3.2400 | 3.2500 | 3.1650 | 3.2500 | 3.2500 | 6,600 |
| Oct 5, 2023 | 3.1500 | 3.1560 | 3.1500 | 3.1500 | 3.1500 | 3,800 |
| Oct 4, 2023 | 3.0800 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 1,400 |
| Oct 3, 2023 | 3.0100 | 3.2000 | 3.0100 | 3.0900 | 3.0900 | 4,400 |
| Oct 2, 2023 | 3.1600 | 3.1600 | 3.0850 | 3.1100 | 3.1100 | 2,400 |
| Sep 29, 2023 | 3.2900 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 4,700 |
| Sep 28, 2023 | 3.0800 | 3.2900 | 3.0800 | 3.2000 | 3.2000 | 2,500 |
| Sep 27, 2023 | 3.1300 | 3.2900 | 3.1200 | 3.1300 | 3.1300 | 4,500 |
| Sep 26, 2023 | 3.1750 | 3.3300 | 3.0800 | 3.2100 | 3.2100 | 3,700 |
| Sep 25, 2023 | 3.1800 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 7,700 |
| Sep 22, 2023 | 3.3900 | 3.4280 | 3.1840 | 3.1840 | 3.1840 | 2,200 |
| Sep 21, 2023 | 3.2100 | 3.2590 | 3.0990 | 3.2200 | 3.2200 | 25,200 |
| Sep 20, 2023 | 3.3100 | 3.3850 | 3.2400 | 3.2400 | 3.2400 | 1,800 |
| Sep 19, 2023 | 3.3080 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 2,500 |
| Sep 18, 2023 | 3.2400 | 3.5600 | 3.2400 | 3.3650 | 3.3650 | 16,300 |
| Sep 15, 2023 | 3.2300 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 10,600 |
| Sep 14, 2023 | 3.3300 | 3.3600 | 3.2600 | 3.2800 | 3.2800 | 5,600 |
| Sep 13, 2023 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 2,000 |
| Sep 12, 2023 | 3.2500 | 3.4100 | 3.2500 | 3.3500 | 3.3500 | 3,300 |
| Sep 11, 2023 | 3.3150 | 3.4500 | 3.3150 | 3.3200 | 3.3200 | 11,400 |
| Sep 8, 2023 | 3.3090 | 3.4150 | 3.3090 | 3.3100 | 3.3100 | 5,800 |
| Sep 7, 2023 | 3.3200 | 3.5300 | 3.2410 | 3.2900 | 3.2900 | 23,100 |
| Sep 6, 2023 | 3.3700 | 3.4820 | 3.3580 | 3.3700 | 3.3700 | 3,500 |
| Sep 5, 2023 | 3.4700 | 3.5000 | 3.3700 | 3.3700 | 3.3700 | 5,500 |
| Sep 1, 2023 | 3.5700 | 3.6900 | 3.4300 | 3.4700 | 3.4700 | 15,200 |
| Aug 31, 2023 | 3.7500 | 3.7500 | 3.5800 | 3.5900 | 3.5900 | 15,700 |
| Aug 30, 2023 | 3.6100 | 3.8500 | 3.4460 | 3.7770 | 3.7770 | 27,600 |
| Aug 29, 2023 | 3.4300 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 6,800 |
| Aug 28, 2023 | 3.3300 | 3.6400 | 3.3300 | 3.4500 | 3.4500 | 61,100 |
| Aug 25, 2023 | 3.3500 | 3.4860 | 3.3100 | 3.3200 | 3.3200 | 5,300 |
| Aug 24, 2023 | 3.5700 | 3.6410 | 3.3100 | 3.4000 | 3.4000 | 5,900 |
| Aug 23, 2023 | 3.3900 | 3.8400 | 3.3900 | 3.6700 | 3.6700 | 22,600 |
| Aug 22, 2023 | 3.5400 | 3.6200 | 3.3800 | 3.5200 | 3.5200 | 10,600 |
| Aug 21, 2023 | 3.6100 | 3.7900 | 3.3600 | 3.5000 | 3.5000 | 15,700 |
| Aug 18, 2023 | 3.3200 | 3.6600 | 3.3200 | 3.6600 | 3.6600 | 12,100 |
| Aug 17, 2023 | 3.3400 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 4,400 |
| Aug 16, 2023 | 3.3000 | 3.4600 | 3.3000 | 3.3400 | 3.3400 | 4,700 |
| Aug 15, 2023 | 3.3900 | 3.4050 | 3.3000 | 3.3400 | 3.3400 | 26,100 |
| Aug 14, 2023 | 3.3700 | 3.4900 | 3.3700 | 3.4200 | 3.4200 | 27,000 |
| Aug 11, 2023 | 3.5100 | 3.7300 | 3.4900 | 3.4900 | 3.4900 | 15,100 |
| Aug 10, 2023 | 3.8600 | 3.8600 | 3.5000 | 3.5100 | 3.5100 | 17,400 |
| Aug 9, 2023 | 3.5110 | 3.6150 | 3.4800 | 3.5100 | 3.5100 | 20,800 |
| Aug 8, 2023 | 3.6990 | 3.7200 | 3.5260 | 3.5800 | 3.5800 | 30,800 |
| Aug 7, 2023 | 3.9600 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 35,500 |
| Aug 4, 2023 | 4.0180 | 4.0760 | 3.9410 | 3.9600 | 3.9600 | 17,000 |
| Aug 3, 2023 | 4.0600 | 4.0800 | 4.0100 | 4.0300 | 4.0300 | 37,400 |
| Aug 2, 2023 | 4.2000 | 4.2000 | 4.0200 | 4.0600 | 4.0600 | 33,500 |
| Aug 1, 2023 | 4.1200 | 4.1700 | 4.0800 | 4.1300 | 4.1300 | 67,800 |
| Jul 31, 2023 | 4.2500 | 4.2500 | 4.1000 | 4.1700 | 4.1700 | 47,500 |
| Jul 28, 2023 | 4.0100 | 4.3400 | 3.9700 | 4.2800 | 4.2800 | 55,200 |
| Jul 27, 2023 | 4.0400 | 4.1400 | 3.9000 | 3.9700 | 3.9700 | 53,000 |
| Jul 26, 2023 | 4.1800 | 4.2900 | 4.0100 | 4.1100 | 4.1100 | 73,800 |
| Jul 25, 2023 | 1:20 Stock Splits | |||||
| Jul 25, 2023 | 4.1100 | 4.6400 | 3.8890 | 4.1200 | 4.1200 | 111,300 |
| Jul 24, 2023 | 4.3800 | 4.3800 | 3.8000 | 3.9400 | 3.9400 | 37,240 |
| Jul 21, 2023 | 4.2000 | 4.4000 | 4.0800 | 4.3600 | 4.3600 | 21,305 |
| Jul 20, 2023 | 4.5200 | 4.5200 | 4.2000 | 4.2000 | 4.2000 | 15,815 |
| Jul 19, 2023 | 4.3000 | 4.5000 | 4.3000 | 4.3400 | 4.3400 | 12,810 |
| Jul 18, 2023 | 4.3800 | 4.5200 | 4.3200 | 4.4400 | 4.4400 | 4,795 |
| Jul 17, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 10,240 |
| Jul 14, 2023 | 4.3200 | 4.6400 | 4.2400 | 4.3400 | 4.3400 | 8,050 |
| Jul 13, 2023 | 4.4000 | 4.7000 | 4.2400 | 4.3200 | 4.3200 | 23,690 |
| Jul 12, 2023 | 4.6000 | 4.8600 | 4.3800 | 4.4000 | 4.4000 | 31,185 |
| Jul 11, 2023 | 4.4000 | 4.6000 | 4.4000 | 4.5200 | 4.5200 | 4,070 |
| Jul 10, 2023 | 4.6000 | 4.6000 | 4.1000 | 4.3800 | 4.3800 | 8,145 |
| Jul 7, 2023 | 4.4000 | 4.7000 | 4.2000 | 4.5200 | 4.5200 | 9,300 |
| Jul 6, 2023 | 4.4600 | 4.4600 | 4.2800 | 4.3000 | 4.3000 | 3,390 |
| Jul 5, 2023 | 4.2000 | 4.7800 | 4.2000 | 4.4400 | 4.4400 | 8,000 |
| Jul 3, 2023 | 4.8000 | 4.8000 | 4.4400 | 4.6000 | 4.6000 | 10,880 |
| Jun 30, 2023 | 4.3400 | 4.6000 | 4.2000 | 4.6000 | 4.6000 | 18,430 |
| Jun 29, 2023 | 4.2400 | 4.3800 | 4.2000 | 4.2800 | 4.2800 | 13,445 |
| Jun 28, 2023 | 4.3000 | 4.3000 | 4.0800 | 4.2200 | 4.2200 | 7,305 |
| Jun 27, 2023 | 4.2000 | 4.3000 | 4.0200 | 4.2800 | 4.2800 | 16,260 |
| Jun 26, 2023 | 4.2200 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 4,920 |
| Jun 23, 2023 | 4.0800 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 19,780 |
| Jun 22, 2023 | 4.2000 | 4.2400 | 4.0000 | 4.2000 | 4.2000 | 8,585 |
| Jun 21, 2023 | 4.1800 | 4.3000 | 4.1400 | 4.2000 | 4.2000 | 16,385 |
| Jun 20, 2023 | 4.2000 | 4.3600 | 4.0800 | 4.3000 | 4.3000 | 27,325 |
| Jun 16, 2023 | 4.2600 | 4.4000 | 4.0800 | 4.0800 | 4.0800 | 24,305 |
| Jun 15, 2023 | 4.3000 | 4.3600 | 4.2400 | 4.3000 | 4.3000 | 9,610 |
| Jun 14, 2023 | 4.3000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 10,785 |
| Jun 13, 2023 | 4.3000 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 14,285 |
| Jun 12, 2023 | 4.3000 | 4.3200 | 4.2000 | 4.3000 | 4.3000 | 13,490 |
| Jun 9, 2023 | 4.3000 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 8,320 |
| Jun 8, 2023 | 4.3200 | 4.3600 | 4.2000 | 4.3000 | 4.3000 | 17,655 |
| Jun 7, 2023 | 4.5000 | 4.6000 | 4.2800 | 4.3000 | 4.3000 | 9,015 |
| Jun 6, 2023 | 4.2600 | 4.6000 | 4.2000 | 4.5600 | 4.5600 | 8,685 |
| Jun 5, 2023 | 4.4400 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 10,675 |
| Jun 2, 2023 | 4.4000 | 4.5200 | 4.2000 | 4.4000 | 4.4000 | 18,455 |
| Jun 1, 2023 | 4.1200 | 4.6000 | 4.1200 | 4.5600 | 4.5600 | 13,205 |
| May 31, 2023 | 4.4400 | 4.4400 | 4.1400 | 4.2800 | 4.2800 | 8,770 |
| May 30, 2023 | 4.4000 | 4.7200 | 4.2200 | 4.4400 | 4.4400 | 5,990 |
| May 26, 2023 | 4.3800 | 4.4000 | 4.1200 | 4.3000 | 4.3000 | 18,950 |
| May 25, 2023 | 4.6000 | 4.8000 | 4.1400 | 4.2800 | 4.2800 | 13,480 |
| May 24, 2023 | 4.3000 | 4.5800 | 4.1600 | 4.4000 | 4.4000 | 16,590 |
| May 23, 2023 | 4.7000 | 4.8000 | 4.3600 | 4.3600 | 4.3600 | 45,260 |
| May 22, 2023 | 4.6000 | 4.9000 | 4.6000 | 4.7200 | 4.7200 | 23,785 |
| May 19, 2023 | 5.0000 | 5.1000 | 4.5000 | 4.6000 | 4.6000 | 32,690 |
| May 18, 2023 | 5.3200 | 5.4000 | 4.9400 | 5.1000 | 5.1000 | 4,365 |
| May 17, 2023 | 4.8000 | 5.3400 | 4.8000 | 5.3200 | 5.3200 | 6,495 |
| May 16, 2023 | 5.4000 | 5.4000 | 5.2000 | 5.2800 | 5.2800 | 2,595 |
| May 15, 2023 | 5.0200 | 5.6000 | 5.0200 | 5.3200 | 5.3200 | 3,165 |
| May 12, 2023 | 5.7400 | 5.8000 | 4.9200 | 5.0400 | 5.0400 | 4,405 |
| May 11, 2023 | 5.4000 | 5.8800 | 5.3400 | 5.4600 | 5.4600 | 4,600 |
| May 10, 2023 | 5.2000 | 5.8800 | 5.2000 | 5.3400 | 5.3400 | 11,980 |
| May 9, 2023 | 5.4000 | 5.6000 | 5.2000 | 5.5000 | 5.5000 | 3,500 |
| May 8, 2023 | 5.0600 | 5.5000 | 5.0600 | 5.3600 | 5.3600 | 2,355 |
| May 5, 2023 | 5.2800 | 5.3800 | 4.9400 | 5.2200 | 5.2200 | 10,820 |
| May 4, 2023 | 5.1800 | 5.6000 | 5.1800 | 5.3600 | 5.3600 | 10,680 |
| May 3, 2023 | 4.8600 | 5.5600 | 4.8600 | 5.1800 | 5.1800 | 9,000 |
| May 2, 2023 | 5.5400 | 5.5400 | 5.2200 | 5.3600 | 5.3600 | 6,795 |
| May 1, 2023 | 5.6000 | 6.2000 | 5.4000 | 5.5000 | 5.5000 | 9,025 |
| Apr 28, 2023 | 5.7000 | 5.7800 | 5.3000 | 5.4800 | 5.4800 | 2,740 |
| Apr 27, 2023 | 4.3000 | 5.6000 | 4.1800 | 5.4400 | 5.4400 | 27,065 |
| Apr 26, 2023 | 5.2000 | 5.2000 | 4.9400 | 4.9600 | 4.9600 | 8,190 |
| Apr 25, 2023 | 4.8000 | 5.7000 | 4.8000 | 5.0000 | 5.0000 | 14,390 |
| Apr 24, 2023 | 5.2000 | 5.7000 | 5.2000 | 5.3000 | 5.3000 | 1,655 |
| Apr 21, 2023 | 5.4600 | 5.5800 | 4.5400 | 5.4000 | 5.4000 | 20,440 |
| Apr 20, 2023 | 6.0000 | 6.0000 | 5.4600 | 5.4600 | 5.4600 | 10,585 |
Related Tickers
ISPC iSpecimen Inc.
0.2883
-31.52%
NEOG Neogen Corporation
11.61
-2.68%
TTOO T2 Biosystems, Inc.
2.9600
-1.00%
GH Guardant Health, Inc.
16.07
-3.60%
XWEL XWELL, Inc.
1.3800
-1.43%
PRPH ProPhase Labs, Inc.
5.26
-3.31%
BIAF bioAffinity Technologies, Inc.
2.7800
-0.36%
OPK OPKO Health, Inc.
1.2300
0.00%
ACRS Aclaris Therapeutics, Inc.
1.2400
+0.81%
CHEK Check-Cap Ltd.
2.2600
-1.74%