NasdaqGM - Nasdaq Real Time Price • USD
Revance Therapeutics, Inc. (RVNC)
As of 10:12 AM 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 | 3.3000 | 3.5000 | 3.2100 | 3.5000 | 3.5000 | 246,768 |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.2300 | 3.2900 | 3.2900 | 2,641,000 |
| Apr 24, 2024 | 3.6400 | 3.7500 | 3.5390 | 3.5700 | 3.5700 | 1,789,000 |
| Apr 23, 2024 | 3.6400 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 1,588,700 |
| Apr 22, 2024 | 3.8300 | 3.8700 | 3.6100 | 3.6400 | 3.6400 | 1,812,700 |
| Apr 19, 2024 | 3.8000 | 3.8700 | 3.7100 | 3.7800 | 3.7800 | 1,647,400 |
| Apr 18, 2024 | 3.7500 | 3.8200 | 3.6250 | 3.7900 | 3.7900 | 1,598,000 |
| Apr 17, 2024 | 3.8700 | 3.9000 | 3.7400 | 3.7600 | 3.7600 | 1,740,200 |
| Apr 16, 2024 | 3.9700 | 3.9700 | 3.7200 | 3.8100 | 3.8100 | 2,419,400 |
| Apr 15, 2024 | 4.0800 | 4.1900 | 3.9600 | 3.9700 | 3.9700 | 2,122,000 |
| Apr 12, 2024 | 4.3900 | 4.4500 | 4.1000 | 4.1300 | 4.1300 | 1,577,100 |
| Apr 11, 2024 | 4.4500 | 4.5300 | 4.2100 | 4.4400 | 4.4400 | 1,882,000 |
| Apr 10, 2024 | 4.4700 | 4.5750 | 4.3100 | 4.4100 | 4.4100 | 1,590,800 |
| Apr 9, 2024 | 4.4900 | 4.9400 | 4.4700 | 4.6900 | 4.6900 | 1,774,700 |
| Apr 8, 2024 | 4.3800 | 4.4700 | 4.3550 | 4.4500 | 4.4500 | 833,500 |
| Apr 5, 2024 | 4.3700 | 4.4700 | 4.3300 | 4.4100 | 4.4100 | 1,263,200 |
| Apr 4, 2024 | 4.6500 | 4.7000 | 4.3600 | 4.4100 | 4.4100 | 1,057,500 |
| Apr 3, 2024 | 4.5200 | 4.6400 | 4.3700 | 4.5500 | 4.5500 | 1,333,700 |
| Apr 2, 2024 | 4.6100 | 4.6300 | 4.4500 | 4.5100 | 4.5100 | 1,722,300 |
| Apr 1, 2024 | 4.9900 | 4.9900 | 4.6600 | 4.7300 | 4.7300 | 1,141,600 |
| Mar 28, 2024 | 5.0000 | 5.0300 | 4.8550 | 4.9200 | 4.9200 | 1,245,000 |
| Mar 27, 2024 | 4.7800 | 4.9550 | 4.6800 | 4.9400 | 4.9400 | 1,568,900 |
| Mar 26, 2024 | 4.7000 | 4.9000 | 4.6300 | 4.7000 | 4.7000 | 1,108,800 |
| Mar 25, 2024 | 4.9200 | 5.0200 | 4.5700 | 4.6500 | 4.6500 | 1,448,300 |
| Mar 22, 2024 | 5.1600 | 5.1600 | 4.8600 | 4.8700 | 4.8700 | 968,600 |
| Mar 21, 2024 | 5.1000 | 5.4200 | 5.0950 | 5.1900 | 5.1900 | 1,462,500 |
| Mar 20, 2024 | 4.8800 | 5.1100 | 4.7700 | 5.0700 | 5.0700 | 1,692,800 |
| Mar 19, 2024 | 4.9400 | 5.1700 | 4.8700 | 4.9300 | 4.9300 | 1,815,200 |
| Mar 18, 2024 | 5.3000 | 5.3500 | 4.8800 | 4.9400 | 4.9400 | 2,846,700 |
| Mar 15, 2024 | 5.5100 | 5.5100 | 5.3000 | 5.3050 | 5.3050 | 1,884,300 |
| Mar 14, 2024 | 6.0000 | 6.0200 | 5.4000 | 5.4300 | 5.4300 | 1,915,000 |
| Mar 13, 2024 | 6.2300 | 6.3700 | 5.9600 | 6.0200 | 6.0200 | 1,511,600 |
| Mar 12, 2024 | 6.1400 | 6.3400 | 5.9200 | 6.2850 | 6.2850 | 1,829,000 |
| Mar 11, 2024 | 6.3000 | 6.4680 | 6.1100 | 6.2600 | 6.2600 | 2,004,000 |
| Mar 8, 2024 | 6.2800 | 6.4080 | 5.8300 | 6.0100 | 6.0100 | 1,370,800 |
| Mar 7, 2024 | 6.4100 | 6.4270 | 6.1200 | 6.1600 | 6.1600 | 1,279,500 |
| Mar 6, 2024 | 6.6500 | 6.7300 | 6.1900 | 6.3400 | 6.3400 | 2,242,300 |
| Mar 5, 2024 | 6.1500 | 6.7200 | 6.0400 | 6.5000 | 6.5000 | 3,506,000 |
| Mar 4, 2024 | 6.1700 | 6.4100 | 5.8300 | 6.0700 | 6.0700 | 6,587,000 |
| Mar 1, 2024 | 7.3300 | 7.5600 | 6.9600 | 6.9800 | 6.9800 | 3,590,400 |
| Feb 29, 2024 | 6.1500 | 7.4700 | 5.7900 | 7.1400 | 7.1400 | 7,068,500 |
| Feb 28, 2024 | 5.5900 | 5.6900 | 5.4550 | 5.6600 | 5.6600 | 1,673,100 |
| Feb 27, 2024 | 5.8200 | 5.8200 | 5.5800 | 5.7000 | 5.7000 | 1,189,900 |
| Feb 26, 2024 | 5.4500 | 5.8550 | 5.4000 | 5.6900 | 5.6900 | 1,319,400 |
| Feb 23, 2024 | 5.2600 | 5.6200 | 5.2300 | 5.4900 | 5.4900 | 1,404,900 |
| Feb 22, 2024 | 5.3400 | 5.3800 | 5.2000 | 5.3100 | 5.3100 | 1,264,900 |
| Feb 21, 2024 | 5.5200 | 5.5600 | 5.3200 | 5.3700 | 5.3700 | 962,500 |
| Feb 20, 2024 | 5.4600 | 5.7700 | 5.4230 | 5.5100 | 5.5100 | 805,400 |
| Feb 16, 2024 | 5.4600 | 5.6080 | 5.3200 | 5.5600 | 5.5600 | 1,129,400 |
| Feb 15, 2024 | 5.6900 | 5.8000 | 5.4300 | 5.5800 | 5.5800 | 1,556,800 |
| Feb 14, 2024 | 5.3800 | 5.7500 | 5.2900 | 5.5800 | 5.5800 | 1,440,500 |
| Feb 13, 2024 | 5.4900 | 5.5500 | 5.1950 | 5.2200 | 5.2200 | 1,896,500 |
| Feb 12, 2024 | 5.9000 | 6.0400 | 5.7300 | 5.7700 | 5.7700 | 2,070,600 |
| Feb 9, 2024 | 5.5000 | 5.9850 | 5.3900 | 5.9100 | 5.9100 | 1,151,600 |
| Feb 8, 2024 | 5.3600 | 5.5200 | 5.0950 | 5.4200 | 5.4200 | 1,682,500 |
| Feb 7, 2024 | 5.9000 | 5.9000 | 5.3600 | 5.3800 | 5.3800 | 1,483,500 |
| Feb 6, 2024 | 5.0800 | 5.9500 | 5.0500 | 5.9200 | 5.9200 | 1,710,500 |
| Feb 5, 2024 | 5.2400 | 5.2950 | 5.1000 | 5.1000 | 5.1000 | 1,041,000 |
| Feb 2, 2024 | 5.2100 | 5.4750 | 5.0300 | 5.3700 | 5.3700 | 1,811,500 |
| Feb 1, 2024 | 5.1100 | 5.3200 | 5.0000 | 5.1500 | 5.1500 | 2,151,800 |
| Jan 31, 2024 | 5.4500 | 5.5000 | 5.0300 | 5.0300 | 5.0300 | 2,041,400 |
| Jan 30, 2024 | 6.1100 | 6.1100 | 5.4750 | 5.5050 | 5.5050 | 1,578,600 |
| Jan 29, 2024 | 5.7100 | 6.0900 | 5.3600 | 6.0400 | 6.0400 | 1,672,400 |
| Jan 26, 2024 | 6.0000 | 6.1800 | 5.9000 | 5.9600 | 5.9600 | 737,700 |
| Jan 25, 2024 | 5.8100 | 5.9300 | 5.5800 | 5.9300 | 5.9300 | 1,294,700 |
| Jan 24, 2024 | 6.2000 | 6.4100 | 5.7000 | 5.7100 | 5.7100 | 1,727,900 |
| Jan 23, 2024 | 6.1800 | 6.2600 | 5.8750 | 6.0300 | 6.0300 | 888,700 |
| Jan 22, 2024 | 5.7200 | 6.4180 | 5.7200 | 6.0300 | 6.0300 | 1,365,400 |
| Jan 19, 2024 | 5.8000 | 5.8700 | 5.5500 | 5.6600 | 5.6600 | 1,418,900 |
| Jan 18, 2024 | 6.1000 | 6.1300 | 5.7300 | 5.8000 | 5.8000 | 1,545,900 |
| Jan 17, 2024 | 5.5200 | 6.0950 | 5.4650 | 6.0600 | 6.0600 | 2,233,200 |
| Jan 16, 2024 | 5.8900 | 5.8900 | 5.6000 | 5.7200 | 5.7200 | 1,827,700 |
| Jan 12, 2024 | 6.3800 | 6.6800 | 5.8800 | 5.9400 | 5.9400 | 2,333,700 |
| Jan 11, 2024 | 6.7100 | 6.7600 | 6.2930 | 6.3100 | 6.3100 | 1,937,400 |
| Jan 10, 2024 | 7.1500 | 7.1500 | 6.7250 | 6.7900 | 6.7900 | 1,582,600 |
| Jan 9, 2024 | 7.0000 | 7.5870 | 6.7150 | 7.0300 | 7.0300 | 2,323,600 |
| Jan 8, 2024 | 7.2500 | 7.5000 | 6.6700 | 7.0500 | 7.0500 | 4,209,700 |
| Jan 5, 2024 | 8.6500 | 8.7200 | 8.2200 | 8.3500 | 8.3500 | 1,145,400 |
| Jan 4, 2024 | 8.6600 | 8.9750 | 8.6000 | 8.7900 | 8.7900 | 809,000 |
| Jan 3, 2024 | 9.1900 | 9.1900 | 8.5100 | 8.6200 | 8.6200 | 1,449,700 |
| Jan 2, 2024 | 9.0100 | 9.7450 | 8.5800 | 9.3100 | 9.3100 | 1,410,700 |
| Dec 29, 2023 | 8.9100 | 8.9500 | 8.5900 | 8.7900 | 8.7900 | 695,900 |
| Dec 28, 2023 | 8.9100 | 9.1500 | 8.7300 | 8.8800 | 8.8800 | 800,200 |
| Dec 27, 2023 | 8.9500 | 9.0900 | 8.8000 | 8.9700 | 8.9700 | 681,300 |
| Dec 26, 2023 | 8.6200 | 8.8900 | 8.4900 | 8.8300 | 8.8300 | 735,900 |
| Dec 22, 2023 | 8.5800 | 8.8100 | 8.4500 | 8.5700 | 8.5700 | 1,146,600 |
| Dec 21, 2023 | 7.7100 | 8.5900 | 7.7100 | 8.4300 | 8.4300 | 1,329,200 |
| Dec 20, 2023 | 8.2400 | 8.2400 | 7.5500 | 7.5800 | 7.5800 | 1,731,700 |
| Dec 19, 2023 | 8.0800 | 8.2800 | 8.0200 | 8.2400 | 8.2400 | 1,613,000 |
| Dec 18, 2023 | 8.0900 | 8.2800 | 7.8500 | 7.8900 | 7.8900 | 961,800 |
| Dec 15, 2023 | 8.5600 | 8.6700 | 7.9200 | 8.0800 | 8.0800 | 2,431,500 |
| Dec 14, 2023 | 8.2100 | 8.8300 | 8.2100 | 8.4800 | 8.4800 | 2,227,400 |
| Dec 13, 2023 | 7.3700 | 7.9500 | 7.0600 | 7.9200 | 7.9200 | 1,309,500 |
| Dec 12, 2023 | 7.3400 | 7.4600 | 7.0300 | 7.4100 | 7.4100 | 1,075,800 |
| Dec 11, 2023 | 7.3500 | 7.6050 | 7.1300 | 7.4100 | 7.4100 | 1,091,800 |
| Dec 8, 2023 | 7.0400 | 7.5400 | 6.9400 | 7.3700 | 7.3700 | 1,229,100 |
| Dec 7, 2023 | 7.0400 | 7.2000 | 6.9300 | 7.0900 | 7.0900 | 1,162,600 |
| Dec 6, 2023 | 7.4500 | 7.4500 | 7.0300 | 7.0500 | 7.0500 | 1,129,100 |
| Dec 5, 2023 | 7.3600 | 7.4850 | 7.1500 | 7.3500 | 7.3500 | 1,599,700 |
| Dec 4, 2023 | 7.2100 | 7.5500 | 7.1100 | 7.4300 | 7.4300 | 1,039,800 |
| Dec 1, 2023 | 6.8300 | 7.2400 | 6.4900 | 7.2400 | 7.2400 | 1,087,300 |
| Nov 30, 2023 | 6.9900 | 7.0900 | 6.7400 | 6.7700 | 6.7700 | 1,597,200 |
| Nov 29, 2023 | 7.1200 | 7.5250 | 6.9200 | 6.9400 | 6.9400 | 1,662,600 |
| Nov 28, 2023 | 6.8500 | 7.1800 | 6.6500 | 7.0600 | 7.0600 | 1,924,100 |
| Nov 27, 2023 | 7.2000 | 7.2000 | 6.7700 | 6.9000 | 6.9000 | 997,700 |
| Nov 24, 2023 | 7.2500 | 7.5800 | 7.1600 | 7.2000 | 7.2000 | 457,000 |
| Nov 22, 2023 | 7.3500 | 7.4000 | 7.1200 | 7.2900 | 7.2900 | 883,400 |
| Nov 21, 2023 | 7.3700 | 7.3700 | 7.0280 | 7.2300 | 7.2300 | 1,152,900 |
| Nov 20, 2023 | 7.5200 | 7.5490 | 7.0700 | 7.4650 | 7.4650 | 1,438,700 |
| Nov 17, 2023 | 6.9600 | 7.6300 | 6.8800 | 7.2700 | 7.2700 | 1,641,600 |
| Nov 16, 2023 | 6.9000 | 7.1600 | 6.4200 | 6.9200 | 6.9200 | 2,334,500 |
| Nov 15, 2023 | 6.9200 | 7.5700 | 6.8850 | 7.0200 | 7.0200 | 1,833,600 |
| Nov 14, 2023 | 6.2500 | 6.7600 | 6.2320 | 6.7600 | 6.7600 | 3,584,200 |
| Nov 13, 2023 | 5.9200 | 6.1000 | 5.7200 | 5.8100 | 5.8100 | 3,303,400 |
| Nov 10, 2023 | 7.0100 | 7.0100 | 5.7800 | 5.9700 | 5.9700 | 3,894,700 |
| Nov 9, 2023 | 7.3500 | 8.5000 | 6.8300 | 6.9100 | 6.9100 | 3,651,700 |
| Nov 8, 2023 | 8.5000 | 8.6100 | 8.1100 | 8.3300 | 8.3300 | 1,787,800 |
| Nov 7, 2023 | 9.2000 | 9.2000 | 8.5500 | 8.5900 | 8.5900 | 2,551,700 |
| Nov 6, 2023 | 9.2500 | 9.3600 | 9.0200 | 9.0800 | 9.0800 | 1,366,800 |
| Nov 3, 2023 | 8.9900 | 9.2800 | 8.7800 | 9.2300 | 9.2300 | 1,412,300 |
| Nov 2, 2023 | 8.3400 | 8.8100 | 8.3200 | 8.4400 | 8.4400 | 1,403,800 |
| Nov 1, 2023 | 7.8400 | 7.9700 | 7.5500 | 7.9300 | 7.9300 | 1,930,800 |
| Oct 31, 2023 | 7.8100 | 7.9100 | 7.5090 | 7.8900 | 7.8900 | 3,338,800 |
| Oct 30, 2023 | 8.1800 | 8.4400 | 7.6200 | 7.7200 | 7.7200 | 1,551,500 |
| Oct 27, 2023 | 7.9600 | 8.3900 | 7.8000 | 7.9800 | 7.9800 | 1,278,600 |
| Oct 26, 2023 | 8.1700 | 8.3300 | 7.9200 | 7.9400 | 7.9400 | 1,301,900 |
| Oct 25, 2023 | 8.5400 | 8.5400 | 8.1700 | 8.1700 | 8.1700 | 1,088,000 |
| Oct 24, 2023 | 8.4900 | 8.9000 | 8.4880 | 8.6500 | 8.6500 | 1,220,600 |
| Oct 23, 2023 | 8.3700 | 8.5100 | 8.1500 | 8.3900 | 8.3900 | 1,638,600 |
| Oct 20, 2023 | 8.6900 | 8.7000 | 8.2100 | 8.4600 | 8.4600 | 1,548,200 |
| Oct 19, 2023 | 8.8400 | 9.3300 | 8.6700 | 8.7000 | 8.7000 | 2,707,100 |
| Oct 18, 2023 | 9.1400 | 9.1750 | 8.6900 | 8.7800 | 8.7800 | 1,635,700 |
| Oct 17, 2023 | 8.9300 | 9.9000 | 8.9300 | 9.2700 | 9.2700 | 2,766,700 |
| Oct 16, 2023 | 8.6900 | 9.0300 | 8.4740 | 9.0200 | 9.0200 | 1,759,100 |
| Oct 13, 2023 | 8.3300 | 8.6700 | 8.1400 | 8.6400 | 8.6400 | 3,285,600 |
| Oct 12, 2023 | 9.8400 | 9.8400 | 8.2800 | 8.4000 | 8.4000 | 3,138,000 |
| Oct 11, 2023 | 10.2900 | 10.3100 | 9.6200 | 9.9100 | 9.9100 | 1,454,400 |
| Oct 10, 2023 | 10.0800 | 10.5500 | 10.0800 | 10.3100 | 10.3100 | 1,654,800 |
| Oct 9, 2023 | 10.7100 | 10.7100 | 10.0800 | 10.1600 | 10.1600 | 1,300,700 |
| Oct 6, 2023 | 10.4300 | 10.9150 | 10.2500 | 10.7600 | 10.7600 | 1,214,300 |
| Oct 5, 2023 | 10.4000 | 10.8700 | 10.3400 | 10.6800 | 10.6800 | 1,461,100 |
| Oct 4, 2023 | 10.5000 | 10.6100 | 10.0700 | 10.5500 | 10.5500 | 1,256,000 |
| Oct 3, 2023 | 11.0900 | 11.1800 | 10.3700 | 10.4500 | 10.4500 | 1,729,500 |
| Oct 2, 2023 | 11.4900 | 11.4900 | 11.0000 | 11.2000 | 11.2000 | 1,079,900 |
| Sep 29, 2023 | 11.9300 | 12.0500 | 11.2800 | 11.4700 | 11.4700 | 1,625,900 |
| Sep 28, 2023 | 12.0000 | 12.0700 | 11.5760 | 11.7500 | 11.7500 | 1,720,700 |
| Sep 27, 2023 | 12.4200 | 12.5850 | 12.0700 | 12.0900 | 12.0900 | 1,288,300 |
| Sep 26, 2023 | 12.6100 | 13.1200 | 12.4100 | 12.4200 | 12.4200 | 1,597,900 |
| Sep 25, 2023 | 12.8000 | 12.9100 | 12.3500 | 12.5500 | 12.5500 | 3,252,700 |
| Sep 22, 2023 | 12.6200 | 13.0700 | 12.2300 | 13.0100 | 13.0100 | 3,823,200 |
| Sep 21, 2023 | 12.8000 | 13.1000 | 12.2800 | 12.4700 | 12.4700 | 3,606,400 |
| Sep 20, 2023 | 13.8400 | 14.2400 | 13.1000 | 13.1450 | 13.1450 | 5,668,200 |
| Sep 19, 2023 | 12.4900 | 13.8600 | 11.1000 | 13.8100 | 13.8100 | 13,135,000 |
| Sep 18, 2023 | 16.7900 | 16.9800 | 16.2900 | 16.7000 | 16.7000 | 1,589,200 |
| Sep 15, 2023 | 17.3600 | 17.3600 | 16.7000 | 16.8000 | 16.8000 | 2,472,700 |
| Sep 14, 2023 | 17.0600 | 17.5900 | 16.8900 | 17.2500 | 17.2500 | 1,614,300 |
| Sep 13, 2023 | 15.9100 | 17.3800 | 15.9100 | 17.0200 | 17.0200 | 2,355,500 |
| Sep 12, 2023 | 15.2800 | 16.2300 | 15.1300 | 16.1100 | 16.1100 | 2,815,600 |
| Sep 11, 2023 | 15.4900 | 15.8500 | 15.4000 | 15.4300 | 15.4300 | 1,390,400 |
| Sep 8, 2023 | 16.5000 | 16.6500 | 15.4700 | 15.4900 | 15.4900 | 1,343,300 |
| Sep 7, 2023 | 16.8100 | 16.8100 | 16.1400 | 16.5800 | 16.5800 | 1,827,400 |
| Sep 6, 2023 | 17.4100 | 17.6500 | 16.6600 | 16.9100 | 16.9100 | 1,218,100 |
| Sep 5, 2023 | 18.0000 | 18.2100 | 17.0500 | 17.4900 | 17.4900 | 1,452,200 |
| Sep 1, 2023 | 17.7800 | 18.3400 | 17.6900 | 18.1600 | 18.1600 | 1,129,900 |
| Aug 31, 2023 | 17.9300 | 18.2300 | 17.6000 | 17.6300 | 17.6300 | 1,029,300 |
| Aug 30, 2023 | 18.1400 | 18.3200 | 17.6400 | 17.8700 | 17.8700 | 1,233,900 |
| Aug 29, 2023 | 18.1800 | 18.5700 | 18.1400 | 18.2700 | 18.2700 | 631,100 |
| Aug 28, 2023 | 18.6400 | 18.9400 | 17.9800 | 18.2900 | 18.2900 | 739,000 |
| Aug 25, 2023 | 18.6000 | 19.0100 | 18.3400 | 18.5000 | 18.5000 | 852,000 |
| Aug 24, 2023 | 18.5200 | 18.6300 | 18.0800 | 18.5600 | 18.5600 | 1,173,400 |
| Aug 23, 2023 | 18.7000 | 18.9600 | 18.0500 | 18.6100 | 18.6100 | 1,275,500 |
| Aug 22, 2023 | 17.6000 | 18.0100 | 16.9300 | 17.8900 | 17.8900 | 1,530,800 |
| Aug 21, 2023 | 17.2300 | 17.7500 | 17.0700 | 17.5500 | 17.5500 | 1,457,300 |
| Aug 18, 2023 | 17.4100 | 17.7600 | 17.0200 | 17.3100 | 17.3100 | 2,004,900 |
| Aug 17, 2023 | 18.7500 | 18.7700 | 17.5100 | 17.6200 | 17.6200 | 1,376,600 |
| Aug 16, 2023 | 18.9000 | 19.0800 | 18.6000 | 18.7550 | 18.7550 | 839,100 |
| Aug 15, 2023 | 19.4400 | 19.8800 | 18.6700 | 18.8000 | 18.8000 | 1,019,300 |
| Aug 14, 2023 | 20.0700 | 20.3800 | 18.6400 | 19.4600 | 19.4600 | 2,261,500 |
| Aug 11, 2023 | 19.6300 | 20.3100 | 18.7200 | 18.9100 | 18.9100 | 1,564,700 |
| Aug 10, 2023 | 20.5500 | 20.5600 | 19.1700 | 19.6600 | 19.6600 | 1,804,800 |
| Aug 9, 2023 | 22.0000 | 22.4500 | 19.1300 | 20.2200 | 20.2200 | 4,685,400 |
| Aug 8, 2023 | 21.6400 | 22.2200 | 21.0300 | 21.9900 | 21.9900 | 2,477,800 |
| Aug 7, 2023 | 22.8000 | 23.0250 | 21.7000 | 21.7000 | 21.7000 | 1,351,700 |
| Aug 4, 2023 | 22.8700 | 23.3800 | 22.7200 | 22.7500 | 22.7500 | 1,234,400 |
| Aug 3, 2023 | 22.1000 | 23.2300 | 21.8900 | 23.0000 | 23.0000 | 1,480,600 |
| Aug 2, 2023 | 22.7900 | 22.8400 | 21.9200 | 22.0900 | 22.0900 | 1,034,200 |
| Aug 1, 2023 | 23.3800 | 23.5300 | 22.5700 | 23.0400 | 23.0400 | 1,644,900 |
| Jul 31, 2023 | 22.7400 | 23.7400 | 22.7200 | 23.6300 | 23.6300 | 1,057,300 |
| Jul 28, 2023 | 22.2900 | 22.8600 | 22.0700 | 22.5300 | 22.5300 | 811,200 |
| Jul 27, 2023 | 23.5000 | 24.8700 | 21.7600 | 22.0200 | 22.0200 | 2,453,300 |
| Jul 26, 2023 | 22.6200 | 23.5400 | 22.4040 | 23.2900 | 23.2900 | 960,800 |
| Jul 25, 2023 | 22.6000 | 22.9800 | 22.2800 | 22.6200 | 22.6200 | 883,100 |
| Jul 24, 2023 | 23.1700 | 23.4300 | 22.5250 | 22.7600 | 22.7600 | 907,000 |
| Jul 21, 2023 | 22.6500 | 23.0400 | 22.5200 | 22.9800 | 22.9800 | 929,000 |
| Jul 20, 2023 | 22.7900 | 22.9100 | 22.0500 | 22.5400 | 22.5400 | 790,200 |
| Jul 19, 2023 | 22.2400 | 22.8750 | 22.2000 | 22.8100 | 22.8100 | 694,000 |
| Jul 18, 2023 | 22.2000 | 22.5900 | 21.9550 | 22.2000 | 22.2000 | 951,300 |
| Jul 17, 2023 | 22.5200 | 22.9900 | 22.2300 | 22.2800 | 22.2800 | 1,009,800 |
| Jul 14, 2023 | 23.2300 | 23.4100 | 22.3900 | 22.5100 | 22.5100 | 1,261,000 |
| Jul 13, 2023 | 23.4300 | 23.6800 | 22.7200 | 23.2300 | 23.2300 | 1,877,200 |
| Jul 12, 2023 | 24.9600 | 24.9700 | 23.3000 | 23.3500 | 23.3500 | 1,387,500 |
| Jul 11, 2023 | 24.7400 | 24.9600 | 24.3300 | 24.6000 | 24.6000 | 1,464,300 |
| Jul 10, 2023 | 24.0400 | 25.3300 | 24.0100 | 24.7600 | 24.7600 | 936,500 |
| Jul 7, 2023 | 24.0500 | 24.4100 | 23.9010 | 24.1700 | 24.1700 | 900,200 |
| Jul 6, 2023 | 24.3300 | 24.4300 | 23.8100 | 24.0500 | 24.0500 | 1,479,100 |
| Jul 5, 2023 | 25.0600 | 25.2200 | 24.4000 | 24.7200 | 24.7200 | 1,232,600 |
| Jul 3, 2023 | 25.0400 | 25.2600 | 24.7100 | 25.0700 | 25.0700 | 557,900 |
| Jun 30, 2023 | 25.0400 | 25.6900 | 24.8400 | 25.3100 | 25.3100 | 2,092,800 |
| Jun 29, 2023 | 25.3700 | 25.8290 | 24.6100 | 24.7000 | 24.7000 | 1,886,700 |
| Jun 28, 2023 | 25.6300 | 26.2850 | 25.2300 | 25.4000 | 25.4000 | 1,283,400 |
| Jun 27, 2023 | 25.4500 | 25.8100 | 24.9000 | 25.4800 | 25.4800 | 1,539,100 |
| Jun 26, 2023 | 26.6500 | 26.7600 | 25.3300 | 25.3500 | 25.3500 | 1,986,600 |
| Jun 23, 2023 | 26.8200 | 27.5000 | 26.3650 | 26.7400 | 26.7400 | 1,885,400 |
| Jun 22, 2023 | 28.4300 | 28.4300 | 27.0100 | 27.0700 | 27.0700 | 899,600 |
| Jun 21, 2023 | 28.9300 | 28.9750 | 27.6600 | 28.3700 | 28.3700 | 1,034,800 |
| Jun 20, 2023 | 29.2000 | 29.4300 | 27.7250 | 28.8000 | 28.8000 | 1,390,200 |
| Jun 16, 2023 | 29.0400 | 29.4400 | 28.4550 | 29.3600 | 29.3600 | 1,230,200 |
| Jun 15, 2023 | 28.2400 | 28.9800 | 27.9100 | 28.7000 | 28.7000 | 1,478,600 |
| Jun 14, 2023 | 28.8000 | 29.2750 | 28.2100 | 28.4500 | 28.4500 | 1,516,200 |
| Jun 13, 2023 | 29.2500 | 29.5900 | 28.5800 | 28.8300 | 28.8300 | 1,932,800 |
| Jun 12, 2023 | 29.9500 | 30.0550 | 29.3500 | 29.5500 | 29.5500 | 989,900 |
| Jun 9, 2023 | 31.1300 | 31.1700 | 29.6650 | 29.8700 | 29.8700 | 1,253,500 |
| Jun 8, 2023 | 32.0000 | 32.4300 | 31.0200 | 31.1300 | 31.1300 | 708,700 |
| Jun 7, 2023 | 31.4100 | 32.4500 | 31.3200 | 32.1500 | 32.1500 | 952,000 |
| Jun 6, 2023 | 30.9100 | 31.5700 | 30.4500 | 30.9400 | 30.9400 | 719,200 |
| Jun 5, 2023 | 31.0600 | 32.2600 | 30.9700 | 31.1800 | 31.1800 | 2,902,300 |
| Jun 2, 2023 | 30.4300 | 31.3700 | 30.2600 | 31.0600 | 31.0600 | 917,500 |
| Jun 1, 2023 | 30.5700 | 30.9800 | 30.2800 | 30.4100 | 30.4100 | 1,036,400 |
| May 31, 2023 | 30.2300 | 30.8400 | 29.9100 | 30.5600 | 30.5600 | 799,200 |
| May 30, 2023 | 30.5000 | 31.2040 | 30.2100 | 30.2700 | 30.2700 | 1,004,400 |
| May 26, 2023 | 30.9100 | 31.4500 | 30.1500 | 30.4600 | 30.4600 | 772,500 |
| May 25, 2023 | 31.7800 | 31.9900 | 30.1280 | 30.8100 | 30.8100 | 860,000 |
| May 24, 2023 | 31.2600 | 31.6100 | 30.5100 | 31.5100 | 31.5100 | 946,700 |
| May 23, 2023 | 32.3200 | 33.0950 | 31.4000 | 31.4700 | 31.4700 | 1,485,900 |
| May 22, 2023 | 31.8700 | 32.8700 | 31.5800 | 32.5100 | 32.5100 | 1,142,900 |
| May 19, 2023 | 32.2200 | 32.4100 | 31.5900 | 31.8200 | 31.8200 | 1,074,500 |
| May 18, 2023 | 31.8800 | 32.5100 | 31.1200 | 31.8200 | 31.8200 | 989,700 |
| May 17, 2023 | 33.3800 | 33.7100 | 31.8100 | 31.9200 | 31.9200 | 1,236,700 |
| May 16, 2023 | 33.5000 | 33.6850 | 31.9300 | 33.4600 | 33.4600 | 1,588,400 |
| May 15, 2023 | 35.1500 | 35.4550 | 33.7900 | 33.8600 | 33.8600 | 1,236,400 |
| May 12, 2023 | 35.5300 | 35.8300 | 32.8900 | 35.1800 | 35.1800 | 2,035,400 |
| May 11, 2023 | 36.4600 | 36.7000 | 35.2000 | 35.7200 | 35.7200 | 1,214,900 |
| May 10, 2023 | 33.9500 | 36.4600 | 32.1800 | 36.2100 | 36.2100 | 4,024,200 |
| May 9, 2023 | 36.1700 | 37.9800 | 36.0050 | 37.6100 | 37.6100 | 2,678,500 |
| May 8, 2023 | 34.7200 | 36.6470 | 34.3810 | 36.6000 | 36.6000 | 1,860,400 |
| May 5, 2023 | 33.9500 | 34.8400 | 33.8200 | 34.6100 | 34.6100 | 1,984,400 |
| May 4, 2023 | 33.5800 | 33.8900 | 32.9000 | 33.7800 | 33.7800 | 1,089,600 |
| May 3, 2023 | 33.2600 | 33.7790 | 32.8500 | 33.6100 | 33.6100 | 1,272,800 |
| May 2, 2023 | 32.5000 | 33.3500 | 32.2000 | 33.1400 | 33.1400 | 1,289,400 |
| May 1, 2023 | 31.7000 | 32.5500 | 31.7000 | 32.2900 | 32.2900 | 740,400 |
| Apr 28, 2023 | 31.2100 | 32.3500 | 30.9300 | 31.8300 | 31.8300 | 609,800 |
| Apr 27, 2023 | 31.8800 | 32.2100 | 30.5200 | 31.5300 | 31.5300 | 1,157,300 |
| Apr 26, 2023 | 31.6700 | 31.6800 | 30.6900 | 31.5100 | 31.5100 | 885,500 |
Related Tickers
AMLX Amylyx Pharmaceuticals, Inc.
1.8000
+1.12%
OCUL Ocular Therapeutix, Inc.
4.1450
-1.31%
ARQT Arcutis Biotherapeutics, Inc.
8.74
+1.69%
SAGE Sage Therapeutics, Inc.
13.58
0.00%
KPTI Karyopharm Therapeutics Inc.
1.0400
-1.87%
CHRS Coherus BioSciences, Inc.
1.9950
+3.37%
DAWN Day One Biopharmaceuticals, Inc.
13.83
+4.70%
ADCT ADC Therapeutics SA
4.2950
-3.27%
MRSN Mersana Therapeutics, Inc.
2.8600
+0.35%
SLRN Acelyrin, Inc.
4.3000
+1.42%