NasdaqGM - Delayed Quote • USD
Theravance Biopharma, Inc. (TBPH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:17 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 | 9.13 | 9.38 | 9.02 | 9.34 | 9.34 | 433,000 |
| Apr 18, 2024 | 9.51 | 9.52 | 9.15 | 9.20 | 9.20 | 362,300 |
| Apr 17, 2024 | 9.68 | 9.85 | 9.49 | 9.52 | 9.52 | 307,900 |
| Apr 16, 2024 | 9.88 | 9.88 | 9.59 | 9.69 | 9.69 | 472,500 |
| Apr 15, 2024 | 9.53 | 9.98 | 9.49 | 9.92 | 9.92 | 517,500 |
| Apr 12, 2024 | 9.55 | 10.44 | 9.45 | 9.61 | 9.61 | 783,400 |
| Apr 11, 2024 | 9.50 | 9.61 | 8.82 | 8.93 | 8.93 | 472,600 |
| Apr 10, 2024 | 9.35 | 9.55 | 9.18 | 9.54 | 9.54 | 468,800 |
| Apr 9, 2024 | 9.48 | 9.63 | 9.30 | 9.48 | 9.48 | 507,600 |
| Apr 8, 2024 | 9.29 | 9.51 | 9.21 | 9.47 | 9.47 | 371,800 |
| Apr 5, 2024 | 9.14 | 9.33 | 9.05 | 9.31 | 9.31 | 346,300 |
| Apr 4, 2024 | 9.37 | 9.42 | 9.05 | 9.14 | 9.14 | 438,900 |
| Apr 3, 2024 | 9.07 | 9.32 | 9.00 | 9.29 | 9.29 | 476,500 |
| Apr 2, 2024 | 8.93 | 9.12 | 8.79 | 9.10 | 9.10 | 458,300 |
| Apr 1, 2024 | 8.99 | 9.04 | 8.75 | 9.03 | 9.03 | 317,700 |
| Mar 28, 2024 | 9.00 | 9.00 | 8.77 | 8.97 | 8.97 | 401,700 |
| Mar 27, 2024 | 8.85 | 9.02 | 8.79 | 9.01 | 9.01 | 320,000 |
| Mar 26, 2024 | 8.82 | 8.95 | 8.75 | 8.82 | 8.82 | 296,200 |
| Mar 25, 2024 | 8.92 | 9.09 | 8.65 | 8.76 | 8.76 | 365,400 |
| Mar 22, 2024 | 8.95 | 8.98 | 8.83 | 8.92 | 8.92 | 303,600 |
| Mar 21, 2024 | 9.03 | 9.08 | 8.80 | 8.96 | 8.96 | 364,100 |
| Mar 20, 2024 | 8.83 | 9.03 | 8.69 | 9.01 | 9.01 | 365,800 |
| Mar 19, 2024 | 8.66 | 8.91 | 8.56 | 8.85 | 8.85 | 495,600 |
| Mar 18, 2024 | 8.68 | 8.80 | 8.54 | 8.65 | 8.65 | 458,900 |
| Mar 15, 2024 | 8.58 | 8.84 | 8.50 | 8.64 | 8.64 | 899,300 |
| Mar 14, 2024 | 8.96 | 9.26 | 8.55 | 8.61 | 8.61 | 449,600 |
| Mar 13, 2024 | 8.51 | 8.81 | 8.51 | 8.80 | 8.80 | 358,700 |
| Mar 12, 2024 | 8.62 | 8.65 | 8.45 | 8.52 | 8.52 | 214,300 |
| Mar 11, 2024 | 8.64 | 8.68 | 8.42 | 8.57 | 8.57 | 273,200 |
| Mar 8, 2024 | 8.76 | 8.85 | 8.52 | 8.62 | 8.62 | 153,000 |
| Mar 7, 2024 | 8.78 | 8.78 | 8.59 | 8.69 | 8.69 | 262,900 |
| Mar 6, 2024 | 8.68 | 8.83 | 8.68 | 8.74 | 8.74 | 267,100 |
| Mar 5, 2024 | 9.19 | 9.21 | 8.63 | 8.67 | 8.67 | 309,300 |
| Mar 4, 2024 | 9.40 | 9.44 | 9.09 | 9.10 | 9.10 | 388,500 |
| Mar 1, 2024 | 9.62 | 9.65 | 9.33 | 9.44 | 9.44 | 243,000 |
| Feb 29, 2024 | 9.52 | 9.66 | 9.44 | 9.47 | 9.47 | 380,400 |
| Feb 28, 2024 | 9.60 | 9.79 | 9.33 | 9.40 | 9.40 | 263,600 |
| Feb 27, 2024 | 9.29 | 10.11 | 9.03 | 9.69 | 9.69 | 532,300 |
| Feb 26, 2024 | 8.91 | 9.24 | 8.91 | 9.23 | 9.23 | 225,300 |
| Feb 23, 2024 | 8.67 | 8.98 | 8.54 | 8.98 | 8.98 | 420,400 |
| Feb 22, 2024 | 8.71 | 8.79 | 8.61 | 8.68 | 8.68 | 280,400 |
| Feb 21, 2024 | 8.87 | 8.98 | 8.63 | 8.76 | 8.76 | 294,600 |
| Feb 20, 2024 | 8.73 | 9.02 | 8.73 | 8.92 | 8.92 | 334,700 |
| Feb 16, 2024 | 8.65 | 8.87 | 8.56 | 8.80 | 8.80 | 344,300 |
| Feb 15, 2024 | 8.48 | 8.74 | 8.48 | 8.67 | 8.67 | 273,800 |
| Feb 14, 2024 | 8.45 | 8.49 | 8.29 | 8.46 | 8.46 | 256,200 |
| Feb 13, 2024 | 8.46 | 8.50 | 8.25 | 8.35 | 8.35 | 471,800 |
| Feb 12, 2024 | 8.54 | 8.66 | 8.43 | 8.58 | 8.58 | 257,600 |
| Feb 9, 2024 | 8.28 | 8.60 | 8.28 | 8.58 | 8.58 | 294,600 |
| Feb 8, 2024 | 8.52 | 8.70 | 8.21 | 8.22 | 8.22 | 734,200 |
| Feb 7, 2024 | 8.86 | 8.86 | 8.50 | 8.50 | 8.50 | 356,100 |
| Feb 6, 2024 | 8.84 | 8.92 | 8.72 | 8.82 | 8.82 | 274,300 |
| Feb 5, 2024 | 8.82 | 8.91 | 8.64 | 8.85 | 8.85 | 362,900 |
| Feb 2, 2024 | 9.24 | 9.24 | 8.78 | 8.90 | 8.90 | 361,100 |
| Feb 1, 2024 | 9.47 | 9.47 | 9.07 | 9.16 | 9.16 | 362,500 |
| Jan 31, 2024 | 9.98 | 9.98 | 9.48 | 9.48 | 9.48 | 237,700 |
| Jan 30, 2024 | 10.03 | 10.03 | 9.73 | 9.77 | 9.77 | 281,500 |
| Jan 29, 2024 | 9.89 | 10.04 | 9.81 | 10.03 | 10.03 | 190,600 |
| Jan 26, 2024 | 9.86 | 10.03 | 9.76 | 9.91 | 9.91 | 202,000 |
| Jan 25, 2024 | 9.87 | 9.95 | 9.77 | 9.91 | 9.91 | 276,700 |
| Jan 24, 2024 | 9.84 | 10.06 | 9.79 | 9.81 | 9.81 | 322,400 |
| Jan 23, 2024 | 9.69 | 9.94 | 9.64 | 9.93 | 9.93 | 407,400 |
| Jan 22, 2024 | 9.49 | 9.67 | 9.48 | 9.66 | 9.66 | 269,500 |
| Jan 19, 2024 | 9.68 | 9.68 | 9.39 | 9.47 | 9.47 | 202,800 |
| Jan 18, 2024 | 9.72 | 9.72 | 9.44 | 9.52 | 9.52 | 191,500 |
| Jan 17, 2024 | 9.53 | 9.78 | 9.48 | 9.76 | 9.76 | 253,600 |
| Jan 16, 2024 | 10.08 | 10.08 | 9.60 | 9.63 | 9.63 | 354,900 |
| Jan 12, 2024 | 10.04 | 10.04 | 9.70 | 9.83 | 9.83 | 747,100 |
| Jan 11, 2024 | 9.84 | 10.02 | 9.75 | 9.78 | 9.78 | 241,100 |
| Jan 10, 2024 | 10.02 | 10.13 | 9.93 | 10.04 | 10.04 | 267,400 |
| Jan 9, 2024 | 10.20 | 10.29 | 9.91 | 10.05 | 10.05 | 323,900 |
| Jan 8, 2024 | 10.16 | 10.26 | 9.87 | 10.20 | 10.20 | 655,100 |
| Jan 5, 2024 | 10.25 | 10.87 | 10.09 | 10.37 | 10.37 | 1,427,200 |
| Jan 4, 2024 | 11.71 | 11.71 | 11.19 | 11.52 | 11.52 | 249,300 |
| Jan 3, 2024 | 11.67 | 11.70 | 11.44 | 11.59 | 11.59 | 453,900 |
| Jan 2, 2024 | 11.10 | 11.68 | 11.10 | 11.59 | 11.59 | 701,200 |
| Dec 29, 2023 | 11.32 | 11.37 | 11.21 | 11.24 | 11.24 | 230,900 |
| Dec 28, 2023 | 11.42 | 11.48 | 11.23 | 11.31 | 11.31 | 214,400 |
| Dec 27, 2023 | 11.26 | 11.48 | 11.22 | 11.40 | 11.40 | 335,200 |
| Dec 26, 2023 | 11.00 | 11.26 | 11.00 | 11.24 | 11.24 | 350,200 |
| Dec 22, 2023 | 11.48 | 11.57 | 11.03 | 11.04 | 11.04 | 386,700 |
| Dec 21, 2023 | 10.99 | 11.35 | 10.99 | 11.33 | 11.33 | 314,000 |
| Dec 20, 2023 | 11.06 | 11.24 | 10.97 | 10.97 | 10.97 | 420,100 |
| Dec 19, 2023 | 11.20 | 11.30 | 10.88 | 11.03 | 11.03 | 601,800 |
| Dec 18, 2023 | 10.89 | 11.23 | 10.89 | 11.17 | 11.17 | 399,100 |
| Dec 15, 2023 | 11.05 | 11.14 | 10.92 | 10.99 | 10.99 | 1,497,800 |
| Dec 14, 2023 | 10.92 | 11.03 | 10.87 | 11.01 | 11.01 | 477,500 |
| Dec 13, 2023 | 10.70 | 11.05 | 10.70 | 11.01 | 11.01 | 494,400 |
| Dec 12, 2023 | 10.77 | 10.96 | 10.74 | 10.84 | 10.84 | 330,700 |
| Dec 11, 2023 | 10.75 | 10.81 | 10.59 | 10.78 | 10.78 | 267,200 |
| Dec 8, 2023 | 10.62 | 10.82 | 10.62 | 10.73 | 10.73 | 324,200 |
| Dec 7, 2023 | 10.57 | 10.65 | 10.46 | 10.60 | 10.60 | 403,900 |
| Dec 6, 2023 | 10.70 | 10.85 | 10.50 | 10.51 | 10.51 | 420,500 |
| Dec 5, 2023 | 10.49 | 10.91 | 10.49 | 10.69 | 10.69 | 479,300 |
| Dec 4, 2023 | 10.67 | 10.86 | 10.52 | 10.76 | 10.76 | 491,200 |
| Dec 1, 2023 | 10.45 | 10.68 | 10.32 | 10.65 | 10.65 | 408,700 |
| Nov 30, 2023 | 10.50 | 10.67 | 10.43 | 10.48 | 10.48 | 488,800 |
| Nov 29, 2023 | 10.39 | 10.60 | 10.39 | 10.47 | 10.47 | 316,900 |
| Nov 28, 2023 | 10.46 | 10.47 | 10.35 | 10.38 | 10.38 | 317,400 |
| Nov 27, 2023 | 10.35 | 10.51 | 10.24 | 10.50 | 10.50 | 314,000 |
| Nov 24, 2023 | 10.36 | 10.66 | 10.36 | 10.47 | 10.47 | 219,700 |
| Nov 22, 2023 | 10.30 | 10.42 | 10.26 | 10.37 | 10.37 | 333,000 |
| Nov 21, 2023 | 10.29 | 10.41 | 10.17 | 10.28 | 10.28 | 282,300 |
| Nov 20, 2023 | 10.40 | 10.59 | 10.33 | 10.37 | 10.37 | 341,400 |
| Nov 17, 2023 | 10.30 | 10.54 | 10.25 | 10.45 | 10.45 | 439,800 |
| Nov 16, 2023 | 10.35 | 10.37 | 10.16 | 10.29 | 10.29 | 264,900 |
| Nov 15, 2023 | 10.29 | 10.40 | 10.20 | 10.23 | 10.23 | 410,600 |
| Nov 14, 2023 | 10.22 | 10.31 | 10.07 | 10.30 | 10.30 | 437,800 |
| Nov 13, 2023 | 10.04 | 10.24 | 9.93 | 10.20 | 10.20 | 366,600 |
| Nov 10, 2023 | 10.04 | 10.14 | 9.78 | 10.10 | 10.10 | 355,700 |
| Nov 9, 2023 | 10.31 | 10.43 | 10.01 | 10.07 | 10.07 | 442,700 |
| Nov 8, 2023 | 9.40 | 11.20 | 9.40 | 10.25 | 10.25 | 914,900 |
| Nov 7, 2023 | 9.95 | 9.95 | 9.70 | 9.73 | 9.73 | 391,200 |
| Nov 6, 2023 | 9.81 | 10.01 | 9.71 | 9.97 | 9.97 | 385,000 |
| Nov 3, 2023 | 9.89 | 10.14 | 9.84 | 9.85 | 9.85 | 438,700 |
| Nov 2, 2023 | 9.83 | 9.96 | 9.73 | 9.78 | 9.78 | 369,100 |
| Nov 1, 2023 | 9.44 | 9.83 | 9.44 | 9.81 | 9.81 | 314,800 |
| Oct 31, 2023 | 9.31 | 9.46 | 9.18 | 9.44 | 9.44 | 304,600 |
| Oct 30, 2023 | 9.12 | 9.33 | 8.97 | 9.30 | 9.30 | 313,800 |
| Oct 27, 2023 | 9.22 | 9.26 | 9.00 | 9.03 | 9.03 | 257,100 |
| Oct 26, 2023 | 9.20 | 9.35 | 9.16 | 9.24 | 9.24 | 281,200 |
| Oct 25, 2023 | 9.23 | 9.36 | 9.14 | 9.22 | 9.22 | 312,700 |
| Oct 24, 2023 | 9.15 | 9.40 | 9.12 | 9.28 | 9.28 | 409,500 |
| Oct 23, 2023 | 9.03 | 9.14 | 8.95 | 9.10 | 9.10 | 383,300 |
| Oct 20, 2023 | 9.04 | 9.24 | 9.04 | 9.06 | 9.06 | 326,400 |
| Oct 19, 2023 | 9.10 | 9.12 | 8.90 | 8.97 | 8.97 | 381,200 |
| Oct 18, 2023 | 9.28 | 9.39 | 9.11 | 9.15 | 9.15 | 405,000 |
| Oct 17, 2023 | 9.06 | 9.34 | 9.06 | 9.33 | 9.33 | 579,100 |
| Oct 16, 2023 | 9.03 | 9.18 | 9.01 | 9.06 | 9.06 | 296,300 |
| Oct 13, 2023 | 9.16 | 9.16 | 8.92 | 9.06 | 9.06 | 348,900 |
| Oct 12, 2023 | 9.29 | 9.49 | 9.09 | 9.18 | 9.18 | 420,200 |
| Oct 11, 2023 | 9.35 | 9.36 | 9.19 | 9.28 | 9.28 | 206,500 |
| Oct 10, 2023 | 9.11 | 9.34 | 9.03 | 9.31 | 9.31 | 263,300 |
| Oct 9, 2023 | 9.08 | 9.25 | 8.97 | 9.14 | 9.14 | 247,700 |
| Oct 6, 2023 | 9.08 | 9.22 | 8.91 | 9.14 | 9.14 | 402,400 |
| Oct 5, 2023 | 8.77 | 9.21 | 8.77 | 9.06 | 9.06 | 394,300 |
| Oct 4, 2023 | 8.59 | 8.81 | 8.53 | 8.80 | 8.80 | 337,300 |
| Oct 3, 2023 | 8.67 | 8.67 | 8.52 | 8.58 | 8.58 | 374,800 |
| Oct 2, 2023 | 8.60 | 8.68 | 8.59 | 8.68 | 8.68 | 502,100 |
| Sep 29, 2023 | 8.39 | 8.66 | 8.25 | 8.63 | 8.63 | 474,600 |
| Sep 28, 2023 | 9.02 | 9.05 | 8.31 | 8.38 | 8.38 | 456,300 |
| Sep 27, 2023 | 9.03 | 9.05 | 8.77 | 9.02 | 9.02 | 397,600 |
| Sep 26, 2023 | 9.33 | 9.63 | 8.89 | 8.90 | 8.90 | 458,800 |
| Sep 25, 2023 | 9.10 | 9.40 | 9.01 | 9.37 | 9.37 | 592,900 |
| Sep 22, 2023 | 8.91 | 9.14 | 8.91 | 9.11 | 9.11 | 367,600 |
| Sep 21, 2023 | 9.00 | 9.10 | 8.94 | 9.01 | 9.01 | 348,300 |
| Sep 20, 2023 | 8.99 | 9.16 | 8.94 | 9.06 | 9.06 | 349,600 |
| Sep 19, 2023 | 8.90 | 9.01 | 8.76 | 8.99 | 8.99 | 484,400 |
| Sep 18, 2023 | 9.01 | 9.01 | 8.85 | 8.86 | 8.86 | 626,800 |
| Sep 15, 2023 | 9.70 | 9.71 | 8.85 | 9.00 | 9.00 | 2,381,900 |
| Sep 14, 2023 | 9.89 | 9.99 | 9.66 | 9.71 | 9.71 | 487,500 |
| Sep 13, 2023 | 9.78 | 9.96 | 9.74 | 9.87 | 9.87 | 588,800 |
| Sep 12, 2023 | 10.05 | 10.10 | 9.80 | 9.83 | 9.83 | 378,800 |
| Sep 11, 2023 | 9.86 | 10.18 | 9.79 | 10.08 | 10.08 | 550,300 |
| Sep 8, 2023 | 9.71 | 9.94 | 9.68 | 9.88 | 9.88 | 444,200 |
| Sep 7, 2023 | 9.59 | 9.78 | 9.44 | 9.70 | 9.70 | 498,700 |
| Sep 6, 2023 | 9.55 | 9.58 | 9.30 | 9.55 | 9.55 | 657,100 |
| Sep 5, 2023 | 9.79 | 9.84 | 9.51 | 9.52 | 9.52 | 495,400 |
| Sep 1, 2023 | 9.55 | 9.85 | 9.55 | 9.81 | 9.81 | 372,300 |
| Aug 31, 2023 | 9.78 | 9.81 | 9.50 | 9.52 | 9.52 | 297,000 |
| Aug 30, 2023 | 9.75 | 9.89 | 9.72 | 9.78 | 9.78 | 245,000 |
| Aug 29, 2023 | 9.60 | 9.86 | 9.55 | 9.75 | 9.75 | 274,700 |
| Aug 28, 2023 | 9.45 | 9.64 | 9.12 | 9.61 | 9.61 | 229,200 |
| Aug 25, 2023 | 9.48 | 9.54 | 9.39 | 9.45 | 9.45 | 267,700 |
| Aug 24, 2023 | 9.54 | 9.60 | 9.44 | 9.46 | 9.46 | 310,200 |
| Aug 23, 2023 | 9.52 | 9.65 | 9.48 | 9.58 | 9.58 | 572,800 |
| Aug 22, 2023 | 9.47 | 9.54 | 9.28 | 9.44 | 9.44 | 388,100 |
| Aug 21, 2023 | 9.67 | 9.70 | 9.35 | 9.50 | 9.50 | 486,200 |
| Aug 18, 2023 | 9.60 | 9.81 | 9.56 | 9.70 | 9.70 | 324,100 |
| Aug 17, 2023 | 9.75 | 9.81 | 9.59 | 9.63 | 9.63 | 435,900 |
| Aug 16, 2023 | 10.11 | 10.17 | 9.75 | 9.75 | 9.75 | 485,800 |
| Aug 15, 2023 | 10.06 | 10.16 | 9.99 | 10.14 | 10.14 | 365,500 |
| Aug 14, 2023 | 9.94 | 10.16 | 9.89 | 10.07 | 10.07 | 499,700 |
| Aug 11, 2023 | 9.99 | 10.12 | 9.95 | 9.97 | 9.97 | 314,600 |
| Aug 10, 2023 | 10.20 | 10.38 | 10.02 | 10.02 | 10.02 | 408,300 |
| Aug 9, 2023 | 9.72 | 10.22 | 9.72 | 10.20 | 10.20 | 443,300 |
| Aug 8, 2023 | 10.12 | 10.33 | 9.66 | 9.74 | 9.74 | 585,300 |
| Aug 7, 2023 | 9.98 | 10.06 | 9.73 | 9.83 | 9.83 | 370,300 |
| Aug 4, 2023 | 9.90 | 10.12 | 9.90 | 9.95 | 9.95 | 291,200 |
| Aug 3, 2023 | 9.67 | 9.96 | 9.66 | 9.92 | 9.92 | 237,000 |
| Aug 2, 2023 | 9.80 | 9.90 | 9.68 | 9.70 | 9.70 | 250,600 |
| Aug 1, 2023 | 9.89 | 9.99 | 9.86 | 9.89 | 9.89 | 274,300 |
| Jul 31, 2023 | 9.80 | 9.91 | 9.75 | 9.89 | 9.89 | 243,200 |
| Jul 28, 2023 | 9.68 | 9.78 | 9.59 | 9.78 | 9.78 | 384,700 |
| Jul 27, 2023 | 9.61 | 9.64 | 9.43 | 9.62 | 9.62 | 367,700 |
| Jul 26, 2023 | 9.52 | 9.64 | 9.39 | 9.60 | 9.60 | 355,100 |
| Jul 25, 2023 | 9.49 | 9.72 | 9.49 | 9.54 | 9.54 | 235,500 |
| Jul 24, 2023 | 9.63 | 9.71 | 9.52 | 9.66 | 9.66 | 355,400 |
| Jul 21, 2023 | 9.68 | 9.78 | 9.64 | 9.64 | 9.64 | 291,800 |
| Jul 20, 2023 | 9.73 | 9.79 | 9.62 | 9.65 | 9.65 | 300,800 |
| Jul 19, 2023 | 9.97 | 9.97 | 9.65 | 9.66 | 9.66 | 281,600 |
| Jul 18, 2023 | 9.62 | 9.72 | 9.52 | 9.65 | 9.65 | 486,800 |
| Jul 17, 2023 | 9.78 | 9.84 | 9.62 | 9.62 | 9.62 | 409,200 |
| Jul 14, 2023 | 9.84 | 9.90 | 9.71 | 9.79 | 9.79 | 346,800 |
| Jul 13, 2023 | 9.96 | 9.98 | 9.74 | 9.85 | 9.85 | 355,900 |
| Jul 12, 2023 | 10.20 | 10.23 | 9.90 | 9.92 | 9.92 | 456,400 |
| Jul 11, 2023 | 9.95 | 10.20 | 9.95 | 10.11 | 10.11 | 647,900 |
| Jul 10, 2023 | 10.22 | 10.26 | 10.01 | 10.07 | 10.07 | 431,800 |
| Jul 7, 2023 | 10.26 | 10.40 | 10.19 | 10.21 | 10.21 | 464,900 |
| Jul 6, 2023 | 10.30 | 10.32 | 10.13 | 10.27 | 10.27 | 376,600 |
| Jul 5, 2023 | 10.39 | 10.47 | 10.28 | 10.38 | 10.38 | 324,100 |
| Jul 3, 2023 | 10.30 | 10.59 | 10.26 | 10.44 | 10.44 | 320,900 |
| Jun 30, 2023 | 10.37 | 10.49 | 10.26 | 10.35 | 10.35 | 302,700 |
| Jun 29, 2023 | 10.26 | 10.36 | 10.22 | 10.30 | 10.30 | 224,400 |
| Jun 28, 2023 | 10.20 | 10.34 | 10.06 | 10.29 | 10.29 | 332,700 |
| Jun 27, 2023 | 10.24 | 10.24 | 9.98 | 10.16 | 10.16 | 450,600 |
| Jun 26, 2023 | 10.66 | 10.75 | 10.24 | 10.25 | 10.25 | 514,600 |
| Jun 23, 2023 | 10.75 | 10.93 | 10.69 | 10.72 | 10.72 | 2,308,700 |
| Jun 22, 2023 | 10.69 | 10.86 | 10.63 | 10.81 | 10.81 | 352,000 |
| Jun 21, 2023 | 10.53 | 10.77 | 10.22 | 10.67 | 10.67 | 1,227,500 |
| Jun 20, 2023 | 10.57 | 10.72 | 10.45 | 10.51 | 10.51 | 860,400 |
| Jun 16, 2023 | 10.49 | 10.65 | 10.39 | 10.57 | 10.57 | 1,093,400 |
| Jun 15, 2023 | 10.41 | 10.47 | 10.28 | 10.39 | 10.39 | 729,800 |
| Jun 14, 2023 | 10.69 | 10.72 | 10.33 | 10.41 | 10.41 | 760,400 |
| Jun 13, 2023 | 10.49 | 10.84 | 10.43 | 10.72 | 10.72 | 595,400 |
| Jun 12, 2023 | 10.81 | 10.82 | 10.54 | 10.54 | 10.54 | 581,900 |
| Jun 9, 2023 | 11.10 | 11.10 | 10.94 | 11.02 | 11.02 | 350,700 |
| Jun 8, 2023 | 11.13 | 11.19 | 10.99 | 11.15 | 11.15 | 435,600 |
| Jun 7, 2023 | 10.95 | 11.21 | 10.95 | 11.17 | 11.17 | 521,900 |
| Jun 6, 2023 | 11.15 | 11.24 | 10.79 | 10.95 | 10.95 | 596,800 |
| Jun 5, 2023 | 11.03 | 11.20 | 10.96 | 11.14 | 11.14 | 425,400 |
| Jun 2, 2023 | 11.19 | 11.22 | 10.81 | 11.09 | 11.09 | 536,000 |
| Jun 1, 2023 | 11.17 | 11.28 | 11.04 | 11.13 | 11.13 | 438,000 |
| May 31, 2023 | 11.12 | 11.26 | 10.97 | 11.18 | 11.18 | 628,400 |
| May 30, 2023 | 10.93 | 11.11 | 10.93 | 11.08 | 11.08 | 445,400 |
| May 26, 2023 | 11.01 | 11.19 | 11.00 | 11.06 | 11.06 | 399,200 |
| May 25, 2023 | 10.87 | 11.15 | 10.77 | 11.04 | 11.04 | 488,700 |
| May 24, 2023 | 10.98 | 11.00 | 10.66 | 10.94 | 10.94 | 598,200 |
| May 23, 2023 | 10.94 | 11.10 | 10.89 | 11.04 | 11.04 | 464,600 |
| May 22, 2023 | 11.24 | 11.35 | 10.94 | 10.97 | 10.97 | 431,500 |
| May 19, 2023 | 11.02 | 11.35 | 10.91 | 11.21 | 11.21 | 1,449,900 |
| May 18, 2023 | 10.75 | 10.94 | 10.61 | 10.89 | 10.89 | 456,200 |
| May 17, 2023 | 11.10 | 11.10 | 10.51 | 10.79 | 10.79 | 879,600 |
| May 16, 2023 | 11.13 | 11.24 | 11.01 | 11.11 | 11.11 | 327,600 |
| May 15, 2023 | 11.19 | 11.39 | 11.19 | 11.26 | 11.26 | 437,000 |
| May 12, 2023 | 11.11 | 11.32 | 11.09 | 11.30 | 11.30 | 345,800 |
| May 11, 2023 | 11.43 | 11.43 | 10.86 | 11.09 | 11.09 | 612,400 |
| May 10, 2023 | 11.43 | 11.57 | 11.38 | 11.47 | 11.47 | 652,500 |
| May 9, 2023 | 11.98 | 11.98 | 11.07 | 11.38 | 11.38 | 651,000 |
| May 8, 2023 | 11.30 | 11.38 | 11.22 | 11.33 | 11.33 | 501,800 |
| May 5, 2023 | 11.36 | 11.48 | 11.20 | 11.33 | 11.33 | 468,900 |
| May 4, 2023 | 11.18 | 11.31 | 11.14 | 11.24 | 11.24 | 510,400 |
| May 3, 2023 | 11.00 | 11.41 | 11.00 | 11.24 | 11.24 | 542,400 |
| May 2, 2023 | 10.98 | 11.08 | 10.83 | 10.95 | 10.95 | 489,100 |
| May 1, 2023 | 10.93 | 11.13 | 10.74 | 11.01 | 11.01 | 419,700 |
| Apr 28, 2023 | 10.91 | 10.91 | 10.67 | 10.83 | 10.83 | 450,100 |
| Apr 27, 2023 | 11.12 | 11.12 | 10.72 | 10.81 | 10.81 | 399,200 |
| Apr 26, 2023 | 11.09 | 11.15 | 10.75 | 11.09 | 11.09 | 484,600 |
| Apr 25, 2023 | 11.30 | 11.41 | 11.14 | 11.19 | 11.19 | 425,400 |
| Apr 24, 2023 | 11.56 | 11.59 | 10.99 | 11.26 | 11.26 | 436,600 |
| Apr 21, 2023 | 11.51 | 11.68 | 11.45 | 11.56 | 11.56 | 392,900 |
| Apr 20, 2023 | 11.52 | 11.67 | 11.44 | 11.53 | 11.53 | 437,300 |
Related Tickers
TIL Instil Bio, Inc.
10.64
+3.30%
PMVP PMV Pharmaceuticals, Inc.
1.6100
-0.62%
ANAB AnaptysBio, Inc.
19.87
+0.20%
NXTC NextCure, Inc.
1.6000
+1.91%
ALGS Aligos Therapeutics, Inc.
0.7500
-5.43%
STTK Shattuck Labs, Inc.
9.58
-5.43%
PRTC PureTech Health plc
26.15
-0.46%
ASMB Assembly Biosciences, Inc.
13.41
+0.60%
RPHM Reneo Pharmaceuticals, Inc.
1.7400
-1.14%
THAR Tharimmune, Inc.
0.3770
+1.54%