NasdaqCM - Nasdaq Real Time Price • USD
TG Therapeutics, Inc. (TGTX)
At close: April 24 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 24, 2024 | 14.28 | 14.35 | 13.74 | 13.98 | 13.98 | 2,725,100 |
Apr 23, 2024 | 14.17 | 14.56 | 14.17 | 14.25 | 14.25 | 3,222,800 |
Apr 22, 2024 | 13.95 | 14.31 | 13.65 | 14.10 | 14.10 | 2,273,600 |
Apr 19, 2024 | 13.87 | 14.02 | 13.26 | 13.78 | 13.78 | 3,666,000 |
Apr 18, 2024 | 13.99 | 14.63 | 13.85 | 13.99 | 13.99 | 3,483,800 |
Apr 17, 2024 | 14.06 | 14.14 | 13.55 | 13.82 | 13.82 | 3,076,500 |
Apr 16, 2024 | 13.98 | 14.17 | 13.77 | 14.00 | 14.00 | 1,614,400 |
Apr 15, 2024 | 14.15 | 14.57 | 13.94 | 14.07 | 14.07 | 2,269,300 |
Apr 12, 2024 | 14.76 | 14.87 | 13.91 | 14.16 | 14.16 | 3,880,000 |
Apr 11, 2024 | 14.81 | 14.99 | 14.59 | 14.76 | 14.76 | 2,242,300 |
Apr 10, 2024 | 14.56 | 15.06 | 14.44 | 14.71 | 14.71 | 2,985,300 |
Apr 9, 2024 | 15.16 | 15.37 | 14.98 | 15.10 | 15.10 | 1,943,200 |
Apr 8, 2024 | 14.62 | 15.03 | 14.31 | 14.97 | 14.97 | 2,003,400 |
Apr 5, 2024 | 14.36 | 14.65 | 14.19 | 14.52 | 14.52 | 2,299,600 |
Apr 4, 2024 | 14.65 | 14.88 | 14.38 | 14.46 | 14.46 | 2,635,200 |
Apr 3, 2024 | 14.39 | 14.59 | 14.04 | 14.47 | 14.47 | 2,289,300 |
Apr 2, 2024 | 14.43 | 14.59 | 14.13 | 14.44 | 14.44 | 2,768,400 |
Apr 1, 2024 | 15.13 | 15.18 | 14.65 | 14.77 | 14.77 | 2,219,600 |
Mar 28, 2024 | 15.56 | 15.60 | 15.15 | 15.21 | 15.21 | 2,328,100 |
Mar 27, 2024 | 15.55 | 15.61 | 15.06 | 15.57 | 15.57 | 1,454,700 |
Mar 26, 2024 | 15.83 | 15.99 | 15.24 | 15.44 | 15.44 | 2,651,500 |
Mar 25, 2024 | 15.46 | 15.82 | 15.40 | 15.69 | 15.69 | 1,770,900 |
Mar 22, 2024 | 15.24 | 15.76 | 15.03 | 15.49 | 15.49 | 2,044,600 |
Mar 21, 2024 | 15.55 | 15.79 | 15.10 | 15.25 | 15.25 | 2,156,200 |
Mar 20, 2024 | 15.20 | 15.44 | 14.88 | 15.37 | 15.37 | 2,094,400 |
Mar 19, 2024 | 15.05 | 15.57 | 14.95 | 15.33 | 15.33 | 2,617,900 |
Mar 18, 2024 | 15.09 | 15.29 | 14.51 | 15.05 | 15.05 | 2,670,500 |
Mar 15, 2024 | 15.26 | 15.67 | 15.09 | 15.22 | 15.22 | 4,004,700 |
Mar 14, 2024 | 15.56 | 15.74 | 15.07 | 15.36 | 15.36 | 3,483,600 |
Mar 13, 2024 | 15.77 | 16.03 | 15.63 | 15.73 | 15.73 | 2,677,600 |
Mar 12, 2024 | 16.30 | 16.63 | 15.74 | 15.84 | 15.84 | 2,868,700 |
Mar 11, 2024 | 16.71 | 16.98 | 16.15 | 16.37 | 16.37 | 3,392,600 |
Mar 8, 2024 | 18.21 | 18.29 | 16.61 | 16.78 | 16.78 | 5,251,800 |
Mar 7, 2024 | 18.36 | 19.02 | 17.93 | 18.00 | 18.00 | 2,891,300 |
Mar 6, 2024 | 18.34 | 18.97 | 17.97 | 18.23 | 18.23 | 3,351,700 |
Mar 5, 2024 | 17.59 | 18.13 | 17.49 | 18.08 | 18.08 | 2,876,100 |
Mar 4, 2024 | 17.93 | 18.25 | 17.40 | 17.87 | 17.87 | 5,326,000 |
Mar 1, 2024 | 17.54 | 18.38 | 17.43 | 17.96 | 17.96 | 4,844,300 |
Feb 29, 2024 | 17.85 | 18.08 | 16.89 | 17.22 | 17.22 | 6,206,300 |
Feb 28, 2024 | 16.18 | 18.89 | 15.90 | 17.63 | 17.63 | 16,649,200 |
Feb 27, 2024 | 13.82 | 14.06 | 13.35 | 13.91 | 13.91 | 6,059,000 |
Feb 26, 2024 | 13.50 | 13.73 | 13.00 | 13.36 | 13.36 | 4,995,200 |
Feb 23, 2024 | 13.36 | 13.56 | 13.19 | 13.32 | 13.32 | 2,402,900 |
Feb 22, 2024 | 13.13 | 13.60 | 12.90 | 13.44 | 13.44 | 3,681,300 |
Feb 21, 2024 | 13.01 | 13.28 | 12.84 | 13.02 | 13.02 | 3,087,800 |
Feb 20, 2024 | 13.75 | 13.85 | 13.16 | 13.23 | 13.23 | 3,879,100 |
Feb 16, 2024 | 14.21 | 14.23 | 13.81 | 13.83 | 13.83 | 2,820,900 |
Feb 15, 2024 | 14.35 | 14.62 | 14.10 | 14.40 | 14.40 | 2,564,000 |
Feb 14, 2024 | 14.25 | 14.39 | 13.90 | 14.19 | 14.19 | 2,827,200 |
Feb 13, 2024 | 14.48 | 14.56 | 13.80 | 13.93 | 13.93 | 4,865,300 |
Feb 12, 2024 | 14.91 | 15.19 | 14.68 | 15.18 | 15.18 | 3,759,200 |
Feb 9, 2024 | 14.83 | 15.10 | 14.60 | 14.74 | 14.74 | 3,808,800 |
Feb 8, 2024 | 14.32 | 14.82 | 13.96 | 14.64 | 14.64 | 3,950,400 |
Feb 7, 2024 | 15.35 | 15.35 | 14.36 | 14.37 | 14.37 | 3,750,400 |
Feb 6, 2024 | 15.25 | 15.58 | 14.91 | 15.35 | 15.35 | 3,654,000 |
Feb 5, 2024 | 16.48 | 16.52 | 14.64 | 15.31 | 15.31 | 6,843,200 |
Feb 2, 2024 | 16.50 | 16.71 | 16.25 | 16.46 | 16.46 | 2,513,700 |
Feb 1, 2024 | 16.39 | 17.11 | 15.98 | 16.88 | 16.88 | 3,256,900 |
Jan 31, 2024 | 16.10 | 17.06 | 15.83 | 16.24 | 16.24 | 5,574,100 |
Jan 30, 2024 | 16.18 | 16.28 | 15.90 | 16.17 | 16.17 | 2,133,500 |
Jan 29, 2024 | 15.83 | 16.28 | 15.61 | 16.25 | 16.25 | 3,204,300 |
Jan 26, 2024 | 16.03 | 16.21 | 15.79 | 15.80 | 15.80 | 5,341,400 |
Jan 25, 2024 | 15.69 | 16.22 | 15.66 | 15.98 | 15.98 | 2,635,700 |
Jan 24, 2024 | 16.25 | 16.37 | 15.56 | 15.67 | 15.67 | 3,742,600 |
Jan 23, 2024 | 16.35 | 16.42 | 15.44 | 15.81 | 15.81 | 3,881,200 |
Jan 22, 2024 | 15.19 | 16.25 | 15.05 | 16.22 | 16.22 | 4,790,200 |
Jan 19, 2024 | 15.17 | 15.35 | 14.83 | 15.07 | 15.07 | 3,697,900 |
Jan 18, 2024 | 15.38 | 15.39 | 14.87 | 15.14 | 15.14 | 3,177,200 |
Jan 17, 2024 | 14.74 | 15.31 | 14.55 | 15.30 | 15.30 | 5,166,500 |
Jan 16, 2024 | 15.50 | 15.53 | 14.92 | 15.16 | 15.16 | 6,069,300 |
Jan 12, 2024 | 17.22 | 17.34 | 15.68 | 15.77 | 15.77 | 8,211,400 |
Jan 11, 2024 | 17.68 | 18.53 | 17.15 | 17.22 | 17.22 | 7,296,200 |
Jan 10, 2024 | 22.55 | 22.67 | 16.83 | 17.77 | 17.77 | 24,275,500 |
Jan 9, 2024 | 19.55 | 21.32 | 19.40 | 21.01 | 21.01 | 7,981,100 |
Jan 8, 2024 | 19.71 | 21.56 | 19.71 | 21.30 | 21.30 | 7,150,700 |
Jan 5, 2024 | 17.57 | 19.80 | 17.56 | 19.65 | 19.65 | 8,540,000 |
Jan 4, 2024 | 16.86 | 18.25 | 16.70 | 18.02 | 18.02 | 5,500,200 |
Jan 3, 2024 | 16.70 | 17.23 | 16.44 | 16.91 | 16.91 | 4,648,400 |
Jan 2, 2024 | 16.73 | 17.37 | 16.38 | 17.04 | 17.04 | 3,607,400 |
Dec 29, 2023 | 17.51 | 17.78 | 16.97 | 17.08 | 17.08 | 3,821,600 |
Dec 28, 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 17.62 | 6,248,600 |
Dec 27, 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 17.05 | 3,143,700 |
Dec 26, 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 16.99 | 4,888,700 |
Dec 22, 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 17.00 | 6,076,400 |
Dec 21, 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 17.15 | 7,281,600 |
Dec 20, 2023 | 18.59 | 18.69 | 17.16 | 17.21 | 17.21 | 4,881,100 |
Dec 19, 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 18.81 | 4,192,000 |
Dec 18, 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 18.19 | 4,376,600 |
Dec 15, 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 18.48 | 9,517,600 |
Dec 14, 2023 | 17.21 | 18.07 | 17.04 | 18.00 | 18.00 | 7,255,100 |
Dec 13, 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 16.69 | 5,238,900 |
Dec 12, 2023 | 15.21 | 15.93 | 14.98 | 15.74 | 15.74 | 3,746,400 |
Dec 11, 2023 | 15.59 | 15.62 | 14.93 | 15.21 | 15.21 | 4,486,200 |
Dec 8, 2023 | 16.20 | 16.70 | 15.64 | 15.72 | 15.72 | 4,323,700 |
Dec 7, 2023 | 16.56 | 16.99 | 15.98 | 16.03 | 16.03 | 5,435,300 |
Dec 6, 2023 | 14.93 | 16.70 | 14.81 | 16.45 | 16.45 | 8,758,100 |
Dec 5, 2023 | 14.26 | 14.79 | 14.07 | 14.32 | 14.32 | 3,664,200 |
Dec 4, 2023 | 13.75 | 14.43 | 13.46 | 14.42 | 14.42 | 4,808,400 |
Dec 1, 2023 | 12.76 | 13.84 | 12.37 | 13.83 | 13.83 | 5,588,800 |
Nov 30, 2023 | 12.67 | 13.83 | 12.66 | 12.81 | 12.81 | 6,732,600 |
Nov 29, 2023 | 12.75 | 13.20 | 12.47 | 12.49 | 12.49 | 3,174,600 |
Nov 28, 2023 | 12.47 | 12.67 | 12.32 | 12.63 | 12.63 | 3,380,400 |
Nov 27, 2023 | 12.65 | 12.85 | 12.30 | 12.68 | 12.68 | 2,469,500 |
Nov 24, 2023 | 12.66 | 13.06 | 12.54 | 12.79 | 12.79 | 1,597,100 |
Nov 22, 2023 | 12.48 | 12.95 | 12.26 | 12.67 | 12.67 | 3,589,500 |
Nov 21, 2023 | 12.62 | 13.17 | 12.25 | 12.32 | 12.32 | 5,142,100 |
Nov 20, 2023 | 12.20 | 12.88 | 11.86 | 12.82 | 12.82 | 6,249,800 |
Nov 17, 2023 | 11.35 | 12.10 | 11.28 | 12.07 | 12.07 | 5,523,000 |
Nov 16, 2023 | 11.40 | 11.42 | 10.98 | 11.26 | 11.26 | 3,950,200 |
Nov 15, 2023 | 10.93 | 12.01 | 10.81 | 11.27 | 11.27 | 6,844,100 |
Nov 14, 2023 | 10.83 | 11.07 | 10.42 | 10.95 | 10.95 | 4,545,700 |
Nov 13, 2023 | 10.16 | 10.27 | 9.81 | 10.25 | 10.25 | 3,406,800 |
Nov 10, 2023 | 10.23 | 10.47 | 10.12 | 10.22 | 10.22 | 3,471,200 |
Nov 9, 2023 | 10.73 | 10.77 | 10.01 | 10.14 | 10.14 | 4,822,400 |
Nov 8, 2023 | 10.87 | 11.43 | 10.71 | 10.79 | 10.79 | 5,920,400 |
Nov 7, 2023 | 10.32 | 10.97 | 10.13 | 10.83 | 10.83 | 4,916,100 |
Nov 6, 2023 | 11.10 | 11.17 | 10.05 | 10.25 | 10.25 | 7,420,000 |
Nov 3, 2023 | 10.87 | 11.56 | 10.56 | 11.06 | 11.06 | 13,825,800 |
Nov 2, 2023 | 10.12 | 11.24 | 9.87 | 10.41 | 10.41 | 16,698,600 |
Nov 1, 2023 | 10.19 | 11.44 | 9.34 | 10.12 | 10.12 | 50,843,300 |
Oct 31, 2023 | 7.34 | 7.86 | 7.17 | 7.73 | 7.73 | 6,437,400 |
Oct 30, 2023 | 7.00 | 7.94 | 6.98 | 7.39 | 7.39 | 6,247,500 |
Oct 27, 2023 | 7.26 | 7.26 | 6.89 | 6.96 | 6.96 | 5,110,000 |
Oct 26, 2023 | 7.07 | 7.23 | 6.92 | 7.20 | 7.20 | 3,374,100 |
Oct 25, 2023 | 7.40 | 7.46 | 6.91 | 7.02 | 7.02 | 5,225,400 |
Oct 24, 2023 | 6.77 | 7.65 | 6.77 | 7.41 | 7.41 | 5,629,000 |
Oct 23, 2023 | 6.68 | 6.85 | 6.52 | 6.69 | 6.69 | 4,261,100 |
Oct 20, 2023 | 6.68 | 6.82 | 6.53 | 6.75 | 6.75 | 4,382,800 |
Oct 19, 2023 | 6.89 | 7.16 | 6.63 | 6.68 | 6.68 | 10,392,400 |
Oct 18, 2023 | 6.80 | 6.86 | 6.58 | 6.84 | 6.84 | 5,042,100 |
Oct 17, 2023 | 6.70 | 7.03 | 6.66 | 6.84 | 6.84 | 4,095,800 |
Oct 16, 2023 | 6.65 | 6.86 | 6.46 | 6.80 | 6.80 | 3,512,100 |
Oct 13, 2023 | 6.95 | 7.00 | 6.53 | 6.69 | 6.69 | 4,877,300 |
Oct 12, 2023 | 7.17 | 7.21 | 6.85 | 6.94 | 6.94 | 3,737,500 |
Oct 11, 2023 | 7.63 | 7.76 | 7.12 | 7.29 | 7.29 | 4,036,100 |
Oct 10, 2023 | 7.16 | 7.60 | 7.16 | 7.41 | 7.41 | 3,634,100 |
Oct 9, 2023 | 7.40 | 7.51 | 7.13 | 7.16 | 7.16 | 4,474,000 |
Oct 6, 2023 | 7.78 | 7.97 | 7.42 | 7.78 | 7.78 | 4,239,800 |
Oct 5, 2023 | 7.75 | 8.09 | 7.63 | 7.90 | 7.90 | 3,999,900 |
Oct 4, 2023 | 7.92 | 7.93 | 7.72 | 7.75 | 7.75 | 2,261,800 |
Oct 3, 2023 | 8.16 | 8.22 | 7.79 | 7.96 | 7.96 | 2,690,000 |
Oct 2, 2023 | 8.45 | 8.45 | 7.99 | 8.16 | 8.16 | 3,394,700 |
Sep 29, 2023 | 8.81 | 8.89 | 8.14 | 8.36 | 8.36 | 5,645,100 |
Sep 28, 2023 | 8.82 | 8.86 | 8.55 | 8.77 | 8.77 | 2,218,300 |
Sep 27, 2023 | 8.81 | 9.03 | 8.51 | 8.82 | 8.82 | 3,217,800 |
Sep 26, 2023 | 9.01 | 9.36 | 8.59 | 8.77 | 8.77 | 4,580,100 |
Sep 25, 2023 | 9.01 | 9.21 | 8.85 | 8.98 | 8.98 | 3,730,700 |
Sep 22, 2023 | 9.27 | 9.51 | 9.13 | 9.14 | 9.14 | 2,542,300 |
Sep 21, 2023 | 9.24 | 9.36 | 9.03 | 9.25 | 9.25 | 3,237,900 |
Sep 20, 2023 | 9.59 | 9.66 | 9.29 | 9.30 | 9.30 | 2,643,900 |
Sep 19, 2023 | 9.49 | 9.69 | 9.34 | 9.59 | 9.59 | 2,707,400 |
Sep 18, 2023 | 10.00 | 10.07 | 9.36 | 9.51 | 9.51 | 5,935,400 |
Sep 15, 2023 | 10.19 | 10.31 | 9.97 | 10.14 | 10.14 | 11,310,700 |
Sep 14, 2023 | 10.15 | 10.36 | 10.03 | 10.19 | 10.19 | 2,398,100 |
Sep 13, 2023 | 10.72 | 10.85 | 10.13 | 10.13 | 10.13 | 3,384,400 |
Sep 12, 2023 | 10.51 | 10.92 | 10.45 | 10.71 | 10.71 | 2,942,500 |
Sep 11, 2023 | 10.48 | 10.72 | 10.23 | 10.62 | 10.62 | 3,948,800 |
Sep 8, 2023 | 10.99 | 11.00 | 10.16 | 10.39 | 10.39 | 7,077,700 |
Sep 7, 2023 | 10.92 | 11.40 | 10.88 | 11.29 | 11.29 | 3,350,000 |
Sep 6, 2023 | 10.66 | 11.28 | 10.53 | 11.05 | 11.05 | 5,813,800 |
Sep 5, 2023 | 10.52 | 10.95 | 10.51 | 10.68 | 10.68 | 2,985,300 |
Sep 1, 2023 | 10.52 | 10.81 | 10.52 | 10.61 | 10.61 | 2,381,700 |
Aug 31, 2023 | 10.59 | 10.71 | 10.39 | 10.47 | 10.47 | 2,040,400 |
Aug 30, 2023 | 10.46 | 10.84 | 10.23 | 10.59 | 10.59 | 3,229,500 |
Aug 29, 2023 | 10.25 | 10.58 | 10.24 | 10.46 | 10.46 | 3,222,600 |
Aug 28, 2023 | 10.51 | 10.53 | 10.08 | 10.27 | 10.27 | 2,603,900 |
Aug 25, 2023 | 10.33 | 10.70 | 10.27 | 10.48 | 10.48 | 2,810,100 |
Aug 24, 2023 | 10.55 | 10.55 | 10.04 | 10.36 | 10.36 | 3,073,600 |
Aug 23, 2023 | 10.58 | 10.84 | 10.48 | 10.53 | 10.53 | 2,914,100 |
Aug 22, 2023 | 10.40 | 10.68 | 10.27 | 10.55 | 10.55 | 3,518,800 |
Aug 21, 2023 | 10.30 | 10.47 | 10.02 | 10.37 | 10.37 | 3,164,700 |
Aug 18, 2023 | 10.30 | 10.68 | 10.23 | 10.35 | 10.35 | 3,177,100 |
Aug 17, 2023 | 10.81 | 10.97 | 10.31 | 10.39 | 10.39 | 3,552,800 |
Aug 16, 2023 | 11.52 | 11.52 | 10.62 | 10.75 | 10.75 | 4,347,000 |
Aug 15, 2023 | 11.08 | 11.80 | 10.84 | 11.53 | 11.53 | 5,382,000 |
Aug 14, 2023 | 10.08 | 11.43 | 9.65 | 11.10 | 11.10 | 11,594,700 |
Aug 11, 2023 | 9.18 | 10.32 | 9.15 | 10.13 | 10.13 | 7,475,900 |
Aug 10, 2023 | 9.72 | 9.82 | 9.51 | 9.70 | 9.70 | 3,834,600 |
Aug 9, 2023 | 9.65 | 9.82 | 9.51 | 9.68 | 9.68 | 4,412,300 |
Aug 8, 2023 | 10.00 | 10.07 | 9.53 | 9.65 | 9.65 | 8,397,800 |
Aug 7, 2023 | 10.65 | 10.70 | 9.86 | 10.10 | 10.10 | 8,563,200 |
Aug 4, 2023 | 11.16 | 11.34 | 10.48 | 10.71 | 10.71 | 6,307,000 |
Aug 3, 2023 | 10.59 | 11.83 | 10.54 | 11.20 | 11.20 | 12,951,800 |
Aug 2, 2023 | 10.67 | 11.23 | 10.32 | 10.55 | 10.55 | 12,895,300 |
Aug 1, 2023 | 11.88 | 12.00 | 9.58 | 10.49 | 10.49 | 37,898,000 |
Jul 31, 2023 | 19.94 | 20.93 | 19.56 | 20.69 | 20.69 | 7,137,300 |
Jul 28, 2023 | 20.26 | 20.35 | 19.64 | 19.70 | 19.70 | 3,136,300 |
Jul 27, 2023 | 20.50 | 20.74 | 19.75 | 19.82 | 19.82 | 4,945,900 |
Jul 26, 2023 | 20.14 | 20.50 | 19.90 | 20.23 | 20.23 | 2,724,000 |
Jul 25, 2023 | 20.24 | 20.42 | 19.70 | 20.14 | 20.14 | 3,213,900 |
Jul 24, 2023 | 20.65 | 20.99 | 19.92 | 20.28 | 20.28 | 3,698,800 |
Jul 21, 2023 | 21.09 | 21.15 | 20.30 | 20.62 | 20.62 | 3,339,100 |
Jul 20, 2023 | 21.15 | 21.55 | 20.76 | 20.95 | 20.95 | 2,045,800 |
Jul 19, 2023 | 21.26 | 21.76 | 20.90 | 21.24 | 21.24 | 2,713,300 |
Jul 18, 2023 | 21.30 | 22.30 | 21.17 | 21.37 | 21.37 | 3,316,400 |
Jul 17, 2023 | 22.10 | 22.59 | 21.37 | 21.48 | 21.48 | 3,084,900 |
Jul 14, 2023 | 22.03 | 22.64 | 21.41 | 22.10 | 22.10 | 3,673,700 |
Jul 13, 2023 | 23.00 | 24.38 | 21.01 | 21.75 | 21.75 | 13,621,600 |
Jul 12, 2023 | 25.68 | 25.82 | 25.21 | 25.46 | 25.46 | 1,981,500 |
Jul 11, 2023 | 26.60 | 26.60 | 25.02 | 25.40 | 25.40 | 2,328,500 |
Jul 10, 2023 | 25.05 | 26.95 | 24.96 | 26.50 | 26.50 | 3,573,100 |
Jul 7, 2023 | 25.07 | 25.93 | 24.69 | 24.96 | 24.96 | 5,363,500 |
Jul 6, 2023 | 22.57 | 23.32 | 22.02 | 23.04 | 23.04 | 1,800,800 |
Jul 5, 2023 | 22.78 | 23.83 | 22.77 | 23.10 | 23.10 | 2,014,800 |
Jul 3, 2023 | 25.02 | 25.04 | 22.20 | 22.75 | 22.75 | 2,602,900 |
Jun 30, 2023 | 24.50 | 25.28 | 24.00 | 24.84 | 24.84 | 2,664,300 |
Jun 29, 2023 | 24.10 | 24.48 | 23.66 | 24.11 | 24.11 | 2,263,200 |
Jun 28, 2023 | 23.05 | 24.16 | 22.70 | 24.02 | 24.02 | 3,151,500 |
Jun 27, 2023 | 22.67 | 23.00 | 22.26 | 22.83 | 22.83 | 2,540,800 |
Jun 26, 2023 | 24.14 | 24.67 | 22.79 | 22.87 | 22.87 | 2,581,600 |
Jun 23, 2023 | 23.37 | 24.16 | 22.95 | 23.60 | 23.60 | 3,627,600 |
Jun 22, 2023 | 23.64 | 24.40 | 23.51 | 23.71 | 23.71 | 2,521,800 |
Jun 21, 2023 | 23.92 | 24.63 | 23.76 | 23.80 | 23.80 | 3,105,400 |
Jun 20, 2023 | 25.50 | 25.51 | 23.67 | 24.22 | 24.22 | 3,977,700 |
Jun 16, 2023 | 27.00 | 27.80 | 25.50 | 25.67 | 25.67 | 7,992,100 |
Jun 15, 2023 | 26.93 | 26.97 | 26.36 | 26.48 | 26.48 | 2,356,600 |
Jun 14, 2023 | 27.32 | 27.58 | 26.51 | 27.18 | 27.18 | 2,039,200 |
Jun 13, 2023 | 26.31 | 27.83 | 26.31 | 27.48 | 27.48 | 2,262,000 |
Jun 12, 2023 | 27.72 | 27.86 | 26.14 | 26.20 | 26.20 | 3,360,400 |
Jun 9, 2023 | 29.04 | 29.14 | 27.15 | 27.46 | 27.46 | 6,978,400 |
Jun 8, 2023 | 27.00 | 29.32 | 26.90 | 28.98 | 28.98 | 5,180,400 |
Jun 7, 2023 | 26.50 | 27.73 | 25.71 | 27.00 | 27.00 | 3,244,300 |
Jun 6, 2023 | 25.56 | 26.90 | 25.23 | 26.49 | 26.49 | 2,057,700 |
Jun 5, 2023 | 26.21 | 27.31 | 25.76 | 25.85 | 25.85 | 3,880,800 |
Jun 2, 2023 | 27.60 | 27.75 | 26.20 | 26.56 | 26.56 | 2,547,400 |
Jun 1, 2023 | 26.75 | 28.22 | 26.02 | 27.42 | 27.42 | 2,849,100 |
May 31, 2023 | 25.42 | 27.21 | 25.38 | 26.63 | 26.63 | 4,352,800 |
May 30, 2023 | 27.36 | 28.00 | 24.81 | 25.49 | 25.49 | 5,202,100 |
May 26, 2023 | 27.09 | 27.42 | 26.73 | 27.20 | 27.20 | 2,583,500 |
May 25, 2023 | 28.00 | 28.00 | 25.95 | 27.03 | 27.03 | 3,474,700 |
May 24, 2023 | 28.29 | 28.55 | 27.65 | 27.97 | 27.97 | 2,253,400 |
May 23, 2023 | 28.58 | 29.63 | 28.54 | 28.76 | 28.76 | 2,079,700 |
May 22, 2023 | 29.91 | 30.07 | 28.45 | 28.58 | 28.58 | 3,665,300 |
May 19, 2023 | 30.75 | 30.84 | 29.52 | 29.95 | 29.95 | 2,537,500 |
May 18, 2023 | 31.12 | 31.54 | 29.91 | 30.64 | 30.64 | 2,581,200 |
May 17, 2023 | 30.42 | 31.81 | 30.03 | 31.63 | 31.63 | 2,153,700 |
May 16, 2023 | 29.67 | 30.84 | 29.16 | 30.39 | 30.39 | 3,009,700 |
May 15, 2023 | 30.90 | 31.92 | 30.34 | 31.15 | 31.15 | 3,013,100 |
May 12, 2023 | 33.52 | 33.58 | 30.46 | 30.89 | 30.89 | 5,891,600 |
May 11, 2023 | 34.11 | 34.80 | 33.11 | 33.71 | 33.71 | 3,601,600 |
May 10, 2023 | 34.43 | 35.22 | 33.69 | 34.79 | 34.79 | 4,041,800 |
May 9, 2023 | 32.95 | 33.38 | 32.18 | 32.63 | 32.63 | 4,714,700 |
May 8, 2023 | 34.09 | 34.21 | 32.13 | 33.10 | 33.10 | 4,599,100 |
May 5, 2023 | 35.00 | 35.32 | 33.60 | 34.29 | 34.29 | 5,033,200 |
May 4, 2023 | 34.85 | 35.67 | 33.41 | 35.00 | 35.00 | 5,389,800 |
May 3, 2023 | 31.45 | 35.49 | 31.35 | 34.87 | 34.87 | 10,625,100 |
May 2, 2023 | 30.82 | 32.30 | 30.01 | 31.16 | 31.16 | 7,313,000 |
May 1, 2023 | 25.50 | 30.96 | 25.12 | 30.64 | 30.64 | 14,930,000 |
Apr 28, 2023 | 23.10 | 25.35 | 22.84 | 24.83 | 24.83 | 4,955,200 |
Apr 27, 2023 | 22.30 | 23.90 | 22.10 | 23.33 | 23.33 | 4,535,000 |
Apr 26, 2023 | 22.33 | 23.05 | 22.00 | 22.10 | 22.10 | 2,329,700 |
Apr 25, 2023 | 22.65 | 24.50 | 21.86 | 22.38 | 22.38 | 5,062,400 |
Related Tickers
AXSM Axsome Therapeutics, Inc.
71.17
-2.61%
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
AUPH Aurinia Pharmaceuticals Inc.
5.03
-1.18%
OCUL Ocular Therapeutix, Inc.
4.6450
-7.10%
ARDX Ardelyx, Inc.
6.43
+0.63%
ALT Altimmune, Inc.
7.08
-6.47%
MCRB Seres Therapeutics, Inc.
0.7295
-4.01%
VKTX Viking Therapeutics, Inc.
65.07
+0.22%