NasdaqGS - Delayed Quote USD
Opthea Limited (OPT)
At close: October 18 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.0750 | 5.1500 | 4.9800 | 4.9900 | 4.9900 | 5,100 |
| Oct 17, 2024 | 5.0800 | 5.2300 | 4.9720 | 5.0290 | 5.0290 | 16,500 |
| Oct 16, 2024 | 4.9700 | 5.1500 | 4.9380 | 5.0800 | 5.0800 | 24,800 |
| Oct 15, 2024 | 4.9500 | 4.9500 | 4.8550 | 4.9100 | 4.9100 | 11,600 |
| Oct 14, 2024 | 5.3800 | 5.4500 | 4.7000 | 4.9000 | 4.9000 | 40,900 |
| Oct 11, 2024 | 4.7500 | 5.2500 | 4.7500 | 5.1300 | 5.1300 | 68,900 |
| Oct 10, 2024 | 4.7200 | 4.7800 | 4.5800 | 4.7000 | 4.7000 | 21,000 |
| Oct 9, 2024 | 4.6900 | 4.7600 | 4.5920 | 4.7090 | 4.7090 | 26,100 |
| Oct 8, 2024 | 4.7400 | 4.7800 | 4.5470 | 4.6240 | 4.6240 | 39,100 |
| Oct 7, 2024 | 4.6000 | 4.7100 | 4.4800 | 4.7100 | 4.7100 | 51,500 |
| Oct 4, 2024 | 4.5200 | 4.5900 | 4.4800 | 4.4800 | 4.4800 | 36,700 |
| Oct 3, 2024 | 4.7000 | 4.7300 | 4.3300 | 4.4600 | 4.4600 | 41,400 |
| Oct 2, 2024 | 4.9100 | 4.9100 | 4.5310 | 4.6000 | 4.6000 | 57,800 |
| Oct 1, 2024 | 4.1500 | 4.7200 | 4.0800 | 4.6250 | 4.6250 | 132,800 |
| Sep 30, 2024 | 3.8700 | 4.1600 | 3.8700 | 4.0700 | 4.0700 | 47,100 |
| Sep 27, 2024 | 4.0700 | 4.1400 | 3.5900 | 3.9700 | 3.9700 | 46,100 |
| Sep 26, 2024 | 4.1600 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 34,000 |
| Sep 25, 2024 | 3.8900 | 4.2200 | 3.8900 | 4.1180 | 4.1180 | 18,300 |
| Sep 24, 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8900 | 3.8900 | 19,800 |
| Sep 23, 2024 | 4.1200 | 4.1600 | 3.8900 | 3.9000 | 3.9000 | 63,000 |
| Sep 20, 2024 | 3.9500 | 4.0500 | 3.8350 | 3.9690 | 3.9690 | 36,600 |
| Sep 19, 2024 | 3.6900 | 3.8600 | 3.6700 | 3.8600 | 3.8600 | 18,400 |
| Sep 18, 2024 | 3.5800 | 3.6900 | 3.4500 | 3.5020 | 3.5020 | 26,600 |
| Sep 17, 2024 | 3.3200 | 3.4140 | 3.3200 | 3.4140 | 3.4140 | 6,600 |
| Sep 16, 2024 | 3.3000 | 3.4860 | 3.2200 | 3.3250 | 3.3250 | 20,500 |
| Sep 13, 2024 | 3.1200 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 4,600 |
| Sep 12, 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 5,200 |
| Sep 11, 2024 | 3.0900 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 9,900 |
| Sep 10, 2024 | 3.1900 | 3.1900 | 2.9710 | 3.0600 | 3.0600 | 14,700 |
| Sep 9, 2024 | 2.9600 | 3.1490 | 2.9500 | 3.1400 | 3.1400 | 26,400 |
| Sep 6, 2024 | 3.1000 | 3.1000 | 2.8400 | 2.8900 | 2.8900 | 15,100 |
| Sep 5, 2024 | 2.8900 | 3.0170 | 2.8800 | 2.9800 | 2.9800 | 12,000 |
| Sep 4, 2024 | 2.8700 | 3.0360 | 2.8700 | 2.8900 | 2.8900 | 10,400 |
| Sep 3, 2024 | 3.1300 | 3.1400 | 2.8400 | 2.9100 | 2.9100 | 8,100 |
| Aug 30, 2024 | 3.1050 | 3.1300 | 3.0190 | 3.0860 | 3.0860 | 7,000 |
| Aug 29, 2024 | 3.1000 | 3.2000 | 3.0200 | 3.0300 | 3.0300 | 6,800 |
| Aug 28, 2024 | 2.9400 | 2.9970 | 2.9400 | 2.9600 | 2.9600 | 2,800 |
| Aug 27, 2024 | 2.9370 | 2.9600 | 2.9320 | 2.9400 | 2.9400 | 2,000 |
| Aug 26, 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9700 | 2.9700 | 2,900 |
| Aug 23, 2024 | 2.9500 | 2.9500 | 2.7900 | 2.8700 | 2.8700 | 7,200 |
| Aug 22, 2024 | 2.9300 | 2.9800 | 2.8550 | 2.9400 | 2.9400 | 11,700 |
| Aug 21, 2024 | 2.7650 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 14,900 |
| Aug 20, 2024 | 2.6900 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 12,800 |
| Aug 19, 2024 | 2.6500 | 2.7500 | 2.6100 | 2.7400 | 2.7400 | 25,000 |
| Aug 16, 2024 | 2.5200 | 2.6900 | 2.5100 | 2.5700 | 2.5700 | 16,500 |
| Aug 15, 2024 | 2.3600 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 10,600 |
| Aug 14, 2024 | 2.2900 | 2.4500 | 2.2700 | 2.3100 | 2.3100 | 11,400 |
| Aug 13, 2024 | 2.2990 | 2.2990 | 2.2100 | 2.2200 | 2.2200 | 9,000 |
| Aug 12, 2024 | 2.3000 | 2.3000 | 2.2110 | 2.2450 | 2.2450 | 13,500 |
| Aug 9, 2024 | 2.2200 | 2.3000 | 2.1600 | 2.2750 | 2.2750 | 24,500 |
| Aug 8, 2024 | 2.2400 | 2.2400 | 2.1190 | 2.2200 | 2.2200 | 14,300 |
| Aug 7, 2024 | 2.2800 | 2.2800 | 2.1250 | 2.1600 | 2.1600 | 21,400 |
| Aug 6, 2024 | 2.2500 | 2.3300 | 2.0450 | 2.2100 | 2.2100 | 17,600 |
| Aug 5, 2024 | 2.1500 | 2.1500 | 2.0650 | 2.0800 | 2.0800 | 14,700 |
| Aug 2, 2024 | 2.2700 | 2.3250 | 2.1500 | 2.2500 | 2.2500 | 19,600 |
| Aug 1, 2024 | 2.2700 | 2.3790 | 2.2000 | 2.2260 | 2.2260 | 8,000 |
| Jul 31, 2024 | 2.2300 | 2.3200 | 2.1600 | 2.2700 | 2.2700 | 16,900 |
| Jul 30, 2024 | 2.1780 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 16,000 |
| Jul 29, 2024 | 2.2300 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 19,000 |
| Jul 26, 2024 | 2.1500 | 2.2730 | 2.1500 | 2.2400 | 2.2400 | 14,500 |
| Jul 25, 2024 | 2.2500 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 10,500 |
| Jul 24, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2600 | 2.2600 | 3,200 |
| Jul 23, 2024 | 2.1000 | 2.1500 | 2.0200 | 2.1200 | 2.1200 | 23,700 |
| Jul 22, 2024 | 2.1400 | 2.2580 | 2.0600 | 2.0900 | 2.0900 | 16,200 |
| Jul 19, 2024 | 2.1400 | 2.1580 | 2.1000 | 2.1200 | 2.1200 | 9,200 |
| Jul 18, 2024 | 2.0750 | 2.1750 | 2.0700 | 2.0700 | 2.0700 | 15,900 |
| Jul 17, 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 24,400 |
| Jul 16, 2024 | 2.1600 | 2.2050 | 2.0500 | 2.1300 | 2.1300 | 18,300 |
| Jul 15, 2024 | 2.0300 | 2.1890 | 2.0300 | 2.0900 | 2.0900 | 9,200 |
| Jul 12, 2024 | 2.0460 | 2.0660 | 2.0050 | 2.0100 | 2.0100 | 21,200 |
| Jul 11, 2024 | 2.0800 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 9,900 |
| Jul 10, 2024 | 1.9600 | 2.0100 | 1.9200 | 1.9760 | 1.9760 | 7,600 |
| Jul 9, 2024 | 1.9000 | 1.9920 | 1.9000 | 1.9900 | 1.9900 | 6,300 |
| Jul 8, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 5,800 |
| Jul 5, 2024 | 1.8960 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 7,200 |
| Jul 3, 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 11,600 |
| Jul 2, 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9060 | 1.9060 | 26,000 |
| Jul 1, 2024 | 1.9730 | 2.0300 | 1.8900 | 1.9010 | 1.9010 | 29,000 |
| Jun 28, 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 6,700 |
| Jun 27, 2024 | 1.8900 | 2.0000 | 1.7900 | 1.8600 | 1.8600 | 36,000 |
| Jun 26, 2024 | 1.9700 | 2.2700 | 1.8400 | 1.8800 | 1.8800 | 66,700 |
| Jun 25, 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 25,900 |
| Jun 24, 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9300 | 1.9300 | 15,800 |
| Jun 21, 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 6,600 |
| Jun 20, 2024 | 1.9290 | 2.1000 | 1.9200 | 2.0400 | 2.0400 | 61,900 |
| Jun 18, 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 22,600 |
| Jun 17, 2024 | 1.9700 | 2.0680 | 1.8150 | 1.8900 | 1.8900 | 24,800 |
| Jun 14, 2024 | 2.5400 | 2.8200 | 1.9500 | 1.9550 | 1.9550 | 95,900 |
| Jun 13, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jun 12, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jun 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jun 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jun 7, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Jun 6, 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 11,700 |
| Jun 5, 2024 | 2.7500 | 2.8400 | 2.5800 | 2.5800 | 2.5800 | 19,600 |
| Jun 4, 2024 | 2.7200 | 2.7200 | 2.4600 | 2.5200 | 2.5200 | 30,800 |
| Jun 3, 2024 | 2.8600 | 2.8600 | 2.5400 | 2.6600 | 2.6600 | 20,900 |
| May 31, 2024 | 2.7000 | 2.9450 | 2.7000 | 2.8400 | 2.8400 | 16,500 |
| May 30, 2024 | 2.9700 | 3.0000 | 2.6750 | 2.8300 | 2.8300 | 20,000 |
| May 29, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 33,600 |
| May 28, 2024 | 3.2500 | 3.2800 | 3.0500 | 3.1350 | 3.1350 | 28,300 |
| May 24, 2024 | 3.2500 | 3.3300 | 3.1900 | 3.2000 | 3.2000 | 15,200 |
| May 23, 2024 | 3.2690 | 3.3340 | 3.1750 | 3.2200 | 3.2200 | 42,800 |
| May 22, 2024 | 3.3100 | 3.3800 | 3.2540 | 3.2700 | 3.2700 | 22,200 |
| May 21, 2024 | 3.4000 | 3.4390 | 3.3150 | 3.3900 | 3.3900 | 12,600 |
| May 20, 2024 | 3.3500 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 9,400 |
| May 17, 2024 | 3.4300 | 3.4900 | 3.3800 | 3.4100 | 3.4100 | 7,800 |
| May 16, 2024 | 3.5600 | 3.5800 | 3.3800 | 3.5800 | 3.5800 | 39,700 |
| May 15, 2024 | 3.6100 | 3.6290 | 3.5100 | 3.5800 | 3.5800 | 24,600 |
| May 14, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 35,700 |
| May 13, 2024 | 3.6800 | 3.7600 | 3.6500 | 3.6700 | 3.6700 | 26,800 |
| May 10, 2024 | 3.8000 | 3.9000 | 3.5000 | 3.6200 | 3.6200 | 105,600 |
| May 9, 2024 | 3.3000 | 4.0500 | 3.3000 | 3.8000 | 3.8000 | 222,600 |
| May 8, 2024 | 3.2400 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 23,400 |
| May 7, 2024 | 3.4300 | 3.4500 | 3.3350 | 3.3350 | 3.3350 | 27,000 |
| May 6, 2024 | 3.4100 | 3.5590 | 3.2300 | 3.4430 | 3.4430 | 43,000 |
| May 3, 2024 | 3.3900 | 3.5700 | 3.3800 | 3.4180 | 3.4180 | 19,700 |
| May 2, 2024 | 3.3190 | 3.3450 | 3.2920 | 3.3200 | 3.3200 | 1,900 |
| May 1, 2024 | 3.3900 | 3.3900 | 3.2850 | 3.2850 | 3.2850 | 1,400 |
| Apr 30, 2024 | 3.3100 | 3.4600 | 3.2800 | 3.3400 | 3.3400 | 13,200 |
| Apr 29, 2024 | 3.5900 | 3.5900 | 3.2700 | 3.2700 | 3.2700 | 4,800 |
| Apr 26, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 2,900 |
| Apr 25, 2024 | 3.4260 | 3.6500 | 3.4260 | 3.6300 | 3.6300 | 5,900 |
| Apr 24, 2024 | 3.4200 | 3.7430 | 3.4200 | 3.4300 | 3.4300 | 8,200 |
| Apr 23, 2024 | 3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 2,000 |
| Apr 22, 2024 | 3.3950 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 8,700 |
| Apr 19, 2024 | 3.3500 | 3.4050 | 3.2000 | 3.3000 | 3.3000 | 3,700 |
| Apr 18, 2024 | 3.4000 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 2,700 |
| Apr 17, 2024 | 3.5200 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 1,500 |
| Apr 16, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 1,500 |
| Apr 15, 2024 | 3.7500 | 3.7500 | 3.5300 | 3.5600 | 3.5600 | 4,200 |
| Apr 12, 2024 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | 3.8000 | 8,800 |
| Apr 11, 2024 | 3.8800 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 11,500 |
| Apr 10, 2024 | 3.9900 | 4.0940 | 3.8400 | 3.9100 | 3.9100 | 21,000 |
| Apr 9, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0500 | 4.0500 | 2,600 |
| Apr 8, 2024 | 4.1400 | 4.1400 | 3.7500 | 3.7500 | 3.7500 | 18,200 |
| Apr 5, 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 4,900 |
| Apr 4, 2024 | 4.0900 | 4.0900 | 3.8750 | 3.9000 | 3.9000 | 9,000 |
| Apr 3, 2024 | 4.0900 | 4.2900 | 3.9500 | 3.9500 | 3.9500 | 20,200 |
| Apr 2, 2024 | 4.0300 | 4.1200 | 3.7500 | 3.9500 | 3.9500 | 23,800 |
| Apr 1, 2024 | 4.4000 | 4.4000 | 4.0100 | 4.1400 | 4.1400 | 35,000 |
| Mar 28, 2024 | 4.3800 | 4.3800 | 3.8400 | 4.1100 | 4.1100 | 10,900 |
| Mar 27, 2024 | 3.8950 | 3.9200 | 3.8400 | 3.9100 | 3.9100 | 5,100 |
| Mar 26, 2024 | 3.9550 | 3.9550 | 3.7100 | 3.7100 | 3.7100 | 9,000 |
| Mar 25, 2024 | 3.7800 | 3.8700 | 3.4940 | 3.7000 | 3.7000 | 27,700 |
| Mar 22, 2024 | 3.5300 | 3.8000 | 3.5300 | 3.7800 | 3.7800 | 44,000 |
| Mar 21, 2024 | 3.4200 | 3.8890 | 3.4000 | 3.4800 | 3.4800 | 46,900 |
| Mar 20, 2024 | 3.2000 | 3.5800 | 3.2000 | 3.4600 | 3.4600 | 17,000 |
| Mar 19, 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 4,800 |
| Mar 18, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 6,400 |
| Mar 15, 2024 | 3.4500 | 3.4700 | 3.2000 | 3.4500 | 3.4500 | 74,300 |
| Mar 14, 2024 | 3.4000 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 2,800 |
| Mar 13, 2024 | 3.4000 | 3.4000 | 3.1900 | 3.3500 | 3.3500 | 14,500 |
| Mar 12, 2024 | 3.3800 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 6,600 |
| Mar 11, 2024 | 3.4200 | 3.4700 | 3.3300 | 3.3900 | 3.3900 | 20,800 |
| Mar 8, 2024 | 3.4900 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 3,700 |
| Mar 7, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3500 | 3.3500 | 2,000 |
| Mar 6, 2024 | 3.3410 | 3.4060 | 3.1870 | 3.2100 | 3.2100 | 17,800 |
| Mar 5, 2024 | 3.4400 | 3.4700 | 2.9800 | 3.4700 | 3.4700 | 30,600 |
| Mar 4, 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4100 | 3.4100 | 18,200 |
| Mar 1, 2024 | 3.5500 | 3.7300 | 3.2900 | 3.5200 | 3.5200 | 4,500 |
| Feb 29, 2024 | 3.3600 | 3.6500 | 3.3400 | 3.6500 | 3.6500 | 56,100 |
| Feb 28, 2024 | 3.5800 | 3.6820 | 3.5800 | 3.6100 | 3.6100 | 12,400 |
| Feb 27, 2024 | 3.4900 | 3.7040 | 3.4900 | 3.5300 | 3.5300 | 19,000 |
| Feb 26, 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2700 | 3.2700 | 28,200 |
| Feb 23, 2024 | 3.2100 | 3.9950 | 3.2100 | 3.4300 | 3.4300 | 84,400 |
| Feb 22, 2024 | 3.4200 | 3.4200 | 3.0000 | 3.2300 | 3.2300 | 22,000 |
| Feb 21, 2024 | 3.1500 | 3.6600 | 2.9700 | 3.3150 | 3.3150 | 131,200 |
| Feb 20, 2024 | 3.1300 | 3.1400 | 2.9600 | 3.0300 | 3.0300 | 33,300 |
| Feb 16, 2024 | 2.8800 | 3.1000 | 2.8800 | 2.9600 | 2.9600 | 19,600 |
| Feb 15, 2024 | 2.9030 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 13,200 |
| Feb 14, 2024 | 2.9400 | 3.0800 | 2.8300 | 2.9150 | 2.9150 | 8,900 |
| Feb 13, 2024 | 2.8500 | 3.0700 | 2.8500 | 2.9400 | 2.9400 | 3,900 |
| Feb 12, 2024 | 2.8900 | 3.0900 | 2.8900 | 3.0200 | 3.0200 | 9,700 |
| Feb 9, 2024 | 2.9100 | 2.9500 | 2.8000 | 2.8800 | 2.8800 | 14,700 |
| Feb 8, 2024 | 2.9500 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 11,900 |
| Feb 7, 2024 | 3.0000 | 3.0000 | 2.8100 | 2.9500 | 2.9500 | 19,900 |
| Feb 6, 2024 | 3.0700 | 3.1200 | 2.9700 | 3.0100 | 3.0100 | 61,400 |
| Feb 5, 2024 | 3.0000 | 3.4000 | 2.9100 | 3.1300 | 3.1300 | 71,400 |
| Feb 2, 2024 | 3.0900 | 3.1000 | 2.7900 | 2.8000 | 2.8000 | 77,500 |
| Feb 1, 2024 | 2.6900 | 2.8740 | 2.6100 | 2.7600 | 2.7600 | 25,700 |
| Jan 31, 2024 | 2.6100 | 2.8800 | 2.5700 | 2.7100 | 2.7100 | 30,800 |
| Jan 30, 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 12,800 |
| Jan 29, 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 8,100 |
| Jan 26, 2024 | 2.6300 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 22,600 |
| Jan 25, 2024 | 2.6600 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 6,700 |
| Jan 24, 2024 | 2.6000 | 2.6630 | 2.5700 | 2.6350 | 2.6350 | 6,200 |
| Jan 23, 2024 | 2.7300 | 2.7620 | 2.3750 | 2.6900 | 2.6900 | 63,200 |
| Jan 22, 2024 | 2.8500 | 2.9100 | 2.7270 | 2.7900 | 2.7900 | 19,200 |
| Jan 19, 2024 | 2.6850 | 2.8000 | 2.6850 | 2.7700 | 2.7700 | 10,300 |
| Jan 18, 2024 | 2.4500 | 2.9850 | 2.4500 | 2.7600 | 2.7600 | 186,300 |
| Jan 17, 2024 | 2.7500 | 2.7500 | 2.5640 | 2.6000 | 2.6000 | 5,400 |
| Jan 16, 2024 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 6,400 |
| Jan 12, 2024 | 2.7500 | 2.9680 | 2.7500 | 2.8900 | 2.8900 | 8,800 |
| Jan 11, 2024 | 2.9200 | 2.9200 | 2.7500 | 2.8450 | 2.8450 | 17,400 |
| Jan 10, 2024 | 2.8140 | 2.9900 | 2.7200 | 2.9200 | 2.9200 | 16,400 |
| Jan 9, 2024 | 2.9700 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 8,200 |
| Jan 8, 2024 | 3.1100 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 11,400 |
| Jan 5, 2024 | 2.8400 | 3.1700 | 2.7900 | 3.1140 | 3.1140 | 54,200 |
| Jan 4, 2024 | 2.9700 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 25,000 |
| Jan 3, 2024 | 3.0200 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 16,000 |
| Jan 2, 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 52,600 |
| Dec 29, 2023 | 2.9100 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 28,000 |
| Dec 28, 2023 | 2.9400 | 3.0000 | 2.8600 | 2.9230 | 2.9230 | 68,000 |
| Dec 27, 2023 | 3.0200 | 3.0800 | 2.6100 | 2.9900 | 2.9900 | 752,400 |
| Dec 26, 2023 | 2.4200 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 20,100 |
| Dec 22, 2023 | 2.5500 | 2.5750 | 2.4000 | 2.4250 | 2.4250 | 6,100 |
| Dec 21, 2023 | 2.5800 | 2.8150 | 2.5400 | 2.5700 | 2.5700 | 6,000 |
| Dec 20, 2023 | 2.4000 | 2.6900 | 2.4000 | 2.6900 | 2.6900 | 33,300 |
| Dec 19, 2023 | 2.5990 | 2.6000 | 2.3850 | 2.3900 | 2.3900 | 7,400 |
| Dec 18, 2023 | 2.7500 | 2.7600 | 2.5200 | 2.5650 | 2.5650 | 36,100 |
| Dec 15, 2023 | 2.5900 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 1,600 |
| Dec 14, 2023 | 2.4470 | 2.5300 | 2.4300 | 2.5300 | 2.5300 | 9,500 |
| Dec 13, 2023 | 2.4000 | 2.4170 | 2.4000 | 2.4000 | 2.4000 | 2,200 |
| Dec 12, 2023 | 2.4000 | 2.5200 | 2.3400 | 2.4500 | 2.4500 | 4,700 |
| Dec 11, 2023 | 2.3420 | 2.3800 | 2.3420 | 2.3800 | 2.3800 | 1,700 |
| Dec 8, 2023 | 2.6900 | 2.6900 | 2.5950 | 2.5950 | 2.5950 | 1,500 |
| Dec 7, 2023 | 2.9700 | 2.9700 | 2.5000 | 2.5850 | 2.5850 | 7,400 |
| Dec 6, 2023 | 2.5800 | 2.6500 | 2.5100 | 2.6300 | 2.6300 | 4,900 |
| Dec 5, 2023 | 2.4800 | 2.6400 | 2.4730 | 2.5790 | 2.5790 | 26,200 |
| Dec 4, 2023 | 2.4260 | 2.5900 | 2.4260 | 2.5900 | 2.5900 | 5,900 |
| Dec 1, 2023 | 2.4800 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 21,700 |
| Nov 30, 2023 | 2.3600 | 2.7550 | 2.3500 | 2.5700 | 2.5700 | 24,500 |
| Nov 29, 2023 | 2.3250 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 3,800 |
| Nov 28, 2023 | 2.2750 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 6,100 |
| Nov 27, 2023 | 2.1100 | 2.2200 | 2.0360 | 2.2100 | 2.2100 | 7,300 |
| Nov 24, 2023 | 2.1500 | 2.1900 | 2.0600 | 2.0950 | 2.0950 | 3,000 |
| Nov 22, 2023 | 1.9900 | 2.0590 | 1.9200 | 1.9200 | 1.9200 | 3,600 |
| Nov 21, 2023 | 1.9340 | 2.0000 | 1.9340 | 1.9600 | 1.9600 | 3,300 |
| Nov 20, 2023 | 1.9000 | 1.9200 | 1.8750 | 1.9200 | 1.9200 | 4,400 |
| Nov 17, 2023 | 1.9800 | 1.9800 | 1.8500 | 1.9000 | 1.9000 | 14,900 |
| Nov 16, 2023 | 1.8810 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 1,900 |
| Nov 15, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 600 |
| Nov 14, 2023 | 1.7680 | 1.7680 | 1.7200 | 1.7200 | 1.7200 | 3,400 |
| Nov 13, 2023 | 1.7010 | 1.7900 | 1.6900 | 1.7270 | 1.7270 | 2,500 |
| Nov 10, 2023 | 1.8000 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 5,100 |
| Nov 9, 2023 | 1.7100 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 2,100 |
| Nov 8, 2023 | 1.6300 | 1.7700 | 1.6300 | 1.7000 | 1.7000 | 2,300 |
| Nov 7, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 2,200 |
| Nov 6, 2023 | 1.9600 | 1.9600 | 1.7600 | 1.8000 | 1.8000 | 10,300 |
| Nov 3, 2023 | 1.7000 | 1.7800 | 1.6900 | 1.7450 | 1.7450 | 3,600 |
| Nov 2, 2023 | 1.7700 | 1.8200 | 1.6100 | 1.6100 | 1.6100 | 4,100 |
| Nov 1, 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 300 |
| Oct 31, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6850 | 1.6850 | 6,500 |
| Oct 30, 2023 | 1.6450 | 1.7100 | 1.6450 | 1.7100 | 1.7100 | 1,500 |
| Oct 27, 2023 | 1.6200 | 1.7140 | 1.6000 | 1.6600 | 1.6600 | 12,200 |
| Oct 26, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 25, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Oct 24, 2023 | 1.6300 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 2,900 |
| Oct 23, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 2,400 |
| Oct 20, 2023 | 1.8700 | 1.8700 | 1.6000 | 1.6000 | 1.6000 | 10,200 |
| Oct 19, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 18,900 |
Related Tickers
TARA Protara Therapeutics, Inc.
1.9100
+3.24%
DSGN Design Therapeutics, Inc.
5.60
-7.06%
TCRX TScan Therapeutics, Inc.
5.37
+2.09%
OCS Oculis Holding AG
14.03
-0.99%
GNFT Genfit S.A.
5.94
-6.75%
BCYC Bicycle Therapeutics plc
27.03
+1.08%
ABOS Acumen Pharmaceuticals, Inc.
2.8600
+7.52%
CLRPF Clarity Pharmaceuticals Ltd
4.5520
0.00%
COGT Cogent Biosciences, Inc.
11.90
+2.23%
REPL Replimune Group, Inc.
11.53
+1.95%