NasdaqCM - Nasdaq Real Time Price USD
Regencell Bioscience Holdings Limited (RGC)
As of 10:01 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 2,128 |
| Oct 21, 2024 | 5.04 | 5.15 | 4.85 | 5.00 | 5.00 | 12,400 |
| Oct 18, 2024 | 4.91 | 5.61 | 4.91 | 5.09 | 5.09 | 17,400 |
| Oct 17, 2024 | 4.79 | 5.25 | 4.79 | 4.91 | 4.91 | 13,200 |
| Oct 16, 2024 | 5.42 | 5.58 | 4.61 | 5.00 | 5.00 | 38,500 |
| Oct 15, 2024 | 5.67 | 5.84 | 5.41 | 5.42 | 5.42 | 23,700 |
| Oct 14, 2024 | 6.18 | 6.32 | 5.57 | 5.57 | 5.57 | 43,200 |
| Oct 11, 2024 | 6.02 | 7.30 | 6.02 | 6.26 | 6.26 | 104,600 |
| Oct 10, 2024 | 5.26 | 9.19 | 5.02 | 6.90 | 6.90 | 850,900 |
| Oct 9, 2024 | 4.70 | 5.70 | 4.64 | 5.26 | 5.26 | 39,400 |
| Oct 8, 2024 | 4.92 | 5.21 | 4.18 | 4.70 | 4.70 | 32,500 |
| Oct 7, 2024 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | 17,400 |
| Oct 4, 2024 | 4.69 | 4.82 | 4.35 | 4.35 | 4.35 | 12,800 |
| Oct 3, 2024 | 4.90 | 5.47 | 4.69 | 4.86 | 4.86 | 35,100 |
| Oct 2, 2024 | 4.95 | 5.65 | 4.80 | 4.83 | 4.83 | 28,200 |
| Oct 1, 2024 | 5.51 | 5.93 | 4.97 | 5.39 | 5.39 | 46,900 |
| Sep 30, 2024 | 5.80 | 5.80 | 5.40 | 5.55 | 5.55 | 7,400 |
| Sep 27, 2024 | 5.93 | 5.93 | 5.50 | 5.54 | 5.54 | 10,500 |
| Sep 26, 2024 | 5.80 | 6.00 | 5.49 | 5.96 | 5.96 | 25,700 |
| Sep 25, 2024 | 5.83 | 6.44 | 5.50 | 5.61 | 5.61 | 79,200 |
| Sep 24, 2024 | 5.80 | 6.03 | 5.56 | 5.83 | 5.83 | 10,900 |
| Sep 23, 2024 | 6.29 | 6.34 | 5.80 | 5.80 | 5.80 | 4,800 |
| Sep 20, 2024 | 6.02 | 6.36 | 5.92 | 6.28 | 6.28 | 4,900 |
| Sep 19, 2024 | 6.34 | 6.70 | 6.33 | 6.33 | 6.33 | 18,900 |
| Sep 18, 2024 | 6.70 | 6.94 | 6.22 | 6.51 | 6.51 | 12,700 |
| Sep 17, 2024 | 5.65 | 7.24 | 5.56 | 6.90 | 6.90 | 28,800 |
| Sep 16, 2024 | 5.24 | 5.70 | 5.24 | 5.43 | 5.43 | 8,600 |
| Sep 13, 2024 | 5.79 | 5.79 | 5.05 | 5.40 | 5.40 | 26,500 |
| Sep 12, 2024 | 6.07 | 6.49 | 5.60 | 5.60 | 5.60 | 23,700 |
| Sep 11, 2024 | 6.20 | 6.51 | 5.85 | 6.12 | 6.12 | 43,000 |
| Sep 10, 2024 | 6.36 | 6.57 | 6.03 | 6.31 | 6.31 | 38,100 |
| Sep 9, 2024 | 6.22 | 6.43 | 5.52 | 6.33 | 6.33 | 34,800 |
| Sep 6, 2024 | 6.67 | 6.95 | 6.60 | 6.69 | 6.69 | 8,600 |
| Sep 5, 2024 | 7.05 | 7.35 | 6.71 | 7.21 | 7.21 | 15,900 |
| Sep 4, 2024 | 6.60 | 7.68 | 6.60 | 7.43 | 7.43 | 17,600 |
| Sep 3, 2024 | 6.98 | 7.85 | 6.55 | 6.55 | 6.55 | 25,800 |
| Aug 30, 2024 | 7.93 | 7.94 | 7.22 | 7.23 | 7.23 | 14,200 |
| Aug 29, 2024 | 7.78 | 8.10 | 7.16 | 7.22 | 7.22 | 37,200 |
| Aug 28, 2024 | 8.64 | 8.67 | 7.90 | 8.01 | 8.01 | 45,800 |
| Aug 27, 2024 | 8.59 | 8.59 | 8.17 | 8.22 | 8.22 | 6,900 |
| Aug 26, 2024 | 8.14 | 8.91 | 7.84 | 8.16 | 8.16 | 27,200 |
| Aug 23, 2024 | 8.38 | 8.38 | 7.73 | 8.17 | 8.17 | 13,300 |
| Aug 22, 2024 | 7.84 | 9.25 | 7.84 | 8.50 | 8.50 | 60,300 |
| Aug 21, 2024 | 8.25 | 8.33 | 7.60 | 7.95 | 7.95 | 29,500 |
| Aug 20, 2024 | 8.41 | 8.49 | 7.46 | 8.28 | 8.28 | 33,600 |
| Aug 19, 2024 | 8.75 | 8.94 | 8.30 | 8.63 | 8.63 | 54,000 |
| Aug 16, 2024 | 8.88 | 9.01 | 8.37 | 8.42 | 8.42 | 41,000 |
| Aug 15, 2024 | 9.34 | 9.65 | 8.30 | 8.85 | 8.85 | 71,500 |
| Aug 14, 2024 | 9.21 | 9.89 | 8.84 | 9.38 | 9.38 | 123,800 |
| Aug 13, 2024 | 9.51 | 11.30 | 8.51 | 9.20 | 9.20 | 479,700 |
| Aug 12, 2024 | 14.60 | 16.00 | 11.26 | 11.49 | 11.49 | 1,081,800 |
| Aug 9, 2024 | 8.54 | 14.30 | 8.20 | 13.15 | 13.15 | 1,963,400 |
| Aug 8, 2024 | 9.22 | 10.31 | 8.20 | 8.54 | 8.54 | 163,400 |
| Aug 7, 2024 | 7.60 | 10.38 | 7.60 | 10.00 | 10.00 | 422,400 |
| Aug 6, 2024 | 6.71 | 11.83 | 6.71 | 8.16 | 8.16 | 1,227,200 |
| Aug 5, 2024 | 6.80 | 7.30 | 6.34 | 6.62 | 6.62 | 32,400 |
| Aug 2, 2024 | 8.70 | 8.92 | 7.32 | 7.60 | 7.60 | 31,200 |
| Aug 1, 2024 | 9.59 | 10.20 | 8.77 | 8.91 | 8.91 | 35,900 |
| Jul 31, 2024 | 10.25 | 10.40 | 9.13 | 9.63 | 9.63 | 64,700 |
| Jul 30, 2024 | 12.44 | 12.80 | 11.01 | 11.03 | 11.03 | 103,100 |
| Jul 29, 2024 | 12.29 | 14.70 | 12.03 | 13.36 | 13.36 | 382,400 |
| Jul 26, 2024 | 12.24 | 19.10 | 10.60 | 12.29 | 12.29 | 2,365,500 |
| Jul 25, 2024 | 11.34 | 11.50 | 8.70 | 9.11 | 9.11 | 183,200 |
| Jul 24, 2024 | 18.34 | 21.00 | 10.18 | 13.50 | 13.50 | 1,455,400 |
| Jul 23, 2024 | 3.60 | 32.44 | 3.60 | 14.96 | 14.96 | 1,354,600 |
| Jul 22, 2024 | 3.30 | 3.37 | 3.03 | 3.37 | 3.37 | 1,700 |
| Jul 19, 2024 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 300 |
| Jul 18, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 17, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 400 |
| Jul 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 300 |
| Jul 15, 2024 | 3.47 | 3.51 | 3.26 | 3.35 | 3.35 | 1,200 |
| Jul 12, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Jul 11, 2024 | 3.27 | 3.50 | 3.27 | 3.50 | 3.50 | 2,200 |
| Jul 10, 2024 | 3.48 | 3.65 | 3.17 | 3.45 | 3.45 | 3,900 |
| Jul 9, 2024 | 3.15 | 3.48 | 3.15 | 3.48 | 3.48 | 1,000 |
| Jul 8, 2024 | 3.57 | 3.60 | 3.27 | 3.27 | 3.27 | 1,700 |
| Jul 5, 2024 | 3.34 | 4.75 | 3.34 | 3.63 | 3.63 | 6,100 |
| Jul 3, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 2, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jul 1, 2024 | 3.13 | 3.30 | 3.13 | 3.21 | 3.21 | 500 |
| Jun 28, 2024 | 3.52 | 3.52 | 3.35 | 3.36 | 3.36 | 1,600 |
| Jun 27, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 600 |
| Jun 26, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Jun 25, 2024 | 3.51 | 3.86 | 3.51 | 3.72 | 3.72 | 1,200 |
| Jun 24, 2024 | 4.00 | 4.00 | 3.42 | 3.42 | 3.42 | 1,700 |
| Jun 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Jun 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
| Jun 18, 2024 | 4.26 | 4.26 | 4.09 | 4.09 | 4.09 | 600 |
| Jun 17, 2024 | 4.69 | 4.76 | 4.08 | 4.08 | 4.08 | 7,400 |
| Jun 14, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 600 |
| Jun 13, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jun 12, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Jun 11, 2024 | 4.63 | 4.80 | 4.63 | 4.77 | 4.77 | 900 |
| Jun 10, 2024 | 4.44 | 4.88 | 4.37 | 4.37 | 4.37 | 1,500 |
| Jun 7, 2024 | 4.43 | 4.71 | 4.43 | 4.71 | 4.71 | 1,100 |
| Jun 6, 2024 | 4.93 | 4.96 | 4.49 | 4.49 | 4.49 | 2,300 |
| Jun 5, 2024 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | 400 |
| Jun 4, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Jun 3, 2024 | 4.36 | 4.59 | 4.36 | 4.59 | 4.59 | 500 |
| May 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| May 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| May 29, 2024 | 4.70 | 4.70 | 4.51 | 4.70 | 4.70 | 1,100 |
| May 28, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 100 |
| May 24, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 300 |
| May 23, 2024 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | 2,400 |
| May 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 400 |
| May 21, 2024 | 4.65 | 5.47 | 4.65 | 5.47 | 5.47 | 1,000 |
| May 20, 2024 | 4.70 | 5.38 | 4.70 | 5.06 | 5.06 | 2,300 |
| May 17, 2024 | 4.64 | 5.22 | 4.64 | 5.21 | 5.21 | 7,100 |
| May 16, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 300 |
| May 15, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 100 |
| May 14, 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 800 |
| May 13, 2024 | 5.04 | 5.94 | 5.04 | 5.50 | 5.50 | 1,200 |
| May 10, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 300 |
| May 9, 2024 | 5.07 | 5.56 | 5.07 | 5.56 | 5.56 | 1,000 |
| May 8, 2024 | 6.69 | 6.69 | 6.22 | 6.22 | 6.22 | 1,900 |
| May 7, 2024 | 4.60 | 5.98 | 4.60 | 5.98 | 5.98 | 1,600 |
| May 6, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| May 3, 2024 | 6.21 | 6.31 | 4.85 | 5.33 | 5.33 | 5,300 |
| May 2, 2024 | 5.36 | 6.49 | 5.36 | 6.49 | 6.49 | 4,500 |
| May 1, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Apr 30, 2024 | 4.64 | 5.27 | 4.64 | 5.27 | 5.27 | 1,200 |
| Apr 29, 2024 | 4.90 | 4.90 | 4.35 | 4.65 | 4.65 | 5,000 |
| Apr 26, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Apr 25, 2024 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 1,100 |
| Apr 24, 2024 | 5.12 | 5.63 | 5.10 | 5.10 | 5.10 | 2,600 |
| Apr 23, 2024 | 6.35 | 8.60 | 5.05 | 5.70 | 5.70 | 27,200 |
| Apr 22, 2024 | 6.00 | 6.44 | 5.65 | 6.44 | 6.44 | 3,100 |
| Apr 19, 2024 | 5.21 | 5.55 | 5.15 | 5.55 | 5.55 | 1,300 |
| Apr 18, 2024 | 4.63 | 6.15 | 4.55 | 5.22 | 5.22 | 11,200 |
| Apr 17, 2024 | 3.48 | 4.80 | 3.48 | 4.74 | 4.74 | 8,500 |
| Apr 16, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 300 |
| Apr 15, 2024 | 3.85 | 4.05 | 3.70 | 3.71 | 3.71 | 2,900 |
| Apr 12, 2024 | 3.55 | 4.17 | 3.54 | 3.81 | 3.81 | 1,400 |
| Apr 11, 2024 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 500 |
| Apr 10, 2024 | 3.81 | 3.81 | 3.67 | 3.67 | 3.67 | 1,400 |
| Apr 9, 2024 | 3.62 | 3.88 | 3.55 | 3.79 | 3.79 | 13,800 |
| Apr 8, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 300 |
| Apr 5, 2024 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2,100 |
| Apr 4, 2024 | 4.00 | 4.00 | 3.54 | 3.72 | 3.72 | 7,100 |
| Apr 3, 2024 | 4.25 | 4.25 | 3.60 | 3.87 | 3.87 | 2,900 |
| Apr 2, 2024 | 4.19 | 4.39 | 3.92 | 4.00 | 4.00 | 4,200 |
| Apr 1, 2024 | 3.82 | 4.20 | 3.82 | 3.90 | 3.90 | 4,700 |
| Mar 28, 2024 | 3.62 | 4.99 | 3.17 | 4.50 | 4.50 | 56,200 |
| Mar 27, 2024 | 3.76 | 3.76 | 3.47 | 3.47 | 3.47 | 800 |
| Mar 26, 2024 | 4.48 | 4.48 | 3.16 | 3.45 | 3.45 | 10,200 |
| Mar 25, 2024 | 3.50 | 3.81 | 3.36 | 3.70 | 3.70 | 4,800 |
| Mar 22, 2024 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | 1,200 |
| Mar 21, 2024 | 4.11 | 4.11 | 3.84 | 3.84 | 3.84 | 2,300 |
| Mar 20, 2024 | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | 1,600 |
| Mar 19, 2024 | 4.07 | 4.20 | 3.65 | 4.05 | 4.05 | 9,700 |
| Mar 18, 2024 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | 1,700 |
| Mar 15, 2024 | 4.62 | 4.65 | 4.50 | 4.63 | 4.63 | 2,600 |
| Mar 14, 2024 | 5.26 | 5.36 | 4.82 | 4.89 | 4.89 | 6,700 |
| Mar 13, 2024 | 5.60 | 6.63 | 5.50 | 5.61 | 5.61 | 32,200 |
| Mar 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 8, 2024 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | 900 |
| Mar 7, 2024 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | 5,400 |
| Mar 6, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 300 |
| Mar 5, 2024 | 6.00 | 6.20 | 5.21 | 5.77 | 5.77 | 4,800 |
| Mar 4, 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 700 |
| Mar 1, 2024 | 7.27 | 7.27 | 6.54 | 6.54 | 6.54 | 1,400 |
| Feb 29, 2024 | 7.28 | 7.57 | 6.75 | 6.75 | 6.75 | 1,300 |
| Feb 28, 2024 | 7.50 | 7.50 | 7.06 | 7.06 | 7.06 | 800 |
| Feb 27, 2024 | 6.87 | 7.38 | 6.86 | 7.27 | 7.27 | 700 |
| Feb 26, 2024 | 6.86 | 7.38 | 6.39 | 7.15 | 7.15 | 4,200 |
| Feb 23, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
| Feb 22, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 200 |
| Feb 21, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Feb 20, 2024 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | 400 |
| Feb 16, 2024 | 7.87 | 8.25 | 7.77 | 8.00 | 8.00 | 3,700 |
| Feb 15, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 700 |
| Feb 14, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Feb 13, 2024 | 7.03 | 7.46 | 7.03 | 7.46 | 7.46 | 300 |
| Feb 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,000 |
| Feb 9, 2024 | 7.00 | 7.43 | 7.00 | 7.43 | 7.43 | 500 |
| Feb 8, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 7, 2024 | 7.97 | 8.40 | 7.79 | 7.81 | 7.81 | 2,700 |
| Feb 6, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 300 |
| Feb 5, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| Feb 2, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 1, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| Jan 31, 2024 | 8.55 | 8.55 | 7.91 | 7.91 | 7.91 | 1,500 |
| Jan 30, 2024 | 8.10 | 9.50 | 8.00 | 8.10 | 8.10 | 2,800 |
| Jan 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 400 |
| Jan 26, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 100 |
| Jan 25, 2024 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 600 |
| Jan 24, 2024 | 8.20 | 8.20 | 8.14 | 8.16 | 8.16 | 1,100 |
| Jan 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 17, 2024 | 8.38 | 9.07 | 8.38 | 9.00 | 9.00 | 1,700 |
| Jan 16, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
| Jan 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Jan 11, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 10, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 9, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Jan 8, 2024 | 8.90 | 9.76 | 8.90 | 9.76 | 9.76 | 1,400 |
| Jan 5, 2024 | 7.93 | 8.98 | 7.93 | 8.85 | 8.85 | 1,700 |
| Jan 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Jan 2, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| Dec 29, 2023 | 9.73 | 10.50 | 9.73 | 10.50 | 10.50 | 1,000 |
| Dec 28, 2023 | 9.60 | 9.60 | 9.26 | 9.26 | 9.26 | 3,300 |
| Dec 27, 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Dec 26, 2023 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | 1,700 |
| Dec 22, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 21, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 20, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 19, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 18, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Dec 15, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 300 |
| Dec 14, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Dec 13, 2023 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 700 |
| Dec 12, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| Dec 11, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Dec 8, 2023 | 10.13 | 10.39 | 10.13 | 10.39 | 10.39 | 400 |
| Dec 7, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| Dec 6, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 200 |
| Dec 5, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Dec 4, 2023 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 400 |
| Dec 1, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Nov 30, 2023 | 11.80 | 11.80 | 10.84 | 10.84 | 10.84 | 900 |
| Nov 29, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 28, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| Nov 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| Nov 24, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| Nov 22, 2023 | 11.89 | 11.91 | 11.17 | 11.91 | 11.91 | 600 |
| Nov 21, 2023 | 11.92 | 11.92 | 11.50 | 11.50 | 11.50 | 1,100 |
| Nov 20, 2023 | 12.00 | 12.64 | 11.64 | 12.00 | 12.00 | 28,800 |
| Nov 17, 2023 | 14.21 | 14.21 | 13.00 | 13.21 | 13.21 | 4,200 |
| Nov 16, 2023 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | 900 |
| Nov 15, 2023 | 14.50 | 15.00 | 13.79 | 15.00 | 15.00 | 10,400 |
| Nov 14, 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | 1,300 |
| Nov 13, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 10, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 200 |
| Nov 9, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 8, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 7, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 6, 2023 | 15.19 | 15.19 | 14.50 | 14.50 | 14.50 | 500 |
| Nov 3, 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 200 |
| Nov 2, 2023 | 15.50 | 15.50 | 14.12 | 14.12 | 14.12 | 300 |
| Nov 1, 2023 | 15.24 | 15.24 | 14.04 | 14.04 | 14.04 | 300 |
| Oct 31, 2023 | 14.80 | 15.93 | 14.80 | 15.93 | 15.93 | 1,500 |
| Oct 30, 2023 | 16.00 | 16.00 | 15.66 | 15.66 | 15.66 | 600 |
| Oct 27, 2023 | 16.99 | 16.99 | 15.60 | 16.30 | 16.30 | 1,500 |
| Oct 26, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 25, 2023 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 2,000 |
| Oct 24, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 200 |
| Oct 23, 2023 | 17.99 | 18.00 | 17.01 | 17.01 | 17.01 | 1,100 |
Related Tickers
PRFX PainReform Ltd.
0.7900
+7.08%
SNOA Sonoma Pharmaceuticals, Inc.
2.8100
-5.39%
AIHLF Adcock Ingram Holdings Limited
2.4500
0.00%
CLN.WA Celon Pharma S.A.
29.85
-0.17%
CPHI China Pharma Holdings, Inc.
0.2331
-0.81%
BGM Qilian International Holding Group Limited
7.70
-0.01%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
1.3901
+7.76%
DUTV Digital Utilities Ventures, Inc.
0.0118
0.00%
CPIX Cumberland Pharmaceuticals Inc.
1.2500
+2.46%
BFRI Biofrontera Inc.
0.9500
+0.77%