OTC Markets OTCPK - Delayed Quote USD
Shionogi & Co., Ltd. (SGIOY)
At close: 10:57 AM 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 22, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 510 |
| Oct 21, 2024 | 6.92 | 6.97 | 6.88 | 6.89 | 6.89 | 96,400 |
| Oct 18, 2024 | 6.82 | 6.93 | 6.69 | 6.92 | 6.92 | 76,300 |
| Oct 17, 2024 | 6.84 | 6.92 | 6.78 | 6.89 | 6.89 | 198,200 |
| Oct 16, 2024 | 6.78 | 6.89 | 6.76 | 6.86 | 6.86 | 110,200 |
| Oct 15, 2024 | 6.98 | 6.98 | 6.85 | 6.88 | 6.88 | 54,100 |
| Oct 14, 2024 | 6.67 | 7.01 | 6.67 | 6.89 | 6.89 | 125,800 |
| Oct 11, 2024 | 6.84 | 6.95 | 6.74 | 6.94 | 6.94 | 83,600 |
| Oct 10, 2024 | 6.86 | 6.98 | 6.75 | 6.95 | 6.95 | 74,200 |
| Oct 9, 2024 | 6.92 | 6.94 | 6.90 | 6.92 | 6.92 | 161,700 |
| Oct 8, 2024 | 6.95 | 6.98 | 6.90 | 6.90 | 6.90 | 64,100 |
| Oct 7, 2024 | 7.00 | 7.01 | 6.96 | 6.97 | 6.97 | 72,200 |
| Oct 4, 2024 | 6.87 | 7.08 | 6.87 | 7.06 | 7.06 | 54,300 |
| Oct 3, 2024 | 6.80 | 7.24 | 6.80 | 7.03 | 7.03 | 135,700 |
| Oct 2, 2024 | 3:2 Stock Splits | |||||
| Oct 2, 2024 | 6.89 | 7.50 | 6.89 | 7.15 | 7.15 | 85,800 |
| Oct 1, 2024 | 7.32 | 7.52 | 7.18 | 7.18 | 7.18 | 70,500 |
| Sep 30, 2024 | 7.13 | 7.42 | 7.11 | 7.19 | 7.19 | 86,850 |
| Sep 27, 2024 | 7.27 | 7.49 | 7.01 | 7.41 | 7.41 | 53,850 |
| Sep 26, 2024 | 7.49 | 7.50 | 7.43 | 7.49 | 7.49 | 71,250 |
| Sep 25, 2024 | 7.07 | 7.39 | 7.07 | 7.26 | 7.26 | 29,700 |
| Sep 24, 2024 | 7.44 | 7.64 | 7.25 | 7.36 | 7.36 | 333,600 |
| Sep 23, 2024 | 7.37 | 7.56 | 7.25 | 7.49 | 7.49 | 44,700 |
| Sep 20, 2024 | 7.48 | 7.49 | 7.40 | 7.49 | 7.49 | 44,400 |
| Sep 19, 2024 | 7.75 | 7.75 | 7.43 | 7.50 | 7.50 | 32,700 |
| Sep 18, 2024 | 7.70 | 7.70 | 7.33 | 7.37 | 7.37 | 34,200 |
| Sep 17, 2024 | 7.52 | 7.52 | 7.45 | 7.47 | 7.47 | 28,350 |
| Sep 16, 2024 | 7.45 | 7.48 | 7.39 | 7.42 | 7.42 | 183,900 |
| Sep 13, 2024 | 7.65 | 7.65 | 7.40 | 7.42 | 7.42 | 34,050 |
| Sep 12, 2024 | 7.63 | 7.65 | 7.57 | 7.65 | 7.65 | 70,350 |
| Sep 11, 2024 | 7.59 | 7.60 | 7.52 | 7.59 | 7.59 | 49,650 |
| Sep 10, 2024 | 7.53 | 7.55 | 7.49 | 7.54 | 7.54 | 48,600 |
| Sep 9, 2024 | 7.62 | 7.64 | 7.60 | 7.62 | 7.62 | 50,850 |
| Sep 6, 2024 | 7.57 | 7.59 | 7.49 | 7.51 | 7.51 | 60,300 |
| Sep 5, 2024 | 7.61 | 7.62 | 7.57 | 7.62 | 7.62 | 61,200 |
| Sep 4, 2024 | 7.61 | 7.65 | 7.61 | 7.63 | 7.63 | 29,250 |
| Sep 3, 2024 | 7.63 | 7.63 | 7.49 | 7.51 | 7.51 | 71,550 |
| Aug 30, 2024 | 7.78 | 7.78 | 7.73 | 7.74 | 7.74 | 76,950 |
| Aug 29, 2024 | 7.72 | 7.78 | 7.72 | 7.72 | 7.72 | 92,100 |
| Aug 28, 2024 | 7.67 | 7.69 | 7.63 | 7.64 | 7.64 | 32,250 |
| Aug 27, 2024 | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | 35,100 |
| Aug 26, 2024 | 7.57 | 7.59 | 7.53 | 7.53 | 7.53 | 35,550 |
| Aug 23, 2024 | 7.53 | 7.67 | 7.41 | 7.66 | 7.66 | 85,800 |
| Aug 22, 2024 | 7.67 | 7.67 | 7.59 | 7.60 | 7.60 | 49,800 |
| Aug 21, 2024 | 7.24 | 7.58 | 7.24 | 7.55 | 7.55 | 74,100 |
| Aug 20, 2024 | 7.45 | 7.53 | 7.45 | 7.50 | 7.50 | 34,200 |
| Aug 19, 2024 | 7.37 | 7.40 | 7.37 | 7.39 | 7.39 | 53,250 |
| Aug 16, 2024 | 7.35 | 7.43 | 7.27 | 7.31 | 7.31 | 33,450 |
| Aug 15, 2024 | 7.23 | 7.24 | 7.21 | 7.21 | 7.21 | 39,000 |
| Aug 14, 2024 | 7.11 | 7.14 | 7.10 | 7.12 | 7.12 | 33,000 |
| Aug 13, 2024 | 7.15 | 7.19 | 7.13 | 7.19 | 7.19 | 59,550 |
| Aug 12, 2024 | 6.99 | 7.11 | 6.89 | 7.10 | 7.10 | 114,450 |
| Aug 9, 2024 | 7.06 | 7.14 | 7.05 | 7.05 | 7.05 | 75,300 |
| Aug 8, 2024 | 7.04 | 7.12 | 7.03 | 7.09 | 7.09 | 109,050 |
| Aug 7, 2024 | 7.05 | 7.11 | 6.94 | 6.99 | 6.99 | 193,500 |
| Aug 6, 2024 | 6.96 | 6.99 | 6.91 | 6.93 | 6.93 | 170,850 |
| Aug 5, 2024 | 6.93 | 7.26 | 6.89 | 7.06 | 7.06 | 142,350 |
| Aug 2, 2024 | 7.13 | 7.13 | 7.04 | 7.04 | 7.04 | 68,850 |
| Aug 1, 2024 | 6.99 | 7.05 | 6.95 | 6.97 | 6.97 | 78,600 |
| Jul 31, 2024 | 7.18 | 7.27 | 7.09 | 7.27 | 7.27 | 100,950 |
| Jul 30, 2024 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 84,900 |
| Jul 29, 2024 | 6.93 | 7.07 | 6.93 | 7.03 | 7.03 | 186,300 |
| Jul 26, 2024 | 7.29 | 7.34 | 7.29 | 7.33 | 7.33 | 60,900 |
| Jul 25, 2024 | 7.21 | 7.25 | 7.06 | 7.21 | 7.21 | 228,750 |
| Jul 24, 2024 | 7.00 | 7.24 | 7.00 | 7.14 | 7.14 | 113,550 |
| Jul 23, 2024 | 7.21 | 7.35 | 7.11 | 7.33 | 7.33 | 166,650 |
| Jul 22, 2024 | 7.09 | 7.19 | 7.09 | 7.17 | 7.17 | 78,750 |
| Jul 19, 2024 | 7.10 | 7.14 | 7.06 | 7.06 | 7.06 | 1,506,150 |
| Jul 18, 2024 | 7.14 | 7.15 | 7.05 | 7.06 | 7.06 | 330,600 |
| Jul 17, 2024 | 6.78 | 7.05 | 6.78 | 6.96 | 6.96 | 227,850 |
| Jul 16, 2024 | 6.91 | 6.95 | 6.90 | 6.95 | 6.95 | 91,950 |
| Jul 15, 2024 | 6.98 | 7.01 | 6.95 | 6.98 | 6.98 | 138,900 |
| Jul 12, 2024 | 6.71 | 7.03 | 6.71 | 6.99 | 6.99 | 208,650 |
| Jul 11, 2024 | 6.83 | 6.99 | 6.83 | 6.91 | 6.91 | 163,500 |
| Jul 10, 2024 | 6.69 | 6.71 | 6.65 | 6.69 | 6.69 | 238,350 |
| Jul 9, 2024 | 6.55 | 6.55 | 6.52 | 6.55 | 6.55 | 176,100 |
| Jul 8, 2024 | 6.43 | 6.52 | 6.43 | 6.47 | 6.47 | 271,350 |
| Jul 5, 2024 | 6.23 | 6.47 | 6.23 | 6.42 | 6.42 | 270,900 |
| Jul 3, 2024 | 6.37 | 6.39 | 6.37 | 6.38 | 6.38 | 73,350 |
| Jul 2, 2024 | 6.39 | 6.41 | 6.37 | 6.41 | 6.41 | 566,100 |
| Jul 1, 2024 | 6.70 | 6.70 | 6.22 | 6.39 | 6.39 | 576,900 |
| Jun 28, 2024 | 6.51 | 6.54 | 6.31 | 6.47 | 6.47 | 952,050 |
| Jun 27, 2024 | 6.55 | 6.55 | 6.39 | 6.45 | 6.45 | 131,850 |
| Jun 26, 2024 | 6.30 | 6.51 | 6.30 | 6.40 | 6.40 | 220,650 |
| Jun 25, 2024 | 6.27 | 6.67 | 6.27 | 6.42 | 6.42 | 493,800 |
| Jun 24, 2024 | 6.38 | 6.40 | 6.34 | 6.35 | 6.35 | 514,200 |
| Jun 21, 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 218,550 |
| Jun 20, 2024 | 6.27 | 6.41 | 6.27 | 6.40 | 6.40 | 261,900 |
| Jun 18, 2024 | 6.44 | 6.45 | 6.29 | 6.40 | 6.40 | 2,088,450 |
| Jun 17, 2024 | 6.38 | 6.49 | 6.38 | 6.49 | 6.49 | 358,800 |
| Jun 14, 2024 | 6.25 | 6.40 | 6.25 | 6.36 | 6.36 | 608,100 |
| Jun 13, 2024 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | 670,050 |
| Jun 12, 2024 | 6.53 | 6.53 | 6.44 | 6.45 | 6.45 | 318,150 |
| Jun 11, 2024 | 6.42 | 6.48 | 6.40 | 6.43 | 6.43 | 525,750 |
| Jun 10, 2024 | 6.42 | 6.71 | 6.42 | 6.65 | 6.65 | 301,200 |
| Jun 7, 2024 | 6.69 | 6.71 | 6.67 | 6.68 | 6.68 | 106,200 |
| Jun 6, 2024 | 7.60 | 7.60 | 7.17 | 7.28 | 7.28 | 292,500 |
| Jun 5, 2024 | 7.68 | 7.69 | 7.66 | 7.69 | 7.69 | 90,150 |
| Jun 4, 2024 | 7.67 | 7.69 | 7.45 | 7.67 | 7.67 | 110,550 |
| Jun 3, 2024 | 7.64 | 7.76 | 7.49 | 7.51 | 7.51 | 170,400 |
| May 31, 2024 | 7.23 | 7.47 | 7.20 | 7.47 | 7.47 | 334,650 |
| May 30, 2024 | 7.27 | 7.40 | 7.27 | 7.36 | 7.36 | 184,500 |
| May 29, 2024 | 7.40 | 7.40 | 7.27 | 7.31 | 7.31 | 331,500 |
| May 28, 2024 | 7.39 | 7.41 | 7.35 | 7.36 | 7.36 | 204,000 |
| May 24, 2024 | 7.29 | 7.33 | 7.27 | 7.31 | 7.31 | 204,450 |
| May 23, 2024 | 7.24 | 7.24 | 7.16 | 7.16 | 7.16 | 229,800 |
| May 22, 2024 | 7.25 | 7.25 | 7.13 | 7.13 | 7.13 | 134,400 |
| May 21, 2024 | 7.24 | 7.50 | 7.24 | 7.47 | 7.47 | 101,400 |
| May 20, 2024 | 7.59 | 7.61 | 7.57 | 7.57 | 7.57 | 104,550 |
| May 17, 2024 | 7.59 | 7.61 | 7.57 | 7.60 | 7.60 | 62,850 |
| May 16, 2024 | 7.66 | 7.71 | 7.66 | 7.66 | 7.66 | 98,850 |
| May 15, 2024 | 7.74 | 7.80 | 7.74 | 7.79 | 7.79 | 79,350 |
| May 14, 2024 | 7.99 | 7.99 | 7.75 | 7.77 | 7.77 | 72,000 |
| May 13, 2024 | 7.85 | 8.17 | 7.85 | 8.09 | 8.09 | 47,850 |
| May 10, 2024 | 7.75 | 8.03 | 7.75 | 7.96 | 7.96 | 40,200 |
| May 9, 2024 | 7.99 | 8.04 | 7.98 | 8.02 | 8.02 | 44,100 |
| May 8, 2024 | 7.66 | 7.94 | 7.66 | 7.94 | 7.94 | 59,100 |
| May 7, 2024 | 7.69 | 7.97 | 7.69 | 7.91 | 7.91 | 66,000 |
| May 6, 2024 | 7.95 | 7.98 | 7.93 | 7.95 | 7.95 | 105,600 |
| May 3, 2024 | 7.80 | 7.95 | 7.76 | 7.93 | 7.93 | 69,900 |
| May 2, 2024 | 7.75 | 7.91 | 7.65 | 7.91 | 7.91 | 56,850 |
| May 1, 2024 | 7.76 | 7.80 | 7.73 | 7.73 | 7.73 | 32,700 |
| Apr 30, 2024 | 7.78 | 7.84 | 7.69 | 7.69 | 7.69 | 78,600 |
| Apr 29, 2024 | 7.93 | 7.98 | 7.79 | 7.86 | 7.86 | 106,650 |
| Apr 26, 2024 | 7.77 | 7.80 | 7.73 | 7.77 | 7.77 | 134,550 |
| Apr 25, 2024 | 7.64 | 7.65 | 7.57 | 7.61 | 7.61 | 137,250 |
| Apr 24, 2024 | 7.84 | 7.84 | 7.78 | 7.80 | 7.80 | 152,250 |
| Apr 23, 2024 | 7.89 | 7.92 | 7.89 | 7.89 | 7.89 | 246,600 |
| Apr 22, 2024 | 7.82 | 7.84 | 7.79 | 7.82 | 7.82 | 88,500 |
| Apr 19, 2024 | 7.72 | 7.72 | 7.66 | 7.67 | 7.67 | 126,300 |
| Apr 18, 2024 | 7.66 | 7.69 | 7.60 | 7.63 | 7.63 | 107,250 |
| Apr 17, 2024 | 7.63 | 7.65 | 7.60 | 7.64 | 7.64 | 62,850 |
| Apr 16, 2024 | 7.75 | 7.77 | 7.72 | 7.74 | 7.74 | 110,100 |
| Apr 15, 2024 | 7.80 | 7.80 | 7.73 | 7.73 | 7.73 | 70,650 |
| Apr 12, 2024 | 7.91 | 7.92 | 7.84 | 7.84 | 7.84 | 40,350 |
| Apr 11, 2024 | 7.74 | 8.01 | 7.74 | 8.01 | 8.01 | 67,650 |
| Apr 10, 2024 | 7.91 | 7.94 | 7.87 | 7.91 | 7.91 | 73,350 |
| Apr 9, 2024 | 8.19 | 8.19 | 8.15 | 8.19 | 8.19 | 43,800 |
| Apr 8, 2024 | 8.25 | 8.27 | 8.22 | 8.25 | 8.25 | 40,650 |
| Apr 5, 2024 | 8.33 | 8.36 | 8.32 | 8.33 | 8.33 | 59,550 |
| Apr 4, 2024 | 8.35 | 8.35 | 8.25 | 8.28 | 8.28 | 43,500 |
| Apr 3, 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 51,750 |
| Apr 2, 2024 | 8.40 | 8.59 | 8.21 | 8.22 | 8.22 | 45,300 |
| Apr 1, 2024 | 8.33 | 8.38 | 8.31 | 8.35 | 8.35 | 37,050 |
| Mar 28, 2024 | 8.50 | 8.51 | 8.49 | 8.49 | 8.49 | 81,600 |
| Mar 27, 2024 | 8.51 | 8.54 | 8.51 | 8.53 | 8.53 | 56,400 |
| Mar 26, 2024 | 8.51 | 8.54 | 8.51 | 8.53 | 8.53 | 67,200 |
| Mar 25, 2024 | 8.31 | 8.57 | 8.31 | 8.56 | 8.56 | 32,400 |
| Mar 22, 2024 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | 36,600 |
| Mar 21, 2024 | 8.58 | 8.65 | 8.58 | 8.62 | 8.62 | 34,650 |
| Mar 20, 2024 | 8.73 | 8.73 | 8.63 | 8.65 | 8.65 | 32,550 |
| Mar 19, 2024 | 8.60 | 8.65 | 8.60 | 8.62 | 8.62 | 65,100 |
| Mar 18, 2024 | 8.72 | 8.73 | 8.71 | 8.73 | 8.73 | 38,700 |
| Mar 15, 2024 | 8.73 | 8.73 | 8.50 | 8.53 | 8.53 | 58,800 |
| Mar 14, 2024 | 8.75 | 8.75 | 8.70 | 8.73 | 8.73 | 86,550 |
| Mar 13, 2024 | 8.83 | 8.86 | 8.83 | 8.83 | 8.83 | 17,250 |
| Mar 12, 2024 | 8.78 | 8.79 | 8.73 | 8.76 | 8.76 | 49,950 |
| Mar 11, 2024 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | 27,000 |
| Mar 8, 2024 | 9.11 | 9.11 | 8.69 | 8.87 | 8.87 | 22,950 |
| Mar 7, 2024 | 9.11 | 9.11 | 8.67 | 8.96 | 8.96 | 25,200 |
| Mar 6, 2024 | 8.66 | 8.84 | 8.66 | 8.81 | 8.81 | 52,200 |
| Mar 5, 2024 | 8.36 | 8.66 | 8.36 | 8.62 | 8.62 | 54,750 |
| Mar 4, 2024 | 8.31 | 8.72 | 8.31 | 8.52 | 8.52 | 34,350 |
| Mar 1, 2024 | 8.37 | 8.43 | 8.35 | 8.42 | 8.42 | 36,300 |
| Feb 29, 2024 | 8.01 | 8.33 | 8.01 | 8.27 | 8.27 | 56,400 |
| Feb 28, 2024 | 8.31 | 8.31 | 8.09 | 8.11 | 8.11 | 34,350 |
| Feb 27, 2024 | 8.20 | 8.28 | 8.12 | 8.15 | 8.15 | 64,200 |
| Feb 26, 2024 | 7.81 | 8.16 | 7.81 | 8.15 | 8.15 | 184,200 |
| Feb 23, 2024 | 7.98 | 7.98 | 7.91 | 7.92 | 7.92 | 37,800 |
| Feb 22, 2024 | 7.90 | 7.92 | 7.89 | 7.91 | 7.91 | 174,150 |
| Feb 21, 2024 | 7.81 | 7.82 | 7.79 | 7.81 | 7.81 | 57,750 |
| Feb 20, 2024 | 7.77 | 7.91 | 7.77 | 7.91 | 7.91 | 60,000 |
| Feb 16, 2024 | 7.88 | 7.93 | 7.87 | 7.89 | 7.89 | 73,650 |
| Feb 15, 2024 | 7.79 | 7.79 | 7.75 | 7.77 | 7.77 | 43,050 |
| Feb 14, 2024 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 61,950 |
| Feb 13, 2024 | 7.96 | 7.97 | 7.88 | 7.92 | 7.92 | 63,300 |
| Feb 12, 2024 | 8.03 | 8.13 | 8.03 | 8.13 | 8.13 | 40,800 |
| Feb 9, 2024 | 7.97 | 8.09 | 7.97 | 8.08 | 8.08 | 68,700 |
| Feb 8, 2024 | 7.94 | 7.98 | 7.87 | 7.96 | 7.96 | 51,450 |
| Feb 7, 2024 | 7.87 | 7.92 | 7.82 | 7.87 | 7.87 | 42,750 |
| Feb 6, 2024 | 7.79 | 7.86 | 7.75 | 7.83 | 7.83 | 58,200 |
| Feb 5, 2024 | 7.83 | 7.89 | 7.81 | 7.83 | 7.83 | 61,650 |
| Feb 2, 2024 | 7.86 | 7.86 | 7.77 | 7.82 | 7.82 | 353,850 |
| Feb 1, 2024 | 8.08 | 8.11 | 8.04 | 8.09 | 8.09 | 51,900 |
| Jan 31, 2024 | 7.98 | 8.07 | 7.90 | 7.99 | 7.99 | 39,000 |
| Jan 30, 2024 | 8.01 | 8.01 | 7.91 | 7.93 | 7.93 | 116,700 |
| Jan 29, 2024 | 8.01 | 8.03 | 7.95 | 7.99 | 7.99 | 164,250 |
| Jan 26, 2024 | 8.01 | 8.04 | 8.00 | 8.01 | 8.01 | 102,750 |
| Jan 25, 2024 | 7.99 | 8.07 | 7.99 | 8.01 | 8.01 | 91,200 |
| Jan 24, 2024 | 8.20 | 8.29 | 8.20 | 8.23 | 8.23 | 81,150 |
| Jan 23, 2024 | 8.28 | 8.29 | 8.25 | 8.27 | 8.27 | 195,300 |
| Jan 22, 2024 | 8.37 | 8.37 | 8.34 | 8.34 | 8.34 | 69,300 |
| Jan 19, 2024 | 8.08 | 8.22 | 8.08 | 8.20 | 8.20 | 127,800 |
| Jan 18, 2024 | 8.30 | 8.30 | 8.24 | 8.28 | 8.28 | 176,550 |
| Jan 17, 2024 | 8.03 | 8.09 | 8.03 | 8.07 | 8.07 | 291,900 |
| Jan 16, 2024 | 8.20 | 8.31 | 8.16 | 8.17 | 8.17 | 204,300 |
| Jan 12, 2024 | 8.43 | 8.46 | 8.37 | 8.39 | 8.39 | 774,900 |
| Jan 11, 2024 | 8.56 | 8.56 | 8.23 | 8.31 | 8.31 | 288,750 |
| Jan 10, 2024 | 8.20 | 8.22 | 8.18 | 8.20 | 8.20 | 63,900 |
| Jan 9, 2024 | 8.00 | 8.15 | 8.00 | 8.05 | 8.05 | 43,950 |
| Jan 8, 2024 | 7.76 | 8.01 | 7.76 | 8.01 | 8.01 | 121,950 |
| Jan 5, 2024 | 7.97 | 7.99 | 7.89 | 7.94 | 7.94 | 125,400 |
| Jan 4, 2024 | 8.09 | 8.23 | 7.95 | 7.97 | 7.97 | 255,300 |
| Jan 3, 2024 | 7.87 | 7.93 | 7.86 | 7.89 | 7.89 | 93,600 |
| Jan 2, 2024 | 7.97 | 7.97 | 7.93 | 7.95 | 7.95 | 246,750 |
| Dec 29, 2023 | 7.76 | 8.31 | 7.76 | 7.98 | 7.98 | 76,200 |
| Dec 28, 2023 | 7.76 | 8.35 | 7.76 | 7.99 | 7.99 | 66,150 |
| Dec 27, 2023 | 7.75 | 7.99 | 7.75 | 7.98 | 7.98 | 73,950 |
| Dec 26, 2023 | 7.67 | 8.24 | 7.67 | 7.95 | 7.95 | 144,600 |
| Dec 22, 2023 | 7.97 | 7.98 | 7.93 | 7.95 | 7.95 | 163,650 |
| Dec 21, 2023 | 7.65 | 7.94 | 7.65 | 7.93 | 7.93 | 237,750 |
| Dec 20, 2023 | 8.00 | 8.05 | 7.94 | 7.94 | 7.94 | 66,150 |
| Dec 19, 2023 | 7.95 | 8.20 | 7.95 | 8.05 | 8.05 | 118,350 |
| Dec 18, 2023 | 7.94 | 8.11 | 7.94 | 8.07 | 8.07 | 247,800 |
| Dec 15, 2023 | 8.09 | 8.19 | 8.09 | 8.12 | 8.12 | 117,000 |
| Dec 14, 2023 | 8.04 | 8.33 | 8.04 | 8.27 | 8.27 | 90,000 |
| Dec 13, 2023 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 97,800 |
| Dec 12, 2023 | 8.17 | 8.28 | 8.17 | 8.28 | 8.28 | 51,750 |
| Dec 11, 2023 | 8.27 | 8.27 | 8.09 | 8.17 | 8.17 | 272,850 |
| Dec 8, 2023 | 8.12 | 8.26 | 8.11 | 8.19 | 8.19 | 290,850 |
| Dec 7, 2023 | 7.77 | 8.13 | 7.77 | 8.05 | 8.05 | 108,150 |
| Dec 6, 2023 | 7.86 | 7.99 | 7.77 | 7.93 | 7.93 | 170,250 |
| Dec 5, 2023 | 7.86 | 7.88 | 7.83 | 7.83 | 7.83 | 123,300 |
| Dec 4, 2023 | 7.84 | 7.93 | 7.83 | 7.93 | 7.93 | 205,200 |
| Dec 1, 2023 | 7.86 | 7.96 | 7.86 | 7.95 | 7.95 | 116,250 |
| Nov 30, 2023 | 7.71 | 7.85 | 7.71 | 7.82 | 7.82 | 213,600 |
| Nov 29, 2023 | 7.69 | 7.74 | 7.69 | 7.74 | 7.74 | 89,850 |
| Nov 28, 2023 | 8.00 | 8.00 | 7.76 | 7.81 | 7.81 | 100,350 |
| Nov 27, 2023 | 7.69 | 7.80 | 7.69 | 7.80 | 7.80 | 121,650 |
| Nov 24, 2023 | 7.69 | 8.00 | 7.69 | 7.82 | 7.82 | 39,000 |
| Nov 22, 2023 | 7.69 | 7.79 | 7.69 | 7.75 | 7.75 | 85,050 |
| Nov 21, 2023 | 8.00 | 8.00 | 7.76 | 7.78 | 7.78 | 71,400 |
| Nov 20, 2023 | 7.91 | 7.95 | 7.90 | 7.94 | 7.94 | 133,800 |
| Nov 17, 2023 | 7.62 | 7.87 | 7.62 | 7.85 | 7.85 | 94,050 |
| Nov 16, 2023 | 7.78 | 7.80 | 7.77 | 7.77 | 7.77 | 91,500 |
| Nov 15, 2023 | 7.66 | 7.77 | 7.66 | 7.74 | 7.74 | 147,150 |
| Nov 14, 2023 | 7.90 | 7.92 | 7.81 | 7.85 | 7.85 | 108,600 |
| Nov 13, 2023 | 7.60 | 7.87 | 7.60 | 7.79 | 7.79 | 231,900 |
| Nov 10, 2023 | 7.76 | 7.78 | 7.67 | 7.78 | 7.78 | 140,250 |
| Nov 9, 2023 | 7.77 | 7.80 | 7.71 | 7.73 | 7.73 | 121,800 |
| Nov 8, 2023 | 7.83 | 7.83 | 7.75 | 7.75 | 7.75 | 105,450 |
| Nov 7, 2023 | 7.81 | 7.83 | 7.80 | 7.81 | 7.81 | 59,100 |
| Nov 6, 2023 | 7.67 | 8.10 | 7.67 | 7.86 | 7.86 | 149,550 |
| Nov 3, 2023 | 8.00 | 8.08 | 7.98 | 8.02 | 8.02 | 62,100 |
| Nov 2, 2023 | 7.67 | 7.93 | 7.67 | 7.92 | 7.92 | 208,200 |
| Nov 1, 2023 | 7.82 | 7.95 | 7.70 | 7.89 | 7.89 | 179,850 |
| Oct 31, 2023 | 7.77 | 7.79 | 7.70 | 7.77 | 7.77 | 398,100 |
| Oct 30, 2023 | 7.66 | 7.79 | 7.61 | 7.65 | 7.65 | 184,350 |
| Oct 27, 2023 | 7.89 | 7.89 | 7.61 | 7.64 | 7.64 | 135,900 |
| Oct 26, 2023 | 7.81 | 7.81 | 7.51 | 7.52 | 7.52 | 140,550 |
| Oct 25, 2023 | 7.63 | 7.63 | 7.59 | 7.61 | 7.61 | 131,700 |
| Oct 24, 2023 | 7.43 | 7.81 | 7.43 | 7.65 | 7.65 | 166,050 |
| Oct 23, 2023 | 7.64 | 7.71 | 7.64 | 7.68 | 7.68 | 142,650 |
Related Tickers
TEVJF Teva Pharmaceutical Industries Limited
17.80
0.00%
GENX Genex Pharmaceutical, Inc.
0.0001
0.00%
ESAIY Eisai Co., Ltd.
8.49
-1.74%
CBDL CBD Life Sciences Inc.
0.0006
+20.00%
SDZNY Sandoz Group AG
43.73
-1.24%
CRON.TO Cronos Group Inc.
3.1300
+5.39%
BGXX Bright Green Corporation
0.1401
+0.07%
ELAN Elanco Animal Health Incorporated
12.66
+0.32%
HLN Haleon plc
9.91
-0.70%
CURA.TO Curaleaf Holdings, Inc.
4.8900
+12.93%