NasdaqGM - Delayed Quote USD
Alpha Teknova, Inc. (TKNO)
At close: October 21 at 4:00 PM EDT
Pre-Market: 8:00 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 21, 2024 | 7.44 | 7.49 | 6.50 | 6.62 | 6.62 | 314,800 |
| Oct 18, 2024 | 6.37 | 7.30 | 6.34 | 7.29 | 7.29 | 376,000 |
| Oct 17, 2024 | 6.17 | 7.03 | 6.00 | 6.26 | 6.26 | 623,400 |
| Oct 16, 2024 | 6.21 | 6.42 | 5.95 | 6.04 | 6.04 | 223,200 |
| Oct 15, 2024 | 6.18 | 6.53 | 5.81 | 6.19 | 6.19 | 412,000 |
| Oct 14, 2024 | 5.75 | 6.56 | 5.61 | 6.24 | 6.24 | 612,800 |
| Oct 11, 2024 | 4.87 | 5.47 | 4.81 | 5.45 | 5.45 | 110,600 |
| Oct 10, 2024 | 5.07 | 5.07 | 4.76 | 4.83 | 4.83 | 35,000 |
| Oct 9, 2024 | 4.99 | 5.07 | 4.90 | 5.06 | 5.06 | 35,900 |
| Oct 8, 2024 | 4.83 | 5.07 | 4.83 | 4.95 | 4.95 | 41,400 |
| Oct 7, 2024 | 4.94 | 4.97 | 4.68 | 4.84 | 4.84 | 44,300 |
| Oct 4, 2024 | 5.00 | 5.21 | 4.79 | 4.92 | 4.92 | 177,000 |
| Oct 3, 2024 | 4.81 | 5.10 | 4.65 | 5.06 | 5.06 | 143,100 |
| Oct 2, 2024 | 4.52 | 4.89 | 4.52 | 4.79 | 4.79 | 107,200 |
| Oct 1, 2024 | 4.92 | 4.93 | 4.47 | 4.55 | 4.55 | 65,900 |
| Sep 30, 2024 | 4.72 | 4.85 | 4.51 | 4.84 | 4.84 | 108,200 |
| Sep 27, 2024 | 4.58 | 4.83 | 4.56 | 4.71 | 4.71 | 96,900 |
| Sep 26, 2024 | 4.44 | 4.74 | 4.43 | 4.51 | 4.51 | 107,800 |
| Sep 25, 2024 | 4.72 | 4.82 | 4.32 | 4.36 | 4.36 | 111,500 |
| Sep 24, 2024 | 4.84 | 4.96 | 4.68 | 4.71 | 4.71 | 117,900 |
| Sep 23, 2024 | 5.00 | 5.30 | 4.89 | 4.90 | 4.90 | 190,100 |
| Sep 20, 2024 | 5.01 | 5.13 | 4.49 | 5.10 | 5.10 | 350,300 |
| Sep 19, 2024 | 5.21 | 5.39 | 5.03 | 5.11 | 5.11 | 247,200 |
| Sep 18, 2024 | 4.83 | 5.07 | 4.72 | 5.01 | 5.01 | 119,400 |
| Sep 17, 2024 | 4.43 | 4.77 | 4.25 | 4.77 | 4.77 | 144,100 |
| Sep 16, 2024 | 4.36 | 4.54 | 4.15 | 4.40 | 4.40 | 92,300 |
| Sep 13, 2024 | 4.56 | 4.67 | 4.40 | 4.40 | 4.40 | 88,900 |
| Sep 12, 2024 | 4.63 | 4.70 | 4.48 | 4.56 | 4.56 | 63,500 |
| Sep 11, 2024 | 4.45 | 4.70 | 4.30 | 4.69 | 4.69 | 116,100 |
| Sep 10, 2024 | 4.27 | 4.49 | 4.00 | 4.43 | 4.43 | 104,400 |
| Sep 9, 2024 | 4.65 | 4.65 | 4.09 | 4.22 | 4.22 | 114,500 |
| Sep 6, 2024 | 4.53 | 4.62 | 4.24 | 4.59 | 4.59 | 79,700 |
| Sep 5, 2024 | 4.45 | 4.62 | 4.41 | 4.58 | 4.58 | 69,600 |
| Sep 4, 2024 | 4.53 | 4.55 | 4.38 | 4.44 | 4.44 | 77,300 |
| Sep 3, 2024 | 4.92 | 5.04 | 4.25 | 4.55 | 4.55 | 327,200 |
| Aug 30, 2024 | 4.80 | 5.00 | 4.67 | 4.94 | 4.94 | 176,900 |
| Aug 29, 2024 | 4.72 | 4.98 | 4.57 | 4.70 | 4.70 | 329,500 |
| Aug 28, 2024 | 4.66 | 4.83 | 4.48 | 4.67 | 4.67 | 156,700 |
| Aug 27, 2024 | 5.05 | 5.45 | 4.53 | 4.60 | 4.60 | 524,800 |
| Aug 26, 2024 | 4.87 | 5.10 | 4.78 | 5.05 | 5.05 | 154,600 |
| Aug 23, 2024 | 4.95 | 5.04 | 4.66 | 4.99 | 4.99 | 309,300 |
| Aug 22, 2024 | 5.13 | 5.21 | 4.61 | 4.92 | 4.92 | 160,500 |
| Aug 21, 2024 | 4.99 | 5.23 | 4.72 | 5.17 | 5.17 | 184,800 |
| Aug 20, 2024 | 4.91 | 5.07 | 4.63 | 4.94 | 4.94 | 380,900 |
| Aug 19, 2024 | 5.05 | 5.23 | 4.69 | 4.87 | 4.87 | 444,100 |
| Aug 16, 2024 | 4.07 | 5.00 | 3.90 | 4.95 | 4.95 | 723,400 |
| Aug 15, 2024 | 3.83 | 4.15 | 3.75 | 4.02 | 4.02 | 232,900 |
| Aug 14, 2024 | 4.04 | 4.04 | 3.45 | 3.71 | 3.71 | 363,700 |
| Aug 13, 2024 | 4.39 | 4.39 | 3.81 | 3.97 | 3.97 | 249,000 |
| Aug 12, 2024 | 4.20 | 4.25 | 3.74 | 4.06 | 4.06 | 253,500 |
| Aug 9, 2024 | 3.99 | 4.25 | 3.72 | 4.25 | 4.25 | 184,000 |
| Aug 8, 2024 | 3.85 | 4.00 | 3.68 | 3.94 | 3.94 | 147,900 |
| Aug 7, 2024 | 3.94 | 4.14 | 3.61 | 3.79 | 3.79 | 318,600 |
| Aug 6, 2024 | 3.71 | 4.24 | 3.61 | 3.89 | 3.89 | 312,100 |
| Aug 5, 2024 | 3.44 | 3.85 | 3.34 | 3.68 | 3.68 | 257,300 |
| Aug 2, 2024 | 3.49 | 3.79 | 3.31 | 3.72 | 3.72 | 253,900 |
| Aug 1, 2024 | 3.78 | 3.78 | 3.36 | 3.55 | 3.55 | 142,500 |
| Jul 31, 2024 | 3.67 | 3.88 | 3.61 | 3.76 | 3.76 | 98,700 |
| Jul 30, 2024 | 3.69 | 3.75 | 3.30 | 3.75 | 3.75 | 195,000 |
| Jul 29, 2024 | 4.12 | 4.19 | 3.26 | 3.72 | 3.72 | 609,500 |
| Jul 26, 2024 | 3.50 | 4.08 | 3.46 | 4.08 | 4.08 | 753,600 |
| Jul 25, 2024 | 3.20 | 3.68 | 3.16 | 3.55 | 3.55 | 791,300 |
| Jul 24, 2024 | 2.93 | 3.75 | 2.90 | 3.27 | 3.27 | 7,928,500 |
| Jul 23, 2024 | 2.31 | 2.64 | 2.15 | 2.51 | 2.51 | 666,800 |
| Jul 22, 2024 | 2.31 | 3.40 | 2.02 | 2.27 | 2.27 | 5,853,100 |
| Jul 19, 2024 | 1.95 | 2.17 | 1.90 | 2.17 | 2.17 | 443,300 |
| Jul 18, 2024 | 1.94 | 2.20 | 1.77 | 1.90 | 1.90 | 956,400 |
| Jul 17, 2024 | 1.45 | 1.99 | 1.41 | 1.92 | 1.92 | 11,880,100 |
| Jul 16, 2024 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 117,900 |
| Jul 15, 2024 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 180,200 |
| Jul 12, 2024 | 1.35 | 1.35 | 1.22 | 1.28 | 1.28 | 266,700 |
| Jul 11, 2024 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 51,000 |
| Jul 10, 2024 | 1.25 | 1.32 | 1.18 | 1.22 | 1.22 | 23,200 |
| Jul 9, 2024 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 21,600 |
| Jul 8, 2024 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 9,500 |
| Jul 5, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 19,300 |
| Jul 3, 2024 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 13,600 |
| Jul 2, 2024 | 1.23 | 1.28 | 1.17 | 1.23 | 1.23 | 28,700 |
| Jul 1, 2024 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | 96,900 |
| Jun 28, 2024 | 1.28 | 1.37 | 1.20 | 1.37 | 1.37 | 54,500 |
| Jun 27, 2024 | 1.33 | 1.40 | 1.22 | 1.39 | 1.39 | 513,300 |
| Jun 26, 2024 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | 27,100 |
| Jun 25, 2024 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | 11,000 |
| Jun 24, 2024 | 1.38 | 1.47 | 1.35 | 1.45 | 1.45 | 5,900 |
| Jun 21, 2024 | 1.41 | 1.47 | 1.25 | 1.38 | 1.38 | 38,900 |
| Jun 20, 2024 | 1.71 | 1.71 | 1.38 | 1.42 | 1.42 | 16,400 |
| Jun 18, 2024 | 1.70 | 1.71 | 1.60 | 1.60 | 1.60 | 48,600 |
| Jun 17, 2024 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | 5,600 |
| Jun 14, 2024 | 1.71 | 1.84 | 1.70 | 1.70 | 1.70 | 4,400 |
| Jun 13, 2024 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | 6,000 |
| Jun 12, 2024 | 1.86 | 1.88 | 1.74 | 1.74 | 1.74 | 7,200 |
| Jun 11, 2024 | 1.88 | 1.90 | 1.77 | 1.79 | 1.79 | 141,400 |
| Jun 10, 2024 | 1.85 | 1.90 | 1.75 | 1.76 | 1.76 | 8,000 |
| Jun 7, 2024 | 1.72 | 1.84 | 1.72 | 1.75 | 1.75 | 10,700 |
| Jun 6, 2024 | 1.88 | 1.89 | 1.73 | 1.73 | 1.73 | 41,900 |
| Jun 5, 2024 | 1.78 | 1.85 | 1.72 | 1.81 | 1.81 | 13,500 |
| Jun 4, 2024 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 7,600 |
| Jun 3, 2024 | 1.83 | 1.87 | 1.77 | 1.84 | 1.84 | 3,100 |
| May 31, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3,100 |
| May 30, 2024 | 1.77 | 1.94 | 1.75 | 1.84 | 1.84 | 8,900 |
| May 29, 2024 | 1.78 | 1.93 | 1.75 | 1.75 | 1.75 | 2,900 |
| May 28, 2024 | 1.88 | 1.88 | 1.74 | 1.77 | 1.77 | 6,100 |
| May 24, 2024 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | 14,400 |
| May 23, 2024 | 1.70 | 1.83 | 1.70 | 1.71 | 1.71 | 20,000 |
| May 22, 2024 | 1.78 | 1.90 | 1.70 | 1.71 | 1.71 | 8,500 |
| May 21, 2024 | 1.93 | 1.93 | 1.79 | 1.79 | 1.79 | 6,600 |
| May 20, 2024 | 1.98 | 2.03 | 1.74 | 1.79 | 1.79 | 10,300 |
| May 17, 2024 | 1.99 | 1.99 | 1.79 | 1.79 | 1.79 | 2,700 |
| May 16, 2024 | 1.94 | 1.99 | 1.87 | 1.90 | 1.90 | 4,000 |
| May 15, 2024 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | 5,200 |
| May 14, 2024 | 1.81 | 1.97 | 1.81 | 1.95 | 1.95 | 9,200 |
| May 13, 2024 | 1.88 | 1.89 | 1.74 | 1.74 | 1.74 | 10,300 |
| May 10, 2024 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | 2,900 |
| May 9, 2024 | 1.96 | 1.96 | 1.80 | 1.81 | 1.81 | 8,000 |
| May 8, 2024 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | 1,800 |
| May 7, 2024 | 2.00 | 2.00 | 1.89 | 1.92 | 1.92 | 7,700 |
| May 6, 2024 | 1.94 | 2.00 | 1.94 | 1.98 | 1.98 | 8,200 |
| May 3, 2024 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 6,900 |
| May 2, 2024 | 1.91 | 1.95 | 1.70 | 1.93 | 1.93 | 10,400 |
| May 1, 2024 | 1.79 | 1.95 | 1.78 | 1.91 | 1.91 | 5,500 |
| Apr 30, 2024 | 1.73 | 1.92 | 1.69 | 1.78 | 1.78 | 26,000 |
| Apr 29, 2024 | 1.70 | 1.78 | 1.68 | 1.70 | 1.70 | 11,000 |
| Apr 26, 2024 | 1.71 | 1.81 | 1.68 | 1.73 | 1.73 | 23,800 |
| Apr 25, 2024 | 1.70 | 1.86 | 1.70 | 1.70 | 1.70 | 11,800 |
| Apr 24, 2024 | 1.73 | 1.93 | 1.71 | 1.71 | 1.71 | 18,900 |
| Apr 23, 2024 | 2.00 | 2.03 | 1.72 | 1.80 | 1.80 | 38,900 |
| Apr 22, 2024 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | 2,700 |
| Apr 19, 2024 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | 2,800 |
| Apr 18, 2024 | 2.11 | 2.16 | 2.00 | 2.01 | 2.01 | 13,300 |
| Apr 17, 2024 | 2.41 | 2.42 | 2.10 | 2.11 | 2.11 | 7,400 |
| Apr 16, 2024 | 2.44 | 2.60 | 2.44 | 2.60 | 2.60 | 700 |
| Apr 15, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 700 |
| Apr 12, 2024 | 2.40 | 2.43 | 2.40 | 2.41 | 2.41 | 1,700 |
| Apr 11, 2024 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | 5,500 |
| Apr 10, 2024 | 2.41 | 2.52 | 2.40 | 2.52 | 2.52 | 1,800 |
| Apr 9, 2024 | 2.52 | 2.58 | 2.51 | 2.58 | 2.58 | 11,200 |
| Apr 8, 2024 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | 800 |
| Apr 5, 2024 | 2.42 | 2.57 | 2.40 | 2.57 | 2.57 | 6,000 |
| Apr 4, 2024 | 2.50 | 2.63 | 2.44 | 2.44 | 2.44 | 77,900 |
| Apr 3, 2024 | 2.76 | 2.76 | 2.41 | 2.50 | 2.50 | 7,400 |
| Apr 2, 2024 | 2.55 | 2.90 | 2.40 | 2.50 | 2.50 | 118,200 |
| Apr 1, 2024 | 2.61 | 2.83 | 2.40 | 2.81 | 2.81 | 4,500 |
| Mar 28, 2024 | 2.50 | 2.72 | 2.40 | 2.65 | 2.65 | 15,500 |
| Mar 27, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 700 |
| Mar 26, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 400 |
| Mar 25, 2024 | 2.44 | 2.48 | 2.41 | 2.41 | 2.41 | 2,600 |
| Mar 22, 2024 | 2.52 | 2.54 | 2.42 | 2.48 | 2.48 | 5,400 |
| Mar 21, 2024 | 2.75 | 2.75 | 2.52 | 2.53 | 2.53 | 12,200 |
| Mar 20, 2024 | 2.83 | 2.98 | 2.75 | 2.84 | 2.84 | 5,600 |
| Mar 19, 2024 | 2.92 | 3.01 | 2.75 | 2.81 | 2.81 | 14,500 |
| Mar 18, 2024 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 5,500 |
| Mar 15, 2024 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | 8,000 |
| Mar 14, 2024 | 2.93 | 3.04 | 2.86 | 2.97 | 2.97 | 1,700 |
| Mar 13, 2024 | 2.93 | 3.23 | 2.85 | 2.86 | 2.86 | 11,800 |
| Mar 12, 2024 | 2.86 | 2.99 | 2.85 | 2.85 | 2.85 | 9,800 |
| Mar 11, 2024 | 2.88 | 3.13 | 2.88 | 3.02 | 3.02 | 5,100 |
| Mar 8, 2024 | 2.86 | 3.00 | 2.85 | 2.85 | 2.85 | 4,900 |
| Mar 7, 2024 | 2.89 | 2.98 | 2.85 | 2.85 | 2.85 | 9,800 |
| Mar 6, 2024 | 2.86 | 2.97 | 2.86 | 2.93 | 2.93 | 4,000 |
| Mar 5, 2024 | 2.86 | 3.08 | 2.85 | 2.86 | 2.86 | 4,600 |
| Mar 4, 2024 | 2.86 | 3.26 | 2.86 | 2.95 | 2.95 | 8,100 |
| Mar 1, 2024 | 2.97 | 3.24 | 2.85 | 2.86 | 2.86 | 13,700 |
| Feb 29, 2024 | 3.01 | 3.08 | 2.85 | 2.87 | 2.87 | 13,300 |
| Feb 28, 2024 | 3.02 | 3.05 | 2.91 | 3.03 | 3.03 | 10,700 |
| Feb 27, 2024 | 3.06 | 3.54 | 2.97 | 3.14 | 3.14 | 7,600 |
| Feb 26, 2024 | 3.41 | 3.44 | 3.28 | 3.37 | 3.37 | 4,400 |
| Feb 23, 2024 | 3.22 | 3.45 | 3.04 | 3.45 | 3.45 | 6,400 |
| Feb 22, 2024 | 3.00 | 3.16 | 2.92 | 2.93 | 2.93 | 24,100 |
| Feb 21, 2024 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | 7,100 |
| Feb 20, 2024 | 3.00 | 3.25 | 3.00 | 3.07 | 3.07 | 33,600 |
| Feb 16, 2024 | 3.16 | 3.25 | 3.16 | 3.16 | 3.16 | 2,300 |
| Feb 15, 2024 | 3.24 | 3.54 | 3.02 | 3.02 | 3.02 | 5,600 |
| Feb 14, 2024 | 3.12 | 3.23 | 3.12 | 3.12 | 3.12 | 2,400 |
| Feb 13, 2024 | 3.45 | 3.45 | 3.06 | 3.17 | 3.17 | 4,000 |
| Feb 12, 2024 | 3.37 | 3.55 | 3.37 | 3.42 | 3.42 | 6,000 |
| Feb 9, 2024 | 3.54 | 3.54 | 3.35 | 3.52 | 3.52 | 5,200 |
| Feb 8, 2024 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | 2,200 |
| Feb 7, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1,200 |
| Feb 6, 2024 | 3.53 | 3.54 | 3.46 | 3.53 | 3.53 | 2,200 |
| Feb 5, 2024 | 3.33 | 3.39 | 3.26 | 3.38 | 3.38 | 8,500 |
| Feb 2, 2024 | 3.20 | 3.35 | 3.17 | 3.34 | 3.34 | 6,400 |
| Feb 1, 2024 | 3.19 | 3.33 | 3.19 | 3.26 | 3.26 | 2,000 |
| Jan 31, 2024 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | 3,200 |
| Jan 30, 2024 | 3.35 | 3.35 | 3.00 | 3.30 | 3.30 | 142,800 |
| Jan 29, 2024 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 1,900 |
| Jan 26, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1,200 |
| Jan 25, 2024 | 3.26 | 3.30 | 3.11 | 3.16 | 3.16 | 11,900 |
| Jan 24, 2024 | 3.10 | 3.49 | 3.02 | 3.20 | 3.20 | 47,400 |
| Jan 23, 2024 | 2.93 | 2.98 | 2.90 | 2.97 | 2.97 | 3,700 |
| Jan 22, 2024 | 2.87 | 3.00 | 2.87 | 2.88 | 2.88 | 3,400 |
| Jan 19, 2024 | 2.85 | 2.96 | 2.85 | 2.92 | 2.92 | 6,600 |
| Jan 18, 2024 | 3.05 | 3.08 | 2.85 | 2.86 | 2.86 | 13,100 |
| Jan 17, 2024 | 2.90 | 3.03 | 2.85 | 2.88 | 2.88 | 13,400 |
| Jan 16, 2024 | 3.17 | 3.17 | 2.85 | 2.85 | 2.85 | 47,800 |
| Jan 12, 2024 | 3.16 | 3.42 | 3.16 | 3.26 | 3.26 | 15,300 |
| Jan 11, 2024 | 3.41 | 3.48 | 3.15 | 3.22 | 3.22 | 15,200 |
| Jan 10, 2024 | 3.77 | 3.77 | 3.44 | 3.48 | 3.48 | 8,100 |
| Jan 9, 2024 | 3.75 | 3.81 | 3.52 | 3.81 | 3.81 | 4,300 |
| Jan 8, 2024 | 3.61 | 3.84 | 3.59 | 3.73 | 3.73 | 8,200 |
| Jan 5, 2024 | 3.76 | 4.00 | 3.57 | 3.58 | 3.58 | 20,300 |
| Jan 4, 2024 | 3.92 | 4.18 | 3.78 | 3.80 | 3.80 | 58,000 |
| Jan 3, 2024 | 3.70 | 3.95 | 3.70 | 3.88 | 3.88 | 16,300 |
| Jan 2, 2024 | 3.68 | 4.00 | 3.53 | 3.80 | 3.80 | 67,000 |
| Dec 29, 2023 | 3.75 | 3.84 | 3.57 | 3.73 | 3.73 | 13,400 |
| Dec 28, 2023 | 3.73 | 3.89 | 3.53 | 3.72 | 3.72 | 10,700 |
| Dec 27, 2023 | 3.61 | 3.83 | 3.52 | 3.70 | 3.70 | 25,600 |
| Dec 26, 2023 | 3.31 | 3.59 | 3.31 | 3.58 | 3.58 | 13,100 |
| Dec 22, 2023 | 3.43 | 3.60 | 3.30 | 3.31 | 3.31 | 126,400 |
| Dec 21, 2023 | 3.50 | 3.50 | 3.26 | 3.45 | 3.45 | 18,200 |
| Dec 20, 2023 | 3.32 | 3.50 | 3.25 | 3.45 | 3.45 | 22,100 |
| Dec 19, 2023 | 3.74 | 3.93 | 3.34 | 3.35 | 3.35 | 46,100 |
| Dec 18, 2023 | 3.79 | 3.98 | 3.72 | 3.73 | 3.73 | 33,300 |
| Dec 15, 2023 | 3.48 | 4.00 | 3.40 | 3.72 | 3.72 | 174,900 |
| Dec 14, 2023 | 3.70 | 3.70 | 3.25 | 3.40 | 3.40 | 70,800 |
| Dec 13, 2023 | 3.38 | 3.85 | 3.31 | 3.70 | 3.70 | 69,000 |
| Dec 12, 2023 | 3.01 | 3.48 | 2.95 | 3.31 | 3.31 | 54,200 |
| Dec 11, 2023 | 3.02 | 3.18 | 2.95 | 3.08 | 3.08 | 30,900 |
| Dec 8, 2023 | 3.00 | 3.14 | 2.88 | 2.96 | 2.96 | 32,000 |
| Dec 7, 2023 | 3.00 | 3.20 | 3.00 | 3.11 | 3.11 | 57,500 |
| Dec 6, 2023 | 2.98 | 2.98 | 2.79 | 2.89 | 2.89 | 13,000 |
| Dec 5, 2023 | 2.82 | 2.97 | 2.70 | 2.83 | 2.83 | 14,900 |
| Dec 4, 2023 | 2.37 | 2.91 | 2.37 | 2.89 | 2.89 | 74,500 |
| Dec 1, 2023 | 2.12 | 2.44 | 2.01 | 2.30 | 2.30 | 36,400 |
| Nov 30, 2023 | 2.06 | 2.09 | 2.00 | 2.04 | 2.04 | 5,300 |
| Nov 29, 2023 | 2.11 | 2.12 | 2.02 | 2.02 | 2.02 | 12,100 |
| Nov 28, 2023 | 2.04 | 2.14 | 2.04 | 2.07 | 2.07 | 7,600 |
| Nov 27, 2023 | 2.07 | 2.11 | 2.06 | 2.06 | 2.06 | 3,900 |
| Nov 24, 2023 | 1.99 | 2.17 | 1.99 | 2.09 | 2.09 | 5,900 |
| Nov 22, 2023 | 2.26 | 2.26 | 1.98 | 2.02 | 2.02 | 19,900 |
| Nov 21, 2023 | 2.04 | 2.78 | 2.02 | 2.17 | 2.17 | 48,500 |
| Nov 20, 2023 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | 15,400 |
| Nov 17, 2023 | 2.06 | 2.13 | 2.05 | 2.05 | 2.05 | 10,100 |
| Nov 16, 2023 | 2.06 | 2.14 | 2.06 | 2.07 | 2.07 | 1,000 |
| Nov 15, 2023 | 2.08 | 2.18 | 2.02 | 2.14 | 2.14 | 4,900 |
| Nov 14, 2023 | 2.05 | 2.09 | 1.97 | 2.09 | 2.09 | 11,500 |
| Nov 13, 2023 | 1.89 | 2.04 | 1.89 | 2.03 | 2.03 | 9,200 |
| Nov 10, 2023 | 1.98 | 2.06 | 1.88 | 1.95 | 1.95 | 24,500 |
| Nov 9, 2023 | 1.97 | 2.10 | 1.85 | 2.01 | 2.01 | 65,600 |
| Nov 8, 2023 | 1.97 | 2.07 | 1.87 | 1.94 | 1.94 | 16,200 |
| Nov 7, 2023 | 2.08 | 2.08 | 1.85 | 2.01 | 2.01 | 47,800 |
| Nov 6, 2023 | 2.03 | 2.14 | 1.97 | 2.02 | 2.02 | 11,500 |
| Nov 3, 2023 | 2.00 | 2.08 | 1.92 | 1.98 | 1.98 | 126,900 |
| Nov 2, 2023 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 9,100 |
| Nov 1, 2023 | 2.03 | 2.17 | 1.85 | 1.92 | 1.92 | 8,000 |
| Oct 31, 2023 | 1.86 | 2.02 | 1.86 | 1.99 | 1.99 | 12,300 |
| Oct 30, 2023 | 1.95 | 1.99 | 1.85 | 1.85 | 1.85 | 28,300 |
| Oct 27, 2023 | 2.02 | 2.23 | 1.87 | 2.00 | 2.00 | 103,500 |
| Oct 26, 2023 | 1.95 | 2.17 | 1.84 | 1.90 | 1.90 | 9,900 |
| Oct 25, 2023 | 2.15 | 2.15 | 1.86 | 1.86 | 1.86 | 31,200 |
| Oct 24, 2023 | 2.07 | 2.32 | 2.05 | 2.22 | 2.22 | 37,200 |
| Oct 23, 2023 | 2.07 | 2.12 | 2.05 | 2.11 | 2.11 | 8,500 |
Related Tickers
MOB.ST Moberg Pharma AB (publ)
10.62
-0.56%
YCBD cbdMD, Inc.
0.5199
+1.94%
RGC Regencell Bioscience Holdings Limited
5.0000
-1.57%
QNTM Quantum BioPharma Ltd.
6.81
-9.80%
UPC Universe Pharmaceuticals INC
0.4043
-3.05%
SUPN Supernus Pharmaceuticals, Inc.
33.67
-2.52%
PRFX PainReform Ltd.
0.7401
+7.26%
SXTC China SXT Pharmaceuticals, Inc.
0.6794
+7.82%
SIGA SIGA Technologies, Inc.
6.88
-0.58%
FLGC Flora Growth Corp.
1.5350
-4.66%