Stuttgart - Delayed Quote EUR
Voyager Therapeutics Inc (VT6.SG)
At close: October 18 at 9:31 PM GMT+2
Currency in EUR 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 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | - |
| Oct 17, 2024 | 7.18 | 7.40 | 7.16 | 7.40 | 7.40 | - |
| Oct 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Oct 15, 2024 | 6.66 | 6.66 | 6.51 | 6.51 | 6.51 | - |
| Oct 14, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Oct 11, 2024 | 6.19 | 6.39 | 6.18 | 6.39 | 6.39 | - |
| Oct 10, 2024 | 6.09 | 6.17 | 6.09 | 6.17 | 6.17 | - |
| Oct 9, 2024 | 6.35 | 6.36 | 5.99 | 6.03 | 6.03 | - |
| Oct 8, 2024 | 6.09 | 6.43 | 6.01 | 6.43 | 6.43 | - |
| Oct 7, 2024 | 6.32 | 6.51 | 6.10 | 6.10 | 6.10 | 26 |
| Oct 4, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Oct 3, 2024 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | - |
| Oct 2, 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | - |
| Oct 1, 2024 | 5.17 | 5.24 | 5.14 | 5.24 | 5.24 | - |
| Sep 30, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | - |
| Sep 27, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - |
| Sep 26, 2024 | 5.41 | 5.41 | 5.12 | 5.20 | 5.20 | 200 |
| Sep 25, 2024 | 5.41 | 5.41 | 5.12 | 5.12 | 5.12 | - |
| Sep 24, 2024 | 5.41 | 5.41 | 5.34 | 5.35 | 5.35 | - |
| Sep 23, 2024 | 5.53 | 5.53 | 5.45 | 5.47 | 5.47 | - |
| Sep 20, 2024 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | - |
| Sep 19, 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | - |
| Sep 18, 2024 | 5.53 | 5.67 | 5.53 | 5.58 | 5.58 | 500 |
| Sep 17, 2024 | 5.51 | 5.61 | 5.51 | 5.57 | 5.57 | 1,000 |
| Sep 16, 2024 | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | - |
| Sep 13, 2024 | 5.53 | 5.59 | 5.53 | 5.53 | 5.53 | - |
| Sep 12, 2024 | 5.63 | 5.64 | 5.61 | 5.61 | 5.61 | - |
| Sep 11, 2024 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | - |
| Sep 10, 2024 | 5.47 | 5.59 | 5.47 | 5.59 | 5.59 | 400 |
| Sep 9, 2024 | 5.47 | 5.58 | 5.47 | 5.56 | 5.56 | - |
| Sep 6, 2024 | 5.63 | 5.63 | 5.51 | 5.55 | 5.55 | - |
| Sep 5, 2024 | 5.51 | 5.66 | 5.51 | 5.64 | 5.64 | - |
| Sep 4, 2024 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | - |
| Sep 3, 2024 | 5.84 | 5.84 | 5.61 | 5.61 | 5.61 | - |
| Sep 2, 2024 | 5.85 | 5.85 | 5.83 | 5.84 | 5.84 | - |
| Aug 30, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Aug 29, 2024 | 5.80 | 5.95 | 5.80 | 5.84 | 5.84 | - |
| Aug 28, 2024 | 5.86 | 5.88 | 5.80 | 5.82 | 5.82 | - |
| Aug 27, 2024 | 6.07 | 6.13 | 5.86 | 5.89 | 5.89 | - |
| Aug 26, 2024 | 5.99 | 6.09 | 5.99 | 6.07 | 6.07 | - |
| Aug 23, 2024 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | - |
| Aug 22, 2024 | 6.07 | 6.07 | 5.91 | 5.91 | 5.91 | - |
| Aug 21, 2024 | 6.17 | 6.17 | 6.11 | 6.14 | 6.14 | - |
| Aug 20, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Aug 19, 2024 | 5.76 | 5.95 | 5.76 | 5.95 | 5.95 | - |
| Aug 16, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Aug 15, 2024 | 5.80 | 6.06 | 5.80 | 5.98 | 5.98 | - |
| Aug 14, 2024 | 5.92 | 5.92 | 5.83 | 5.83 | 5.83 | - |
| Aug 13, 2024 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | - |
| Aug 12, 2024 | 6.24 | 6.24 | 6.06 | 6.06 | 6.06 | - |
| Aug 9, 2024 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | - |
| Aug 8, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 7, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Aug 6, 2024 | 7.24 | 7.57 | 7.24 | 7.57 | 7.57 | - |
| Aug 5, 2024 | 7.39 | 7.39 | 7.06 | 7.06 | 7.06 | - |
| Aug 2, 2024 | 7.87 | 7.87 | 7.49 | 7.49 | 7.49 | - |
| Aug 1, 2024 | 8.38 | 8.40 | 8.16 | 8.16 | 8.16 | - |
| Jul 31, 2024 | 8.44 | 8.56 | 8.39 | 8.55 | 8.55 | - |
| Jul 30, 2024 | 8.31 | 8.53 | 8.31 | 8.53 | 8.53 | - |
| Jul 29, 2024 | 8.44 | 8.48 | 8.41 | 8.41 | 8.41 | - |
| Jul 26, 2024 | 8.37 | 8.53 | 8.37 | 8.53 | 8.53 | - |
| Jul 25, 2024 | 8.10 | 8.47 | 8.07 | 8.47 | 8.47 | - |
| Jul 24, 2024 | 8.03 | 8.04 | 8.03 | 8.04 | 8.04 | - |
| Jul 23, 2024 | 7.57 | 8.27 | 7.57 | 8.27 | 8.27 | - |
| Jul 22, 2024 | 7.57 | 7.74 | 7.57 | 7.74 | 7.74 | - |
| Jul 19, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jul 18, 2024 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | - |
| Jul 17, 2024 | 8.21 | 8.21 | 7.81 | 7.93 | 7.93 | - |
| Jul 16, 2024 | 8.11 | 8.40 | 8.11 | 8.36 | 8.36 | - |
| Jul 15, 2024 | 7.95 | 8.23 | 7.95 | 8.23 | 8.23 | 50 |
| Jul 12, 2024 | 8.12 | 8.12 | 8.02 | 8.02 | 8.02 | - |
| Jul 11, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jul 10, 2024 | 7.26 | 7.30 | 7.26 | 7.28 | 7.28 | - |
| Jul 9, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jul 8, 2024 | 6.84 | 7.11 | 6.84 | 7.11 | 7.11 | - |
| Jul 5, 2024 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | - |
| Jul 4, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jul 3, 2024 | 7.01 | 7.24 | 7.01 | 7.24 | 7.24 | - |
| Jul 2, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jul 1, 2024 | 7.26 | 7.32 | 7.25 | 7.25 | 7.25 | - |
| Jun 28, 2024 | 7.24 | 7.36 | 7.24 | 7.28 | 7.28 | - |
| Jun 27, 2024 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | - |
| Jun 26, 2024 | 7.20 | 7.26 | 7.20 | 7.20 | 7.20 | - |
| Jun 25, 2024 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - |
| Jun 24, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jun 21, 2024 | 7.16 | 7.52 | 7.16 | 7.49 | 7.49 | - |
| Jun 20, 2024 | 7.49 | 7.49 | 7.24 | 7.24 | 7.24 | - |
| Jun 19, 2024 | 7.48 | 7.70 | 7.47 | 7.47 | 7.47 | 13 |
| Jun 18, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jun 17, 2024 | 7.84 | 7.84 | 7.66 | 7.66 | 7.66 | - |
| Jun 14, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jun 13, 2024 | 7.89 | 8.11 | 7.89 | 8.10 | 8.10 | - |
| Jun 12, 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | - |
| Jun 11, 2024 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - |
| Jun 10, 2024 | 7.71 | 7.89 | 7.71 | 7.89 | 7.89 | - |
| Jun 7, 2024 | 7.68 | 7.74 | 7.66 | 7.74 | 7.74 | - |
| Jun 6, 2024 | 7.88 | 7.88 | 7.72 | 7.74 | 7.74 | - |
| Jun 5, 2024 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | - |
| Jun 4, 2024 | 7.81 | 7.81 | 7.78 | 7.80 | 7.80 | - |
| Jun 3, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| May 31, 2024 | 7.41 | 7.61 | 7.39 | 7.61 | 7.61 | - |
| May 30, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| May 29, 2024 | 7.24 | 7.24 | 7.09 | 7.09 | 7.09 | - |
| May 28, 2024 | 7.43 | 7.47 | 7.21 | 7.21 | 7.21 | - |
| May 27, 2024 | 7.44 | 7.45 | 7.43 | 7.45 | 7.45 | - |
| May 24, 2024 | 7.35 | 7.47 | 7.34 | 7.46 | 7.46 | - |
| May 23, 2024 | 7.53 | 7.53 | 7.35 | 7.39 | 7.39 | - |
| May 22, 2024 | 7.63 | 7.72 | 7.63 | 7.72 | 7.72 | - |
| May 21, 2024 | 7.61 | 7.72 | 7.61 | 7.64 | 7.64 | - |
| May 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| May 17, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| May 16, 2024 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | - |
| May 15, 2024 | 7.68 | 7.80 | 7.68 | 7.76 | 7.76 | - |
| May 14, 2024 | 8.14 | 8.14 | 7.75 | 7.75 | 7.75 | 100 |
| May 13, 2024 | 7.70 | 7.99 | 7.68 | 7.86 | 7.86 | - |
| May 10, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| May 9, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| May 8, 2024 | 8.01 | 8.03 | 7.93 | 7.93 | 7.93 | - |
| May 7, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 6, 2024 | 8.03 | 8.19 | 8.03 | 8.19 | 8.19 | - |
| May 3, 2024 | 7.84 | 8.11 | 7.84 | 8.02 | 8.02 | - |
| May 2, 2024 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | - |
| Apr 30, 2024 | 7.11 | 7.26 | 7.10 | 7.24 | 7.24 | - |
| Apr 29, 2024 | 6.99 | 7.30 | 6.99 | 7.16 | 7.16 | - |
| Apr 26, 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | - |
| Apr 25, 2024 | 6.91 | 6.91 | 6.76 | 6.76 | 6.76 | - |
| Apr 24, 2024 | 7.02 | 7.07 | 7.02 | 7.03 | 7.03 | - |
| Apr 23, 2024 | 6.97 | 7.15 | 6.93 | 7.15 | 7.15 | - |
| Apr 22, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| Apr 19, 2024 | 6.91 | 6.93 | 6.78 | 6.91 | 6.91 | - |
| Apr 18, 2024 | 7.13 | 7.25 | 6.99 | 6.99 | 6.99 | - |
| Apr 17, 2024 | 7.38 | 7.38 | 7.16 | 7.16 | 7.16 | - |
| Apr 16, 2024 | 7.62 | 7.62 | 7.43 | 7.43 | 7.43 | - |
| Apr 15, 2024 | 7.49 | 7.68 | 7.49 | 7.64 | 7.64 | - |
| Apr 12, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Apr 11, 2024 | 8.06 | 8.29 | 8.06 | 8.29 | 8.29 | - |
| Apr 10, 2024 | 8.22 | 8.22 | 8.11 | 8.11 | 8.11 | - |
| Apr 9, 2024 | 8.19 | 8.38 | 8.19 | 8.38 | 8.38 | - |
| Apr 8, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Apr 5, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Apr 4, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Apr 3, 2024 | 9.17 | 9.17 | 8.81 | 8.81 | 8.81 | - |
| Apr 2, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Mar 28, 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - |
| Mar 27, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Mar 26, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Mar 25, 2024 | 8.20 | 8.35 | 8.20 | 8.30 | 8.30 | - |
| Mar 22, 2024 | 8.55 | 8.65 | 8.35 | 8.35 | 8.35 | - |
| Mar 21, 2024 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | - |
| Mar 20, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - |
| Mar 19, 2024 | 8.20 | 9.15 | 8.20 | 9.15 | 9.15 | - |
| Mar 18, 2024 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | - |
| Mar 15, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - |
| Mar 14, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 400 |
| Mar 13, 2024 | 8.20 | 8.30 | 7.90 | 8.25 | 8.25 | - |
| Mar 12, 2024 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | - |
| Mar 11, 2024 | 8.35 | 8.45 | 8.25 | 8.25 | 8.25 | - |
| Mar 8, 2024 | 8.55 | 8.80 | 8.55 | 8.60 | 8.60 | - |
| Mar 7, 2024 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - |
| Mar 6, 2024 | 8.30 | 8.55 | 8.30 | 8.45 | 8.45 | - |
| Mar 5, 2024 | 8.75 | 8.75 | 8.25 | 8.40 | 8.40 | - |
| Mar 4, 2024 | 8.75 | 8.75 | 8.55 | 8.70 | 8.70 | 60 |
| Mar 1, 2024 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 400 |
| Feb 29, 2024 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 145 |
| Feb 28, 2024 | 8.20 | 8.50 | 8.20 | 8.45 | 8.45 | - |
| Feb 27, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Feb 26, 2024 | 7.40 | 8.00 | 7.30 | 8.00 | 8.00 | - |
| Feb 23, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - |
| Feb 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 21, 2024 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - |
| Feb 20, 2024 | 6.90 | 7.10 | 6.90 | 6.95 | 6.95 | - |
| Feb 19, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Feb 16, 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 70 |
| Feb 15, 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 150 |
| Feb 14, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 13, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Feb 12, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 9, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | - |
| Feb 8, 2024 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - |
| Feb 7, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - |
| Feb 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 5, 2024 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | 85 |
| Feb 2, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 1, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 31, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 30, 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | - |
| Jan 29, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 240 |
| Jan 26, 2024 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - |
| Jan 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 24, 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - |
| Jan 23, 2024 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | - |
| Jan 22, 2024 | 6.90 | 6.95 | 6.75 | 6.75 | 6.75 | - |
| Jan 19, 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - |
| Jan 18, 2024 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | - |
| Jan 17, 2024 | 6.85 | 6.85 | 6.50 | 6.60 | 6.60 | - |
| Jan 16, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - |
| Jan 15, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 12, 2024 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | - |
| Jan 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 10, 2024 | 8.05 | 8.05 | 7.60 | 7.60 | 7.60 | - |
| Jan 9, 2024 | 8.20 | 8.20 | 8.05 | 8.20 | 8.20 | - |
| Jan 8, 2024 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - |
| Jan 5, 2024 | 8.30 | 8.30 | 7.85 | 7.85 | 7.85 | 200 |
| Jan 4, 2024 | 9.65 | 10.10 | 9.65 | 9.90 | 9.90 | - |
| Jan 3, 2024 | 8.55 | 10.20 | 8.25 | 9.85 | 9.85 | 2,350 |
| Jan 2, 2024 | 7.60 | 9.65 | 7.60 | 9.50 | 9.50 | 2,100 |
| Dec 29, 2023 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - |
| Dec 28, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Dec 27, 2023 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | - |
| Dec 22, 2023 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | - |
| Dec 21, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec 20, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Dec 19, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 18, 2023 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - |
| Dec 15, 2023 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | - |
| Dec 14, 2023 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | - |
| Dec 13, 2023 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - |
| Dec 12, 2023 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - |
| Dec 11, 2023 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - |
| Dec 8, 2023 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - |
| Dec 7, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Dec 6, 2023 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - |
| Dec 5, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Dec 4, 2023 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - |
| Dec 1, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Nov 30, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Nov 29, 2023 | 6.20 | 6.45 | 6.15 | 6.35 | 6.35 | - |
| Nov 28, 2023 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | - |
| Nov 27, 2023 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - |
| Nov 24, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Nov 23, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Nov 22, 2023 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - |
| Nov 21, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Nov 20, 2023 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - |
| Nov 17, 2023 | 5.95 | 6.25 | 5.85 | 6.15 | 6.15 | - |
| Nov 16, 2023 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | - |
| Nov 15, 2023 | 6.15 | 6.35 | 6.15 | 6.15 | 6.15 | - |
| Nov 14, 2023 | 5.75 | 6.10 | 5.75 | 6.05 | 6.05 | - |
| Nov 13, 2023 | 5.85 | 5.85 | 5.65 | 5.85 | 5.85 | - |
| Nov 10, 2023 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - |
| Nov 9, 2023 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - |
| Nov 8, 2023 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - |
| Nov 7, 2023 | 5.95 | 6.40 | 5.75 | 6.40 | 6.40 | 100 |
| Nov 6, 2023 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - |
| Nov 3, 2023 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | - |
| Nov 2, 2023 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - |
| Nov 1, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Oct 31, 2023 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - |
| Oct 30, 2023 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - |
| Oct 27, 2023 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - |
| Oct 26, 2023 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - |
| Oct 25, 2023 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - |
| Oct 24, 2023 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | - |
| Oct 23, 2023 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - |
| Oct 20, 2023 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | - |
| Oct 19, 2023 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | - |
| Oct 18, 2023 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | - |
Related Tickers
MSCLF Satellos Bioscience Inc.
0.5600
-5.28%
MSCL.TO Satellos Bioscience Inc.
0.8000
+17.65%
KRON Kronos Bio, Inc.
0.9500
+2.15%
MDNA.TO Medicenna Therapeutics Corp.
2.2800
-3.39%
NVCT Nuvectis Pharma, Inc.
7.60
+12.43%
DYN Dyne Therapeutics, Inc.
35.24
+1.47%
CADL Candel Therapeutics, Inc.
6.06
+3.24%
GANX Gain Therapeutics, Inc.
2.7000
-2.53%
VTYX Ventyx Biosciences, Inc.
2.5400
+3.67%
ARVN Arvinas, Inc.
27.11
+0.26%