Last: | $6.91 |
---|---|
Change Percent: | 0.58% |
Open: | $6.85 |
Close: | $6.91 |
High: | $7.01 |
Low: | $6.64 |
Volume: | 3,584,640 |
Last Trade Date Time: | 04/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.91 | $6.85 | $6.91 | $7.01 | $6.64 | 3,584,640 | 04-19-2024 |
$6.89 | $6.97 | $6.89 | $7.26 | $6.85 | 3,215,984 | 04-18-2024 |
$7.04 | $7.65 | $7.04 | $7.65 | $7.01 | 3,640,921 | 04-17-2024 |
$7.52 | $7.42 | $7.52 | $7.65 | $7.23 | 2,723,827 | 04-16-2024 |
$7.55 | $7.95 | $7.55 | $7.98 | $7.32 | 3,527,172 | 04-15-2024 |
$7.99 | $8.33 | $7.99 | $8.33 | $7.75 | 3,045,846 | 04-12-2024 |
$8.4 | $8.07 | $8.4 | $8.54 | $7.9575 | 2,831,816 | 04-11-2024 |
$8.01 | $8.05 | $8.01 | $8.35 | $7.96 | 2,894,219 | 04-10-2024 |
$8.4 | $8.6 | $8.4 | $8.71 | $8.11 | 2,881,521 | 04-09-2024 |
$8.61 | $9.09 | $8.61 | $9.15 | $8.55 | 2,340,120 | 04-08-2024 |
$9.09 | $8.83 | $9.09 | $9.17 | $8.63 | 2,938,385 | 04-05-2024 |
$8.9 | $9.35 | $8.9 | $9.52 | $8.86 | 3,049,981 | 04-04-2024 |
$9.29 | $9.32 | $9.29 | $9.51 | $8.835 | 2,849,048 | 04-03-2024 |
$9.355 | $9.9 | $9.355 | $9.9 | $9.2 | 3,635,517 | 04-02-2024 |
$10.23 | $10.25 | $10.23 | $11.01 | $9.89 | 5,082,516 | 04-01-2024 |
$10.18 | $9.06 | $10.18 | $10.5 | $8.84 | 8,496,171 | 03-29-2024 |
$10.18 | $9.06 | $10.18 | $10.5 | $8.84 | 8,496,171 | 03-28-2024 |
$8.89 | $9.32 | $8.89 | $9.68 | $7.92 | 11,144,808 | 03-27-2024 |
$8.65 | $8.82 | $8.65 | $9.1 | $8.61 | 2,958,567 | 03-26-2024 |
$8.53 | $9.12 | $8.53 | $9.28 | $8.51 | 2,275,619 | 03-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
Altimmune (NASDAQ:ALT) has outperformed the market over the past 5 years by 11.42% on an annualized basis producing an average annual return of 23....
Shares of Kodiak Sciences Inc. (NASDAQ: KOD) fell sharply during Thursday’s session after the company reported a wider-than-expected fourth...
U.S. stocks were slightly higher, with the S&P 500 gaining around 0.1% on Thursday. Shares of REX American Resources Corporation (NYSE: REX) ro...