NasdaqGS - Nasdaq Real Time Price USD
Maravai LifeSciences Holdings, Inc. (MRVI)
Tune into live earnings calls Now streaming directly on quote pages.
1.9800
-0.0900
(-4.35%)
At close: May 9 at 4:00:01 PM EDT
1.9800
0.00
(0.00%)
After hours: May 9 at 4:05:10 PM 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.0900 | 2.1000 | 1.9600 | 1.9800 | 1.9800 | 2,210,300 |
| May 8, 2025 | 2.1400 | 2.1580 | 2.0400 | 2.0700 | 2.0700 | 1,728,500 |
| May 7, 2025 | 2.0800 | 2.1200 | 2.0100 | 2.1200 | 2.1200 | 884,200 |
| May 6, 2025 | 2.0600 | 2.1200 | 2.0100 | 2.0350 | 2.0350 | 1,523,200 |
| May 5, 2025 | 2.0700 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 1,156,100 |
| May 2, 2025 | 2.0500 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 1,597,900 |
| May 1, 2025 | 2.0400 | 2.0400 | 1.9600 | 2.0300 | 2.0300 | 1,269,500 |
| Apr 30, 2025 | 2.0300 | 2.0350 | 1.9900 | 2.0200 | 2.0200 | 1,190,700 |
| Apr 29, 2025 | 2.0500 | 2.1150 | 1.9850 | 2.0700 | 2.0700 | 1,144,100 |
| Apr 28, 2025 | 2.0300 | 2.1150 | 1.9900 | 2.0100 | 2.0100 | 1,280,300 |
| Apr 25, 2025 | 2.0700 | 2.0700 | 1.9800 | 2.0450 | 2.0450 | 1,154,100 |
| Apr 24, 2025 | 2.1100 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 1,247,300 |
| Apr 23, 2025 | 2.0000 | 2.2050 | 2.0000 | 2.1000 | 2.1000 | 2,193,000 |
| Apr 22, 2025 | 1.7900 | 1.9750 | 1.7750 | 1.9300 | 1.9300 | 3,156,800 |
| Apr 21, 2025 | 1.7400 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 2,589,900 |
| Apr 17, 2025 | 1.6900 | 1.7900 | 1.6650 | 1.7700 | 1.7700 | 2,242,200 |
| Apr 16, 2025 | 1.7300 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 1,199,200 |
| Apr 15, 2025 | 1.7600 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 2,112,000 |
| Apr 14, 2025 | 1.8600 | 1.8900 | 1.7350 | 1.7700 | 1.7700 | 1,847,300 |
| Apr 11, 2025 | 1.7700 | 1.8400 | 1.7200 | 1.8300 | 1.8300 | 1,510,700 |
| Apr 10, 2025 | 1.8700 | 1.8700 | 1.7200 | 1.7800 | 1.7800 | 2,871,800 |
| Apr 9, 2025 | 1.8300 | 2.0000 | 1.7400 | 1.9400 | 1.9400 | 2,824,800 |
| Apr 8, 2025 | 2.0500 | 2.0800 | 1.8500 | 1.8800 | 1.8800 | 4,734,900 |
| Apr 7, 2025 | 1.8600 | 2.1500 | 1.7800 | 1.9900 | 1.9900 | 2,543,100 |
| Apr 4, 2025 | 2.0600 | 2.0850 | 1.8750 | 1.9400 | 1.9400 | 3,414,800 |
| Apr 3, 2025 | 2.1400 | 2.1750 | 2.0900 | 2.1000 | 2.1000 | 2,524,700 |
| Apr 2, 2025 | 2.1600 | 2.2600 | 2.1100 | 2.2100 | 2.2100 | 5,187,700 |
| Apr 1, 2025 | 2.2200 | 2.2500 | 2.0850 | 2.1600 | 2.1600 | 2,863,700 |
| Mar 31, 2025 | 2.2700 | 2.3400 | 2.1900 | 2.2100 | 2.2100 | 3,085,200 |
| Mar 28, 2025 | 2.3500 | 2.4150 | 2.3300 | 2.3600 | 2.3600 | 2,820,400 |
| Mar 27, 2025 | 2.3600 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 1,692,400 |
| Mar 26, 2025 | 2.3100 | 2.4300 | 2.2600 | 2.3700 | 2.3700 | 2,611,900 |
| Mar 25, 2025 | 2.2500 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 3,377,300 |
| Mar 24, 2025 | 2.3100 | 2.4700 | 2.1900 | 2.2400 | 2.2400 | 4,731,000 |
| Mar 21, 2025 | 2.1200 | 2.3800 | 2.0700 | 2.2650 | 2.2650 | 12,718,600 |
| Mar 20, 2025 | 2.4100 | 2.4900 | 2.3300 | 2.4000 | 2.4000 | 2,849,400 |
| Mar 19, 2025 | 2.5600 | 2.6700 | 2.2500 | 2.4300 | 2.4300 | 5,279,000 |
| Mar 18, 2025 | 2.6800 | 2.7100 | 2.4650 | 2.5800 | 2.5800 | 4,185,000 |
| Mar 17, 2025 | 2.5200 | 2.6400 | 2.4850 | 2.6400 | 2.6400 | 2,517,000 |
| Mar 14, 2025 | 2.3800 | 2.5350 | 2.3700 | 2.4500 | 2.4500 | 2,747,400 |
| Mar 13, 2025 | 2.5800 | 2.6200 | 2.4100 | 2.4200 | 2.4200 | 2,800,400 |
| Mar 12, 2025 | 2.6400 | 2.6800 | 2.5950 | 2.6100 | 2.6100 | 2,408,800 |
| Mar 11, 2025 | 2.8600 | 3.0320 | 2.5950 | 2.6400 | 2.6400 | 2,716,100 |
| Mar 10, 2025 | 2.9000 | 2.9500 | 2.7950 | 2.8600 | 2.8600 | 1,951,900 |
| Mar 7, 2025 | 2.6600 | 3.0550 | 2.6300 | 2.9600 | 2.9600 | 4,329,200 |
| Mar 6, 2025 | 2.7900 | 2.8700 | 2.6500 | 2.6700 | 2.6700 | 3,914,300 |
| Mar 5, 2025 | 2.8100 | 2.8700 | 2.7250 | 2.8100 | 2.8100 | 7,121,500 |
| Mar 4, 2025 | 2.9500 | 2.9700 | 2.8000 | 2.8400 | 2.8400 | 4,638,900 |
| Mar 3, 2025 | 3.2000 | 3.2300 | 3.0000 | 3.0200 | 3.0200 | 4,244,700 |
| Feb 28, 2025 | 3.0000 | 3.3000 | 2.9700 | 3.2200 | 3.2200 | 2,898,900 |
| Feb 27, 2025 | 3.3000 | 3.3300 | 3.0450 | 3.0500 | 3.0500 | 2,955,200 |
| Feb 26, 2025 | 3.0600 | 3.3300 | 2.9700 | 3.2500 | 3.2500 | 4,996,900 |
| Feb 25, 2025 | 3.4000 | 3.5560 | 2.9300 | 3.1400 | 3.1400 | 22,685,500 |
| Feb 24, 2025 | 4.1900 | 4.2150 | 3.9100 | 4.0100 | 4.0100 | 3,331,000 |
| Feb 21, 2025 | 4.0500 | 4.3000 | 3.9300 | 4.1100 | 4.1100 | 5,467,600 |
| Feb 20, 2025 | 4.0800 | 4.2650 | 3.9400 | 3.9500 | 3.9500 | 4,837,100 |
| Feb 19, 2025 | 4.1000 | 4.2200 | 4.0400 | 4.0800 | 4.0800 | 2,291,500 |
| Feb 18, 2025 | 4.2600 | 4.4000 | 4.0650 | 4.1000 | 4.1000 | 2,104,000 |
| Feb 14, 2025 | 4.1600 | 4.3500 | 4.1000 | 4.2000 | 4.2000 | 1,584,100 |
| Feb 13, 2025 | 4.2500 | 4.3150 | 4.0450 | 4.1200 | 4.1200 | 2,851,100 |
| Feb 12, 2025 | 4.1600 | 4.3700 | 4.0500 | 4.2600 | 4.2600 | 3,576,600 |
| Feb 11, 2025 | 4.3000 | 4.3600 | 4.1600 | 4.2400 | 4.2400 | 2,576,300 |
| Feb 10, 2025 | 4.7200 | 4.7700 | 4.2400 | 4.3000 | 4.3000 | 2,664,000 |
| Feb 7, 2025 | 4.9600 | 4.9800 | 4.5600 | 4.5800 | 4.5800 | 1,384,800 |
| Feb 6, 2025 | 4.9900 | 5.0300 | 4.8300 | 4.9500 | 4.9500 | 1,035,400 |
| Feb 5, 2025 | 4.7700 | 5.0200 | 4.7600 | 4.9400 | 4.9400 | 1,351,600 |
| Feb 4, 2025 | 4.9700 | 5.1000 | 4.7600 | 4.7700 | 4.7700 | 1,794,200 |
| Feb 3, 2025 | 4.8600 | 5.0500 | 4.7100 | 4.9400 | 4.9400 | 1,343,500 |
| Jan 31, 2025 | 5.0300 | 5.1900 | 4.9100 | 4.9300 | 4.9300 | 1,414,000 |
| Jan 30, 2025 | 5.0700 | 5.2200 | 4.9300 | 5.0500 | 5.0500 | 3,008,200 |
| Jan 29, 2025 | 5.4500 | 5.8200 | 4.9700 | 5.0300 | 5.0300 | 3,657,100 |
| Jan 28, 2025 | 5.7900 | 6.0500 | 5.4800 | 5.5000 | 5.5000 | 1,776,100 |
| Jan 27, 2025 | 5.6900 | 5.8000 | 5.5120 | 5.6100 | 5.6100 | 1,146,900 |
| Jan 24, 2025 | 5.6500 | 5.6500 | 5.4650 | 5.6200 | 5.6200 | 1,218,700 |
| Jan 23, 2025 | 5.2700 | 5.6700 | 5.0700 | 5.6300 | 5.6300 | 1,671,000 |
| Jan 22, 2025 | 5.2500 | 5.7500 | 5.1500 | 5.3200 | 5.3200 | 2,852,200 |
| Jan 21, 2025 | 4.8200 | 5.2500 | 4.6400 | 5.2300 | 5.2300 | 1,946,400 |
| Jan 17, 2025 | 4.6000 | 4.8150 | 4.4600 | 4.7700 | 4.7700 | 1,784,400 |
| Jan 16, 2025 | 4.5200 | 4.5800 | 4.3800 | 4.5700 | 4.5700 | 1,830,000 |
| Jan 15, 2025 | 4.6700 | 4.7900 | 4.5500 | 4.5600 | 4.5600 | 1,623,900 |
| Jan 14, 2025 | 4.9400 | 5.0200 | 4.5100 | 4.5400 | 4.5400 | 2,291,100 |
| Jan 13, 2025 | 5.0400 | 5.2800 | 4.9000 | 4.9350 | 4.9350 | 2,753,300 |
| Jan 10, 2025 | 5.9300 | 5.9650 | 4.6300 | 4.8500 | 4.8500 | 6,571,200 |
| Jan 8, 2025 | 6.0300 | 6.2100 | 5.8600 | 6.1300 | 6.1300 | 1,338,200 |
| Jan 7, 2025 | 5.9500 | 6.1450 | 5.8150 | 6.0500 | 6.0500 | 1,758,700 |
| Jan 6, 2025 | 5.6900 | 6.0000 | 5.6400 | 5.9500 | 5.9500 | 1,617,000 |
| Jan 3, 2025 | 5.5100 | 5.6800 | 5.4200 | 5.6800 | 5.6800 | 1,213,000 |
| Jan 2, 2025 | 5.4600 | 5.7300 | 5.3900 | 5.4900 | 5.4900 | 956,700 |
| Dec 31, 2024 | 5.5800 | 5.6100 | 5.3050 | 5.4500 | 5.4500 | 923,100 |
| Dec 30, 2024 | 5.4500 | 5.6100 | 5.3900 | 5.5100 | 5.5100 | 1,236,900 |
| Dec 27, 2024 | 5.5900 | 5.6400 | 5.3650 | 5.5000 | 5.5000 | 1,114,600 |
| Dec 26, 2024 | 5.2200 | 5.6300 | 5.1200 | 5.6100 | 5.6100 | 1,485,800 |
| Dec 24, 2024 | 5.1500 | 5.3500 | 5.0830 | 5.3300 | 5.3300 | 685,200 |
| Dec 23, 2024 | 5.3300 | 5.4200 | 5.1000 | 5.1300 | 5.1300 | 1,579,100 |
| Dec 20, 2024 | 5.3300 | 5.6200 | 5.3200 | 5.3700 | 5.3700 | 2,471,100 |
| Dec 19, 2024 | 5.5000 | 5.5800 | 5.3000 | 5.4300 | 5.4300 | 1,453,100 |
| Dec 18, 2024 | 5.8100 | 5.9000 | 5.4900 | 5.5800 | 5.5800 | 1,752,500 |
| Dec 17, 2024 | 5.6000 | 6.0100 | 5.6000 | 5.8050 | 5.8050 | 2,429,900 |
| Dec 16, 2024 | 5.6000 | 5.8400 | 5.4520 | 5.5800 | 5.5800 | 1,147,600 |
| Dec 13, 2024 | 5.6500 | 5.7700 | 5.5500 | 5.6700 | 5.6700 | 1,209,400 |
| Dec 12, 2024 | 5.7600 | 5.8700 | 5.6500 | 5.6600 | 5.6600 | 1,232,200 |
| Dec 11, 2024 | 5.8900 | 6.0000 | 5.7500 | 5.7700 | 5.7700 | 1,343,700 |
| Dec 10, 2024 | 5.4700 | 6.0700 | 5.4700 | 5.9300 | 5.9300 | 2,017,700 |
| Dec 9, 2024 | 5.0900 | 5.5600 | 5.0700 | 5.4300 | 5.4300 | 1,954,300 |
| Dec 6, 2024 | 5.1000 | 5.3050 | 5.0500 | 5.0500 | 5.0500 | 1,233,500 |
| Dec 5, 2024 | 5.1800 | 5.5400 | 5.0600 | 5.0900 | 5.0900 | 2,551,800 |
| Dec 4, 2024 | 5.3700 | 5.4800 | 5.2600 | 5.4150 | 5.4150 | 897,700 |
| Dec 3, 2024 | 5.6900 | 5.7000 | 5.3600 | 5.4000 | 5.4000 | 1,114,800 |
| Dec 2, 2024 | 5.7200 | 6.1300 | 5.7100 | 5.7400 | 5.7400 | 1,774,700 |
| Nov 29, 2024 | 5.9300 | 5.9300 | 5.6600 | 5.6700 | 5.6700 | 831,100 |
| Nov 27, 2024 | 5.6200 | 6.0050 | 5.6100 | 5.9200 | 5.9200 | 2,345,300 |
| Nov 26, 2024 | 5.2500 | 5.8500 | 4.9600 | 5.6200 | 5.6200 | 3,322,300 |
| Nov 25, 2024 | 5.2600 | 5.3400 | 5.0200 | 5.2900 | 5.2900 | 1,333,600 |
| Nov 22, 2024 | 5.0000 | 5.3150 | 4.9200 | 5.2200 | 5.2200 | 1,302,700 |
| Nov 21, 2024 | 4.8500 | 5.0390 | 4.7450 | 4.9600 | 4.9600 | 1,244,800 |
| Nov 20, 2024 | 4.7400 | 5.0550 | 4.6200 | 4.8200 | 4.8200 | 1,642,800 |
| Nov 19, 2024 | 4.4300 | 4.7200 | 4.4000 | 4.6300 | 4.6300 | 1,717,800 |
| Nov 18, 2024 | 4.6500 | 4.6500 | 4.2750 | 4.5500 | 4.5500 | 3,429,700 |
| Nov 15, 2024 | 5.3500 | 5.3650 | 4.3900 | 4.4200 | 4.4200 | 4,076,500 |
| Nov 14, 2024 | 5.5000 | 5.5700 | 5.1250 | 5.2000 | 5.2000 | 2,294,600 |
| Nov 13, 2024 | 6.3200 | 6.3400 | 5.6150 | 5.6300 | 5.6300 | 2,175,300 |
| Nov 12, 2024 | 5.7000 | 5.8800 | 5.5100 | 5.7000 | 5.7000 | 2,899,300 |
| Nov 11, 2024 | 5.3500 | 5.8500 | 5.3100 | 5.7800 | 5.7800 | 5,572,300 |
| Nov 8, 2024 | 4.7500 | 5.1500 | 4.7050 | 5.0750 | 5.0750 | 11,404,900 |
| Nov 7, 2024 | 8.0900 | 8.1400 | 7.7450 | 7.8400 | 7.8400 | 2,623,300 |
| Nov 6, 2024 | 8.1700 | 8.2900 | 7.7600 | 8.0300 | 8.0300 | 1,304,700 |
| Nov 5, 2024 | 7.6200 | 7.9300 | 7.6100 | 7.8500 | 7.8500 | 1,789,300 |
| Nov 4, 2024 | 7.4600 | 7.8550 | 7.4100 | 7.7700 | 7.7700 | 1,368,100 |
| Nov 1, 2024 | 7.4900 | 7.6300 | 7.3110 | 7.4600 | 7.4600 | 972,300 |
| Oct 31, 2024 | 7.6300 | 7.8400 | 7.4100 | 7.4100 | 7.4100 | 1,375,100 |
| Oct 30, 2024 | 7.0800 | 7.7900 | 7.0800 | 7.6300 | 7.6300 | 1,393,500 |
| Oct 29, 2024 | 7.2100 | 7.3500 | 7.1050 | 7.1100 | 7.1100 | 951,500 |
| Oct 28, 2024 | 7.1100 | 7.2400 | 6.8700 | 7.2100 | 7.2100 | 1,770,000 |
| Oct 25, 2024 | 7.3300 | 7.4100 | 6.9200 | 7.0200 | 7.0200 | 1,529,500 |
| Oct 24, 2024 | 7.3700 | 7.5300 | 7.1100 | 7.1300 | 7.1300 | 1,458,600 |
| Oct 23, 2024 | 7.8400 | 7.9550 | 7.3450 | 7.3700 | 7.3700 | 2,145,500 |
| Oct 22, 2024 | 8.4800 | 8.5350 | 7.8050 | 7.8800 | 7.8800 | 1,675,800 |
| Oct 21, 2024 | 8.3500 | 8.5200 | 8.1650 | 8.5000 | 8.5000 | 1,003,700 |
| Oct 18, 2024 | 8.1700 | 8.4150 | 8.0600 | 8.3500 | 8.3500 | 880,300 |
| Oct 17, 2024 | 8.2200 | 8.3700 | 8.0700 | 8.1100 | 8.1100 | 814,400 |
| Oct 16, 2024 | 8.3100 | 8.3200 | 8.1300 | 8.2700 | 8.2700 | 988,900 |
| Oct 15, 2024 | 8.2600 | 8.5200 | 7.9600 | 8.2900 | 8.2900 | 1,361,500 |
| Oct 14, 2024 | 7.9900 | 8.2800 | 7.7900 | 8.2600 | 8.2600 | 1,612,400 |
| Oct 11, 2024 | 7.6400 | 8.0300 | 7.6100 | 8.0100 | 8.0100 | 1,061,200 |
| Oct 10, 2024 | 7.6300 | 7.7200 | 7.4750 | 7.6300 | 7.6300 | 867,500 |
| Oct 9, 2024 | 7.6300 | 7.8900 | 7.5250 | 7.6900 | 7.6900 | 1,138,100 |
| Oct 8, 2024 | 7.7400 | 7.8750 | 7.5700 | 7.6800 | 7.6800 | 1,179,800 |
| Oct 7, 2024 | 7.8700 | 7.9950 | 7.5450 | 7.8300 | 7.8300 | 1,123,000 |
| Oct 4, 2024 | 7.7000 | 7.9000 | 7.6200 | 7.8900 | 7.8900 | 701,900 |
| Oct 3, 2024 | 7.8200 | 7.8200 | 7.6000 | 7.6600 | 7.6600 | 1,026,500 |
| Oct 2, 2024 | 8.0500 | 8.2600 | 7.8300 | 7.9000 | 7.9000 | 1,335,900 |
| Oct 1, 2024 | 8.2600 | 8.2900 | 7.8600 | 8.0500 | 8.0500 | 1,569,300 |
| Sep 30, 2024 | 8.3300 | 8.4700 | 8.2000 | 8.3100 | 8.3100 | 774,000 |
| Sep 27, 2024 | 8.4300 | 8.5050 | 8.2400 | 8.4200 | 8.4200 | 632,000 |
| Sep 26, 2024 | 8.2100 | 8.6000 | 8.1100 | 8.3600 | 8.3600 | 886,800 |
| Sep 25, 2024 | 8.4100 | 8.4700 | 8.1000 | 8.1000 | 8.1000 | 1,233,100 |
| Sep 24, 2024 | 8.3200 | 8.4800 | 8.2500 | 8.4500 | 8.4500 | 1,401,300 |
| Sep 23, 2024 | 8.4400 | 8.4900 | 8.1300 | 8.3000 | 8.3000 | 1,645,500 |
| Sep 20, 2024 | 8.8700 | 8.9900 | 8.2400 | 8.4400 | 8.4400 | 3,752,000 |
| Sep 19, 2024 | 9.3000 | 9.5000 | 8.7910 | 8.8400 | 8.8400 | 1,869,100 |
| Sep 18, 2024 | 9.2100 | 9.4350 | 9.0300 | 9.1600 | 9.1600 | 1,283,900 |
| Sep 17, 2024 | 9.2200 | 9.5000 | 9.1200 | 9.2400 | 9.2400 | 1,230,000 |
| Sep 16, 2024 | 8.3800 | 9.2050 | 8.2600 | 9.1400 | 9.1400 | 1,810,500 |
| Sep 13, 2024 | 8.9300 | 8.9600 | 8.3700 | 8.3900 | 8.3900 | 1,657,300 |
| Sep 12, 2024 | 8.8000 | 9.0500 | 8.5100 | 8.6100 | 8.6100 | 3,004,900 |
| Sep 11, 2024 | 8.8600 | 8.9200 | 8.5400 | 8.8100 | 8.8100 | 1,080,200 |
| Sep 10, 2024 | 8.8900 | 9.0900 | 8.6600 | 8.9800 | 8.9800 | 824,700 |
| Sep 9, 2024 | 9.0200 | 9.2900 | 8.6500 | 8.8700 | 8.8700 | 1,749,700 |
| Sep 6, 2024 | 8.7200 | 9.6000 | 8.6600 | 9.0500 | 9.0500 | 3,308,500 |
| Sep 5, 2024 | 8.1900 | 8.6400 | 8.0600 | 8.6400 | 8.6400 | 1,440,800 |
| Sep 4, 2024 | 8.7000 | 8.8000 | 8.1600 | 8.1800 | 8.1800 | 2,053,200 |
| Sep 3, 2024 | 8.9600 | 9.1700 | 8.6300 | 8.7300 | 8.7300 | 1,604,900 |
| Aug 30, 2024 | 9.2700 | 9.3050 | 8.9850 | 9.0500 | 9.0500 | 1,144,100 |
| Aug 29, 2024 | 9.1900 | 9.4100 | 9.1750 | 9.2100 | 9.2100 | 1,951,700 |
| Aug 28, 2024 | 9.1600 | 9.3500 | 9.0000 | 9.1600 | 9.1600 | 1,368,600 |
| Aug 27, 2024 | 8.7900 | 9.0450 | 8.6300 | 9.0300 | 9.0300 | 980,200 |
| Aug 26, 2024 | 8.9200 | 8.9500 | 8.7600 | 8.7800 | 8.7800 | 1,150,500 |
| Aug 23, 2024 | 8.8600 | 9.2000 | 8.8050 | 8.9100 | 8.9100 | 1,457,100 |
| Aug 22, 2024 | 8.8300 | 9.2500 | 8.7900 | 8.8600 | 8.8600 | 1,642,600 |
| Aug 21, 2024 | 9.0200 | 9.1000 | 8.7800 | 8.7800 | 8.7800 | 1,705,900 |
| Aug 20, 2024 | 9.2300 | 9.3400 | 8.7900 | 8.9900 | 8.9900 | 2,474,000 |
| Aug 19, 2024 | 9.6700 | 9.9100 | 9.0700 | 9.2400 | 9.2400 | 4,120,900 |
| Aug 16, 2024 | 7.9800 | 9.9500 | 7.8850 | 9.6800 | 9.6800 | 18,351,800 |
| Aug 15, 2024 | 8.4200 | 8.6950 | 7.7400 | 7.9700 | 7.9700 | 3,422,800 |
| Aug 14, 2024 | 8.4900 | 8.4900 | 8.0350 | 8.2200 | 8.2200 | 2,923,700 |
| Aug 13, 2024 | 8.3000 | 8.8200 | 8.2700 | 8.4400 | 8.4400 | 2,732,800 |
| Aug 12, 2024 | 8.5400 | 9.1200 | 8.2300 | 8.7000 | 8.7000 | 2,199,600 |
| Aug 9, 2024 | 8.7700 | 9.0800 | 8.2900 | 8.5400 | 8.5400 | 2,097,500 |
| Aug 8, 2024 | 8.6100 | 8.9900 | 7.4300 | 8.4750 | 8.4750 | 6,281,200 |
| Aug 7, 2024 | 9.1300 | 9.5800 | 9.0400 | 9.1000 | 9.1000 | 2,705,200 |
| Aug 6, 2024 | 9.1900 | 9.5250 | 8.9800 | 9.0900 | 9.0900 | 1,909,900 |
| Aug 5, 2024 | 8.9000 | 9.4850 | 8.7500 | 9.1900 | 9.1900 | 1,204,900 |
| Aug 2, 2024 | 9.2800 | 9.5150 | 9.1500 | 9.3700 | 9.3700 | 1,354,400 |
| Aug 1, 2024 | 9.7200 | 9.9500 | 9.5100 | 9.6300 | 9.6300 | 1,097,600 |
| Jul 31, 2024 | 9.5500 | 10.0300 | 9.4000 | 9.7300 | 9.7300 | 1,271,300 |
| Jul 30, 2024 | 9.1700 | 9.6200 | 9.1100 | 9.4800 | 9.4800 | 1,332,700 |
| Jul 29, 2024 | 9.1900 | 9.3100 | 8.9320 | 9.1200 | 9.1200 | 1,302,600 |
| Jul 26, 2024 | 8.6600 | 9.1900 | 8.5800 | 9.1600 | 9.1600 | 1,261,600 |
| Jul 25, 2024 | 8.3000 | 8.7800 | 8.3000 | 8.5100 | 8.5100 | 1,289,100 |
| Jul 24, 2024 | 8.3100 | 8.5500 | 8.1650 | 8.2800 | 8.2800 | 1,182,400 |
| Jul 23, 2024 | 8.3300 | 8.5550 | 8.2400 | 8.3400 | 8.3400 | 2,062,100 |
| Jul 22, 2024 | 8.7300 | 8.7900 | 8.2800 | 8.3400 | 8.3400 | 1,624,900 |
| Jul 19, 2024 | 9.0100 | 9.1800 | 8.5500 | 8.6400 | 8.6400 | 1,780,500 |
| Jul 18, 2024 | 9.2000 | 9.4900 | 8.9800 | 9.0000 | 9.0000 | 1,046,700 |
| Jul 17, 2024 | 9.1200 | 9.3700 | 9.0100 | 9.2900 | 9.2900 | 1,706,900 |
| Jul 16, 2024 | 8.8700 | 9.2300 | 8.7950 | 9.2100 | 9.2100 | 1,993,000 |
| Jul 15, 2024 | 9.0000 | 9.1000 | 8.7400 | 8.7600 | 8.7600 | 1,854,300 |
| Jul 12, 2024 | 8.7400 | 8.9850 | 8.6100 | 8.9400 | 8.9400 | 1,734,900 |
| Jul 11, 2024 | 7.8000 | 8.7000 | 7.7900 | 8.6000 | 8.6000 | 3,657,600 |
| Jul 10, 2024 | 7.6100 | 7.7300 | 7.3100 | 7.7200 | 7.7200 | 1,649,400 |
| Jul 9, 2024 | 7.3500 | 7.5750 | 7.2000 | 7.5700 | 7.5700 | 1,772,000 |
| Jul 8, 2024 | 7.0100 | 7.4700 | 7.0100 | 7.3500 | 7.3500 | 1,946,000 |
| Jul 5, 2024 | 6.9900 | 7.0850 | 6.8450 | 6.9900 | 6.9900 | 783,000 |
| Jul 3, 2024 | 6.8300 | 7.0350 | 6.7400 | 6.9900 | 6.9900 | 1,739,800 |
| Jul 2, 2024 | 6.9200 | 6.9200 | 6.7150 | 6.8400 | 6.8400 | 1,961,600 |
| Jul 1, 2024 | 7.2100 | 7.3300 | 6.9300 | 6.9400 | 6.9400 | 1,771,400 |
| Jun 28, 2024 | 7.1100 | 7.3800 | 7.0400 | 7.1600 | 7.1600 | 15,917,700 |
| Jun 27, 2024 | 6.9400 | 7.1100 | 6.7600 | 7.0800 | 7.0800 | 2,315,100 |
| Jun 26, 2024 | 6.8400 | 6.9850 | 6.6700 | 6.9400 | 6.9400 | 2,415,100 |
| Jun 25, 2024 | 7.0700 | 7.1000 | 6.8300 | 6.8700 | 6.8700 | 1,836,300 |
| Jun 24, 2024 | 7.2700 | 7.3400 | 6.9900 | 7.0700 | 7.0700 | 1,420,000 |
| Jun 21, 2024 | 7.1400 | 7.3650 | 7.0750 | 7.2400 | 7.2400 | 2,330,600 |
| Jun 20, 2024 | 6.9800 | 7.0100 | 6.7300 | 7.0100 | 7.0100 | 1,705,700 |
| Jun 18, 2024 | 7.1900 | 7.2500 | 6.8750 | 6.8900 | 6.8900 | 1,992,800 |
| Jun 17, 2024 | 7.4900 | 7.5300 | 7.1300 | 7.2200 | 7.2200 | 2,194,200 |
| Jun 14, 2024 | 7.7100 | 7.7600 | 7.4600 | 7.5200 | 7.5200 | 1,556,300 |
| Jun 13, 2024 | 7.8800 | 7.8850 | 7.6900 | 7.7600 | 7.7600 | 1,260,700 |
| Jun 12, 2024 | 8.2800 | 8.3400 | 7.7950 | 7.8800 | 7.8800 | 2,079,400 |
| Jun 11, 2024 | 8.4500 | 8.4500 | 8.1000 | 8.1100 | 8.1100 | 2,098,700 |
| Jun 10, 2024 | 8.4700 | 8.6100 | 8.3650 | 8.4300 | 8.4300 | 1,703,000 |
| Jun 7, 2024 | 8.3400 | 8.8800 | 8.3200 | 8.6100 | 8.6100 | 2,054,100 |
| Jun 6, 2024 | 8.5700 | 8.6400 | 8.4000 | 8.4600 | 8.4600 | 1,362,200 |
| Jun 5, 2024 | 8.7600 | 8.8100 | 8.5850 | 8.6100 | 8.6100 | 1,220,800 |
| Jun 4, 2024 | 8.7600 | 8.7900 | 8.4950 | 8.7000 | 8.7000 | 1,635,400 |
| Jun 3, 2024 | 8.8700 | 9.0410 | 8.6600 | 8.7500 | 8.7500 | 2,248,700 |
| May 31, 2024 | 8.8900 | 9.1100 | 8.5900 | 8.6700 | 8.6700 | 2,174,300 |
| May 30, 2024 | 8.9300 | 9.0480 | 8.7600 | 8.8900 | 8.8900 | 2,060,600 |
| May 29, 2024 | 9.9900 | 9.9900 | 8.7800 | 8.9300 | 8.9300 | 4,399,100 |
| May 28, 2024 | 10.9600 | 11.1600 | 10.7600 | 10.7800 | 10.7800 | 1,014,800 |
| May 24, 2024 | 10.9200 | 10.9700 | 10.7400 | 10.8500 | 10.8500 | 1,135,600 |
| May 23, 2024 | 11.0100 | 11.0600 | 10.7050 | 10.7800 | 10.7800 | 1,217,000 |
| May 22, 2024 | 10.8900 | 11.5000 | 10.8900 | 11.0500 | 11.0500 | 1,592,300 |
| May 21, 2024 | 11.2100 | 11.3900 | 10.7000 | 10.9500 | 10.9500 | 1,161,000 |
| May 20, 2024 | 11.2300 | 11.4550 | 10.7800 | 11.3400 | 11.3400 | 1,947,600 |
| May 17, 2024 | 11.0900 | 11.5550 | 10.9600 | 11.3200 | 11.3200 | 1,655,200 |
| May 16, 2024 | 11.2300 | 11.5050 | 11.0200 | 11.1000 | 11.1000 | 1,680,500 |
| May 15, 2024 | 10.8800 | 11.2200 | 10.7300 | 11.2000 | 11.2000 | 1,616,900 |
| May 14, 2024 | 10.7300 | 10.9900 | 10.6100 | 10.7000 | 10.7000 | 1,897,000 |
| May 13, 2024 | 10.4500 | 10.7100 | 10.3300 | 10.5300 | 10.5300 | 2,366,800 |
| May 10, 2024 | 9.8300 | 10.5700 | 9.8300 | 10.4600 | 10.4600 | 3,834,100 |
Related Tickers
SEER Seer, Inc.
1.8400
-2.65%
ORKA Oruka Therapeutics, Inc.
9.54
-2.15%
ACXP Acurx Pharmaceuticals, Inc.
0.3600
-4.79%
ORIC ORIC Pharmaceuticals, Inc.
5.08
-4.51%
MGNX MacroGenics, Inc.
1.4300
-7.14%
OABI OmniAb, Inc.
1.4400
-8.28%
VYGR Voyager Therapeutics, Inc.
3.1700
-7.58%
VALN Valneva SE
6.47
+2.37%
QURE uniQure N.V.
12.79
+4.41%
VIR Vir Biotechnology, Inc.
5.09
-6.01%