NasdaqCM - Nasdaq Real Time Price USD
MSP Recovery, Inc. (MSPR)
1.4800
+0.0200
+(1.37%)
At close: June 10 at 4:00:01 PM EDT
1.4800
0.00
(0.00%)
After hours: June 10 at 6:38:20 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.4300 | 1.5090 | 1.4300 | 1.4800 | 1.4800 | 34,600 |
| Jun 9, 2025 | 1.4300 | 1.4600 | 1.3500 | 1.4600 | 1.4600 | 20,800 |
| Jun 6, 2025 | 1.4700 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 40,300 |
| Jun 5, 2025 | 1.4650 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 67,100 |
| Jun 4, 2025 | 1.3100 | 1.5700 | 1.3100 | 1.5100 | 1.5100 | 194,300 |
| Jun 3, 2025 | 1.2400 | 1.3400 | 1.1800 | 1.3300 | 1.3300 | 49,600 |
| Jun 2, 2025 | 1.2200 | 1.3100 | 1.1800 | 1.2200 | 1.2200 | 66,500 |
| May 30, 2025 | 1.2600 | 1.3000 | 1.2000 | 1.2400 | 1.2400 | 55,800 |
| May 29, 2025 | 1.3400 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 52,100 |
| May 28, 2025 | 1.3300 | 1.3960 | 1.2600 | 1.3200 | 1.3200 | 100,100 |
| May 27, 2025 | 1.4600 | 1.4780 | 1.3300 | 1.4100 | 1.4100 | 57,200 |
| May 23, 2025 | 1.3700 | 1.5100 | 1.2490 | 1.4800 | 1.4800 | 151,900 |
| May 22, 2025 | 1.4400 | 1.5100 | 1.3400 | 1.3900 | 1.3900 | 72,300 |
| May 21, 2025 | 1.5000 | 1.6580 | 1.3700 | 1.4000 | 1.4000 | 60,000 |
| May 20, 2025 | 1.5100 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 63,700 |
| May 19, 2025 | 1.5700 | 1.6400 | 1.5000 | 1.5400 | 1.5400 | 45,300 |
| May 16, 2025 | 1.6700 | 1.6720 | 1.5400 | 1.5900 | 1.5900 | 67,200 |
| May 15, 2025 | 1.8000 | 1.8290 | 1.6700 | 1.7000 | 1.7000 | 55,900 |
| May 14, 2025 | 1.9200 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 51,000 |
| May 13, 2025 | 1.9000 | 1.9300 | 1.7900 | 1.9100 | 1.9100 | 20,700 |
| May 12, 2025 | 2.0000 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 39,000 |
| May 9, 2025 | 1.9500 | 1.9910 | 1.9000 | 1.9300 | 1.9300 | 25,200 |
| May 8, 2025 | 1.8200 | 1.9500 | 1.8200 | 1.9000 | 1.9000 | 13,900 |
| May 7, 2025 | 1.9400 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 38,300 |
| May 6, 2025 | 1.8800 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 17,600 |
| May 5, 2025 | 1.9000 | 1.9560 | 1.8950 | 1.9400 | 1.9400 | 23,500 |
| May 2, 2025 | 1.9200 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 40,500 |
| May 1, 2025 | 1.9900 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 67,600 |
| Apr 30, 2025 | 1.9200 | 2.2000 | 1.8500 | 2.0800 | 2.0800 | 102,400 |
| Apr 29, 2025 | 1.9900 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 38,500 |
| Apr 28, 2025 | 2.0000 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 51,900 |
| Apr 25, 2025 | 2.0500 | 2.0600 | 1.9300 | 1.9800 | 1.9800 | 34,900 |
| Apr 24, 2025 | 1.9700 | 2.0550 | 1.9700 | 2.0000 | 2.0000 | 38,700 |
| Apr 23, 2025 | 1.9700 | 2.1900 | 1.9300 | 1.9900 | 1.9900 | 103,100 |
| Apr 22, 2025 | 2.1600 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 70,000 |
| Apr 21, 2025 | 2.0500 | 2.4700 | 2.0500 | 2.2000 | 2.2000 | 265,700 |
| Apr 17, 2025 | 1.7200 | 2.1900 | 1.6510 | 2.0700 | 2.0700 | 224,900 |
| Apr 16, 2025 | 2.1400 | 2.1800 | 1.7300 | 1.7500 | 1.7500 | 426,000 |
| Apr 15, 2025 | 2.8300 | 2.8300 | 2.1800 | 2.3100 | 2.3100 | 633,000 |
| Apr 14, 2025 | 2.2250 | 2.8800 | 2.1100 | 2.8300 | 2.8300 | 1,947,700 |
| Apr 11, 2025 | 3.2300 | 3.5300 | 2.2200 | 2.5000 | 2.5000 | 87,380,400 |
| Apr 10, 2025 | 1.3300 | 1.3850 | 1.2700 | 1.2800 | 1.2800 | 710,300 |
| Apr 9, 2025 | 1.2100 | 1.4900 | 1.2100 | 1.3800 | 1.3800 | 86,300 |
| Apr 8, 2025 | 1.4200 | 1.4400 | 1.2700 | 1.3400 | 1.3400 | 18,400 |
| Apr 7, 2025 | 1.3100 | 1.4500 | 1.1500 | 1.4500 | 1.4500 | 63,400 |
| Apr 4, 2025 | 1.4200 | 1.4200 | 1.2600 | 1.3200 | 1.3200 | 19,100 |
| Apr 3, 2025 | 1.3700 | 1.4800 | 1.2000 | 1.4150 | 1.4150 | 53,800 |
| Apr 2, 2025 | 1.1900 | 1.5800 | 1.1700 | 1.5700 | 1.5700 | 137,900 |
| Apr 1, 2025 | 1.2600 | 1.2600 | 1.1000 | 1.2200 | 1.2200 | 31,300 |
| Mar 31, 2025 | 1.3300 | 1.3700 | 1.2500 | 1.2700 | 1.2700 | 23,600 |
| Mar 28, 2025 | 1.4000 | 1.4200 | 1.2700 | 1.3800 | 1.3800 | 14,900 |
| Mar 27, 2025 | 1.4200 | 1.4200 | 1.3100 | 1.4200 | 1.4200 | 17,900 |
| Mar 26, 2025 | 1.5100 | 1.5600 | 1.3100 | 1.4200 | 1.4200 | 34,100 |
| Mar 25, 2025 | 1.3000 | 1.6100 | 1.2600 | 1.5100 | 1.5100 | 115,600 |
| Mar 24, 2025 | 1.3400 | 1.3400 | 1.1700 | 1.2900 | 1.2900 | 60,000 |
| Mar 21, 2025 | 1.3600 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 46,800 |
| Mar 20, 2025 | 1.4100 | 1.4450 | 1.2700 | 1.3600 | 1.3600 | 40,500 |
| Mar 19, 2025 | 1.5900 | 1.6000 | 1.3300 | 1.4100 | 1.4100 | 51,500 |
| Mar 18, 2025 | 1.6700 | 1.7400 | 1.5000 | 1.5400 | 1.5400 | 44,900 |
| Mar 17, 2025 | 1.7500 | 1.7900 | 1.6300 | 1.7100 | 1.7100 | 29,900 |
| Mar 14, 2025 | 1.7200 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 27,900 |
| Mar 13, 2025 | 1.7600 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 15,800 |
| Mar 12, 2025 | 1.7700 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 28,200 |
| Mar 11, 2025 | 1.7600 | 1.8500 | 1.7500 | 1.7700 | 1.7700 | 18,700 |
| Mar 10, 2025 | 1.9800 | 1.9800 | 1.7500 | 1.8100 | 1.8100 | 19,200 |
| Mar 7, 2025 | 1.7400 | 2.0100 | 1.7350 | 1.9900 | 1.9900 | 43,200 |
| Mar 6, 2025 | 1.9800 | 2.0500 | 1.6900 | 1.7700 | 1.7700 | 94,100 |
| Mar 5, 2025 | 2.0000 | 2.1100 | 1.9220 | 1.9600 | 1.9600 | 10,300 |
| Mar 4, 2025 | 1.8400 | 2.1200 | 1.7200 | 2.0000 | 2.0000 | 57,300 |
| Mar 3, 2025 | 1.9900 | 1.9900 | 1.7500 | 1.8500 | 1.8500 | 32,700 |
| Feb 28, 2025 | 2.1300 | 2.1320 | 1.9000 | 1.9700 | 1.9700 | 50,600 |
| Feb 27, 2025 | 2.3200 | 2.3200 | 2.1100 | 2.1300 | 2.1300 | 43,300 |
| Feb 26, 2025 | 2.2100 | 2.3800 | 2.1800 | 2.2800 | 2.2800 | 58,600 |
| Feb 25, 2025 | 2.1700 | 2.5500 | 2.1700 | 2.3200 | 2.3200 | 106,600 |
| Feb 24, 2025 | 2.5000 | 2.5000 | 2.1700 | 2.2500 | 2.2500 | 67,400 |
| Feb 21, 2025 | 2.5350 | 2.5500 | 2.4020 | 2.5100 | 2.5100 | 90,200 |
| Feb 20, 2025 | 2.7100 | 2.7600 | 2.4600 | 2.4700 | 2.4700 | 64,700 |
| Feb 19, 2025 | 2.9100 | 2.9300 | 2.7000 | 2.7400 | 2.7400 | 52,700 |
| Feb 18, 2025 | 2.8800 | 3.0000 | 2.8200 | 2.9700 | 2.9700 | 89,300 |
| Feb 14, 2025 | 3.1200 | 3.1400 | 2.7610 | 2.8400 | 2.8400 | 83,100 |
| Feb 13, 2025 | 2.7700 | 3.0870 | 2.5630 | 2.8800 | 2.8800 | 179,300 |
| Feb 12, 2025 | 2.8100 | 2.9100 | 2.6500 | 2.7700 | 2.7700 | 83,100 |
| Feb 11, 2025 | 2.5200 | 2.8390 | 2.4200 | 2.7100 | 2.7100 | 172,200 |
| Feb 10, 2025 | 2.8700 | 3.2800 | 2.4900 | 2.5100 | 2.5100 | 432,300 |
| Feb 7, 2025 | 2.9700 | 3.4000 | 2.6200 | 2.8700 | 2.8700 | 1,294,500 |
| Feb 6, 2025 | 1.8500 | 3.0500 | 1.8500 | 2.9200 | 2.9200 | 12,573,600 |
| Feb 5, 2025 | 1.7800 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 13,700 |
| Feb 4, 2025 | 1.7430 | 1.8340 | 1.7430 | 1.7800 | 1.7800 | 28,400 |
| Feb 3, 2025 | 1.8300 | 1.8770 | 1.7000 | 1.7800 | 1.7800 | 35,000 |
| Jan 31, 2025 | 1.8930 | 1.8930 | 1.8200 | 1.8300 | 1.8300 | 14,500 |
| Jan 30, 2025 | 1.8300 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 33,100 |
| Jan 29, 2025 | 1.9800 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 21,800 |
| Jan 28, 2025 | 1.9200 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 26,900 |
| Jan 27, 2025 | 2.0500 | 2.0980 | 1.9400 | 1.9700 | 1.9700 | 29,500 |
| Jan 24, 2025 | 2.0200 | 2.0700 | 1.9900 | 2.0700 | 2.0700 | 28,800 |
| Jan 23, 2025 | 2.1900 | 2.1900 | 2.0000 | 2.0400 | 2.0400 | 36,000 |
| Jan 22, 2025 | 2.2600 | 2.2610 | 2.1400 | 2.1500 | 2.1500 | 23,500 |
| Jan 21, 2025 | 2.1900 | 2.3500 | 2.1000 | 2.2100 | 2.2100 | 75,500 |
| Jan 17, 2025 | 2.3300 | 2.3400 | 2.1300 | 2.1600 | 2.1600 | 28,500 |
| Jan 16, 2025 | 2.2800 | 2.3900 | 2.1050 | 2.3300 | 2.3300 | 67,600 |
| Jan 15, 2025 | 2.2000 | 2.3200 | 2.1100 | 2.3000 | 2.3000 | 79,500 |
| Jan 14, 2025 | 2.1700 | 2.2400 | 2.0800 | 2.2300 | 2.2300 | 26,900 |
| Jan 13, 2025 | 2.1900 | 2.1900 | 1.9700 | 2.1500 | 2.1500 | 56,000 |
| Jan 10, 2025 | 2.2600 | 2.3200 | 1.9410 | 2.1900 | 2.1900 | 79,000 |
| Jan 8, 2025 | 2.3400 | 2.4300 | 2.1700 | 2.2100 | 2.2100 | 105,400 |
| Jan 7, 2025 | 2.2500 | 2.5000 | 2.2500 | 2.4100 | 2.4100 | 130,700 |
| Jan 6, 2025 | 2.3600 | 2.4700 | 2.2700 | 2.3000 | 2.3000 | 94,500 |
| Jan 3, 2025 | 2.4200 | 2.4200 | 2.2200 | 2.3800 | 2.3800 | 138,500 |
| Jan 2, 2025 | 2.2700 | 2.4600 | 2.2200 | 2.4100 | 2.4100 | 148,700 |
| Dec 31, 2024 | 2.0400 | 2.4800 | 2.0400 | 2.2700 | 2.2700 | 402,800 |
| Dec 30, 2024 | 2.0900 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 96,600 |
| Dec 27, 2024 | 2.1700 | 2.1700 | 1.9500 | 2.1000 | 2.1000 | 154,600 |
| Dec 26, 2024 | 1.8600 | 2.1950 | 1.8300 | 2.0600 | 2.0600 | 316,200 |
| Dec 24, 2024 | 1.8100 | 1.9000 | 1.7500 | 1.8800 | 1.8800 | 178,800 |
| Dec 23, 2024 | 1.7500 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 104,200 |
| Dec 20, 2024 | 1.8900 | 1.9700 | 1.6500 | 1.7900 | 1.7900 | 353,700 |
| Dec 19, 2024 | 1.7900 | 2.0100 | 1.7500 | 1.9100 | 1.9100 | 303,500 |
| Dec 18, 2024 | 2.0000 | 2.0300 | 1.6730 | 1.7400 | 1.7400 | 1,267,700 |
| Dec 17, 2024 | 1.6900 | 2.0400 | 1.6000 | 1.9400 | 1.9400 | 4,643,800 |
| Dec 16, 2024 | 1.6800 | 1.7300 | 1.5600 | 1.6700 | 1.6700 | 219,600 |
| Dec 13, 2024 | 1.9200 | 1.9200 | 1.7000 | 1.7800 | 1.7800 | 171,100 |
| Dec 12, 2024 | 2.3000 | 2.3500 | 1.7700 | 1.8100 | 1.8100 | 482,100 |
| Dec 11, 2024 | 1.9900 | 2.3800 | 1.8500 | 2.2800 | 2.2800 | 480,000 |
| Dec 10, 2024 | 2.1500 | 2.2200 | 1.7500 | 2.0200 | 2.0200 | 467,800 |
| Dec 9, 2024 | 2.4000 | 2.7700 | 2.1500 | 2.3000 | 2.3000 | 752,000 |
| Dec 6, 2024 | 1.6700 | 4.1200 | 1.6100 | 3.2400 | 3.2400 | 29,084,500 |
| Dec 5, 2024 | 1.5700 | 1.6100 | 1.5100 | 1.5900 | 1.5900 | 197,600 |
| Dec 4, 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 247,500 |
| Dec 3, 2024 | 1.7000 | 1.7300 | 1.5700 | 1.6200 | 1.6200 | 270,400 |
| Dec 2, 2024 | 1.5200 | 1.7000 | 1.4300 | 1.7000 | 1.7000 | 371,900 |
| Nov 29, 2024 | 1.6300 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 145,700 |
| Nov 27, 2024 | 1.5900 | 1.7300 | 1.5600 | 1.6700 | 1.6700 | 175,600 |
| Nov 26, 2024 | 1.6800 | 1.7700 | 1.5400 | 1.5500 | 1.5500 | 274,900 |
| Nov 25, 2024 | 1.7500 | 1.9100 | 1.6100 | 1.7200 | 1.7200 | 833,400 |
| Nov 22, 2024 | 1.7900 | 1.9800 | 1.6200 | 1.9200 | 1.9200 | 25,849,600 |
| Nov 21, 2024 | 1.5800 | 1.6000 | 1.4400 | 1.4800 | 1.4800 | 166,700 |
| Nov 20, 2024 | 1.6200 | 1.7250 | 1.5700 | 1.6100 | 1.6100 | 142,300 |
| Nov 19, 2024 | 1.6500 | 1.6900 | 1.4800 | 1.6800 | 1.6800 | 176,600 |
| Nov 18, 2024 | 1:25 Stock Splits | |||||
| Nov 18, 2024 | 1.8700 | 1.9400 | 1.4800 | 1.6900 | 1.6900 | 358,100 |
| Nov 15, 2024 | 1.9500 | 2.1000 | 1.5250 | 1.8250 | 1.8250 | 568,612 |
| Nov 14, 2024 | 2.2500 | 2.3500 | 2.1500 | 2.3000 | 2.3000 | 402,880 |
| Nov 13, 2024 | 2.5250 | 2.5750 | 2.1000 | 2.4500 | 2.4500 | 469,076 |
| Nov 12, 2024 | 3.6750 | 5.0000 | 2.8000 | 2.8500 | 2.8500 | 6,814,172 |
| Nov 11, 2024 | 3.0000 | 3.3000 | 2.7750 | 3.1750 | 3.1750 | 129,732 |
| Nov 8, 2024 | 3.0000 | 3.1250 | 2.5750 | 3.1000 | 3.1000 | 133,908 |
| Nov 7, 2024 | 2.9000 | 3.0000 | 2.5750 | 2.8750 | 2.8750 | 163,120 |
| Nov 6, 2024 | 2.7250 | 4.1500 | 2.5750 | 3.0000 | 3.0000 | 1,579,516 |
| Nov 5, 2024 | 2.5250 | 2.9750 | 2.5000 | 2.7750 | 2.7750 | 182,420 |
| Nov 4, 2024 | 2.6500 | 2.6500 | 2.3750 | 2.5250 | 2.5250 | 110,628 |
| Nov 1, 2024 | 2.6500 | 2.8750 | 2.2750 | 2.6750 | 2.6750 | 207,128 |
| Oct 31, 2024 | 3.2500 | 3.4000 | 2.4500 | 2.5500 | 2.5500 | 1,119,856 |
| Oct 30, 2024 | 3.2250 | 3.2750 | 2.9750 | 3.0250 | 3.0250 | 71,636 |
| Oct 29, 2024 | 3.4500 | 3.5250 | 3.1500 | 3.2500 | 3.2500 | 91,908 |
| Oct 28, 2024 | 3.5250 | 3.5750 | 3.3750 | 3.5000 | 3.5000 | 40,464 |
| Oct 25, 2024 | 3.6750 | 3.6750 | 3.4500 | 3.5250 | 3.5250 | 57,820 |
| Oct 24, 2024 | 3.3250 | 3.9750 | 3.3250 | 3.6750 | 3.6750 | 293,284 |
| Oct 23, 2024 | 4.3000 | 4.5000 | 3.4000 | 3.5500 | 3.5500 | 368,528 |
| Oct 22, 2024 | 3.4250 | 4.0500 | 3.4250 | 3.8000 | 3.8000 | 183,004 |
| Oct 21, 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5250 | 3.5250 | 20,776 |
| Oct 18, 2024 | 3.6750 | 3.6750 | 3.4750 | 3.5250 | 3.5250 | 29,384 |
| Oct 17, 2024 | 3.5750 | 3.7000 | 3.3750 | 3.6750 | 3.6750 | 34,068 |
| Oct 16, 2024 | 3.6000 | 3.7000 | 3.4750 | 3.5500 | 3.5500 | 24,376 |
| Oct 15, 2024 | 3.5250 | 3.6500 | 3.4500 | 3.6000 | 3.6000 | 20,672 |
| Oct 14, 2024 | 3.5750 | 3.6500 | 3.5000 | 3.6250 | 3.6250 | 23,652 |
| Oct 11, 2024 | 3.4750 | 3.5750 | 3.4750 | 3.5750 | 3.5750 | 16,284 |
| Oct 10, 2024 | 3.2500 | 3.5500 | 3.2500 | 3.4750 | 3.4750 | 23,584 |
| Oct 9, 2024 | 3.5500 | 3.7000 | 3.3250 | 3.3750 | 3.3750 | 49,488 |
| Oct 8, 2024 | 3.6500 | 3.7000 | 3.4000 | 3.5500 | 3.5500 | 41,072 |
| Oct 7, 2024 | 3.7500 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 25,956 |
| Oct 4, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7750 | 3.7750 | 34,120 |
| Oct 3, 2024 | 4.0500 | 4.1250 | 3.5000 | 3.7750 | 3.7750 | 63,500 |
| Oct 2, 2024 | 4.0000 | 4.4250 | 3.4750 | 4.0500 | 4.0500 | 334,328 |
| Oct 1, 2024 | 3.7250 | 3.8250 | 3.3750 | 3.5250 | 3.5250 | 40,708 |
| Sep 30, 2024 | 3.8250 | 3.8750 | 3.6250 | 3.7500 | 3.7500 | 27,336 |
| Sep 27, 2024 | 3.7500 | 3.8750 | 3.7500 | 3.8250 | 3.8250 | 43,636 |
| Sep 26, 2024 | 4.1000 | 4.1750 | 3.6750 | 3.7500 | 3.7500 | 55,876 |
| Sep 25, 2024 | 4.3000 | 4.4000 | 4.0500 | 4.0750 | 4.0750 | 28,856 |
| Sep 24, 2024 | 4.4500 | 4.5500 | 4.2000 | 4.3750 | 4.3750 | 41,544 |
| Sep 23, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 27,500 |
| Sep 20, 2024 | 4.0000 | 4.6250 | 3.7500 | 4.5500 | 4.5500 | 96,256 |
| Sep 19, 2024 | 4.5000 | 4.5000 | 3.9250 | 3.9750 | 3.9750 | 35,872 |
| Sep 18, 2024 | 3.9000 | 4.8000 | 3.9000 | 4.2500 | 4.2500 | 34,168 |
| Sep 17, 2024 | 3.9000 | 4.2750 | 3.7000 | 4.0250 | 4.0250 | 60,604 |
| Sep 16, 2024 | 3.9500 | 3.9500 | 3.7250 | 3.7750 | 3.7750 | 30,020 |
| Sep 13, 2024 | 3.9250 | 3.9250 | 3.6750 | 3.8000 | 3.8000 | 29,452 |
| Sep 12, 2024 | 4.0000 | 4.0500 | 3.6250 | 3.8250 | 3.8250 | 41,200 |
| Sep 11, 2024 | 3.9000 | 4.2500 | 3.7000 | 4.2000 | 4.2000 | 33,536 |
| Sep 10, 2024 | 4.0000 | 4.0000 | 3.5000 | 3.9750 | 3.9750 | 31,736 |
| Sep 9, 2024 | 3.9750 | 4.3000 | 3.7750 | 3.8750 | 3.8750 | 55,660 |
| Sep 6, 2024 | 4.4500 | 4.4750 | 3.9250 | 4.1250 | 4.1250 | 45,208 |
| Sep 5, 2024 | 5.0500 | 5.2500 | 4.2500 | 4.3250 | 4.3250 | 77,552 |
| Sep 4, 2024 | 5.3750 | 5.3750 | 5.0250 | 5.1750 | 5.1750 | 12,284 |
| Sep 3, 2024 | 5.7250 | 5.7250 | 5.0750 | 5.3750 | 5.3750 | 17,824 |
| Aug 30, 2024 | 6.0500 | 6.0500 | 5.5000 | 5.6500 | 5.6500 | 24,420 |
| Aug 29, 2024 | 6.1000 | 6.2250 | 5.7750 | 5.8500 | 5.8500 | 16,996 |
| Aug 28, 2024 | 6.3500 | 6.3500 | 5.8000 | 5.8750 | 5.8750 | 31,524 |
| Aug 27, 2024 | 6.6250 | 6.7250 | 6.2750 | 6.4750 | 6.4750 | 22,704 |
| Aug 26, 2024 | 6.6750 | 6.8000 | 6.3000 | 6.6000 | 6.6000 | 18,724 |
| Aug 23, 2024 | 6.4500 | 7.1750 | 6.1000 | 6.7750 | 6.7750 | 72,540 |
| Aug 22, 2024 | 6.6250 | 6.9000 | 6.0000 | 6.3500 | 6.3500 | 107,672 |
| Aug 21, 2024 | 6.6000 | 7.4500 | 6.5000 | 6.5750 | 6.5750 | 269,040 |
| Aug 20, 2024 | 6.5000 | 6.6750 | 5.8750 | 6.2250 | 6.2250 | 107,944 |
| Aug 19, 2024 | 6.2750 | 6.6750 | 6.1250 | 6.2750 | 6.2750 | 42,320 |
| Aug 16, 2024 | 7.0000 | 7.2500 | 5.7500 | 5.8750 | 5.8750 | 61,164 |
| Aug 15, 2024 | 7.1000 | 7.2750 | 6.7000 | 6.8750 | 6.8750 | 16,520 |
| Aug 14, 2024 | 7.0000 | 7.0000 | 6.2500 | 6.6500 | 6.6500 | 22,180 |
| Aug 13, 2024 | 7.2750 | 7.5000 | 7.0750 | 7.2000 | 7.2000 | 8,068 |
| Aug 12, 2024 | 7.4750 | 7.6000 | 7.0250 | 7.3000 | 7.3000 | 5,496 |
| Aug 9, 2024 | 7.7000 | 7.7000 | 7.2750 | 7.5000 | 7.5000 | 7,156 |
| Aug 8, 2024 | 8.0000 | 8.0000 | 7.1000 | 7.6500 | 7.6500 | 7,612 |
| Aug 7, 2024 | 7.9750 | 8.2500 | 7.5250 | 7.7250 | 7.7250 | 4,980 |
| Aug 6, 2024 | 7.7750 | 8.2750 | 7.6250 | 7.9250 | 7.9250 | 7,744 |
| Aug 5, 2024 | 7.0250 | 8.1000 | 7.0250 | 7.4750 | 7.4750 | 27,088 |
| Aug 2, 2024 | 9.1500 | 9.1500 | 8.4000 | 8.4750 | 8.4750 | 12,956 |
| Aug 1, 2024 | 9.0250 | 9.7000 | 9.0250 | 9.1750 | 9.1750 | 7,056 |
| Jul 31, 2024 | 9.1250 | 9.2500 | 9.0250 | 9.2250 | 9.2250 | 5,860 |
| Jul 30, 2024 | 9.7750 | 9.9500 | 9.0750 | 9.2500 | 9.2500 | 16,132 |
| Jul 29, 2024 | 10.2500 | 10.2500 | 9.7500 | 9.9750 | 9.9750 | 13,336 |
| Jul 26, 2024 | 9.7250 | 10.2750 | 9.4250 | 10.2000 | 10.2000 | 37,884 |
| Jul 25, 2024 | 9.1000 | 11.2000 | 8.5250 | 9.5750 | 9.5750 | 50,552 |
| Jul 24, 2024 | 9.2000 | 9.9500 | 8.7750 | 9.5750 | 9.5750 | 78,956 |
| Jul 23, 2024 | 12.6250 | 13.5000 | 10.0000 | 10.3250 | 10.3250 | 598,116 |
| Jul 22, 2024 | 12.5750 | 12.8000 | 11.5500 | 12.6750 | 12.6750 | 628,692 |
| Jul 19, 2024 | 10.8250 | 12.8750 | 10.1250 | 12.5000 | 12.5000 | 19,288 |
| Jul 18, 2024 | 11.2500 | 11.5750 | 10.8000 | 10.9000 | 10.9000 | 8,380 |
| Jul 17, 2024 | 11.1000 | 11.3750 | 10.9250 | 11.2500 | 11.2500 | 4,676 |
| Jul 16, 2024 | 10.9750 | 11.4500 | 10.5250 | 11.2500 | 11.2500 | 5,208 |
| Jul 15, 2024 | 11.0250 | 11.6750 | 10.0750 | 11.2500 | 11.2500 | 15,964 |
| Jul 12, 2024 | 10.0250 | 13.2500 | 10.0000 | 11.3250 | 11.3250 | 50,464 |
| Jul 11, 2024 | 10.0000 | 10.1500 | 9.8250 | 10.0500 | 10.0500 | 3,676 |
| Jul 10, 2024 | 10.2750 | 10.3000 | 9.7750 | 10.0500 | 10.0500 | 5,732 |
| Jul 9, 2024 | 10.5000 | 10.6250 | 9.8750 | 10.2750 | 10.2750 | 9,296 |
| Jul 8, 2024 | 10.0500 | 10.1250 | 9.8750 | 9.9750 | 9.9750 | 6,576 |
| Jul 5, 2024 | 9.8750 | 10.3000 | 9.7500 | 10.0500 | 10.0500 | 6,896 |
| Jul 3, 2024 | 10.5000 | 10.5000 | 9.7750 | 10.1500 | 10.1500 | 14,500 |
| Jul 2, 2024 | 11.0250 | 11.0250 | 7.5000 | 10.0000 | 10.0000 | 23,760 |
| Jul 1, 2024 | 11.4750 | 11.4750 | 10.2500 | 11.0250 | 11.0250 | 16,476 |
| Jun 28, 2024 | 12.1500 | 12.1500 | 11.1000 | 11.5000 | 11.5000 | 13,404 |
| Jun 27, 2024 | 12.0000 | 12.3500 | 11.5000 | 11.7500 | 11.7500 | 13,740 |
| Jun 26, 2024 | 11.6000 | 14.5500 | 11.2750 | 12.3500 | 12.3500 | 56,296 |
| Jun 25, 2024 | 11.7500 | 12.5250 | 11.4250 | 11.4250 | 11.4250 | 10,704 |
| Jun 24, 2024 | 12.6750 | 12.7750 | 11.7500 | 11.9250 | 11.9250 | 11,492 |
| Jun 21, 2024 | 13.3750 | 13.3750 | 12.5500 | 12.5750 | 12.5750 | 8,456 |
| Jun 20, 2024 | 13.1000 | 13.5750 | 13.0000 | 13.0250 | 13.0250 | 5,416 |
| Jun 18, 2024 | 13.0500 | 13.7500 | 13.0250 | 13.1250 | 13.1250 | 10,800 |
| Jun 17, 2024 | 15.0000 | 15.1500 | 13.3250 | 13.6000 | 13.6000 | 16,316 |
| Jun 14, 2024 | 15.5000 | 16.1500 | 15.0000 | 15.2750 | 15.2750 | 7,996 |
| Jun 13, 2024 | 16.4000 | 16.5000 | 15.3750 | 16.2500 | 16.2500 | 10,136 |
| Jun 12, 2024 | 16.7750 | 17.0000 | 15.7250 | 16.9000 | 16.9000 | 10,664 |
| Jun 11, 2024 | 17.0000 | 17.3750 | 16.2500 | 16.9500 | 16.9500 | 6,412 |
Related Tickers
ACON Aclarion, Inc.
7.24
+1.83%
FOXO FOXO Technologies Inc.
0.3000
-5.84%
ONMD OneMedNet Corporation
0.4350
-3.33%
OTRK Ontrak, Inc.
1.4900
+1.36%
WORX SCWorx Corp.
0.5050
+4.79%
ICCT iCoreConnect Inc.
0.3600
-20.00%
HCTI Healthcare Triangle, Inc.
0.0072
-1.37%
BFRG Bullfrog AI Holdings, Inc.
1.9000
+11.11%
MNDR Mobile-health Network Solutions
1.3320
-2.77%
NURS.V Hydreight Technologies Inc.
1.9000
-0.52%