NasdaqGM - Nasdaq Real Time Price USD
OmniAb, Inc. (OABI)
1.5200
+0.1200
+(8.57%)
At close: May 14 at 4:00:01 PM EDT
1.5200
0.00
(0.00%)
After hours: May 14 at 7:48:28 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 14, 2025 | 1.4300 | 1.6000 | 1.4300 | 1.5200 | 1.5200 | 1,182,900 |
| May 13, 2025 | 1.4400 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 1,021,100 |
| May 12, 2025 | 1.4800 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 886,200 |
| May 9, 2025 | 1.5600 | 1.6200 | 1.4300 | 1.4400 | 1.4400 | 788,800 |
| May 8, 2025 | 1.5550 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 906,500 |
| May 7, 2025 | 1.5600 | 1.5740 | 1.5100 | 1.5300 | 1.5300 | 611,800 |
| May 6, 2025 | 1.6400 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 985,600 |
| May 5, 2025 | 1.7300 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 814,100 |
| May 2, 2025 | 1.7700 | 1.8250 | 1.7050 | 1.7500 | 1.7500 | 679,200 |
| May 1, 2025 | 1.7200 | 1.7800 | 1.6400 | 1.7700 | 1.7700 | 1,255,800 |
| Apr 30, 2025 | 1.8400 | 1.8710 | 1.6600 | 1.7000 | 1.7000 | 6,232,600 |
| Apr 29, 2025 | 1.7800 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 790,000 |
| Apr 28, 2025 | 1.7500 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 1,120,800 |
| Apr 25, 2025 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 901,900 |
| Apr 24, 2025 | 1.8400 | 1.8490 | 1.7950 | 1.8200 | 1.8200 | 861,600 |
| Apr 23, 2025 | 1.8800 | 1.9610 | 1.8300 | 1.8500 | 1.8500 | 837,600 |
| Apr 22, 2025 | 1.8700 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 566,200 |
| Apr 21, 2025 | 1.7900 | 1.8600 | 1.7500 | 1.8300 | 1.8300 | 993,500 |
| Apr 17, 2025 | 1.7600 | 1.8050 | 1.7000 | 1.7900 | 1.7900 | 3,179,100 |
| Apr 16, 2025 | 1.8600 | 1.8860 | 1.7700 | 1.7700 | 1.7700 | 562,300 |
| Apr 15, 2025 | 1.9100 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 809,100 |
| Apr 14, 2025 | 1.9500 | 1.9900 | 1.8950 | 1.9300 | 1.9300 | 1,470,600 |
| Apr 11, 2025 | 1.8700 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 851,900 |
| Apr 10, 2025 | 1.9300 | 1.9400 | 1.8100 | 1.8500 | 1.8500 | 709,200 |
| Apr 9, 2025 | 1.8500 | 2.0600 | 1.8100 | 2.0000 | 2.0000 | 1,216,300 |
| Apr 8, 2025 | 2.1700 | 2.1700 | 1.8800 | 1.9050 | 1.9050 | 568,500 |
| Apr 7, 2025 | 2.0000 | 2.1100 | 1.9000 | 2.0900 | 2.0900 | 979,700 |
| Apr 4, 2025 | 2.1500 | 2.2000 | 2.0100 | 2.0900 | 2.0900 | 639,900 |
| Apr 3, 2025 | 2.2500 | 2.2700 | 2.2100 | 2.2300 | 2.2300 | 456,000 |
| Apr 2, 2025 | 2.2500 | 2.3100 | 2.2500 | 2.3050 | 2.3050 | 516,100 |
| Apr 1, 2025 | 2.3700 | 2.4250 | 2.2650 | 2.2800 | 2.2800 | 574,500 |
| Mar 31, 2025 | 2.3500 | 2.4250 | 2.3150 | 2.4000 | 2.4000 | 517,800 |
| Mar 28, 2025 | 2.4700 | 2.4700 | 2.4050 | 2.4200 | 2.4200 | 889,300 |
| Mar 27, 2025 | 2.4200 | 2.4700 | 2.3900 | 2.4700 | 2.4700 | 636,800 |
| Mar 26, 2025 | 2.4400 | 2.4650 | 2.3860 | 2.4300 | 2.4300 | 354,300 |
| Mar 25, 2025 | 2.4900 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 701,300 |
| Mar 24, 2025 | 2.5700 | 2.5700 | 2.4200 | 2.5400 | 2.5400 | 770,300 |
| Mar 21, 2025 | 2.3400 | 2.5300 | 2.2550 | 2.5300 | 2.5300 | 2,312,400 |
| Mar 20, 2025 | 2.5500 | 2.5590 | 2.2310 | 2.2700 | 2.2700 | 2,403,600 |
| Mar 19, 2025 | 3.0500 | 3.1000 | 2.5000 | 2.5400 | 2.5400 | 2,673,200 |
| Mar 18, 2025 | 3.1700 | 3.2080 | 3.1100 | 3.1900 | 3.1900 | 516,100 |
| Mar 17, 2025 | 3.3000 | 3.3400 | 3.1700 | 3.1700 | 3.1700 | 448,100 |
| Mar 14, 2025 | 3.2300 | 3.3300 | 3.1800 | 3.3100 | 3.3100 | 408,200 |
| Mar 13, 2025 | 3.2400 | 3.2800 | 3.1980 | 3.2100 | 3.2100 | 346,600 |
| Mar 12, 2025 | 3.1500 | 3.2800 | 3.1250 | 3.2500 | 3.2500 | 515,200 |
| Mar 11, 2025 | 3.2500 | 3.3300 | 3.0450 | 3.1200 | 3.1200 | 450,500 |
| Mar 10, 2025 | 3.3600 | 3.4550 | 3.2200 | 3.2500 | 3.2500 | 312,700 |
| Mar 7, 2025 | 3.3800 | 3.4400 | 3.3350 | 3.4000 | 3.4000 | 267,800 |
| Mar 6, 2025 | 3.3600 | 3.4500 | 3.3550 | 3.3800 | 3.3800 | 265,400 |
| Mar 5, 2025 | 3.3600 | 3.4600 | 3.3600 | 3.4100 | 3.4100 | 333,800 |
| Mar 4, 2025 | 3.3900 | 3.4400 | 3.3300 | 3.3500 | 3.3500 | 481,200 |
| Mar 3, 2025 | 3.4800 | 3.5200 | 3.3900 | 3.4200 | 3.4200 | 622,500 |
| Feb 28, 2025 | 3.5000 | 3.5300 | 3.4200 | 3.4800 | 3.4800 | 2,093,200 |
| Feb 27, 2025 | 3.5100 | 3.5400 | 3.4650 | 3.5000 | 3.5000 | 368,500 |
| Feb 26, 2025 | 3.5900 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 442,900 |
| Feb 25, 2025 | 3.6700 | 3.6900 | 3.5900 | 3.5900 | 3.5900 | 1,143,200 |
| Feb 24, 2025 | 3.6800 | 3.7850 | 3.6300 | 3.6400 | 3.6400 | 370,200 |
| Feb 21, 2025 | 3.9300 | 3.9300 | 3.6400 | 3.6500 | 3.6500 | 635,600 |
| Feb 20, 2025 | 3.6500 | 4.0200 | 3.6500 | 3.8800 | 3.8800 | 999,500 |
| Feb 19, 2025 | 3.6100 | 3.7100 | 3.6100 | 3.6700 | 3.6700 | 294,700 |
| Feb 18, 2025 | 3.8000 | 3.8500 | 3.6050 | 3.6600 | 3.6600 | 542,100 |
| Feb 14, 2025 | 3.6700 | 3.8200 | 3.6400 | 3.8100 | 3.8100 | 248,800 |
| Feb 13, 2025 | 3.5700 | 3.6500 | 3.5400 | 3.6400 | 3.6400 | 278,900 |
| Feb 12, 2025 | 3.5400 | 3.5800 | 3.4780 | 3.5700 | 3.5700 | 297,500 |
| Feb 11, 2025 | 3.5100 | 3.5900 | 3.5000 | 3.5800 | 3.5800 | 753,200 |
| Feb 10, 2025 | 3.5900 | 3.6100 | 3.4950 | 3.5500 | 3.5500 | 387,900 |
| Feb 7, 2025 | 3.6900 | 3.7200 | 3.5500 | 3.6000 | 3.6000 | 908,900 |
| Feb 6, 2025 | 3.5500 | 3.7150 | 3.5000 | 3.7100 | 3.7100 | 706,500 |
| Feb 5, 2025 | 3.3400 | 3.5700 | 3.2750 | 3.5600 | 3.5600 | 560,400 |
| Feb 4, 2025 | 3.2200 | 3.3150 | 3.1800 | 3.3100 | 3.3100 | 397,300 |
| Feb 3, 2025 | 3.1800 | 3.2300 | 3.1200 | 3.2000 | 3.2000 | 260,100 |
| Jan 31, 2025 | 3.1900 | 3.2600 | 3.1700 | 3.2200 | 3.2200 | 492,800 |
| Jan 30, 2025 | 3.2100 | 3.2600 | 3.1700 | 3.2100 | 3.2100 | 341,600 |
| Jan 29, 2025 | 3.1900 | 3.2200 | 3.1000 | 3.1700 | 3.1700 | 387,200 |
| Jan 28, 2025 | 3.3500 | 3.3600 | 3.1900 | 3.2200 | 3.2200 | 476,200 |
| Jan 27, 2025 | 3.2100 | 3.4400 | 3.2000 | 3.3700 | 3.3700 | 1,020,900 |
| Jan 24, 2025 | 3.2400 | 3.2750 | 3.1550 | 3.2000 | 3.2000 | 1,396,600 |
| Jan 23, 2025 | 3.1700 | 3.2100 | 3.1100 | 3.2000 | 3.2000 | 534,500 |
| Jan 22, 2025 | 3.2300 | 3.2500 | 3.1950 | 3.2000 | 3.2000 | 576,200 |
| Jan 21, 2025 | 3.2100 | 3.2700 | 3.2050 | 3.2200 | 3.2200 | 821,000 |
| Jan 17, 2025 | 3.2100 | 3.2900 | 3.1750 | 3.2100 | 3.2100 | 309,100 |
| Jan 16, 2025 | 3.2600 | 3.2800 | 3.1610 | 3.1800 | 3.1800 | 361,700 |
| Jan 15, 2025 | 3.3000 | 3.3700 | 3.2250 | 3.2400 | 3.2400 | 337,700 |
| Jan 14, 2025 | 3.3600 | 3.3650 | 3.1900 | 3.1900 | 3.1900 | 552,700 |
| Jan 13, 2025 | 3.3900 | 3.4200 | 3.3200 | 3.3400 | 3.3400 | 299,500 |
| Jan 10, 2025 | 3.5000 | 3.5150 | 3.4060 | 3.4400 | 3.4400 | 475,400 |
| Jan 8, 2025 | 3.6400 | 3.6400 | 3.5150 | 3.5700 | 3.5700 | 307,400 |
| Jan 7, 2025 | 3.7400 | 3.8100 | 3.6350 | 3.6400 | 3.6400 | 302,800 |
| Jan 6, 2025 | 3.7400 | 3.7900 | 3.6800 | 3.7100 | 3.7100 | 348,300 |
| Jan 3, 2025 | 3.5200 | 3.6900 | 3.5100 | 3.6800 | 3.6800 | 247,800 |
| Jan 2, 2025 | 3.5500 | 3.6280 | 3.4950 | 3.5000 | 3.5000 | 432,800 |
| Dec 31, 2024 | 3.5700 | 3.6400 | 3.5150 | 3.5400 | 3.5400 | 387,100 |
| Dec 30, 2024 | 3.5800 | 3.6000 | 3.4900 | 3.5600 | 3.5600 | 436,200 |
| Dec 27, 2024 | 3.5400 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 1,136,000 |
| Dec 26, 2024 | 3.5000 | 3.5800 | 3.4600 | 3.5700 | 3.5700 | 839,400 |
| Dec 24, 2024 | 3.4700 | 3.5490 | 3.4500 | 3.5300 | 3.5300 | 135,400 |
| Dec 23, 2024 | 3.4900 | 3.5500 | 3.4450 | 3.4900 | 3.4900 | 317,800 |
| Dec 20, 2024 | 3.5000 | 3.6850 | 3.5000 | 3.5000 | 3.5000 | 903,700 |
| Dec 19, 2024 | 3.5600 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 602,800 |
| Dec 18, 2024 | 3.7700 | 3.7800 | 3.5400 | 3.5600 | 3.5600 | 928,100 |
| Dec 17, 2024 | 3.7800 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | 306,600 |
| Dec 16, 2024 | 3.7800 | 3.9500 | 3.7100 | 3.7900 | 3.7900 | 289,400 |
| Dec 13, 2024 | 3.9700 | 4.0000 | 3.7450 | 3.7900 | 3.7900 | 439,600 |
| Dec 12, 2024 | 4.0500 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 314,100 |
| Dec 11, 2024 | 4.1300 | 4.1300 | 3.9750 | 4.0500 | 4.0500 | 505,500 |
| Dec 10, 2024 | 4.0900 | 4.1400 | 4.0100 | 4.0600 | 4.0600 | 362,800 |
| Dec 9, 2024 | 4.0400 | 4.1700 | 4.0400 | 4.0600 | 4.0600 | 493,500 |
| Dec 6, 2024 | 3.8900 | 4.0300 | 3.8850 | 4.0200 | 4.0200 | 388,800 |
| Dec 5, 2024 | 3.8100 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 369,100 |
| Dec 4, 2024 | 3.9100 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 549,700 |
| Dec 3, 2024 | 3.9700 | 4.0100 | 3.8910 | 3.9100 | 3.9100 | 445,700 |
| Dec 2, 2024 | 3.8800 | 4.0050 | 3.8400 | 3.9800 | 3.9800 | 381,600 |
| Nov 29, 2024 | 3.8900 | 4.0500 | 3.8900 | 3.9100 | 3.9100 | 302,700 |
| Nov 27, 2024 | 3.7700 | 3.9800 | 3.7700 | 3.9000 | 3.9000 | 607,200 |
| Nov 26, 2024 | 4.1500 | 4.2100 | 3.7800 | 3.7800 | 3.7800 | 621,700 |
| Nov 25, 2024 | 3.9900 | 4.1700 | 3.9900 | 4.1500 | 4.1500 | 638,400 |
| Nov 22, 2024 | 3.8800 | 3.9700 | 3.8250 | 3.9200 | 3.9200 | 247,700 |
| Nov 21, 2024 | 3.9300 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 309,800 |
| Nov 20, 2024 | 3.8400 | 3.9100 | 3.6400 | 3.9000 | 3.9000 | 622,100 |
| Nov 19, 2024 | 3.6700 | 3.8600 | 3.6200 | 3.8400 | 3.8400 | 597,800 |
| Nov 18, 2024 | 3.9300 | 3.9300 | 3.6400 | 3.7200 | 3.7200 | 636,600 |
| Nov 15, 2024 | 4.1100 | 4.1400 | 3.8500 | 3.8800 | 3.8800 | 822,600 |
| Nov 14, 2024 | 4.0700 | 4.1900 | 4.0550 | 4.0700 | 4.0700 | 547,800 |
| Nov 13, 2024 | 4.0000 | 4.1500 | 3.8100 | 4.0700 | 4.0700 | 1,086,100 |
| Nov 12, 2024 | 4.5800 | 4.6100 | 4.4300 | 4.4900 | 4.4900 | 547,300 |
| Nov 11, 2024 | 4.5600 | 4.6100 | 4.4950 | 4.6000 | 4.6000 | 278,900 |
| Nov 8, 2024 | 4.5500 | 4.6300 | 4.5000 | 4.5200 | 4.5200 | 310,400 |
| Nov 7, 2024 | 4.6500 | 4.7100 | 4.4900 | 4.5300 | 4.5300 | 445,000 |
| Nov 6, 2024 | 4.4500 | 4.8700 | 4.4500 | 4.6500 | 4.6500 | 928,500 |
| Nov 5, 2024 | 4.3100 | 4.5200 | 4.3000 | 4.5000 | 4.5000 | 436,500 |
| Nov 4, 2024 | 4.1400 | 4.3550 | 4.0400 | 4.3300 | 4.3300 | 535,100 |
| Nov 1, 2024 | 4.0900 | 4.2700 | 4.0750 | 4.1800 | 4.1800 | 396,100 |
| Oct 31, 2024 | 3.9600 | 4.1200 | 3.9500 | 4.0900 | 4.0900 | 343,900 |
| Oct 30, 2024 | 3.9300 | 4.0850 | 3.8550 | 3.9900 | 3.9900 | 944,100 |
| Oct 29, 2024 | 3.8400 | 3.9650 | 3.8200 | 3.9400 | 3.9400 | 221,400 |
| Oct 28, 2024 | 3.8100 | 3.9200 | 3.8100 | 3.8700 | 3.8700 | 159,100 |
| Oct 25, 2024 | 3.8100 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 136,100 |
| Oct 24, 2024 | 3.9500 | 3.9500 | 3.7900 | 3.7900 | 3.7900 | 193,900 |
| Oct 23, 2024 | 3.9600 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 214,300 |
| Oct 22, 2024 | 4.0400 | 4.0800 | 3.9850 | 4.0400 | 4.0400 | 305,900 |
| Oct 21, 2024 | 4.0800 | 4.0800 | 3.8900 | 4.0300 | 4.0300 | 209,700 |
| Oct 18, 2024 | 4.0800 | 4.1100 | 4.0550 | 4.0800 | 4.0800 | 156,700 |
| Oct 17, 2024 | 4.0500 | 4.1000 | 3.9600 | 4.0700 | 4.0700 | 469,000 |
| Oct 16, 2024 | 3.9700 | 4.0700 | 3.9500 | 4.0600 | 4.0600 | 295,100 |
| Oct 15, 2024 | 3.9700 | 3.9950 | 3.8950 | 3.9500 | 3.9500 | 299,400 |
| Oct 14, 2024 | 4.0300 | 4.0300 | 3.9400 | 3.9700 | 3.9700 | 188,600 |
| Oct 11, 2024 | 3.8900 | 4.0400 | 3.8850 | 4.0400 | 4.0400 | 345,700 |
| Oct 10, 2024 | 3.8800 | 3.9500 | 3.8130 | 3.9200 | 3.9200 | 341,100 |
| Oct 9, 2024 | 3.9300 | 3.9900 | 3.8600 | 3.9400 | 3.9400 | 379,800 |
| Oct 8, 2024 | 3.9000 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 398,100 |
| Oct 7, 2024 | 3.9300 | 4.0000 | 3.8750 | 3.9100 | 3.9100 | 272,800 |
| Oct 4, 2024 | 4.0000 | 4.0350 | 3.9600 | 3.9900 | 3.9900 | 197,800 |
| Oct 3, 2024 | 4.0400 | 4.0900 | 3.9200 | 3.9300 | 3.9300 | 246,800 |
| Oct 2, 2024 | 4.1300 | 4.2050 | 4.0700 | 4.0700 | 4.0700 | 187,100 |
| Oct 1, 2024 | 4.2000 | 4.2100 | 4.1110 | 4.1600 | 4.1600 | 193,200 |
| Sep 30, 2024 | 4.1700 | 4.3050 | 4.1700 | 4.2300 | 4.2300 | 176,100 |
| Sep 27, 2024 | 4.2800 | 4.3800 | 4.2400 | 4.2500 | 4.2500 | 181,700 |
| Sep 26, 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2300 | 4.2300 | 213,400 |
| Sep 25, 2024 | 4.2600 | 4.3100 | 4.1300 | 4.1900 | 4.1900 | 485,600 |
| Sep 24, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 196,300 |
| Sep 23, 2024 | 4.4600 | 4.4700 | 4.2200 | 4.2600 | 4.2600 | 401,000 |
| Sep 20, 2024 | 4.6900 | 4.6900 | 4.4000 | 4.4200 | 4.4200 | 936,000 |
| Sep 19, 2024 | 4.7300 | 4.7450 | 4.5700 | 4.7300 | 4.7300 | 376,000 |
| Sep 18, 2024 | 4.6000 | 4.7550 | 4.5600 | 4.6100 | 4.6100 | 417,900 |
| Sep 17, 2024 | 4.6100 | 4.6400 | 4.5200 | 4.5800 | 4.5800 | 559,800 |
| Sep 16, 2024 | 4.5400 | 4.5800 | 4.4850 | 4.5600 | 4.5600 | 441,400 |
| Sep 13, 2024 | 4.5300 | 4.5400 | 4.4400 | 4.5100 | 4.5100 | 319,200 |
| Sep 12, 2024 | 4.3700 | 4.5500 | 4.3000 | 4.4100 | 4.4100 | 367,600 |
| Sep 11, 2024 | 4.2700 | 4.3600 | 4.1600 | 4.3300 | 4.3300 | 434,300 |
| Sep 10, 2024 | 4.1100 | 4.3550 | 4.1100 | 4.2900 | 4.2900 | 547,700 |
| Sep 9, 2024 | 3.9600 | 4.1450 | 3.9500 | 4.1100 | 4.1100 | 654,200 |
| Sep 6, 2024 | 4.1000 | 4.1600 | 3.9700 | 3.9700 | 3.9700 | 549,900 |
| Sep 5, 2024 | 4.0900 | 4.1460 | 4.0700 | 4.1100 | 4.1100 | 574,200 |
| Sep 4, 2024 | 4.1100 | 4.1350 | 4.0100 | 4.0900 | 4.0900 | 236,700 |
| Sep 3, 2024 | 4.1300 | 4.1950 | 4.0750 | 4.1300 | 4.1300 | 290,500 |
| Aug 30, 2024 | 4.2600 | 4.2800 | 4.1600 | 4.1900 | 4.1900 | 427,800 |
| Aug 29, 2024 | 4.3100 | 4.3600 | 4.2500 | 4.2700 | 4.2700 | 273,500 |
| Aug 28, 2024 | 4.2600 | 4.3400 | 4.2200 | 4.2700 | 4.2700 | 283,300 |
| Aug 27, 2024 | 4.3400 | 4.3400 | 4.1750 | 4.3100 | 4.3100 | 721,700 |
| Aug 26, 2024 | 4.3500 | 4.4650 | 4.2900 | 4.3800 | 4.3800 | 444,800 |
| Aug 23, 2024 | 4.1600 | 4.2900 | 4.1000 | 4.2800 | 4.2800 | 796,100 |
| Aug 22, 2024 | 4.1800 | 4.2000 | 4.0500 | 4.0700 | 4.0700 | 341,400 |
| Aug 21, 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1700 | 4.1700 | 383,700 |
| Aug 20, 2024 | 4.1700 | 4.2200 | 4.1000 | 4.1700 | 4.1700 | 308,400 |
| Aug 19, 2024 | 4.1700 | 4.2100 | 4.1000 | 4.2100 | 4.2100 | 329,000 |
| Aug 16, 2024 | 4.2200 | 4.2600 | 4.1650 | 4.1800 | 4.1800 | 530,700 |
| Aug 15, 2024 | 4.2400 | 4.3050 | 4.1510 | 4.2200 | 4.2200 | 434,800 |
| Aug 14, 2024 | 4.2300 | 4.2590 | 4.1100 | 4.1100 | 4.1100 | 371,100 |
| Aug 13, 2024 | 4.1400 | 4.3100 | 4.1000 | 4.2600 | 4.2600 | 358,600 |
| Aug 12, 2024 | 4.2500 | 4.4250 | 4.1250 | 4.1300 | 4.1300 | 385,800 |
| Aug 9, 2024 | 4.5200 | 4.7200 | 4.1100 | 4.2400 | 4.2400 | 657,400 |
| Aug 8, 2024 | 4.1000 | 4.3000 | 4.0580 | 4.2900 | 4.2900 | 616,200 |
| Aug 7, 2024 | 4.1500 | 4.1500 | 4.0550 | 4.0600 | 4.0600 | 552,900 |
| Aug 6, 2024 | 4.2000 | 4.3000 | 4.1300 | 4.1300 | 4.1300 | 443,000 |
| Aug 5, 2024 | 4.1600 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 542,400 |
| Aug 2, 2024 | 4.4600 | 4.4600 | 4.2300 | 4.4100 | 4.4100 | 654,300 |
| Aug 1, 2024 | 4.8000 | 4.8000 | 4.4710 | 4.4800 | 4.4800 | 369,000 |
| Jul 31, 2024 | 4.8000 | 4.9500 | 4.6100 | 4.7900 | 4.7900 | 550,700 |
| Jul 30, 2024 | 4.7500 | 4.8200 | 4.6700 | 4.7800 | 4.7800 | 370,400 |
| Jul 29, 2024 | 4.8200 | 4.8500 | 4.6730 | 4.7100 | 4.7100 | 455,200 |
| Jul 26, 2024 | 4.8900 | 4.9600 | 4.7550 | 4.8400 | 4.8400 | 410,000 |
| Jul 25, 2024 | 4.7400 | 4.9000 | 4.6400 | 4.8000 | 4.8000 | 639,500 |
| Jul 24, 2024 | 4.6800 | 4.7600 | 4.6400 | 4.7000 | 4.7000 | 795,800 |
| Jul 23, 2024 | 4.7800 | 4.8000 | 4.6450 | 4.7300 | 4.7300 | 432,400 |
| Jul 22, 2024 | 4.6700 | 4.8150 | 4.6700 | 4.8100 | 4.8100 | 542,900 |
| Jul 19, 2024 | 4.6900 | 4.7500 | 4.6300 | 4.6600 | 4.6600 | 551,100 |
| Jul 18, 2024 | 4.7400 | 4.8450 | 4.6600 | 4.6800 | 4.6800 | 638,400 |
| Jul 17, 2024 | 4.6400 | 4.8700 | 4.6400 | 4.7700 | 4.7700 | 603,600 |
| Jul 16, 2024 | 4.6900 | 4.7500 | 4.6100 | 4.7400 | 4.7400 | 574,900 |
| Jul 15, 2024 | 4.4700 | 4.7000 | 4.4200 | 4.6100 | 4.6100 | 896,600 |
| Jul 12, 2024 | 4.3800 | 4.5000 | 4.3800 | 4.4800 | 4.4800 | 555,000 |
| Jul 11, 2024 | 4.1700 | 4.4650 | 4.1150 | 4.3500 | 4.3500 | 908,900 |
| Jul 10, 2024 | 4.0500 | 4.1550 | 3.9600 | 4.1300 | 4.1300 | 557,600 |
| Jul 9, 2024 | 3.9100 | 4.0550 | 3.8350 | 4.0400 | 4.0400 | 767,500 |
| Jul 8, 2024 | 3.8500 | 3.9550 | 3.7650 | 3.9200 | 3.9200 | 1,056,800 |
| Jul 5, 2024 | 3.6200 | 3.8300 | 3.5600 | 3.8200 | 3.8200 | 781,500 |
| Jul 3, 2024 | 3.6700 | 3.7400 | 3.6100 | 3.6500 | 3.6500 | 297,100 |
| Jul 2, 2024 | 3.7300 | 3.7400 | 3.6200 | 3.6700 | 3.6700 | 810,600 |
| Jul 1, 2024 | 3.8100 | 3.8600 | 3.6550 | 3.7400 | 3.7400 | 1,009,600 |
| Jun 28, 2024 | 3.8100 | 3.8650 | 3.6900 | 3.7500 | 3.7500 | 1,827,600 |
| Jun 27, 2024 | 3.8900 | 3.8900 | 3.7250 | 3.7700 | 3.7700 | 676,600 |
| Jun 26, 2024 | 3.7700 | 4.0200 | 3.7450 | 3.8800 | 3.8800 | 1,428,700 |
| Jun 25, 2024 | 4.0700 | 4.0700 | 3.7500 | 3.7900 | 3.7900 | 1,359,100 |
| Jun 24, 2024 | 4.0200 | 4.1100 | 3.9700 | 4.0600 | 4.0600 | 819,100 |
| Jun 21, 2024 | 4.0700 | 4.1000 | 3.9550 | 3.9900 | 3.9900 | 1,206,000 |
| Jun 20, 2024 | 4.1800 | 4.2100 | 4.0400 | 4.0600 | 4.0600 | 747,100 |
| Jun 18, 2024 | 4.2400 | 4.2700 | 4.1700 | 4.1900 | 4.1900 | 644,000 |
| Jun 17, 2024 | 4.2000 | 4.2650 | 4.1250 | 4.2600 | 4.2600 | 408,900 |
| Jun 14, 2024 | 4.1500 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | 458,400 |
| Jun 13, 2024 | 4.3900 | 4.4200 | 4.1600 | 4.2200 | 4.2200 | 447,000 |
| Jun 12, 2024 | 4.6100 | 4.6300 | 4.3600 | 4.4000 | 4.4000 | 371,700 |
| Jun 11, 2024 | 4.5400 | 4.6100 | 4.4700 | 4.4900 | 4.4900 | 499,900 |
| Jun 10, 2024 | 4.6000 | 4.6050 | 4.5200 | 4.6000 | 4.6000 | 309,200 |
| Jun 7, 2024 | 4.5500 | 4.6900 | 4.5000 | 4.6400 | 4.6400 | 544,300 |
| Jun 6, 2024 | 4.4500 | 4.6550 | 4.3900 | 4.6200 | 4.6200 | 569,700 |
| Jun 5, 2024 | 4.1500 | 4.4400 | 4.0800 | 4.4400 | 4.4400 | 760,300 |
| Jun 4, 2024 | 4.2900 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 869,700 |
| Jun 3, 2024 | 4.3300 | 4.3850 | 4.2500 | 4.2900 | 4.2900 | 798,900 |
| May 31, 2024 | 4.5000 | 4.5200 | 4.3200 | 4.3400 | 4.3400 | 541,200 |
| May 30, 2024 | 4.5900 | 4.6200 | 4.4300 | 4.4800 | 4.4800 | 554,700 |
| May 29, 2024 | 4.5000 | 4.5700 | 4.4100 | 4.5500 | 4.5500 | 1,278,200 |
| May 28, 2024 | 4.4000 | 4.4300 | 4.1700 | 4.1700 | 4.1700 | 631,000 |
| May 24, 2024 | 4.3200 | 4.4900 | 4.3200 | 4.3900 | 4.3900 | 619,700 |
| May 23, 2024 | 4.4000 | 4.4500 | 4.2700 | 4.2900 | 4.2900 | 497,600 |
| May 22, 2024 | 4.3000 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 470,600 |
| May 21, 2024 | 4.3800 | 4.4200 | 4.3200 | 4.3200 | 4.3200 | 430,700 |
| May 20, 2024 | 4.4500 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 576,600 |
| May 17, 2024 | 4.5600 | 4.5900 | 4.4300 | 4.4500 | 4.4500 | 431,300 |
| May 16, 2024 | 4.5500 | 4.5900 | 4.5400 | 4.5500 | 4.5500 | 374,300 |
| May 15, 2024 | 4.5600 | 4.6100 | 4.5170 | 4.5400 | 4.5400 | 427,900 |
Related Tickers
LGND Ligand Pharmaceuticals Incorporated
105.09
-0.51%
PVLA Palvella Therapeutics, Inc.
21.70
-6.14%
VRCA Verrica Pharmaceuticals Inc.
0.5353
-2.67%
ATXS Astria Therapeutics, Inc.
3.9700
+1.79%
DSGN Design Therapeutics, Inc.
3.2150
-9.94%
YMAB Y-mAbs Therapeutics, Inc.
3.6400
-12.50%
TERN Terns Pharmaceuticals, Inc.
2.7800
-4.14%
CNTX Context Therapeutics Inc.
0.7900
-3.66%
PRTA Prothena Corporation plc
6.89
-9.29%
DAWN Day One Biopharmaceuticals, Inc.
6.19
-2.21%