NasdaqGS - Delayed Quote USD
PetMed Express, Inc. (PETS)
3.7600
-0.0200
(-0.53%)
At close: May 15 at 4:00:00 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 15, 2025 | 3.7900 | 3.8300 | 3.6400 | 3.7600 | 3.7600 | 75,300 |
| May 14, 2025 | 3.8800 | 3.9300 | 3.7600 | 3.7800 | 3.7800 | 104,100 |
| May 13, 2025 | 3.7400 | 3.9400 | 3.7100 | 3.9200 | 3.9200 | 128,100 |
| May 12, 2025 | 3.7000 | 3.8600 | 3.6700 | 3.7200 | 3.7200 | 121,400 |
| May 9, 2025 | 3.5900 | 3.6800 | 3.5900 | 3.6200 | 3.6200 | 109,100 |
| May 8, 2025 | 3.7000 | 3.7400 | 3.5500 | 3.5800 | 3.5800 | 195,600 |
| May 7, 2025 | 3.6000 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | 133,900 |
| May 6, 2025 | 3.5800 | 3.6600 | 3.5200 | 3.5400 | 3.5400 | 83,500 |
| May 5, 2025 | 3.6200 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 76,400 |
| May 2, 2025 | 3.5000 | 3.6200 | 3.4900 | 3.6200 | 3.6200 | 113,400 |
| May 1, 2025 | 3.3600 | 3.5100 | 3.3600 | 3.4800 | 3.4800 | 113,800 |
| Apr 30, 2025 | 3.3400 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 126,900 |
| Apr 29, 2025 | 3.4500 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 56,000 |
| Apr 28, 2025 | 3.5000 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 59,300 |
| Apr 25, 2025 | 3.5200 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 125,500 |
| Apr 24, 2025 | 3.3500 | 3.5700 | 3.3500 | 3.5200 | 3.5200 | 125,400 |
| Apr 23, 2025 | 3.2000 | 3.4000 | 3.2000 | 3.3700 | 3.3700 | 214,800 |
| Apr 22, 2025 | 3.2000 | 3.2700 | 3.1100 | 3.1400 | 3.1400 | 214,800 |
| Apr 21, 2025 | 3.0900 | 3.2500 | 3.0900 | 3.1600 | 3.1600 | 181,600 |
| Apr 17, 2025 | 3.0100 | 3.1500 | 3.0100 | 3.0900 | 3.0900 | 146,400 |
| Apr 16, 2025 | 2.9900 | 3.0700 | 2.9900 | 3.0400 | 3.0400 | 129,400 |
| Apr 15, 2025 | 3.0100 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 108,400 |
| Apr 14, 2025 | 3.0900 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 130,700 |
| Apr 11, 2025 | 3.1100 | 3.1700 | 3.0000 | 3.0400 | 3.0400 | 282,600 |
| Apr 10, 2025 | 3.2100 | 3.2100 | 2.9700 | 3.1300 | 3.1300 | 383,000 |
| Apr 9, 2025 | 3.0200 | 3.3200 | 2.9700 | 3.2500 | 3.2500 | 416,200 |
| Apr 8, 2025 | 3.4300 | 3.4300 | 3.0400 | 3.0800 | 3.0800 | 289,600 |
| Apr 7, 2025 | 3.4000 | 3.5100 | 3.2600 | 3.3200 | 3.3200 | 156,400 |
| Apr 4, 2025 | 3.5100 | 3.5600 | 3.3800 | 3.5100 | 3.5100 | 247,700 |
| Apr 3, 2025 | 3.8500 | 3.8600 | 3.5500 | 3.6100 | 3.6100 | 230,700 |
| Apr 2, 2025 | 4.0000 | 4.0400 | 3.9200 | 4.0000 | 4.0000 | 121,700 |
| Apr 1, 2025 | 4.1700 | 4.1700 | 3.9400 | 4.0500 | 4.0500 | 286,600 |
| Mar 31, 2025 | 4.1400 | 4.2800 | 4.0700 | 4.1900 | 4.1900 | 206,800 |
| Mar 28, 2025 | 4.2400 | 4.2400 | 4.0500 | 4.1900 | 4.1900 | 100,500 |
| Mar 27, 2025 | 4.0800 | 4.2400 | 4.0200 | 4.2400 | 4.2400 | 188,100 |
| Mar 26, 2025 | 4.1100 | 4.1700 | 4.0600 | 4.1000 | 4.1000 | 137,400 |
| Mar 25, 2025 | 4.1700 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 97,300 |
| Mar 24, 2025 | 4.2400 | 4.2600 | 4.1400 | 4.1900 | 4.1900 | 88,100 |
| Mar 21, 2025 | 4.0000 | 4.2600 | 4.0000 | 4.2500 | 4.2500 | 603,400 |
| Mar 20, 2025 | 4.1100 | 4.1700 | 4.0300 | 4.0400 | 4.0400 | 173,700 |
| Mar 19, 2025 | 4.0600 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 121,200 |
| Mar 18, 2025 | 3.9500 | 4.1700 | 3.9200 | 4.0400 | 4.0400 | 296,200 |
| Mar 17, 2025 | 3.9900 | 4.0800 | 3.9700 | 4.0000 | 4.0000 | 134,100 |
| Mar 14, 2025 | 4.0700 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 133,200 |
| Mar 13, 2025 | 4.1000 | 4.1200 | 3.9500 | 4.0200 | 4.0200 | 141,300 |
| Mar 12, 2025 | 4.0900 | 4.2200 | 4.0200 | 4.1100 | 4.1100 | 239,100 |
| Mar 11, 2025 | 4.1000 | 4.1000 | 3.9300 | 3.9900 | 3.9900 | 107,300 |
| Mar 10, 2025 | 4.1300 | 4.2000 | 3.9500 | 4.0800 | 4.0800 | 293,700 |
| Mar 7, 2025 | 4.1500 | 4.2500 | 4.0400 | 4.1900 | 4.1900 | 206,400 |
| Mar 6, 2025 | 3.9400 | 4.2900 | 3.9400 | 4.1700 | 4.1700 | 250,700 |
| Mar 5, 2025 | 4.0700 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 172,800 |
| Mar 4, 2025 | 4.1500 | 4.2000 | 3.9400 | 3.9500 | 3.9500 | 209,300 |
| Mar 3, 2025 | 4.4600 | 4.4600 | 4.1700 | 4.2200 | 4.2200 | 231,800 |
| Feb 28, 2025 | 4.2600 | 4.4400 | 4.2300 | 4.4200 | 4.4200 | 270,000 |
| Feb 27, 2025 | 4.4800 | 4.5100 | 4.3000 | 4.3000 | 4.3000 | 261,200 |
| Feb 26, 2025 | 4.4700 | 4.5300 | 4.4000 | 4.4900 | 4.4900 | 204,600 |
| Feb 25, 2025 | 4.3900 | 4.4800 | 4.3300 | 4.4700 | 4.4700 | 337,400 |
| Feb 24, 2025 | 4.3700 | 4.4200 | 4.2500 | 4.4000 | 4.4000 | 264,400 |
| Feb 21, 2025 | 4.4300 | 4.4500 | 4.3300 | 4.3700 | 4.3700 | 262,300 |
| Feb 20, 2025 | 4.5000 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 239,700 |
| Feb 19, 2025 | 4.4800 | 4.5200 | 4.3800 | 4.5100 | 4.5100 | 211,600 |
| Feb 18, 2025 | 4.2400 | 4.5000 | 4.2300 | 4.4800 | 4.4800 | 327,200 |
| Feb 14, 2025 | 4.5100 | 4.5100 | 4.2400 | 4.2500 | 4.2500 | 373,900 |
| Feb 13, 2025 | 4.2000 | 4.4800 | 4.1700 | 4.4700 | 4.4700 | 395,700 |
| Feb 12, 2025 | 4.5500 | 4.5900 | 4.0700 | 4.1300 | 4.1300 | 680,200 |
| Feb 11, 2025 | 4.5700 | 4.5900 | 4.0500 | 4.5300 | 4.5300 | 1,240,100 |
| Feb 10, 2025 | 5.3400 | 5.4300 | 5.1400 | 5.2700 | 5.2700 | 477,800 |
| Feb 7, 2025 | 5.5100 | 5.5400 | 5.1800 | 5.3200 | 5.3200 | 217,100 |
| Feb 6, 2025 | 5.3700 | 5.5700 | 5.3000 | 5.5000 | 5.5000 | 220,900 |
| Feb 5, 2025 | 4.9600 | 5.5800 | 4.9000 | 5.3700 | 5.3700 | 389,100 |
| Feb 4, 2025 | 4.7700 | 4.9400 | 4.7400 | 4.9100 | 4.9100 | 196,800 |
| Feb 3, 2025 | 4.7200 | 4.8600 | 4.6300 | 4.8100 | 4.8100 | 138,300 |
| Jan 31, 2025 | 5.0200 | 5.0300 | 4.7200 | 4.7600 | 4.7600 | 128,400 |
| Jan 30, 2025 | 5.0000 | 5.1200 | 4.9200 | 5.0200 | 5.0200 | 181,600 |
| Jan 29, 2025 | 4.8200 | 5.0000 | 4.8000 | 4.9900 | 4.9900 | 213,600 |
| Jan 28, 2025 | 4.6900 | 4.7600 | 4.4100 | 4.7200 | 4.7200 | 347,600 |
| Jan 27, 2025 | 4.8500 | 4.9200 | 4.5500 | 4.6700 | 4.6700 | 432,900 |
| Jan 24, 2025 | 4.9600 | 5.0200 | 4.9000 | 4.9400 | 4.9400 | 129,300 |
| Jan 23, 2025 | 5.0200 | 5.0200 | 4.8600 | 4.9700 | 4.9700 | 170,800 |
| Jan 22, 2025 | 5.1700 | 5.2600 | 4.9500 | 5.0000 | 5.0000 | 224,500 |
| Jan 21, 2025 | 5.1700 | 5.2900 | 5.0600 | 5.1700 | 5.1700 | 190,900 |
| Jan 17, 2025 | 5.1600 | 5.2000 | 5.0500 | 5.1100 | 5.1100 | 124,400 |
| Jan 16, 2025 | 5.1100 | 5.1400 | 5.0100 | 5.1000 | 5.1000 | 162,100 |
| Jan 15, 2025 | 4.9100 | 5.3000 | 4.9000 | 5.1100 | 5.1100 | 339,400 |
| Jan 14, 2025 | 4.8900 | 4.9000 | 4.7400 | 4.8800 | 4.8800 | 201,000 |
| Jan 13, 2025 | 4.8600 | 4.9400 | 4.7800 | 4.8500 | 4.8500 | 191,100 |
| Jan 10, 2025 | 4.6900 | 4.8200 | 4.6800 | 4.7700 | 4.7700 | 131,500 |
| Jan 8, 2025 | 4.9200 | 4.9600 | 4.7100 | 4.7800 | 4.7800 | 233,100 |
| Jan 7, 2025 | 4.7300 | 5.0300 | 4.7300 | 5.0000 | 5.0000 | 219,200 |
| Jan 6, 2025 | 4.7800 | 4.8900 | 4.7200 | 4.7200 | 4.7200 | 218,300 |
| Jan 3, 2025 | 4.6900 | 4.8600 | 4.6000 | 4.7700 | 4.7700 | 269,300 |
| Jan 2, 2025 | 4.8200 | 4.9300 | 4.5700 | 4.6400 | 4.6400 | 345,600 |
| Dec 31, 2024 | 4.9700 | 5.1000 | 4.8100 | 4.8200 | 4.8200 | 261,200 |
| Dec 30, 2024 | 5.0900 | 5.0900 | 4.8500 | 5.0000 | 5.0000 | 221,400 |
| Dec 27, 2024 | 5.2400 | 5.4000 | 5.1000 | 5.1600 | 5.1600 | 266,100 |
| Dec 26, 2024 | 5.0700 | 5.3800 | 5.0400 | 5.2600 | 5.2600 | 249,700 |
| Dec 24, 2024 | 4.8300 | 5.1200 | 4.8200 | 5.0700 | 5.0700 | 247,100 |
| Dec 23, 2024 | 4.9500 | 5.0500 | 4.8400 | 4.8500 | 4.8500 | 298,600 |
| Dec 20, 2024 | 5.0900 | 5.3500 | 4.9400 | 4.9700 | 4.9700 | 544,200 |
| Dec 19, 2024 | 5.3400 | 5.4500 | 4.9900 | 5.1000 | 5.1000 | 210,200 |
| Dec 18, 2024 | 5.6000 | 5.6600 | 5.2700 | 5.2800 | 5.2800 | 255,800 |
| Dec 17, 2024 | 5.4800 | 5.6700 | 5.4500 | 5.5800 | 5.5800 | 196,900 |
| Dec 16, 2024 | 5.5300 | 5.8000 | 5.4100 | 5.4600 | 5.4600 | 310,100 |
| Dec 13, 2024 | 5.7000 | 5.8300 | 5.4600 | 5.5100 | 5.5100 | 289,900 |
| Dec 12, 2024 | 5.9700 | 6.0800 | 5.6500 | 5.7000 | 5.7000 | 289,500 |
| Dec 11, 2024 | 6.7000 | 6.7000 | 6.0300 | 6.0300 | 6.0300 | 273,100 |
| Dec 10, 2024 | 6.5200 | 6.7200 | 6.1600 | 6.5800 | 6.5800 | 477,500 |
| Dec 9, 2024 | 5.9700 | 6.8500 | 5.8600 | 6.6000 | 6.6000 | 860,100 |
| Dec 6, 2024 | 5.4000 | 5.9400 | 5.3600 | 5.7500 | 5.7500 | 550,000 |
| Dec 5, 2024 | 5.4200 | 5.6200 | 5.2800 | 5.3100 | 5.3100 | 378,400 |
| Dec 4, 2024 | 5.0200 | 5.5100 | 4.9300 | 5.4200 | 5.4200 | 542,000 |
| Dec 3, 2024 | 4.5200 | 5.0400 | 4.4400 | 4.9900 | 4.9900 | 368,100 |
| Dec 2, 2024 | 4.6200 | 4.6200 | 4.3900 | 4.5700 | 4.5700 | 202,100 |
| Nov 29, 2024 | 4.7400 | 4.7900 | 4.6300 | 4.6300 | 4.6300 | 78,600 |
| Nov 27, 2024 | 4.7200 | 4.8100 | 4.6700 | 4.7000 | 4.7000 | 76,900 |
| Nov 26, 2024 | 4.7500 | 4.7800 | 4.6600 | 4.6700 | 4.6700 | 122,300 |
| Nov 25, 2024 | 4.8500 | 4.9900 | 4.7600 | 4.7600 | 4.7600 | 316,800 |
| Nov 22, 2024 | 4.7000 | 4.8500 | 4.6900 | 4.7800 | 4.7800 | 144,700 |
| Nov 21, 2024 | 4.6300 | 4.6900 | 4.5300 | 4.6400 | 4.6400 | 151,700 |
| Nov 20, 2024 | 4.5400 | 4.7200 | 4.5300 | 4.5800 | 4.5800 | 229,700 |
| Nov 19, 2024 | 4.5500 | 4.6100 | 4.4100 | 4.5300 | 4.5300 | 122,700 |
| Nov 18, 2024 | 4.7200 | 4.7200 | 4.4700 | 4.4700 | 4.4700 | 173,300 |
| Nov 15, 2024 | 5.0400 | 5.0400 | 4.6800 | 4.7000 | 4.7000 | 240,700 |
| Nov 14, 2024 | 5.2400 | 5.3600 | 5.0200 | 5.0700 | 5.0700 | 231,800 |
| Nov 13, 2024 | 5.1800 | 5.4300 | 5.1000 | 5.2800 | 5.2800 | 285,900 |
| Nov 12, 2024 | 5.3700 | 5.4800 | 5.1400 | 5.1700 | 5.1700 | 218,200 |
| Nov 11, 2024 | 5.4800 | 5.6300 | 5.2000 | 5.4200 | 5.4200 | 506,400 |
| Nov 8, 2024 | 5.7200 | 5.7200 | 5.2500 | 5.5600 | 5.5600 | 475,400 |
| Nov 7, 2024 | 4.3000 | 5.9000 | 4.3000 | 5.7300 | 5.7300 | 3,085,300 |
| Nov 6, 2024 | 4.3600 | 4.3600 | 4.1600 | 4.2200 | 4.2200 | 264,400 |
| Nov 5, 2024 | 4.1900 | 4.2900 | 4.0800 | 4.2600 | 4.2600 | 232,100 |
| Nov 4, 2024 | 4.1700 | 4.3900 | 4.1700 | 4.2200 | 4.2200 | 271,600 |
| Nov 1, 2024 | 4.1000 | 4.2000 | 4.0400 | 4.1900 | 4.1900 | 134,600 |
| Oct 31, 2024 | 4.0500 | 4.1400 | 3.9700 | 4.1000 | 4.1000 | 217,400 |
| Oct 30, 2024 | 4.1000 | 4.1500 | 4.0100 | 4.0300 | 4.0300 | 143,600 |
| Oct 29, 2024 | 4.1400 | 4.1700 | 4.0700 | 4.0800 | 4.0800 | 91,700 |
| Oct 28, 2024 | 3.8700 | 4.1600 | 3.8600 | 4.1500 | 4.1500 | 239,500 |
| Oct 25, 2024 | 3.8500 | 3.9200 | 3.8200 | 3.8700 | 3.8700 | 81,200 |
| Oct 24, 2024 | 3.9500 | 4.0800 | 3.7800 | 3.8500 | 3.8500 | 180,300 |
| Oct 23, 2024 | 4.1000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 170,100 |
| Oct 22, 2024 | 3.9000 | 4.2300 | 3.8200 | 4.1000 | 4.1000 | 382,000 |
| Oct 21, 2024 | 3.9800 | 3.9900 | 3.9000 | 3.9200 | 3.9200 | 128,600 |
| Oct 18, 2024 | 3.9600 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 84,300 |
| Oct 17, 2024 | 4.0300 | 4.0400 | 3.8900 | 3.9700 | 3.9700 | 137,300 |
| Oct 16, 2024 | 4.1000 | 4.2200 | 4.0300 | 4.0500 | 4.0500 | 226,700 |
| Oct 15, 2024 | 4.0000 | 4.1700 | 3.9800 | 4.1000 | 4.1000 | 181,200 |
| Oct 14, 2024 | 3.9000 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 179,100 |
| Oct 11, 2024 | 3.8400 | 3.9300 | 3.7800 | 3.9000 | 3.9000 | 97,100 |
| Oct 10, 2024 | 3.9300 | 3.9800 | 3.8300 | 3.8600 | 3.8600 | 124,000 |
| Oct 9, 2024 | 4.0300 | 4.0700 | 3.9000 | 3.9800 | 3.9800 | 208,100 |
| Oct 8, 2024 | 3.7600 | 4.0300 | 3.6800 | 4.0300 | 4.0300 | 201,600 |
| Oct 7, 2024 | 3.8900 | 3.9800 | 3.6500 | 3.7800 | 3.7800 | 216,300 |
| Oct 4, 2024 | 4.1500 | 4.1500 | 3.8500 | 3.8900 | 3.8900 | 229,100 |
| Oct 3, 2024 | 3.8700 | 4.1900 | 3.8300 | 4.1300 | 4.1300 | 290,300 |
| Oct 2, 2024 | 3.6800 | 3.9000 | 3.6700 | 3.8900 | 3.8900 | 221,700 |
| Oct 1, 2024 | 3.6800 | 3.7500 | 3.6100 | 3.7000 | 3.7000 | 201,300 |
| Sep 30, 2024 | 3.6900 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 127,300 |
| Sep 27, 2024 | 3.6600 | 3.7800 | 3.6500 | 3.6800 | 3.6800 | 185,800 |
| Sep 26, 2024 | 3.5700 | 3.6800 | 3.5700 | 3.6400 | 3.6400 | 110,900 |
| Sep 25, 2024 | 3.5100 | 3.5900 | 3.4800 | 3.5500 | 3.5500 | 132,800 |
| Sep 24, 2024 | 3.4700 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 129,100 |
| Sep 23, 2024 | 3.5100 | 3.5800 | 3.4300 | 3.4900 | 3.4900 | 182,300 |
| Sep 20, 2024 | 3.7600 | 3.7600 | 3.5000 | 3.5000 | 3.5000 | 442,000 |
| Sep 19, 2024 | 3.7000 | 3.7900 | 3.6800 | 3.7800 | 3.7800 | 212,400 |
| Sep 18, 2024 | 3.6600 | 3.7800 | 3.6100 | 3.6200 | 3.6200 | 250,100 |
| Sep 17, 2024 | 3.5800 | 3.8100 | 3.5600 | 3.6700 | 3.6700 | 204,600 |
| Sep 16, 2024 | 3.6300 | 3.6600 | 3.5500 | 3.5700 | 3.5700 | 131,700 |
| Sep 13, 2024 | 3.6000 | 3.6800 | 3.5500 | 3.5900 | 3.5900 | 156,100 |
| Sep 12, 2024 | 3.4300 | 3.6100 | 3.3800 | 3.5800 | 3.5800 | 253,900 |
| Sep 11, 2024 | 3.3300 | 3.4100 | 3.2600 | 3.3900 | 3.3900 | 257,300 |
| Sep 10, 2024 | 3.2800 | 3.3400 | 3.1700 | 3.3000 | 3.3000 | 247,100 |
| Sep 9, 2024 | 3.3300 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 127,100 |
| Sep 6, 2024 | 3.4200 | 3.4200 | 3.2600 | 3.2900 | 3.2900 | 191,000 |
| Sep 5, 2024 | 3.3200 | 3.5300 | 3.2800 | 3.3900 | 3.3900 | 234,300 |
| Sep 4, 2024 | 3.2200 | 3.4200 | 3.2000 | 3.3100 | 3.3100 | 196,600 |
| Sep 3, 2024 | 3.1700 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 134,800 |
| Aug 30, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.1900 | 3.1900 | 175,600 |
| Aug 29, 2024 | 3.1200 | 3.1800 | 3.0200 | 3.1100 | 3.1100 | 208,600 |
| Aug 28, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 152,900 |
| Aug 27, 2024 | 3.0700 | 3.1400 | 3.0400 | 3.0800 | 3.0800 | 187,000 |
| Aug 26, 2024 | 3.1600 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 135,900 |
| Aug 23, 2024 | 3.0700 | 3.1900 | 3.0700 | 3.1000 | 3.1000 | 157,800 |
| Aug 22, 2024 | 3.1000 | 3.1600 | 2.9900 | 3.0400 | 3.0400 | 229,100 |
| Aug 21, 2024 | 3.1600 | 3.1700 | 3.0900 | 3.0900 | 3.0900 | 208,700 |
| Aug 20, 2024 | 3.2200 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 135,600 |
| Aug 19, 2024 | 3.1500 | 3.3200 | 3.1100 | 3.2400 | 3.2400 | 182,900 |
| Aug 16, 2024 | 3.1700 | 3.2100 | 3.0800 | 3.1200 | 3.1200 | 213,100 |
| Aug 15, 2024 | 3.1900 | 3.2700 | 3.1500 | 3.1500 | 3.1500 | 180,300 |
| Aug 14, 2024 | 3.1800 | 3.2700 | 3.1300 | 3.1300 | 3.1300 | 209,200 |
| Aug 13, 2024 | 2.9500 | 3.2300 | 2.9000 | 3.1900 | 3.1900 | 370,600 |
| Aug 12, 2024 | 3.1000 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 417,200 |
| Aug 9, 2024 | 3.2200 | 3.2400 | 3.0800 | 3.0900 | 3.0900 | 309,600 |
| Aug 8, 2024 | 3.2000 | 3.3000 | 3.0800 | 3.2600 | 3.2600 | 397,400 |
| Aug 7, 2024 | 3.6900 | 3.6900 | 3.1400 | 3.1600 | 3.1600 | 713,400 |
| Aug 6, 2024 | 3.6400 | 3.8200 | 3.5600 | 3.6900 | 3.6900 | 442,600 |
| Aug 5, 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 301,000 |
| Aug 2, 2024 | 3.7500 | 3.8900 | 3.6700 | 3.6700 | 3.6700 | 241,400 |
| Aug 1, 2024 | 3.8300 | 3.9000 | 3.6500 | 3.8100 | 3.8100 | 425,900 |
| Jul 31, 2024 | 3.9500 | 3.9700 | 3.7900 | 3.7900 | 3.7900 | 213,800 |
| Jul 30, 2024 | 4.0100 | 4.1100 | 3.9300 | 3.9500 | 3.9500 | 195,700 |
| Jul 29, 2024 | 4.0000 | 4.1000 | 3.9100 | 4.0000 | 4.0000 | 223,800 |
| Jul 26, 2024 | 3.9600 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 171,700 |
| Jul 25, 2024 | 3.8700 | 3.9700 | 3.8500 | 3.9200 | 3.9200 | 120,500 |
| Jul 24, 2024 | 3.9000 | 3.9300 | 3.8000 | 3.8600 | 3.8600 | 165,400 |
| Jul 23, 2024 | 3.8600 | 3.9400 | 3.7700 | 3.9300 | 3.9300 | 175,600 |
| Jul 22, 2024 | 3.8300 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 194,300 |
| Jul 19, 2024 | 3.7500 | 3.9100 | 3.6800 | 3.7900 | 3.7900 | 208,600 |
| Jul 18, 2024 | 3.9100 | 3.9300 | 3.7000 | 3.7200 | 3.7200 | 300,100 |
| Jul 17, 2024 | 4.0400 | 4.1300 | 3.8800 | 3.9400 | 3.9400 | 263,900 |
| Jul 16, 2024 | 3.9000 | 4.0400 | 3.8800 | 4.0400 | 4.0400 | 257,300 |
| Jul 15, 2024 | 3.9100 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 214,600 |
| Jul 12, 2024 | 3.9400 | 4.0000 | 3.8400 | 3.9200 | 3.9200 | 211,900 |
| Jul 11, 2024 | 3.7000 | 3.9300 | 3.6700 | 3.8900 | 3.8900 | 328,100 |
| Jul 10, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6700 | 3.6700 | 220,800 |
| Jul 9, 2024 | 3.8500 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 456,700 |
| Jul 8, 2024 | 3.8700 | 3.9300 | 3.8200 | 3.8500 | 3.8500 | 377,300 |
| Jul 5, 2024 | 4.0000 | 4.0500 | 3.8600 | 3.8700 | 3.8700 | 281,700 |
| Jul 3, 2024 | 4.0100 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 218,000 |
| Jul 2, 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0200 | 4.0200 | 238,200 |
| Jul 1, 2024 | 4.1100 | 4.1700 | 3.9900 | 4.0400 | 4.0400 | 546,500 |
| Jun 28, 2024 | 4.1800 | 4.2900 | 3.9200 | 4.0500 | 4.0500 | 3,588,200 |
| Jun 27, 2024 | 4.0800 | 4.4900 | 3.9900 | 4.1800 | 4.1800 | 757,500 |
| Jun 26, 2024 | 4.1400 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 379,000 |
| Jun 25, 2024 | 4.2300 | 4.2300 | 4.0800 | 4.1800 | 4.1800 | 318,100 |
| Jun 24, 2024 | 4.4200 | 4.4200 | 4.1900 | 4.2600 | 4.2600 | 331,900 |
| Jun 21, 2024 | 4.5100 | 4.6200 | 4.3700 | 4.4100 | 4.4100 | 416,200 |
| Jun 20, 2024 | 4.3000 | 4.5400 | 4.2300 | 4.5000 | 4.5000 | 444,100 |
| Jun 18, 2024 | 4.2800 | 4.4300 | 4.2300 | 4.3200 | 4.3200 | 319,600 |
| Jun 17, 2024 | 4.0900 | 4.3300 | 4.0500 | 4.3000 | 4.3000 | 446,700 |
| Jun 14, 2024 | 4.1300 | 4.1800 | 4.0100 | 4.1300 | 4.1300 | 460,700 |
| Jun 13, 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 512,000 |
| Jun 12, 2024 | 4.1100 | 4.4500 | 4.0400 | 4.1700 | 4.1700 | 951,000 |
| Jun 11, 2024 | 4.2500 | 4.7500 | 4.2000 | 4.7100 | 4.7100 | 968,700 |
| Jun 10, 2024 | 4.3600 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 296,300 |
| Jun 7, 2024 | 4.2100 | 4.4300 | 4.1100 | 4.3400 | 4.3400 | 318,700 |
| Jun 6, 2024 | 4.0800 | 4.3100 | 4.0300 | 4.2300 | 4.2300 | 303,200 |
| Jun 5, 2024 | 4.1200 | 4.1400 | 4.0300 | 4.0600 | 4.0600 | 191,800 |
| Jun 4, 2024 | 4.2100 | 4.2500 | 4.1000 | 4.1100 | 4.1100 | 199,900 |
| Jun 3, 2024 | 4.3600 | 4.4500 | 4.1600 | 4.2600 | 4.2600 | 284,000 |
| May 31, 2024 | 4.1000 | 4.2700 | 4.0600 | 4.2600 | 4.2600 | 257,000 |
| May 30, 2024 | 4.1400 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 284,500 |
| May 29, 2024 | 4.2100 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 312,000 |
| May 28, 2024 | 4.1600 | 4.2900 | 4.0800 | 4.1800 | 4.1800 | 323,800 |
| May 24, 2024 | 4.1000 | 4.1600 | 3.9900 | 4.1200 | 4.1200 | 285,400 |
| May 23, 2024 | 4.1500 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 307,500 |
| May 22, 2024 | 4.3000 | 4.3200 | 4.0600 | 4.1200 | 4.1200 | 394,500 |
| May 21, 2024 | 4.5600 | 4.5900 | 4.2000 | 4.3000 | 4.3000 | 367,800 |
| May 20, 2024 | 4.6000 | 4.7400 | 4.5500 | 4.6200 | 4.6200 | 248,500 |
| May 17, 2024 | 4.6100 | 4.6600 | 4.4900 | 4.5800 | 4.5800 | 215,600 |
| May 16, 2024 | 4.7000 | 4.7200 | 4.4900 | 4.6000 | 4.6000 | 338,600 |
Related Tickers
V30.F Apotea AB (publ)
8.76
+2.49%
2211.HK Universal Health International Group Holding Limited
0.110
-1.79%
ALBBY Alibaba Health Information Technology Limited
14.00
0.00%
RDC.F Redcare Pharmacy NV
122.10
-0.25%
RDC.DE Redcare Pharmacy NV
121.70
-0.98%
APOTEA.ST Apotea AB
96.63
+0.45%
HKPD Hong Kong Pharma Digital Technology Holdings Limited
1.0100
-5.61%
WBA Walgreens Boots Alliance, Inc.
11.18
+0.45%
DOCM.SW DocMorris AG
9.41
-0.37%
HITI High Tide Inc.
2.3100
-1.70%