NasdaqCM - Nasdaq Real Time Price USD
Talkspace, Inc. (TALK)
3.0187
-0.0213
(-0.70%)
As of 12:54:09 PM EDT. Market Open.
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 | 3.0000 | 3.0900 | 2.9701 | 3.0187 | 3.0187 | 562,427 |
| May 8, 2025 | 3.0900 | 3.0900 | 2.9800 | 3.0400 | 3.0400 | 1,270,900 |
| May 7, 2025 | 3.1500 | 3.3000 | 2.9600 | 3.0400 | 3.0400 | 2,724,100 |
| May 6, 2025 | 2.7500 | 3.1900 | 2.7500 | 3.1450 | 3.1450 | 3,879,600 |
| May 5, 2025 | 3.1900 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 1,748,900 |
| May 2, 2025 | 3.1800 | 3.2500 | 3.1050 | 3.1900 | 3.1900 | 1,877,300 |
| May 1, 2025 | 3.1200 | 3.2000 | 3.0100 | 3.1300 | 3.1300 | 2,287,400 |
| Apr 30, 2025 | 3.0700 | 3.1400 | 3.0400 | 3.0700 | 3.0700 | 1,066,700 |
| Apr 29, 2025 | 3.1000 | 3.2500 | 3.0900 | 3.1600 | 3.1600 | 1,376,100 |
| Apr 28, 2025 | 3.1400 | 3.2000 | 3.0550 | 3.1000 | 3.1000 | 813,300 |
| Apr 25, 2025 | 3.0800 | 3.1500 | 3.0400 | 3.1200 | 3.1200 | 1,157,900 |
| Apr 24, 2025 | 2.8300 | 3.1800 | 2.8300 | 3.1200 | 3.1200 | 2,051,100 |
| Apr 23, 2025 | 2.9000 | 2.9600 | 2.8200 | 2.8300 | 2.8300 | 1,023,700 |
| Apr 22, 2025 | 2.6200 | 2.8100 | 2.6200 | 2.7800 | 2.7800 | 2,344,800 |
| Apr 21, 2025 | 2.6100 | 2.6550 | 2.5500 | 2.5800 | 2.5800 | 1,183,600 |
| Apr 17, 2025 | 2.7400 | 2.7650 | 2.6600 | 2.6700 | 2.6700 | 1,132,400 |
| Apr 16, 2025 | 2.7600 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 1,017,000 |
| Apr 15, 2025 | 2.7900 | 2.8300 | 2.7400 | 2.7800 | 2.7800 | 1,141,500 |
| Apr 14, 2025 | 2.8400 | 2.9400 | 2.7200 | 2.7900 | 2.7900 | 1,244,000 |
| Apr 11, 2025 | 2.7500 | 2.7950 | 2.6900 | 2.7800 | 2.7800 | 847,400 |
| Apr 10, 2025 | 2.8200 | 2.8800 | 2.6700 | 2.7200 | 2.7200 | 1,606,800 |
| Apr 9, 2025 | 2.6700 | 2.9600 | 2.6250 | 2.9200 | 2.9200 | 2,469,100 |
| Apr 8, 2025 | 2.7500 | 2.8100 | 2.6650 | 2.7200 | 2.7200 | 2,892,800 |
| Apr 7, 2025 | 2.4900 | 2.7950 | 2.4400 | 2.6500 | 2.6500 | 1,843,400 |
| Apr 4, 2025 | 2.5600 | 2.6550 | 2.4750 | 2.6300 | 2.6300 | 2,821,100 |
| Apr 3, 2025 | 2.6900 | 2.8050 | 2.6500 | 2.6750 | 2.6750 | 1,457,800 |
| Apr 2, 2025 | 2.6100 | 2.8100 | 2.6100 | 2.7900 | 2.7900 | 1,633,300 |
| Apr 1, 2025 | 2.6100 | 2.7450 | 2.5500 | 2.6600 | 2.6600 | 2,494,700 |
| Mar 31, 2025 | 2.5800 | 2.5900 | 2.4800 | 2.5600 | 2.5600 | 2,703,400 |
| Mar 28, 2025 | 2.6600 | 2.7650 | 2.6200 | 2.6300 | 2.6300 | 1,187,800 |
| Mar 27, 2025 | 2.7700 | 2.8100 | 2.6600 | 2.6700 | 2.6700 | 2,074,300 |
| Mar 26, 2025 | 2.8300 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 914,600 |
| Mar 25, 2025 | 2.9100 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 1,387,600 |
| Mar 24, 2025 | 2.8500 | 2.8700 | 2.7900 | 2.8700 | 2.8700 | 1,310,300 |
| Mar 21, 2025 | 2.7200 | 2.8150 | 2.7050 | 2.8000 | 2.8000 | 1,520,700 |
| Mar 20, 2025 | 2.7500 | 2.8550 | 2.7350 | 2.7700 | 2.7700 | 1,252,000 |
| Mar 19, 2025 | 2.7400 | 2.8000 | 2.6800 | 2.7900 | 2.7900 | 1,650,400 |
| Mar 18, 2025 | 2.8100 | 2.8590 | 2.7300 | 2.7300 | 2.7300 | 1,647,200 |
| Mar 17, 2025 | 2.8500 | 2.9080 | 2.8200 | 2.8600 | 2.8600 | 1,261,300 |
| Mar 14, 2025 | 2.8300 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 1,692,600 |
| Mar 13, 2025 | 2.8300 | 2.8400 | 2.6800 | 2.7600 | 2.7600 | 1,839,600 |
| Mar 12, 2025 | 2.8000 | 2.9200 | 2.7850 | 2.8400 | 2.8400 | 2,209,000 |
| Mar 11, 2025 | 2.7300 | 2.8100 | 2.7200 | 2.7600 | 2.7600 | 2,075,300 |
| Mar 10, 2025 | 2.7700 | 2.8100 | 2.6700 | 2.7100 | 2.7100 | 3,271,000 |
| Mar 7, 2025 | 2.8300 | 2.9300 | 2.7650 | 2.9100 | 2.9100 | 2,639,400 |
| Mar 6, 2025 | 2.7600 | 3.0100 | 2.7200 | 2.8600 | 2.8600 | 3,793,500 |
| Mar 5, 2025 | 2.8400 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 2,146,100 |
| Mar 4, 2025 | 2.7600 | 2.9100 | 2.6800 | 2.8700 | 2.8700 | 3,003,200 |
| Mar 3, 2025 | 2.8900 | 2.9400 | 2.7600 | 2.7800 | 2.7800 | 2,652,100 |
| Feb 28, 2025 | 2.7000 | 2.8850 | 2.6700 | 2.8600 | 2.8600 | 2,233,900 |
| Feb 27, 2025 | 2.9000 | 2.9330 | 2.7500 | 2.7500 | 2.7500 | 1,746,400 |
| Feb 26, 2025 | 2.9100 | 2.9680 | 2.8100 | 2.8600 | 2.8600 | 2,935,300 |
| Feb 25, 2025 | 2.7500 | 2.9700 | 2.6700 | 2.9400 | 2.9400 | 5,778,100 |
| Feb 24, 2025 | 3.0100 | 3.0570 | 2.8500 | 2.8500 | 2.8500 | 3,020,400 |
| Feb 21, 2025 | 3.3800 | 3.3800 | 2.9800 | 3.0050 | 3.0050 | 5,032,600 |
| Feb 20, 2025 | 3.2100 | 3.4900 | 2.9400 | 3.2900 | 3.2900 | 10,756,600 |
| Feb 19, 2025 | 4.1000 | 4.1900 | 3.7700 | 3.8600 | 3.8600 | 3,245,700 |
| Feb 18, 2025 | 4.3550 | 4.3550 | 3.9300 | 4.0900 | 4.0900 | 4,553,700 |
| Feb 14, 2025 | 4.2500 | 4.3100 | 4.0150 | 4.0800 | 4.0800 | 3,211,200 |
| Feb 13, 2025 | 4.2400 | 4.3000 | 4.0700 | 4.1700 | 4.1700 | 2,540,500 |
| Feb 12, 2025 | 3.9600 | 4.2400 | 3.9600 | 4.1400 | 4.1400 | 2,843,700 |
| Feb 11, 2025 | 4.0800 | 4.1200 | 3.9250 | 4.0100 | 4.0100 | 2,715,500 |
| Feb 10, 2025 | 4.1000 | 4.1600 | 3.9500 | 4.1000 | 4.1000 | 3,128,700 |
| Feb 7, 2025 | 3.6000 | 3.8600 | 3.6000 | 3.8500 | 3.8500 | 2,310,000 |
| Feb 6, 2025 | 3.6000 | 3.6850 | 3.5070 | 3.6000 | 3.6000 | 1,252,000 |
| Feb 5, 2025 | 3.4200 | 3.6000 | 3.3800 | 3.5900 | 3.5900 | 2,086,000 |
| Feb 4, 2025 | 3.1250 | 3.4000 | 3.1250 | 3.3900 | 3.3900 | 2,329,000 |
| Feb 3, 2025 | 2.9650 | 3.2050 | 2.9200 | 3.1600 | 3.1600 | 1,011,200 |
| Jan 31, 2025 | 3.1400 | 3.2000 | 3.0630 | 3.1000 | 3.1000 | 1,157,800 |
| Jan 30, 2025 | 3.2200 | 3.2440 | 3.1400 | 3.1400 | 3.1400 | 825,400 |
| Jan 29, 2025 | 3.2000 | 3.2250 | 3.1290 | 3.1800 | 3.1800 | 703,500 |
| Jan 28, 2025 | 3.1900 | 3.2650 | 3.1110 | 3.2000 | 3.2000 | 636,700 |
| Jan 27, 2025 | 3.1500 | 3.2200 | 3.1050 | 3.1900 | 3.1900 | 1,050,900 |
| Jan 24, 2025 | 3.2000 | 3.2900 | 3.1850 | 3.2000 | 3.2000 | 1,088,300 |
| Jan 23, 2025 | 3.1300 | 3.2200 | 3.1000 | 3.1900 | 3.1900 | 1,127,700 |
| Jan 22, 2025 | 3.1400 | 3.2050 | 3.1100 | 3.1600 | 3.1600 | 754,500 |
| Jan 21, 2025 | 3.0500 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 848,500 |
| Jan 17, 2025 | 3.0700 | 3.1180 | 3.0100 | 3.0200 | 3.0200 | 757,300 |
| Jan 16, 2025 | 2.9400 | 3.0800 | 2.9010 | 3.0400 | 3.0400 | 1,091,300 |
| Jan 15, 2025 | 3.0300 | 3.1100 | 2.9000 | 2.9400 | 2.9400 | 865,300 |
| Jan 14, 2025 | 2.9300 | 2.9450 | 2.7700 | 2.8300 | 2.8300 | 1,305,200 |
| Jan 13, 2025 | 2.8900 | 2.9150 | 2.8100 | 2.8900 | 2.8900 | 1,720,700 |
| Jan 10, 2025 | 2.9800 | 2.9900 | 2.8800 | 2.9200 | 2.9200 | 1,497,300 |
| Jan 8, 2025 | 3.1700 | 3.1700 | 3.0200 | 3.0700 | 3.0700 | 872,500 |
| Jan 7, 2025 | 3.2700 | 3.3100 | 3.0900 | 3.1500 | 3.1500 | 1,311,200 |
| Jan 6, 2025 | 3.3000 | 3.3300 | 3.1950 | 3.2600 | 3.2600 | 1,309,200 |
| Jan 3, 2025 | 3.1500 | 3.2400 | 3.1150 | 3.2200 | 3.2200 | 605,300 |
| Jan 2, 2025 | 3.1500 | 3.2750 | 3.0950 | 3.1300 | 3.1300 | 811,900 |
| Dec 31, 2024 | 3.1800 | 3.2250 | 3.0900 | 3.0900 | 3.0900 | 1,092,900 |
| Dec 30, 2024 | 3.1000 | 3.2000 | 3.0400 | 3.1700 | 3.1700 | 919,600 |
| Dec 27, 2024 | 3.2400 | 3.2400 | 3.0650 | 3.1500 | 3.1500 | 907,200 |
| Dec 26, 2024 | 3.0200 | 3.2250 | 2.9850 | 3.2200 | 3.2200 | 1,904,400 |
| Dec 24, 2024 | 3.0100 | 3.0600 | 2.9750 | 3.0200 | 3.0200 | 1,486,500 |
| Dec 23, 2024 | 2.9800 | 3.0250 | 2.9650 | 3.0000 | 3.0000 | 761,100 |
| Dec 20, 2024 | 2.9600 | 3.0550 | 2.9500 | 2.9800 | 2.9800 | 1,551,500 |
| Dec 19, 2024 | 3.1200 | 3.1800 | 2.9700 | 3.0100 | 3.0100 | 1,630,200 |
| Dec 18, 2024 | 3.2800 | 3.3300 | 3.0400 | 3.0900 | 3.0900 | 1,315,000 |
| Dec 17, 2024 | 3.2800 | 3.3790 | 3.1900 | 3.2600 | 3.2600 | 955,900 |
| Dec 16, 2024 | 3.2600 | 3.3550 | 3.2300 | 3.3400 | 3.3400 | 732,900 |
| Dec 13, 2024 | 3.3300 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 1,070,200 |
| Dec 12, 2024 | 3.4200 | 3.4400 | 3.3050 | 3.3300 | 3.3300 | 1,029,500 |
| Dec 11, 2024 | 3.4100 | 3.4800 | 3.3800 | 3.4300 | 3.4300 | 1,601,700 |
| Dec 10, 2024 | 3.4200 | 3.4800 | 3.3900 | 3.4600 | 3.4600 | 1,405,000 |
| Dec 9, 2024 | 3.5300 | 3.6400 | 3.3900 | 3.4100 | 3.4100 | 1,815,200 |
| Dec 6, 2024 | 3.5400 | 3.5900 | 3.4150 | 3.4900 | 3.4900 | 1,293,400 |
| Dec 5, 2024 | 3.5900 | 3.6000 | 3.4650 | 3.5100 | 3.5100 | 1,520,700 |
| Dec 4, 2024 | 3.5400 | 3.7800 | 3.5200 | 3.6100 | 3.6100 | 3,327,300 |
| Dec 3, 2024 | 3.4500 | 3.4800 | 3.3750 | 3.4200 | 3.4200 | 1,137,800 |
| Dec 2, 2024 | 3.4200 | 3.5100 | 3.3500 | 3.4700 | 3.4700 | 1,196,400 |
| Nov 29, 2024 | 3.4600 | 3.5800 | 3.4200 | 3.4200 | 3.4200 | 1,344,800 |
| Nov 27, 2024 | 3.3600 | 3.5300 | 3.3350 | 3.4700 | 3.4700 | 1,692,800 |
| Nov 26, 2024 | 3.3500 | 3.4200 | 3.2910 | 3.3100 | 3.3100 | 1,346,400 |
| Nov 25, 2024 | 3.4900 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 1,309,200 |
| Nov 22, 2024 | 3.3700 | 3.5700 | 3.3050 | 3.4500 | 3.4500 | 2,347,000 |
| Nov 21, 2024 | 3.1600 | 3.3700 | 3.1300 | 3.3100 | 3.3100 | 1,919,000 |
| Nov 20, 2024 | 3.1700 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 1,556,600 |
| Nov 19, 2024 | 2.9500 | 3.1250 | 2.9030 | 3.0900 | 3.0900 | 1,147,600 |
| Nov 18, 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 1,675,100 |
| Nov 15, 2024 | 3.2000 | 3.2300 | 3.0000 | 3.0400 | 3.0400 | 2,053,100 |
| Nov 14, 2024 | 3.2800 | 3.3250 | 3.1700 | 3.1700 | 3.1700 | 1,490,500 |
| Nov 13, 2024 | 3.4200 | 3.4500 | 3.2450 | 3.3000 | 3.3000 | 1,949,100 |
| Nov 12, 2024 | 3.4500 | 3.5050 | 3.3550 | 3.3700 | 3.3700 | 1,816,000 |
| Nov 11, 2024 | 3.3300 | 3.5900 | 3.3300 | 3.4700 | 3.4700 | 3,143,400 |
| Nov 8, 2024 | 3.2500 | 3.3100 | 3.2000 | 3.3000 | 3.3000 | 1,396,000 |
| Nov 7, 2024 | 3.3000 | 3.3500 | 3.2200 | 3.2700 | 3.2700 | 1,681,300 |
| Nov 6, 2024 | 3.2500 | 3.3400 | 3.1300 | 3.2800 | 3.2800 | 2,179,000 |
| Nov 5, 2024 | 3.1000 | 3.1900 | 3.0600 | 3.1600 | 3.1600 | 1,300,100 |
| Nov 4, 2024 | 3.1100 | 3.1450 | 2.9450 | 3.1300 | 3.1300 | 2,127,400 |
| Nov 1, 2024 | 3.1400 | 3.2400 | 3.0750 | 3.1400 | 3.1400 | 1,501,800 |
| Oct 31, 2024 | 3.1800 | 3.2800 | 3.0000 | 3.1300 | 3.1300 | 2,793,100 |
| Oct 30, 2024 | 3.1700 | 3.2600 | 3.0700 | 3.1700 | 3.1700 | 3,771,300 |
| Oct 29, 2024 | 2.7000 | 3.3500 | 2.6200 | 3.1800 | 3.1800 | 10,441,500 |
| Oct 28, 2024 | 2.8000 | 2.8900 | 2.6900 | 2.6900 | 2.6900 | 2,625,300 |
| Oct 25, 2024 | 2.7800 | 2.8650 | 2.7590 | 2.7800 | 2.7800 | 1,659,600 |
| Oct 24, 2024 | 2.7700 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | 1,133,900 |
| Oct 23, 2024 | 2.8200 | 2.8900 | 2.6950 | 2.7500 | 2.7500 | 2,432,000 |
| Oct 22, 2024 | 2.8000 | 2.9500 | 2.7600 | 2.8600 | 2.8600 | 2,649,200 |
| Oct 21, 2024 | 2.8200 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 2,027,300 |
| Oct 18, 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7700 | 2.7700 | 1,108,400 |
| Oct 17, 2024 | 2.8100 | 2.8490 | 2.7400 | 2.7400 | 2.7400 | 2,473,900 |
| Oct 16, 2024 | 2.7000 | 2.8600 | 2.6250 | 2.8300 | 2.8300 | 3,112,100 |
| Oct 15, 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 2,352,700 |
| Oct 14, 2024 | 2.5000 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 2,850,800 |
| Oct 11, 2024 | 2.3300 | 2.5050 | 2.3300 | 2.4500 | 2.4500 | 2,672,300 |
| Oct 10, 2024 | 2.3300 | 2.3600 | 2.2750 | 2.3200 | 2.3200 | 1,682,200 |
| Oct 9, 2024 | 2.2700 | 2.3950 | 2.2700 | 2.3700 | 2.3700 | 1,537,100 |
| Oct 8, 2024 | 2.3800 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 1,382,800 |
| Oct 7, 2024 | 2.4700 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 2,014,900 |
| Oct 4, 2024 | 2.4200 | 2.5650 | 2.3900 | 2.4700 | 2.4700 | 3,272,600 |
| Oct 3, 2024 | 2.3100 | 2.3900 | 2.2800 | 2.3800 | 2.3800 | 1,642,000 |
| Oct 2, 2024 | 2.1000 | 2.3800 | 2.0950 | 2.3500 | 2.3500 | 3,952,300 |
| Oct 1, 2024 | 2.0900 | 2.1700 | 2.0850 | 2.1100 | 2.1100 | 2,008,600 |
| Sep 30, 2024 | 2.0200 | 2.1100 | 1.9900 | 2.0900 | 2.0900 | 3,140,300 |
| Sep 27, 2024 | 2.0000 | 2.0590 | 1.9900 | 2.0300 | 2.0300 | 1,359,600 |
| Sep 26, 2024 | 2.1100 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 2,540,800 |
| Sep 25, 2024 | 2.0900 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 1,650,600 |
| Sep 24, 2024 | 2.0300 | 2.0900 | 1.8750 | 2.0800 | 2.0800 | 3,657,600 |
| Sep 23, 2024 | 2.2000 | 2.2000 | 2.0200 | 2.0300 | 2.0300 | 2,261,000 |
| Sep 20, 2024 | 2.1850 | 2.2800 | 2.1500 | 2.1900 | 2.1900 | 3,978,300 |
| Sep 19, 2024 | 2.1400 | 2.2050 | 2.0650 | 2.1000 | 2.1000 | 2,255,300 |
| Sep 18, 2024 | 2.1700 | 2.2000 | 2.0200 | 2.0400 | 2.0400 | 3,205,200 |
| Sep 17, 2024 | 2.2800 | 2.5000 | 2.1400 | 2.1700 | 2.1700 | 21,732,100 |
| Sep 16, 2024 | 1.9600 | 1.9700 | 1.8600 | 1.9100 | 1.9100 | 3,658,500 |
| Sep 13, 2024 | 1.8900 | 1.9600 | 1.8850 | 1.9600 | 1.9600 | 523,400 |
| Sep 12, 2024 | 1.8100 | 1.8500 | 1.7930 | 1.8400 | 1.8400 | 337,300 |
| Sep 11, 2024 | 1.8100 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 497,200 |
| Sep 10, 2024 | 1.7600 | 1.8300 | 1.7450 | 1.8100 | 1.8100 | 565,300 |
| Sep 9, 2024 | 1.8100 | 1.8150 | 1.7500 | 1.7700 | 1.7700 | 520,600 |
| Sep 6, 2024 | 1.9200 | 1.9200 | 1.7800 | 1.7900 | 1.7900 | 469,600 |
| Sep 5, 2024 | 1.9000 | 1.9050 | 1.8300 | 1.8800 | 1.8800 | 667,300 |
| Sep 4, 2024 | 1.9200 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 574,300 |
| Sep 3, 2024 | 1.9700 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 928,400 |
| Aug 30, 2024 | 1.9200 | 2.0150 | 1.9000 | 2.0000 | 2.0000 | 779,800 |
| Aug 29, 2024 | 1.8000 | 1.9600 | 1.7850 | 1.9300 | 1.9300 | 897,900 |
| Aug 28, 2024 | 1.7400 | 1.8000 | 1.7330 | 1.7900 | 1.7900 | 542,900 |
| Aug 27, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 467,100 |
| Aug 26, 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 767,200 |
| Aug 23, 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 384,300 |
| Aug 22, 2024 | 1.7700 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 301,300 |
| Aug 21, 2024 | 1.7000 | 1.7800 | 1.6950 | 1.7800 | 1.7800 | 508,300 |
| Aug 20, 2024 | 1.7300 | 1.7450 | 1.6850 | 1.7300 | 1.7300 | 393,300 |
| Aug 19, 2024 | 1.7900 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 422,500 |
| Aug 16, 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 382,800 |
| Aug 15, 2024 | 1.7300 | 1.7700 | 1.6750 | 1.7500 | 1.7500 | 531,300 |
| Aug 14, 2024 | 1.7400 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 1,216,100 |
| Aug 13, 2024 | 1.6700 | 1.7750 | 1.6600 | 1.7400 | 1.7400 | 2,247,900 |
| Aug 12, 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 865,400 |
| Aug 9, 2024 | 1.6300 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 1,673,600 |
| Aug 8, 2024 | 1.7100 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 2,161,700 |
| Aug 7, 2024 | 1.7100 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 2,382,100 |
| Aug 6, 2024 | 1.9900 | 2.1800 | 1.7000 | 1.7400 | 1.7400 | 3,967,900 |
| Aug 5, 2024 | 1.7500 | 1.7900 | 1.7030 | 1.7700 | 1.7700 | 1,925,400 |
| Aug 2, 2024 | 1.7600 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 1,588,500 |
| Aug 1, 2024 | 2.0000 | 2.0100 | 1.8600 | 1.8800 | 1.8800 | 1,837,100 |
| Jul 31, 2024 | 1.9900 | 2.0600 | 1.9850 | 2.0100 | 2.0100 | 1,493,800 |
| Jul 30, 2024 | 2.0100 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 780,900 |
| Jul 29, 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0000 | 2.0000 | 896,400 |
| Jul 26, 2024 | 2.1000 | 2.1550 | 2.0300 | 2.0400 | 2.0400 | 575,900 |
| Jul 25, 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0800 | 2.0800 | 995,000 |
| Jul 24, 2024 | 2.1900 | 2.2200 | 2.0800 | 2.0800 | 2.0800 | 597,600 |
| Jul 23, 2024 | 2.1200 | 2.2400 | 2.0800 | 2.2000 | 2.2000 | 894,500 |
| Jul 22, 2024 | 2.1500 | 2.2200 | 2.0750 | 2.1400 | 2.1400 | 675,100 |
| Jul 19, 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1100 | 2.1100 | 746,100 |
| Jul 18, 2024 | 2.1600 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 971,600 |
| Jul 17, 2024 | 2.2900 | 2.3150 | 2.1650 | 2.1900 | 2.1900 | 1,433,800 |
| Jul 16, 2024 | 2.2000 | 2.3250 | 2.1800 | 2.3000 | 2.3000 | 1,444,200 |
| Jul 15, 2024 | 2.1200 | 2.2000 | 2.0800 | 2.1600 | 2.1600 | 1,240,100 |
| Jul 12, 2024 | 2.1500 | 2.1550 | 2.1000 | 2.1400 | 2.1400 | 961,700 |
| Jul 11, 2024 | 2.0600 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 1,042,200 |
| Jul 10, 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0100 | 2.0100 | 1,606,300 |
| Jul 9, 2024 | 2.2000 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 657,300 |
| Jul 8, 2024 | 2.1400 | 2.2300 | 2.1150 | 2.2100 | 2.2100 | 924,300 |
| Jul 5, 2024 | 2.1400 | 2.1600 | 2.0850 | 2.1300 | 2.1300 | 878,900 |
| Jul 3, 2024 | 2.1900 | 2.2250 | 2.1300 | 2.1500 | 2.1500 | 643,500 |
| Jul 2, 2024 | 2.0800 | 2.2000 | 2.0400 | 2.1800 | 2.1800 | 784,400 |
| Jul 1, 2024 | 2.2600 | 2.2800 | 2.0100 | 2.1000 | 2.1000 | 2,906,100 |
| Jun 28, 2024 | 2.3100 | 2.3800 | 2.2350 | 2.3000 | 2.3000 | 19,775,200 |
| Jun 27, 2024 | 2.3300 | 2.4100 | 2.2550 | 2.3200 | 2.3200 | 3,076,400 |
| Jun 26, 2024 | 2.2300 | 2.3400 | 2.1900 | 2.3300 | 2.3300 | 1,672,800 |
| Jun 25, 2024 | 2.1400 | 2.2560 | 2.1400 | 2.2400 | 2.2400 | 1,550,600 |
| Jun 24, 2024 | 2.1100 | 2.2100 | 2.0800 | 2.1500 | 2.1500 | 877,200 |
| Jun 21, 2024 | 2.0800 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 1,408,900 |
| Jun 20, 2024 | 2.2300 | 2.2700 | 2.0800 | 2.0900 | 2.0900 | 1,176,000 |
| Jun 18, 2024 | 2.2700 | 2.3050 | 2.2100 | 2.2400 | 2.2400 | 828,200 |
| Jun 17, 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 1,329,600 |
| Jun 14, 2024 | 2.3500 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 1,196,400 |
| Jun 13, 2024 | 2.3900 | 2.4650 | 2.3300 | 2.3700 | 2.3700 | 1,733,100 |
| Jun 12, 2024 | 2.6500 | 2.6700 | 2.3600 | 2.3800 | 2.3800 | 1,839,200 |
| Jun 11, 2024 | 2.6100 | 2.6250 | 2.5700 | 2.6100 | 2.6100 | 635,200 |
| Jun 10, 2024 | 2.6100 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 682,400 |
| Jun 7, 2024 | 2.6300 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 789,300 |
| Jun 6, 2024 | 2.6400 | 2.7050 | 2.6050 | 2.6400 | 2.6400 | 832,800 |
| Jun 5, 2024 | 2.6000 | 2.6650 | 2.5800 | 2.6600 | 2.6600 | 751,400 |
| Jun 4, 2024 | 2.6750 | 2.6750 | 2.5700 | 2.5800 | 2.5800 | 901,500 |
| Jun 3, 2024 | 2.6300 | 2.6950 | 2.5800 | 2.6300 | 2.6300 | 1,295,500 |
| May 31, 2024 | 2.6900 | 2.7100 | 2.5500 | 2.6200 | 2.6200 | 1,857,200 |
| May 30, 2024 | 2.6600 | 2.7450 | 2.6550 | 2.6800 | 2.6800 | 1,122,500 |
| May 29, 2024 | 2.7400 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 1,280,800 |
| May 28, 2024 | 2.8800 | 2.9300 | 2.7700 | 2.8300 | 2.8300 | 1,598,000 |
| May 24, 2024 | 2.7600 | 2.9400 | 2.7600 | 2.8600 | 2.8600 | 1,467,700 |
| May 23, 2024 | 2.8000 | 2.8350 | 2.7450 | 2.7700 | 2.7700 | 1,138,000 |
| May 22, 2024 | 2.7500 | 2.8450 | 2.7400 | 2.7600 | 2.7600 | 1,111,800 |
| May 21, 2024 | 2.7300 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 1,641,500 |
| May 20, 2024 | 2.7400 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 596,300 |
| May 17, 2024 | 2.7900 | 2.8100 | 2.6800 | 2.7500 | 2.7500 | 717,800 |
| May 16, 2024 | 2.8900 | 2.9200 | 2.7900 | 2.8000 | 2.8000 | 729,400 |
| May 15, 2024 | 2.9000 | 3.0100 | 2.8650 | 2.8800 | 2.8800 | 762,400 |
| May 14, 2024 | 3.0200 | 3.0800 | 2.8500 | 2.8500 | 2.8500 | 887,800 |
| May 13, 2024 | 2.8200 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 1,002,200 |
| May 10, 2024 | 2.9100 | 3.0300 | 2.7400 | 2.8100 | 2.8100 | 1,146,800 |
| May 9, 2024 | 2.6600 | 2.9000 | 2.6400 | 2.8500 | 2.8500 | 1,589,300 |
Related Tickers
LFMD LifeMD, Inc.
8.08
-0.98%
CERT Certara, Inc.
12.07
+1.68%
CCLD CareCloud, Inc.
1.9450
+5.69%
TDOC Teladoc Health, Inc.
7.08
0.00%
DOCS Doximity, Inc.
59.58
+0.38%
SLP Simulations Plus, Inc.
30.30
+0.15%
HCAT Health Catalyst, Inc.
4.1650
-0.36%
AMWL American Well Corporation
6.81
-2.16%
BTSG BrightSpring Health Services, Inc.
22.39
-0.58%
GDRX GoodRx Holdings, Inc.
4.4450
+4.83%