Alaunos Therapeutics, Inc. - Common Stock (NQ: TCRT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.320	2.320	2.080	2.090	107,530	-0.26(-11.06%)
Feb 28, 2024	2.200	2.600	2.155	2.350	245,656	+0.19(+8.80%)
Feb 27, 2024	2.210	2.330	2.130	2.160	156,072	-0.07(-3.36%)
Feb 26, 2024	1.920	2.290	1.810	2.235	262,708	+0.30(+15.80%)
Feb 23, 2024	1.500	2.000	1.490	1.930	215,144	+0.43(+28.67%)
Feb 22, 2024	1.360	1.500	1.360	1.500	47,469	+0.10(+7.14%)
Feb 21, 2024	1.510	1.620	1.340	1.400	83,532	-0.14(-9.09%)
Feb 20, 2024	1.710	1.718	1.540	1.540	115,225	-0.17(-9.94%)
Feb 16, 2024	1.570	1.725	1.540	1.710	79,941	+0.12(+7.55%)
Feb 15, 2024	1.860	1.913	1.570	1.590	209,265	-0.31(-16.32%)
Feb 14, 2024	1.910	1.935	1.800	1.900	44,116	+0.06(+3.26%)
Feb 13, 2024	2.120	2.130	1.832	1.840	117,734	-0.29(-13.62%)
Feb 12, 2024	2.170	2.230	2.100	2.130	47,028	+0.00(+0.00%)
Feb 09, 2024	2.330	2.450	2.110	2.130	91,175	-0.21(-8.97%)
Feb 08, 2024	2.090	2.400	2.050	2.340	100,628	+0.23(+10.90%)
Feb 07, 2024	2.430	2.480	2.100	2.110	89,616	-0.29(-12.08%)
Feb 06, 2024	2.310	2.460	2.220	2.400	117,682	+0.08(+3.45%)
Feb 05, 2024	2.200	2.320	2.010	2.320	175,564	+0.10(+4.50%)
Feb 02, 2024	2.010	2.247	2.005	2.220	264,656	+0.19(+9.36%)
Feb 01, 2024	2.310	2.390	1.901	2.030	375,223	+1.86(+1104.03%)
Jan 31, 2024	0.1500	0.1796	0.1500	0.1686	2,551,343	+0.01(+3.44%)
Jan 30, 2024	0.1500	0.1656	0.1500	0.1630	1,470,662	+0.01(+3.36%)
Jan 29, 2024	0.1882	0.1882	0.1528	0.1577	3,619,319	-0.02(-10.24%)
Jan 26, 2024	0.1872	0.1872	0.1593	0.1757	1,792,808	-0.00(-1.40%)
Jan 25, 2024	0.1710	0.2079	0.1695	0.1782	4,967,894	-0.01(-3.73%)
Jan 24, 2024	0.1250	0.2190	0.1250	0.1851	17,599,368	+0.06(+45.18%)
Jan 23, 2024	0.1320	0.1360	0.1150	0.1275	3,573,391	+0.00(+0.47%)
Jan 22, 2024	0.1197	0.1389	0.1197	0.1269	1,645,191	+0.01(+7.36%)
Jan 19, 2024	0.1300	0.1339	0.1126	0.1182	2,113,515	-0.02(-13.97%)
Jan 18, 2024	0.1298	0.1377	0.1220	0.1374	1,327,140	+0.01(+5.29%)
Jan 17, 2024	0.1440	0.1471	0.1280	0.1305	1,847,870	-0.02(-11.82%)
Jan 16, 2024	0.1650	0.1691	0.1300	0.1480	3,030,766	-0.01(-8.47%)
Jan 12, 2024	0.1405	0.1800	0.1335	0.1617	7,781,024	+0.02(+14.68%)
Jan 11, 2024	0.1350	0.1432	0.1150	0.1410	4,194,691	+0.00(+0.14%)
Jan 10, 2024	0.1448	0.1448	0.1294	0.1408	3,422,448	-0.01(-8.15%)
Jan 09, 2024	0.1525	0.1598	0.1433	0.1533	5,201,121	+0.00(+1.66%)
Jan 08, 2024	0.1455	0.1685	0.1370	0.1508	10,939,685	+0.02(+15.11%)
Jan 05, 2024	0.1200	0.1856	0.1126	0.1310	40,097,932	+0.00(+3.15%)
Jan 04, 2024	0.0840	0.1500	0.0800	0.1270	19,870,912	+0.05(+56.21%)
Jan 03, 2024	0.0869	0.0869	0.0780	0.0813	3,767,923	-0.00(-4.35%)
Jan 02, 2024	0.0752	0.0850	0.0672	0.0850	5,236,534	+0.01(+20.23%)
Dec 29, 2023	0.0625	0.0779	0.0610	0.0707	7,544,374	+0.00(+2.02%)
Dec 28, 2023	0.0550	0.0700	0.0515	0.0693	7,552,068	+0.01(+26.00%)
Dec 27, 2023	0.0549	0.0550	0.0505	0.0550	3,563,125	+0.00(+4.17%)
Dec 26, 2023	0.0520	0.0540	0.0493	0.0528	2,622,526	+0.00(+6.67%)
Dec 22, 2023	0.0500	0.0525	0.0491	0.0495	2,697,699	+0.00(+2.06%)
Dec 21, 2023	0.0505	0.0519	0.0480	0.0485	2,605,507	-0.00(-7.62%)
Dec 20, 2023	0.0460	0.0535	0.0460	0.0525	5,197,884	+0.00(+3.55%)
Dec 19, 2023	0.0530	0.0540	0.0499	0.0507	6,867,882	-0.01(-11.67%)
Dec 18, 2023	0.0620	0.0640	0.0511	0.0574	83,313,368	+0.01(+26.15%)
Dec 15, 2023	0.0510	0.0570	0.0455	0.0455	5,299,608	-0.01(-10.96%)
Dec 14, 2023	0.0535	0.0600	0.0510	0.0511	7,426,173	-0.01(-10.35%)
Dec 13, 2023	0.0580	0.0580	0.0441	0.0570	4,041,214	+0.01(+27.52%)
Dec 12, 2023	0.0500	0.0526	0.0440	0.0447	3,097,910	-0.01(-10.78%)
Dec 11, 2023	0.0570	0.0570	0.0500	0.0501	3,499,080	-0.01(-12.11%)
Dec 08, 2023	0.0590	0.0600	0.0566	0.0570	2,081,242	-0.00(-5.00%)
Dec 07, 2023	0.0570	0.0600	0.0558	0.0600	1,821,578	+0.00(+3.09%)
Dec 06, 2023	0.0582	0.0599	0.0554	0.0582	3,044,055	-0.00(-3.00%)
Dec 05, 2023	0.0655	0.0655	0.0550	0.0600	4,291,103	-0.01(-9.09%)
Dec 04, 2023	0.0690	0.0700	0.0638	0.0660	2,051,107	-0.00(-4.35%)
Dec 01, 2023	0.0676	0.0699	0.0660	0.0690	1,650,743	+0.00(+4.23%)
Nov 30, 2023	0.0630	0.0700	0.0613	0.0662	3,150,471	+0.00(+1.85%)
Nov 29, 2023	0.0630	0.0657	0.0610	0.0650	2,498,275	+0.00(+0.15%)
Nov 28, 2023	0.0591	0.0650	0.0585	0.0649	3,121,160	+0.00(+3.18%)
Nov 27, 2023	0.0633	0.0641	0.0590	0.0629	1,919,399	-0.00(-5.70%)
Nov 24, 2023	0.0599	0.0670	0.0590	0.0667	3,027,355	+0.00(+5.54%)
Nov 22, 2023	0.0741	0.0838	0.0461	0.0632	18,861,648	-0.01(-14.94%)
Nov 21, 2023	0.0770	0.0845	0.0716	0.0743	2,603,766	-0.00(-3.76%)
Nov 20, 2023	0.0690	0.0800	0.0630	0.0772	4,395,168	+0.01(+14.54%)
Nov 17, 2023	0.0680	0.0699	0.0640	0.0674	2,914,882	-0.00(-3.71%)
Nov 16, 2023	0.0750	0.0750	0.0652	0.0700	5,052,104	-0.00(-6.67%)
Nov 15, 2023	0.0710	0.0800	0.0710	0.0750	5,052,349	+0.00(+0.94%)
Nov 14, 2023	0.0884	0.0909	0.0740	0.0743	37,007,252	-0.01(-10.59%)
Nov 13, 2023	0.0900	0.0935	0.0812	0.0831	1,092,762	-0.01(-12.43%)
Nov 10, 2023	0.1000	0.1050	0.0870	0.0949	1,350,013	-0.00(-2.77%)
Nov 09, 2023	0.1000	0.1087	0.0910	0.0976	2,307,294	+0.00(+1.88%)
Nov 08, 2023	0.0963	0.0963	0.0870	0.0958	1,514,950	+0.00(+2.24%)
Nov 07, 2023	0.0844	0.0972	0.0830	0.0937	2,151,826	+0.01(+7.95%)
Nov 06, 2023	0.0795	0.0880	0.0762	0.0868	2,139,886	+0.01(+13.76%)
Nov 03, 2023	0.0792	0.0800	0.0757	0.0763	4,164,687	-0.00(-3.42%)
Nov 02, 2023	0.0800	0.0820	0.0750	0.0790	1,758,841	-0.00(-2.47%)
Nov 01, 2023	0.0800	0.0810	0.0740	0.0810	1,314,593	+0.00(+1.25%)
Oct 31, 2023	0.0740	0.0800	0.0656	0.0800	6,941,293	+0.00(+5.68%)
Oct 30, 2023	0.0877	0.0899	0.0733	0.0757	4,379,106	-0.01(-14.94%)
Oct 27, 2023	0.1015	0.1040	0.0861	0.0890	8,262,913	-0.01(-12.57%)
Oct 26, 2023	0.0995	0.1028	0.0973	0.1018	16,305,356	+0.00(+2.52%)
Oct 25, 2023	0.1010	0.1037	0.0993	0.0993	734,924	-0.00(-0.90%)
Oct 24, 2023	0.1050	0.1050	0.1002	0.1002	1,677,596	-0.01(-8.99%)
Oct 23, 2023	0.0957	0.1159	0.0957	0.1101	2,903,507	+0.01(+6.07%)
Oct 20, 2023	0.1011	0.1058	0.0970	0.1038	1,305,590	-0.00(-0.19%)
Oct 19, 2023	0.1100	0.1140	0.1006	0.1040	1,365,676	-0.01(-5.45%)
Oct 18, 2023	0.1110	0.1160	0.1051	0.1100	2,048,519	-0.00(-3.93%)
Oct 17, 2023	0.1100	0.1190	0.1070	0.1145	1,865,792	+0.01(+7.11%)
Oct 16, 2023	0.1100	0.1121	0.1050	0.1069	848,500	-0.00(-2.73%)
Oct 13, 2023	0.1031	0.1140	0.1030	0.1099	1,740,811	+0.00(+4.67%)
Oct 12, 2023	0.1070	0.1099	0.1000	0.1050	2,244,058	-0.00(-0.94%)
Oct 11, 2023	0.1100	0.1181	0.1054	0.1060	3,291,628	-0.00(-1.58%)
Oct 10, 2023	0.1100	0.1100	0.1040	0.1077	947,112	+0.00(+2.28%)
Oct 09, 2023	0.1100	0.1160	0.1019	0.1053	1,135,345	-0.01(-5.31%)
Oct 06, 2023	0.1100	0.1150	0.1099	0.1112	1,296,386	+0.00(+1.18%)
Oct 05, 2023	0.1100	0.1100	0.1090	0.1099	1,165,909	+0.00(+0.27%)
Oct 04, 2023	0.1263	0.1299	0.1032	0.1096	2,813,490	-0.02(-14.37%)
Oct 03, 2023	0.1293	0.1400	0.1263	0.1280	1,347,330	-0.00(-0.93%)
Oct 02, 2023	0.1294	0.1347	0.1263	0.1292	547,521	-0.00(-1.97%)
Sep 29, 2023	0.1273	0.1380	0.1273	0.1318	967,587	+0.00(+0.46%)
Sep 28, 2023	0.1300	0.1397	0.1300	0.1312	624,913	-0.00(-0.83%)
Sep 27, 2023	0.1500	0.1500	0.1302	0.1323	1,137,436	-0.01(-6.90%)
Sep 26, 2023	0.1294	0.1499	0.1294	0.1421	1,548,356	+0.01(+9.14%)
Sep 25, 2023	0.1263	0.1323	0.1269	0.1302	665,833	+0.00(+2.52%)
Sep 22, 2023	0.1293	0.1319	0.1260	0.1270	388,503	-0.00(-2.46%)
Sep 21, 2023	0.1310	0.1325	0.1300	0.1302	1,029,133	-0.00(-3.20%)
Sep 20, 2023	0.1479	0.1500	0.1312	0.1345	1,804,728	-0.02(-10.45%)
Sep 19, 2023	0.1200	0.1550	0.1200	0.1502	6,172,784	+0.03(+23.22%)
Sep 18, 2023	0.1259	0.1300	0.1160	0.1219	686,997	-0.00(-3.33%)
Sep 15, 2023	0.1300	0.1301	0.1111	0.1261	3,926,376	-0.00(-0.79%)
Sep 14, 2023	0.1250	0.1400	0.1225	0.1271	2,256,481	+0.01(+4.18%)
Sep 13, 2023	0.1230	0.1275	0.1220	0.1220	803,010	-0.00(-1.45%)
Sep 12, 2023	0.1275	0.1283	0.1230	0.1238	542,737	+0.00(+0.65%)
Sep 11, 2023	0.1295	0.1346	0.1230	0.1230	629,357	-0.00(-3.45%)
Sep 08, 2023	0.1286	0.1329	0.1251	0.1274	604,284	-0.01(-3.92%)
Sep 07, 2023	0.1282	0.1369	0.1225	0.1326	987,892	+0.00(+2.55%)
Sep 06, 2023	0.1299	0.1375	0.1268	0.1293	888,308	-0.00(-1.30%)
Sep 05, 2023	0.1425	0.1430	0.1301	0.1310	1,217,771	-0.01(-8.90%)
Sep 01, 2023	0.1410	0.1460	0.1378	0.1438	1,438,152	+0.00(+1.99%)
Aug 31, 2023	0.1350	0.1484	0.1350	0.1410	1,577,958	-0.01(-5.56%)
Aug 30, 2023	0.1400	0.1493	0.1350	0.1493	1,790,726	+0.01(+9.78%)
Aug 29, 2023	0.1357	0.1369	0.1300	0.1360	1,117,428	+0.01(+7.09%)
Aug 28, 2023	0.1333	0.1398	0.1260	0.1270	1,109,846	-0.01(-9.16%)
Aug 25, 2023	0.1390	0.1468	0.1282	0.1398	1,236,000	+0.00(+1.01%)
Aug 24, 2023	0.1400	0.1480	0.1306	0.1384	1,666,556	-0.01(-4.35%)
Aug 23, 2023	0.1304	0.1450	0.1300	0.1447	2,947,624	+0.02(+13.94%)
Aug 22, 2023	0.1400	0.1420	0.1200	0.1270	4,405,678	-0.02(-11.13%)
Aug 21, 2023	0.1299	0.2179	0.1299	0.1429	35,894,176	+0.02(+15.80%)
Aug 18, 2023	0.1301	0.1340	0.1207	0.1234	2,883,104	-0.01(-5.87%)
Aug 17, 2023	0.1500	0.1550	0.1211	0.1311	4,315,173	-0.03(-16.12%)
Aug 16, 2023	0.1600	0.1625	0.1464	0.1563	8,421,771	+0.02(+12.45%)
Aug 15, 2023	0.1980	0.1980	0.1215	0.1390	16,915,120	-0.25(-64.68%)
Aug 14, 2023	0.4100	0.4100	0.3795	0.3936	5,771,537	-0.01(-1.58%)
Aug 11, 2023	0.4080	0.4173	0.3969	0.3999	734,765	-0.01(-2.22%)
Aug 10, 2023	0.4100	0.4249	0.4030	0.4090	314,780	-0.00(-0.73%)
Aug 09, 2023	0.4140	0.4336	0.4099	0.4120	225,724	-0.01(-2.83%)
Aug 08, 2023	0.4294	0.4361	0.4101	0.4240	459,391	+0.02(+3.77%)
Aug 07, 2023	0.4120	0.4277	0.4050	0.4086	564,993	-0.01(-1.94%)
Aug 04, 2023	0.4275	0.4400	0.4167	0.4167	417,602	+0.01(+1.34%)
Aug 03, 2023	0.4450	0.4550	0.4085	0.4112	635,535	-0.04(-8.62%)
Aug 02, 2023	0.4760	0.4800	0.4470	0.4500	348,911	-0.02(-4.26%)
Aug 01, 2023	0.4400	0.4850	0.4256	0.4700	531,778	+0.04(+8.75%)
Jul 31, 2023	0.4530	0.4628	0.4320	0.4322	419,789	-0.01(-2.66%)
Jul 28, 2023	0.4400	0.4700	0.4330	0.4440	671,656	+0.00(+0.45%)
Jul 27, 2023	0.4350	0.4596	0.4316	0.4420	339,562	+0.01(+1.28%)
Jul 26, 2023	0.4669	0.4669	0.4350	0.4364	310,066	-0.01(-3.02%)
Jul 25, 2023	0.4500	0.4653	0.4480	0.4500	360,929	-0.01(-2.17%)
Jul 24, 2023	0.4600	0.4800	0.4580	0.4600	342,088	-0.02(-4.33%)
Jul 21, 2023	0.4863	0.4863	0.4530	0.4808	416,436	+0.00(+0.29%)
Jul 20, 2023	0.4700	0.4933	0.4616	0.4794	393,311	-0.00(-1.01%)
Jul 19, 2023	0.4975	0.4975	0.4750	0.4843	283,126	-0.01(-2.95%)
Jul 18, 2023	0.4700	0.5000	0.4380	0.4990	683,369	+0.02(+3.10%)
Jul 17, 2023	0.4800	0.5000	0.4700	0.4840	416,813	+0.01(+2.98%)
Jul 14, 2023	0.4890	0.4950	0.4700	0.4700	195,232	-0.02(-4.37%)
Jul 13, 2023	0.5098	0.5099	0.4807	0.4915	243,269	-0.01(-1.50%)
Jul 12, 2023	0.4900	0.5099	0.4800	0.4990	265,711	+0.01(+2.70%)
Jul 11, 2023	0.4762	0.4999	0.4759	0.4859	229,464	+0.01(+2.10%)
Jul 10, 2023	0.4996	0.5099	0.4700	0.4759	648,674	-0.02(-4.82%)
Jul 07, 2023	0.4774	0.5177	0.4774	0.5000	450,992	+0.02(+3.48%)
Jul 06, 2023	0.4800	0.4950	0.4700	0.4832	207,840	-0.01(-1.39%)
Jul 05, 2023	0.5000	0.5149	0.4620	0.4900	464,239	-0.01(-1.59%)
Jul 03, 2023	0.5200	0.5200	0.4945	0.4979	394,811	-0.01(-2.37%)
Jun 30, 2023	0.5100	0.5200	0.4900	0.5100	753,594	+0.02(+3.76%)
Jun 29, 2023	0.4300	0.5100	0.4300	0.4915	1,089,794	+0.06(+14.30%)
Jun 28, 2023	0.4550	0.4630	0.4100	0.4300	943,662	-0.03(-5.49%)
Jun 27, 2023	0.4788	0.4788	0.4520	0.4550	279,063	-0.01(-1.09%)
Jun 26, 2023	0.4510	0.4800	0.4510	0.4600	481,263	+0.01(+2.00%)
Jun 23, 2023	0.4500	0.4750	0.4500	0.4510	513,846	+0.00(+0.20%)
Jun 22, 2023	0.4800	0.4896	0.4501	0.4501	342,464	-0.01(-3.16%)
Jun 21, 2023	0.5200	0.5190	0.4648	0.4648	236,965	-0.02(-3.21%)
Jun 20, 2023	0.5300	0.5300	0.4802	0.4802	535,747	-0.04(-8.57%)
Jun 16, 2023	0.4700	0.5306	0.4700	0.5252	1,024,563	+0.05(+9.42%)
Jun 15, 2023	0.4560	0.5198	0.4560	0.4800	714,647	+0.03(+5.75%)
Jun 14, 2023	0.4600	0.4780	0.4539	0.4539	354,544	-0.01(-1.33%)
Jun 13, 2023	0.4519	0.4712	0.4500	0.4600	390,589	+0.00(+0.57%)
Jun 12, 2023	0.4793	0.4793	0.4507	0.4574	575,930	-0.01(-1.55%)
Jun 09, 2023	0.4541	0.4800	0.4510	0.4646	553,756	+0.00(+1.00%)
Jun 08, 2023	0.4750	0.4785	0.4506	0.4600	496,575	-0.01(-1.86%)
Jun 07, 2023	0.4748	0.5049	0.4550	0.4687	833,634	-0.01(-1.31%)
Jun 06, 2023	0.4773	0.5034	0.4650	0.4749	428,829	+0.01(+2.11%)
Jun 05, 2023	0.5100	0.5100	0.4650	0.4651	497,303	-0.04(-7.05%)
Jun 02, 2023	0.4902	0.5145	0.4900	0.5004	445,994	+0.01(+1.07%)
Jun 01, 2023	0.5100	0.5119	0.4901	0.4951	280,008	-0.00(-0.76%)
May 31, 2023	0.5200	0.5200	0.4801	0.4989	488,067	+0.01(+2.40%)
May 30, 2023	0.5300	0.5400	0.4721	0.4872	748,532	-0.01(-2.58%)
May 26, 2023	0.5500	0.5696	0.5000	0.5001	2,200,056	-0.10(-16.65%)
May 25, 2023	0.6200	0.6250	0.5896	0.6000	892,433	+0.01(+1.69%)
May 24, 2023	0.6220	0.6225	0.5801	0.5900	505,349	-0.01(-1.67%)
May 23, 2023	0.6400	0.6470	0.6000	0.6000	737,423	-0.04(-6.25%)
May 22, 2023	0.6000	0.6469	0.6000	0.6400	385,383	+0.01(+1.59%)
May 19, 2023	0.6200	0.6470	0.6025	0.6300	280,056	+0.03(+4.18%)
May 18, 2023	0.6280	0.6590	0.6000	0.6047	924,599	-0.03(-4.74%)
May 17, 2023	0.6100	0.6510	0.6000	0.6348	515,310	+0.01(+2.39%)
May 16, 2023	0.7000	0.6980	0.6140	0.6200	728,741	-0.03(-4.62%)
May 15, 2023	0.6000	0.6889	0.5855	0.6500	1,653,467	+0.08(+14.04%)
May 12, 2023	0.5905	0.6000	0.5572	0.5700	356,617	-0.01(-2.26%)
May 11, 2023	0.6199	0.6200	0.5702	0.5832	168,714	-0.04(-5.92%)
May 10, 2023	0.5900	0.6200	0.5800	0.6199	524,358	+0.02(+3.49%)
May 09, 2023	0.6000	0.6070	0.5806	0.5990	264,019	+0.00(+0.00%)
May 08, 2023	0.5920	0.6074	0.5751	0.5990	361,926	+0.01(+2.25%)
May 05, 2023	0.5900	0.5900	0.5705	0.5858	296,647	+0.01(+1.00%)
May 04, 2023	0.5984	0.5999	0.5660	0.5800	439,666	-0.01(-1.69%)
May 03, 2023	0.5800	0.6100	0.5800	0.5900	326,567	+0.00(+0.00%)
May 02, 2023	0.5800	0.6000	0.5800	0.5900	346,267	-0.01(-1.67%)
May 01, 2023	0.5700	0.6100	0.5550	0.6000	581,943	+0.03(+5.26%)
Apr 28, 2023	0.5100	0.5799	0.5000	0.5700	824,667	+0.06(+11.76%)
Apr 27, 2023	0.5216	0.5599	0.5000	0.5100	308,477	-0.03(-5.56%)
Apr 26, 2023	0.4910	0.5600	0.4790	0.5400	738,176	+0.03(+6.57%)
Apr 25, 2023	0.5000	0.5330	0.4900	0.5067	381,866	-0.01(-2.29%)
Apr 24, 2023	0.5000	0.5599	0.5000	0.5186	459,978	+0.01(+1.69%)
Apr 21, 2023	0.5500	0.5500	0.5047	0.5100	435,289	-0.03(-5.43%)
Apr 20, 2023	0.5300	0.5519	0.4973	0.5393	575,729	+0.00(+0.69%)
Apr 19, 2023	0.5200	0.5500	0.5173	0.5356	197,963	+0.01(+1.06%)
Apr 18, 2023	0.5630	0.5800	0.5237	0.5300	580,919	-0.02(-3.71%)
Apr 17, 2023	0.5600	0.6000	0.5503	0.5504	635,699	-0.02(-3.44%)
Apr 14, 2023	0.5500	0.5700	0.5411	0.5700	479,073	+0.00(+0.62%)
Apr 13, 2023	0.5500	0.5847	0.5501	0.5665	347,273	+0.01(+2.26%)
Apr 12, 2023	0.5700	0.5773	0.5450	0.5540	467,325	-0.02(-3.43%)
Apr 11, 2023	0.5617	0.5804	0.5501	0.5737	466,970	-0.01(-0.95%)
Apr 10, 2023	0.5920	0.6000	0.5600	0.5792	252,074	-0.02(-3.47%)
Apr 06, 2023	0.6090	0.6145	0.5700	0.6000	272,348	-0.01(-1.64%)
Apr 05, 2023	0.6075	0.6300	0.5800	0.6100	412,802	+0.03(+5.52%)
Apr 04, 2023	0.6100	0.6280	0.5700	0.5781	487,700	-0.05(-7.50%)
Apr 03, 2023	0.6200	0.6400	0.6000	0.6250	348,595	-0.01(-0.79%)
Mar 31, 2023	0.6700	0.6700	0.5931	0.6300	620,724	-0.03(-4.46%)
Mar 30, 2023	0.6800	0.6800	0.6300	0.6594	629,610	+0.02(+3.02%)
Mar 29, 2023	0.6400	0.6589	0.6000	0.6401	1,020,856	+0.04(+6.72%)
Mar 28, 2023	0.7000	0.7000	0.5700	0.5998	1,489,446	+0.05(+9.05%)
Mar 27, 2023	0.5000	0.5699	0.4700	0.5500	680,292	+0.08(+16.70%)
Mar 24, 2023	0.4932	0.4932	0.4573	0.4713	338,783	-0.00(-0.23%)
Mar 23, 2023	0.4900	0.5000	0.4700	0.4724	271,198	-0.02(-4.76%)
Mar 22, 2023	0.4900	0.5100	0.4758	0.4960	280,135	+0.01(+1.02%)
Mar 21, 2023	0.4800	0.5200	0.4600	0.4910	1,000,165	+0.04(+7.91%)
Mar 20, 2023	0.4700	0.4760	0.4518	0.4550	754,020	-0.01(-3.19%)
Mar 17, 2023	0.5000	0.5000	0.4700	0.4700	885,207	-0.02(-5.01%)
Mar 16, 2023	0.5000	0.5100	0.4700	0.4948	701,375	-0.00(-0.54%)
Mar 15, 2023	0.5200	0.5266	0.4852	0.4975	1,057,700	-0.01(-1.68%)
Mar 14, 2023	0.5100	0.5500	0.5001	0.5060	1,149,042	-0.01(-1.40%)
Mar 13, 2023	0.4900	0.5400	0.4906	0.5132	694,817	+0.00(+0.55%)
Mar 10, 2023	0.5700	0.5849	0.4900	0.5104	2,294,079	-0.08(-13.49%)
Mar 09, 2023	0.6000	0.6100	0.5605	0.5900	413,277	-0.01(-1.72%)
Mar 08, 2023	0.6100	0.6200	0.5850	0.6003	405,705	+0.00(+0.05%)
Mar 07, 2023	0.6000	0.6500	0.5698	0.6000	1,735,522	+0.02(+3.75%)
Mar 06, 2023	0.5700	0.6000	0.5535	0.5783	612,342	+0.01(+2.01%)
Mar 03, 2023	0.5700	0.5739	0.5500	0.5669	778,654	-0.00(-0.54%)
Mar 02, 2023	0.5700	0.5700	0.5310	0.5700	641,639	+0.02(+3.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.