Find a quote
Day One Biopharmaceuticals
14.53 Up 0.69 (4.75 %)
Delayed : 2024/08/30 17:43:24
- Previous close $13.84
- Opening $13.74
- Price Bid $13.82
- Price Ask $13.82
- Size Bid 148
- Size Ask 2
- Today High $14.09
- Today Low $13.67
- 52 Weeks High $18.07
- 52 Weeks Low $9.67
- Volume 782,200
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 146.08
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,360.64
- Shares Out (M) : 98.31
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $13.82 | Down $ -0.02 | $13.83 | $13.82 | 1,187 |
03:59 PM | $13.84 | Up $0.01 | $13.84 | $13.83 | 12,272 |
03:58 PM | $13.83 | Down $ -0.03 | $13.86 | $13.83 | 5,669 |
03:57 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 5,410 |
03:56 PM | $13.86 | Up $0.01 | $13.86 | $13.84 | 4,728 |
03:55 PM | $13.85 | Up $0.02 | $13.85 | $13.83 | 7,429 |
03:54 PM | $13.83 | Down $ -0.01 | $13.86 | $13.80 | 7,591 |
03:53 PM | $13.84 | Up $0.03 | $13.84 | $13.81 | 2,660 |
03:52 PM | $13.81 | Down $ -0.03 | $13.84 | $13.81 | 2,803 |
03:51 PM | $13.84 | Down $0.00 | $13.85 | $13.83 | 5,412 |
03:50 PM | $13.84 | Down $ -0.03 | $13.86 | $13.83 | 6,714 |
03:49 PM | $13.87 | Up $0.01 | $13.88 | $13.86 | 3,188 |
03:48 PM | $13.86 | Up $0.01 | $13.86 | $13.86 | 300 |
03:47 PM | $13.85 | Down $ -0.04 | $13.89 | $13.85 | 4,114 |
03:46 PM | $13.89 | Down $ -0.01 | $13.89 | $13.88 | 1,172 |
03:45 PM | $13.89 | Up $0.05 | $13.89 | $13.85 | 1,134 |
03:44 PM | $13.84 | Up $0.00 | $13.85 | $13.84 | 1,570 |
03:43 PM | $13.84 | Down $ -0.02 | $13.85 | $13.84 | 500 |
03:42 PM | $13.86 | Down $ -0.02 | $13.87 | $13.86 | 400 |
03:41 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 900 |
03:40 PM | $13.87 | Down $ -0.03 | $13.89 | $13.87 | 493 |
03:38 PM | $13.90 | Up $0.01 | $13.90 | $13.90 | 500 |
03:38 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
03:37 PM | $13.90 | Down $ -0.01 | $13.92 | $13.90 | 2,033 |
03:36 PM | $13.91 | Up $0.02 | $13.91 | $13.89 | 885 |
03:35 PM | $13.88 | Up $0.02 | $13.88 | $13.87 | 2,200 |
03:34 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 345 |
03:33 PM | $13.87 | Down $ -0.01 | $13.89 | $13.87 | 1,248 |
03:32 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 164 |
03:31 PM | $13.88 | Down $0.00 | $13.89 | $13.88 | 1,665 |
03:30 PM | $13.89 | Down $ -0.02 | $13.90 | $13.89 | 1,055 |
03:29 PM | $13.90 | Up $0.01 | $13.90 | $13.90 | 600 |
03:28 PM | $13.89 | Down $ -0.01 | $13.89 | $13.89 | 100 |
03:27 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 160 |
03:26 PM | $13.90 | Up $0.00 | $13.90 | $13.89 | 397 |
03:24 PM | $13.90 | Up $0.02 | $13.90 | $13.90 | 1,046 |
03:24 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
03:23 PM | $13.88 | Up $0.02 | $13.88 | $13.87 | 1,050 |
03:22 PM | $13.87 | Down $0.00 | $13.87 | $13.87 | 342 |
03:21 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 400 |
03:20 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
03:18 PM | $13.88 | Up $0.02 | $13.88 | $13.87 | 1,063 |
03:18 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 0 |
03:17 PM | $13.86 | Up $0.01 | $13.87 | $13.86 | 600 |
03:16 PM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 400 |
03:14 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 500 |
03:14 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 0 |
03:13 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 137 |
03:11 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 300 |
03:11 PM | $13.86 | Up $0.00 | $13.86 | $13.85 | 0 |
03:10 PM | $13.86 | Down $ -0.01 | $13.87 | $13.86 | 400 |
03:09 PM | $13.87 | Up $0.01 | $13.87 | $13.86 | 766 |
03:08 PM | $13.86 | Down $ -0.02 | $13.86 | $13.86 | 300 |
03:07 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 150 |
03:05 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 440 |
03:05 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
03:04 PM | $13.87 | Down $ -0.02 | $13.89 | $13.87 | 906 |
03:02 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 1,000 |
03:02 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 0 |
03:01 PM | $13.89 | Up $0.01 | $13.90 | $13.89 | 1,581 |
02:59 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
02:59 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
02:58 PM | $13.88 | Up $0.02 | $13.88 | $13.87 | 365 |
02:57 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 400 |
02:56 PM | $13.86 | Up $0.00 | $13.87 | $13.86 | 400 |
02:55 PM | $13.86 | Up $0.00 | $13.86 | $13.86 | 650 |
02:54 PM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 400 |
02:53 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 100 |
02:52 PM | $13.88 | Down $ -0.02 | $13.90 | $13.88 | 560 |
02:50 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 100 |
02:50 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
02:47 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 725 |
02:47 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
02:47 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
02:44 PM | $13.90 | Up $0.02 | $13.90 | $13.89 | 600 |
02:44 PM | $13.90 | Up $0.00 | $13.90 | $13.89 | 0 |
02:44 PM | $13.90 | Up $0.00 | $13.90 | $13.89 | 0 |
02:43 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 279 |
02:41 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 200 |
02:41 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
02:40 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 100 |
02:38 PM | $13.87 | Up $0.01 | $13.87 | $13.87 | 100 |
02:38 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
02:37 PM | $13.86 | Down $ -0.02 | $13.87 | $13.86 | 844 |
02:36 PM | $13.88 | Up $0.00 | $13.88 | $13.87 | 850 |
02:35 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 200 |
02:34 PM | $13.88 | Up $0.01 | $13.88 | $13.87 | 813 |
02:33 PM | $13.87 | Down $ -0.01 | $13.88 | $13.87 | 1,200 |
02:30 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 444 |
02:30 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
02:30 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
02:29 PM | $13.87 | Down $ -0.01 | $13.88 | $13.87 | 207 |
02:28 PM | $13.88 | Up $0.01 | $13.88 | $13.88 | 300 |
02:27 PM | $13.88 | Down $ -0.01 | $13.89 | $13.88 | 300 |
02:26 PM | $13.88 | Down $0.00 | $13.88 | $13.88 | 200 |
02:25 PM | $13.89 | Up $0.00 | $13.89 | $13.89 | 137 |
02:24 PM | $13.88 | Up $0.02 | $13.89 | $13.86 | 1,509 |
02:23 PM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 683 |
02:21 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 111 |
02:21 PM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
02:18 PM | $13.87 | Up $0.00 | $13.87 | $13.86 | 217 |
02:18 PM | $13.87 | Up $0.00 | $13.87 | $13.86 | 0 |
02:18 PM | $13.87 | Up $0.00 | $13.87 | $13.86 | 0 |
02:17 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 109 |
02:13 PM | $13.88 | Down $ -0.02 | $13.89 | $13.88 | 400 |
02:13 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
02:13 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
02:13 PM | $13.88 | Up $0.00 | $13.89 | $13.88 | 0 |
02:12 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 100 |
02:11 PM | $13.90 | Up $0.01 | $13.90 | $13.90 | 700 |
02:10 PM | $13.89 | Down $0.00 | $13.89 | $13.89 | 249 |
02:09 PM | $13.89 | Down $0.00 | $13.89 | $13.89 | 145 |
02:08 PM | $13.90 | Down $ -0.01 | $13.90 | $13.90 | 105 |
02:04 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 300 |
02:04 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
02:04 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
02:04 PM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
02:03 PM | $13.90 | Up $0.00 | $13.90 | $13.89 | 613 |
02:02 PM | $13.90 | Up $0.01 | $13.90 | $13.90 | 598 |
02:01 PM | $13.89 | Up $0.01 | $13.90 | $13.87 | 2,533 |
02:00 PM | $13.88 | Down $0.00 | $13.88 | $13.88 | 100 |
01:57 PM | $13.89 | Down $ -0.02 | $13.89 | $13.88 | 200 |
01:57 PM | $13.89 | Up $0.00 | $13.89 | $13.88 | 0 |
01:57 PM | $13.89 | Up $0.00 | $13.89 | $13.88 | 0 |
01:56 PM | $13.90 | Up $0.04 | $13.90 | $13.85 | 1,300 |
01:55 PM | $13.86 | Down $ -0.01 | $13.87 | $13.86 | 700 |
01:54 PM | $13.87 | Down $ -0.01 | $13.87 | $13.87 | 350 |
01:53 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
01:52 PM | $13.88 | Up $0.01 | $13.88 | $13.85 | 800 |
01:50 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
01:50 PM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
01:49 PM | $13.88 | Up $0.01 | $13.88 | $13.86 | 544 |
01:48 PM | $13.87 | Up $0.02 | $13.87 | $13.86 | 200 |
01:47 PM | $13.85 | Up $0.01 | $13.85 | $13.83 | 311 |
01:45 PM | $13.84 | Up $0.02 | $13.84 | $13.80 | 1,298 |
01:45 PM | $13.84 | Up $0.00 | $13.84 | $13.80 | 0 |
01:43 PM | $13.82 | Down $ -0.02 | $13.82 | $13.82 | 546 |
01:43 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
01:40 PM | $13.84 | Up $0.05 | $13.84 | $13.79 | 1,000 |
01:40 PM | $13.84 | Up $0.00 | $13.84 | $13.79 | 0 |
01:40 PM | $13.84 | Up $0.00 | $13.84 | $13.79 | 0 |
01:39 PM | $13.79 | Down $ -0.03 | $13.80 | $13.79 | 521 |
01:38 PM | $13.82 | Down $ -0.01 | $13.83 | $13.82 | 400 |
01:37 PM | $13.83 | Down $ -0.03 | $13.83 | $13.83 | 400 |
01:36 PM | $13.86 | Down $0.00 | $13.86 | $13.86 | 140 |
01:35 PM | $13.86 | Up $0.04 | $13.86 | $13.82 | 400 |
01:34 PM | $13.82 | Up $0.06 | $13.82 | $13.82 | 200 |
01:31 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 600 |
01:31 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
01:31 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
01:30 PM | $13.76 | Down $ -0.01 | $13.76 | $13.75 | 400 |
01:27 PM | $13.77 | Up $0.01 | $13.78 | $13.76 | 719 |
01:27 PM | $13.77 | Up $0.00 | $13.78 | $13.76 | 0 |
01:27 PM | $13.77 | Up $0.00 | $13.78 | $13.76 | 0 |
01:26 PM | $13.76 | Down $ -0.02 | $13.76 | $13.76 | 100 |
01:22 PM | $13.78 | Down $ -0.01 | $13.78 | $13.78 | 500 |
01:22 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
01:22 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
01:22 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
01:19 PM | $13.79 | Up $0.00 | $13.79 | $13.79 | 800 |
01:19 PM | $13.79 | Up $0.00 | $13.79 | $13.79 | 0 |
01:19 PM | $13.79 | Up $0.00 | $13.79 | $13.79 | 0 |
01:18 PM | $13.79 | Up $0.01 | $13.79 | $13.79 | 100 |
01:17 PM | $13.78 | Up $0.01 | $13.78 | $13.78 | 237 |
01:16 PM | $13.77 | Up $0.00 | $13.77 | $13.76 | 500 |
01:15 PM | $13.77 | Up $0.00 | $13.78 | $13.77 | 400 |
01:13 PM | $13.77 | Up $0.02 | $13.77 | $13.76 | 700 |
01:13 PM | $13.77 | Up $0.00 | $13.77 | $13.76 | 0 |
01:12 PM | $13.75 | Up $0.01 | $13.75 | $13.73 | 400 |
01:11 PM | $13.74 | Down $ -0.02 | $13.75 | $13.74 | 400 |
01:07 PM | $13.76 | Up $0.02 | $13.76 | $13.76 | 100 |
01:07 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
01:07 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
01:07 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
01:06 PM | $13.74 | Down $ -0.02 | $13.75 | $13.74 | 226 |
01:04 PM | $13.76 | Up $0.01 | $13.76 | $13.76 | 100 |
01:04 PM | $13.76 | Up $0.00 | $13.76 | $13.76 | 0 |
01:03 PM | $13.75 | Up $0.02 | $13.75 | $13.74 | 400 |
01:02 PM | $13.73 | Up $0.01 | $13.73 | $13.73 | 100 |
01:00 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 130 |
01:00 PM | $13.72 | Up $0.00 | $13.72 | $13.72 | 0 |
12:59 PM | $13.72 | Up $0.02 | $13.73 | $13.72 | 1,123 |
12:58 PM | $13.70 | Down $ -0.01 | $13.70 | $13.70 | 100 |
12:56 PM | $13.71 | Up $0.01 | $13.72 | $13.71 | 400 |
12:56 PM | $13.71 | Up $0.00 | $13.72 | $13.71 | 0 |
12:55 PM | $13.70 | Up $0.00 | $13.71 | $13.70 | 391 |
12:53 PM | $13.70 | Down $ -0.01 | $13.70 | $13.70 | 100 |
12:53 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 0 |
12:52 PM | $13.71 | Up $0.03 | $13.71 | $13.69 | 837 |
12:51 PM | $13.68 | Down $ -0.02 | $13.70 | $13.67 | 504 |
12:50 PM | $13.70 | Up $0.01 | $13.70 | $13.69 | 749 |
12:44 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 100 |
12:44 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
12:44 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
12:44 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
12:44 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
12:44 PM | $13.69 | Up $0.00 | $13.69 | $13.69 | 0 |
12:43 PM | $13.69 | Up $0.01 | $13.69 | $13.67 | 1,551 |
12:42 PM | $13.68 | Down $ -0.01 | $13.68 | $13.68 | 200 |
12:41 PM | $13.69 | Up $0.01 | $13.69 | $13.69 | 200 |
12:40 PM | $13.68 | Down $ -0.03 | $13.68 | $13.68 | 100 |
12:37 PM | $13.71 | Up $0.01 | $13.71 | $13.71 | 345 |
12:37 PM | $13.71 | Up $0.00 | $13.71 | $13.71 | 0 |
12:37 PM | $13.71 | Up $0.00 | $13.71 | $13.71 | 0 |
12:36 PM | $13.70 | Up $0.00 | $13.70 | $13.70 | 100 |
12:35 PM | $13.70 | Down $ -0.02 | $13.72 | $13.70 | 462 |
12:34 PM | $13.72 | Down $ -0.01 | $13.72 | $13.72 | 100 |
12:33 PM | $13.73 | Up $0.00 | $13.73 | $13.73 | 200 |
12:32 PM | $13.73 | Down $ -0.01 | $13.73 | $13.73 | 131 |
12:31 PM | $13.74 | Down $ -0.04 | $13.76 | $13.74 | 600 |
12:28 PM | $13.78 | Down $ -0.02 | $13.78 | $13.78 | 138 |
12:28 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
12:28 PM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
12:25 PM | $13.80 | Down $ -0.01 | $13.80 | $13.80 | 352 |
12:25 PM | $13.80 | Up $0.00 | $13.80 | $13.80 | 0 |
12:25 PM | $13.80 | Up $0.00 | $13.80 | $13.80 | 0 |
12:21 PM | $13.81 | Up $0.00 | $13.82 | $13.81 | 200 |
12:21 PM | $13.81 | Up $0.00 | $13.82 | $13.81 | 0 |
12:21 PM | $13.81 | Up $0.00 | $13.82 | $13.81 | 0 |
12:21 PM | $13.81 | Up $0.00 | $13.82 | $13.81 | 0 |
12:20 PM | $13.81 | Up $0.03 | $13.81 | $13.77 | 1,700 |
12:19 PM | $13.78 | Up $0.01 | $13.78 | $13.77 | 300 |
12:17 PM | $13.77 | Down $ -0.02 | $13.77 | $13.77 | 100 |
12:17 PM | $13.77 | Up $0.00 | $13.77 | $13.77 | 0 |
12:16 PM | $13.79 | Down $ -0.04 | $13.80 | $13.79 | 1,302 |
12:14 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 155 |
12:14 PM | $13.83 | Up $0.00 | $13.83 | $13.83 | 0 |
12:09 PM | $13.82 | Down $ -0.02 | $13.82 | $13.82 | 548 |
12:09 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
12:09 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
12:09 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
12:09 PM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
12:08 PM | $13.84 | Up $0.02 | $13.84 | $13.83 | 367 |
12:07 PM | $13.82 | Up $0.01 | $13.82 | $13.82 | 200 |
12:06 PM | $13.81 | Up $0.01 | $13.81 | $13.81 | 100 |
12:04 PM | $13.80 | Up $0.04 | $13.80 | $13.77 | 1,200 |
12:04 PM | $13.80 | Up $0.00 | $13.80 | $13.77 | 0 |
12:03 PM | $13.77 | Up $0.01 | $13.77 | $13.77 | 100 |
12:02 PM | $13.76 | Up $0.01 | $13.76 | $13.76 | 100 |
12:01 PM | $13.75 | Down $ -0.04 | $13.75 | $13.75 | 100 |
12:00 PM | $13.79 | Down $ -0.01 | $13.79 | $13.79 | 562 |
11:59 AM | $13.80 | Up $0.00 | $13.80 | $13.80 | 110 |
11:57 AM | $13.80 | Down $ -0.01 | $13.81 | $13.80 | 356 |
11:57 AM | $13.80 | Up $0.00 | $13.81 | $13.80 | 0 |
11:56 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 600 |
11:55 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 100 |
11:54 AM | $13.81 | Down $ -0.01 | $13.81 | $13.81 | 100 |
11:52 AM | $13.82 | Up $0.00 | $13.82 | $13.82 | 100 |
11:52 AM | $13.82 | Up $0.00 | $13.82 | $13.82 | 0 |
11:50 AM | $13.82 | Up $0.01 | $13.82 | $13.81 | 346 |
11:50 AM | $13.82 | Up $0.00 | $13.82 | $13.81 | 0 |
11:46 AM | $13.81 | Up $0.02 | $13.81 | $13.81 | 100 |
11:46 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
11:46 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
11:46 AM | $13.81 | Up $0.00 | $13.81 | $13.81 | 0 |
11:45 AM | $13.79 | Up $0.03 | $13.79 | $13.79 | 400 |
11:44 AM | $13.76 | Down $ -0.02 | $13.76 | $13.76 | 100 |
11:42 AM | $13.78 | Up $0.00 | $13.78 | $13.78 | 423 |
11:42 AM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
11:41 AM | $13.78 | Up $0.00 | $13.78 | $13.76 | 659 |
11:39 AM | $13.78 | Up $0.02 | $13.78 | $13.78 | 100 |
11:39 AM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
11:38 AM | $13.76 | Down $ -0.03 | $13.78 | $13.76 | 242 |
11:37 AM | $13.79 | Up $0.00 | $13.79 | $13.79 | 483 |
11:36 AM | $13.79 | Down $ -0.03 | $13.79 | $13.79 | 1,050 |
11:35 AM | $13.82 | Up $0.02 | $13.82 | $13.80 | 500 |
11:34 AM | $13.80 | Up $0.01 | $13.80 | $13.80 | 200 |
11:33 AM | $13.79 | Up $0.01 | $13.79 | $13.79 | 200 |
11:31 AM | $13.78 | Down $ -0.02 | $13.80 | $13.78 | 300 |
11:31 AM | $13.78 | Up $0.00 | $13.80 | $13.78 | 0 |
11:30 AM | $13.80 | Up $0.01 | $13.81 | $13.80 | 1,912 |
11:29 AM | $13.79 | Down $ -0.02 | $13.79 | $13.79 | 300 |
11:28 AM | $13.81 | Up $0.09 | $13.82 | $13.74 | 1,939 |
11:27 AM | $13.73 | Up $0.00 | $13.73 | $13.73 | 78,190 |
11:26 AM | $13.72 | Down $ -0.02 | $13.73 | $13.72 | 8,963 |
11:25 AM | $13.74 | Down $ -0.03 | $13.77 | $13.74 | 5,931 |
11:24 AM | $13.77 | Up $0.00 | $13.78 | $13.77 | 908 |
11:23 AM | $13.77 | Up $0.01 | $13.77 | $13.75 | 1,710 |
11:21 AM | $13.76 | Down $ -0.02 | $13.77 | $13.75 | 7,082 |
11:21 AM | $13.76 | Up $0.00 | $13.77 | $13.75 | 0 |
11:20 AM | $13.78 | Up $0.00 | $13.79 | $13.77 | 1,513 |
11:18 AM | $13.78 | Down $ -0.03 | $13.78 | $13.78 | 500 |
11:18 AM | $13.78 | Up $0.00 | $13.78 | $13.78 | 0 |
11:17 AM | $13.80 | Down $ -0.01 | $13.80 | $13.80 | 200 |
11:16 AM | $13.82 | Up $0.00 | $13.82 | $13.82 | 104 |
11:14 AM | $13.82 | Down $ -0.01 | $13.82 | $13.81 | 400 |
11:14 AM | $13.82 | Up $0.00 | $13.82 | $13.81 | 0 |
11:13 AM | $13.82 | Down $ -0.03 | $13.82 | $13.82 | 100 |
11:12 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 150 |
11:11 AM | $13.85 | Up $0.00 | $13.86 | $13.84 | 668 |
11:10 AM | $13.85 | Down $ -0.01 | $13.85 | $13.85 | 100 |
11:09 AM | $13.86 | Up $0.00 | $13.86 | $13.86 | 232 |
11:08 AM | $13.86 | Down $ -0.01 | $13.88 | $13.85 | 1,174 |
11:07 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 149 |
11:06 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 100 |
11:04 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 200 |
11:04 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
11:02 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 100 |
11:02 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 0 |
11:01 AM | $13.87 | Down $ -0.02 | $13.87 | $13.87 | 100 |
10:59 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 100 |
10:59 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
10:57 AM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 350 |
10:57 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
10:56 AM | $13.89 | Up $0.01 | $13.89 | $13.89 | 546 |
10:55 AM | $13.88 | Up $0.02 | $13.88 | $13.86 | 1,467 |
10:54 AM | $13.86 | Down $ -0.03 | $13.86 | $13.86 | 100 |
10:53 AM | $13.89 | Down $0.00 | $13.90 | $13.89 | 471 |
10:52 AM | $13.90 | Up $0.00 | $13.90 | $13.89 | 315 |
10:51 AM | $13.89 | Down $0.00 | $13.89 | $13.88 | 468 |
10:50 AM | $13.90 | Up $0.01 | $13.90 | $13.90 | 124 |
10:49 AM | $13.88 | Down $ -0.02 | $13.90 | $13.88 | 400 |
10:48 AM | $13.90 | Down $ -0.01 | $13.91 | $13.90 | 1,200 |
10:47 AM | $13.91 | Up $0.00 | $13.92 | $13.91 | 2,619 |
10:46 AM | $13.91 | Up $0.00 | $13.93 | $13.91 | 566 |
10:45 AM | $13.91 | Up $0.00 | $13.92 | $13.91 | 400 |
10:44 AM | $13.91 | Down $ -0.01 | $13.92 | $13.91 | 421 |
10:40 AM | $13.92 | Up $0.03 | $13.92 | $13.92 | 261 |
10:40 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
10:40 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
10:40 AM | $13.92 | Up $0.00 | $13.92 | $13.92 | 0 |
10:39 AM | $13.89 | Up $0.03 | $13.89 | $13.88 | 400 |
10:38 AM | $13.86 | Down $ -0.01 | $13.86 | $13.86 | 111 |
10:37 AM | $13.87 | Up $0.00 | $13.88 | $13.87 | 282 |
10:36 AM | $13.87 | Up $0.00 | $13.87 | $13.87 | 100 |
10:35 AM | $13.87 | Down $ -0.03 | $13.87 | $13.87 | 100 |
10:33 AM | $13.90 | Up $0.01 | $13.90 | $13.89 | 323 |
10:33 AM | $13.90 | Up $0.00 | $13.90 | $13.89 | 0 |
10:31 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 500 |
10:31 AM | $13.90 | Up $0.00 | $13.90 | $13.90 | 0 |
10:28 AM | $13.89 | Up $0.03 | $13.90 | $13.89 | 300 |
10:28 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
10:28 AM | $13.89 | Up $0.00 | $13.90 | $13.89 | 0 |
10:27 AM | $13.86 | Down $ -0.02 | $13.88 | $13.86 | 200 |
10:26 AM | $13.88 | Up $0.00 | $13.90 | $13.84 | 3,488 |
10:25 AM | $13.88 | Down $ -0.01 | $13.88 | $13.86 | 1,543 |
10:23 AM | $13.88 | Down $ -0.01 | $13.88 | $13.88 | 285 |
10:23 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
10:22 AM | $13.89 | Up $0.01 | $13.89 | $13.89 | 100 |
10:21 AM | $13.88 | Up $0.00 | $13.90 | $13.88 | 1,057 |
10:17 AM | $13.88 | Up $0.01 | $13.88 | $13.86 | 300 |
10:17 AM | $13.88 | Up $0.00 | $13.88 | $13.86 | 0 |
10:17 AM | $13.88 | Up $0.00 | $13.88 | $13.86 | 0 |
10:17 AM | $13.88 | Up $0.00 | $13.88 | $13.86 | 0 |
10:15 AM | $13.88 | Down $ -0.04 | $13.88 | $13.88 | 100 |
10:15 AM | $13.88 | Up $0.00 | $13.88 | $13.88 | 0 |
10:14 AM | $13.91 | Up $0.05 | $13.91 | $13.88 | 1,948 |
10:13 AM | $13.86 | Down $ -0.08 | $13.90 | $13.86 | 496 |
10:11 AM | $13.94 | Up $0.01 | $13.95 | $13.94 | 374 |
10:11 AM | $13.94 | Up $0.00 | $13.95 | $13.94 | 0 |
10:10 AM | $13.93 | Down $ -0.03 | $13.93 | $13.93 | 100 |
10:07 AM | $13.96 | Up $0.01 | $13.96 | $13.96 | 476 |
10:07 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
10:07 AM | $13.96 | Up $0.00 | $13.96 | $13.96 | 0 |
10:06 AM | $13.95 | Down $ -0.01 | $13.96 | $13.95 | 230 |
10:05 AM | $13.96 | Down $ -0.02 | $13.97 | $13.95 | 722 |
10:03 AM | $13.98 | Up $0.03 | $13.98 | $13.98 | 300 |
10:03 AM | $13.98 | Up $0.00 | $13.98 | $13.98 | 0 |
10:02 AM | $13.95 | Up $0.03 | $13.95 | $13.93 | 350 |
09:59 AM | $13.92 | Up $0.09 | $13.92 | $13.84 | 2,861 |
09:59 AM | $13.92 | Up $0.00 | $13.92 | $13.84 | 0 |
09:59 AM | $13.92 | Up $0.00 | $13.92 | $13.84 | 0 |
09:58 AM | $13.83 | Down $ -0.02 | $13.83 | $13.83 | 100 |
09:57 AM | $13.85 | Up $0.00 | $13.85 | $13.83 | 1,660 |
09:54 AM | $13.85 | Up $0.02 | $13.85 | $13.85 | 200 |
09:54 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
09:54 AM | $13.85 | Up $0.00 | $13.85 | $13.85 | 0 |
09:53 AM | $13.83 | Up $0.03 | $13.83 | $13.83 | 100 |
09:52 AM | $13.80 | Down $ -0.03 | $13.80 | $13.80 | 100 |
09:51 AM | $13.83 | Up $0.01 | $13.83 | $13.83 | 100 |
09:50 AM | $13.82 | Up $0.00 | $13.82 | $13.82 | 300 |
09:49 AM | $13.82 | Down $ -0.04 | $13.82 | $13.82 | 100 |
09:48 AM | $13.87 | Down $ -0.03 | $13.87 | $13.87 | 100 |
09:47 AM | $13.89 | Down $ -0.06 | $13.89 | $13.89 | 200 |
09:46 AM | $13.95 | Down $ -0.04 | $13.95 | $13.95 | 100 |
09:44 AM | $13.99 | Down $ -0.03 | $13.99 | $13.99 | 25,000 |
09:44 AM | $13.99 | Up $0.00 | $13.99 | $13.99 | 0 |
09:43 AM | $14.01 | Down $ -0.03 | $14.01 | $14.01 | 100 |
09:42 AM | $14.04 | Up $0.02 | $14.05 | $14.03 | 400 |
09:41 AM | $14.02 | Down $ -0.05 | $14.05 | $14.02 | 594 |
09:38 AM | $14.07 | Down $ -0.02 | $14.07 | $14.04 | 1,250 |
09:38 AM | $14.07 | Up $0.00 | $14.07 | $14.04 | 0 |
09:38 AM | $14.07 | Up $0.00 | $14.07 | $14.04 | 0 |
09:36 AM | $14.09 | Down $0.00 | $14.09 | $14.03 | 851 |
09:36 AM | $14.09 | Up $0.00 | $14.09 | $14.03 | 0 |
09:34 AM | $14.09 | Up $0.07 | $14.09 | $14.00 | 937 |
09:34 AM | $14.09 | Up $0.00 | $14.09 | $14.00 | 0 |
09:33 AM | $14.02 | Down $ -0.02 | $14.02 | $14.02 | 5,000 |
09:32 AM | $14.04 | Down $ -0.01 | $14.06 | $13.95 | 26,870 |
09:31 AM | $14.05 | Up $0.00 | $14.05 | $13.93 | 2,400 |
09:30 AM | $14.05 | Up $0.38 | $14.05 | $13.74 | 51,844 |
Previous close | $13.67 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30/08/2024 | $13.82 | $13.79 | $13.92 | $13.67 | 149,764 |
29/08/2024 | $13.67 | $14.25 | $14.30 | $13.67 | 633,111 |
28/08/2024 | $14.02 | $13.98 | $14.05 | $13.90 | 258,774 |
27/08/2024 | $14.08 | $14.10 | $14.28 | $14.04 | 266,096 |
26/08/2024 | $14.42 | $14.34 | $14.44 | $14.19 | 366,176 |
23/08/2024 | $14.09 | $13.94 | $14.18 | $13.93 | 305,907 |
22/08/2024 | $13.67 | $13.71 | $13.85 | $13.64 | 372,698 |
21/08/2024 | $14.20 | $14.05 | $14.23 | $14.04 | 428,938 |
20/08/2024 | $13.91 | $13.71 | $13.97 | $13.67 | 502,929 |
19/08/2024 | $14.09 | $13.58 | $14.14 | $13.55 | 317,873 |
16/08/2024 | $13.92 | $14.00 | $14.20 | $13.75 | 337,868 |
15/08/2024 | $14.24 | $14.32 | $14.35 | $14.17 | 302,789 |
14/08/2024 | $13.41 | $13.50 | $13.51 | $13.31 | 292,476 |
13/08/2024 | $13.41 | $13.32 | $13.50 | $13.27 | 486,387 |
12/08/2024 | $13.49 | $13.30 | $13.56 | $13.28 | 257,320 |
09/08/2024 | $13.30 | $13.12 | $13.51 | $13.10 | 300,301 |
08/08/2024 | $13.13 | $13.25 | $13.61 | $12.95 | 306,201 |
07/08/2024 | $12.69 | $13.00 | $13.06 | $12.69 | 404,681 |
06/08/2024 | $13.09 | $13.18 | $13.34 | $12.94 | 554,294 |
05/08/2024 | $13.25 | $13.21 | $13.40 | $13.03 | 436,138 |
02/08/2024 | $13.91 | $13.61 | $13.98 | $13.57 | 611,900 |
01/08/2024 | $14.16 | $14.48 | $14.65 | $14.16 | 950,403 |
31/07/2024 | $14.29 | $14.36 | $14.86 | $14.15 | 910,628 |
30/07/2024 | $15.19 | $15.22 | $15.62 | $14.89 | 1,425,309 |
29/07/2024 | $15.36 | $15.91 | $15.95 | $15.19 | 342,440 |
26/07/2024 | $16.03 | $15.98 | $16.21 | $15.79 | 240,146 |
25/07/2024 | $15.87 | $16.52 | $16.60 | $15.86 | 417,078 |
24/07/2024 | $15.39 | $15.46 | $15.76 | $15.30 | 707,440 |
23/07/2024 | $15.92 | $15.66 | $15.95 | $15.55 | 467,197 |
22/07/2024 | $14.87 | $14.79 | $14.95 | $14.66 | 417,678 |
Graphs are not available, please refer to the detailed table