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