Register for real-time alerts, custom portfolio, and market movers
DRUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 8.46 | 0.09 | 1.08% | 8.40 | 8.48 | 8.40 | 23,203 |
| May 01 2024 | 8.37 | 0.01 | 0.12% | 8.34 | 8.39 | 8.34 | 14,523 |
| Apr 30 2024 | 8.36 | 0.00 | 0.00% | 8.37 | 8.38 | 8.36 | 5,816 |
| Apr 29 2024 | 8.36 | 0.03 | 0.36% | 8.35 | 8.40 | 8.35 | 64,195 |
| Apr 26 2024 | 8.33 | -0.08 | -0.95% | 8.41 | 8.41 | 8.33 | 24,316 |
| Apr 24 2024 | 8.41 | 0.11 | 1.33% | 8.33 | 8.42 | 8.33 | 31,857 |
| Apr 23 2024 | 8.30 | 0.06 | 0.73% | 8.28 | 8.32 | 8.28 | 56,813 |
| Apr 22 2024 | 8.24 | 0.09 | 1.10% | 8.21 | 8.25 | 8.21 | 16,469 |
| Apr 19 2024 | 8.15 | -0.06 | -0.73% | 8.24 | 8.24 | 8.10 | 39,562 |
| Apr 18 2024 | 8.21 | 0.02 | 0.24% | 8.16 | 8.22 | 8.16 | 63,115 |
| Apr 17 2024 | 8.19 | 0.01 | 0.12% | 8.16 | 8.23 | 8.16 | 21,229 |
| Apr 16 2024 | 8.18 | -0.09 | -1.09% | 8.24 | 8.24 | 8.17 | 29,339 |
| Apr 15 2024 | 8.27 | -0.07 | -0.84% | 8.27 | 8.27 | 8.22 | 23,790 |
| Apr 12 2024 | 8.34 | 0.00 | 0.00% | 8.35 | 8.35 | 8.32 | 12,095 |
| Apr 11 2024 | 8.34 | -0.08 | -0.95% | 8.30 | 8.35 | 8.30 | 14,540 |
| Apr 10 2024 | 8.42 | 0.01 | 0.12% | 8.38 | 8.44 | 8.38 | 15,208 |
| Apr 09 2024 | 8.41 | -0.01 | -0.12% | 8.40 | 8.41 | 8.37 | 13,019 |
| Apr 08 2024 | 8.42 | 0.05 | 0.60% | 8.43 | 8.43 | 8.40 | 6,923 |
| Apr 05 2024 | 8.37 | -0.12 | -1.41% | 8.39 | 8.39 | 8.33 | 26,396 |
| Apr 04 2024 | 8.49 | 0.02 | 0.24% | 8.49 | 8.49 | 8.44 | 19,216 |
| Apr 03 2024 | 8.47 | -0.08 | -0.94% | 8.49 | 8.49 | 8.44 | 23,240 |
| Apr 02 2024 | 8.55 | -0.12 | -1.38% | 8.67 | 8.67 | 8.51 | 39,231 |
| Mar 28 2024 | 8.67 | 0.06 | 0.70% | 8.67 | 8.68 | 8.64 | 50,178 |
| Mar 27 2024 | 8.61 | 0.07 | 0.82% | 8.60 | 8.61 | 8.57 | 22,783 |
| Mar 26 2024 | 8.54 | 0.01 | 0.12% | 8.50 | 8.57 | 8.50 | 19,703 |
| Mar 25 2024 | 8.53 | -0.04 | -0.47% | 8.55 | 8.57 | 8.53 | 27,623 |
| Mar 22 2024 | 8.57 | 0.03 | 0.35% | 8.53 | 8.57 | 8.53 | 61,481 |
| Mar 21 2024 | 8.54 | -0.03 | -0.35% | 8.58 | 8.58 | 8.53 | 37,037 |
| Mar 20 2024 | 8.57 | 0.06 | 0.71% | 8.55 | 8.57 | 8.53 | 65,780 |
| Mar 19 2024 | 8.51 | -0.04 | -0.47% | 8.54 | 8.55 | 8.51 | 45,250 |
| Mar 18 2024 | 8.55 | -0.03 | -0.35% | 8.56 | 8.56 | 8.53 | 37,475 |
| Mar 15 2024 | 8.58 | -0.02 | -0.23% | 8.62 | 8.62 | 8.57 | 25,662 |
| Mar 14 2024 | 8.60 | -0.04 | -0.46% | 8.62 | 8.62 | 8.57 | 46,423 |
| Mar 13 2024 | 8.64 | 0.07 | 0.82% | 8.60 | 8.70 | 8.60 | 50,178 |
| Mar 12 2024 | 8.57 | 0.03 | 0.35% | 8.55 | 8.59 | 8.54 | 66,476 |
| Mar 11 2024 | 8.54 | -0.06 | -0.70% | 8.60 | 8.60 | 8.54 | 24,789 |
| Mar 08 2024 | 8.60 | 0.08 | 0.94% | 8.62 | 8.62 | 8.59 | 14,062 |
| Mar 07 2024 | 8.52 | 0.03 | 0.35% | 8.60 | 8.60 | 8.50 | 27,412 |
| Mar 06 2024 | 8.49 | -0.03 | -0.35% | 8.50 | 8.50 | 8.45 | 25,480 |
| Mar 05 2024 | 8.52 | 0.01 | 0.12% | 8.54 | 8.54 | 8.52 | 31,696 |
| Mar 04 2024 | 8.51 | 0.05 | 0.59% | 8.54 | 8.54 | 8.51 | 12,370 |
| Mar 01 2024 | 8.46 | -0.07 | -0.82% | 8.50 | 8.50 | 8.42 | 3,917 |
| Feb 29 2024 | 8.53 | -0.03 | -0.35% | 8.54 | 8.54 | 8.50 | 16,797 |
| Feb 28 2024 | 8.56 | 0.00 | 0.00% | 8.59 | 8.59 | 8.53 | 31,118 |
| Feb 27 2024 | 8.56 | -0.03 | -0.35% | 8.55 | 8.60 | 8.55 | 33,216 |
| Feb 26 2024 | 8.59 | 0.01 | 0.12% | 8.58 | 8.63 | 8.58 | 19,211 |
| Feb 23 2024 | 8.58 | 0.14 | 1.66% | 8.54 | 8.58 | 8.54 | 24,702 |
| Feb 22 2024 | 8.44 | -0.02 | -0.24% | 8.50 | 8.50 | 8.44 | 15,415 |
| Feb 21 2024 | 8.46 | -0.04 | -0.47% | 8.45 | 8.47 | 8.44 | 14,672 |
| Feb 20 2024 | 8.50 | 0.05 | 0.59% | 8.45 | 8.50 | 8.43 | 15,743 |
| Feb 19 2024 | 8.45 | 0.03 | 0.36% | 8.46 | 8.47 | 8.43 | 14,455 |
| Feb 16 2024 | 8.42 | 0.01 | 0.12% | 8.39 | 8.46 | 8.39 | 33,067 |
| Feb 15 2024 | 8.41 | 0.10 | 1.20% | 8.39 | 8.41 | 8.38 | 13,873 |
| Feb 14 2024 | 8.31 | -0.08 | -0.95% | 8.35 | 8.36 | 8.30 | 32,444 |
| Feb 13 2024 | 8.39 | 0.01 | 0.12% | 8.38 | 8.41 | 8.36 | 65,918 |
| Feb 12 2024 | 8.38 | 0.01 | 0.12% | 8.40 | 8.41 | 8.36 | 33,196 |
| Feb 09 2024 | 8.37 | -0.04 | -0.48% | 8.38 | 8.39 | 8.35 | 37,364 |
| Feb 08 2024 | 8.41 | 0.05 | 0.60% | 8.40 | 8.41 | 8.38 | 35,671 |
| Feb 07 2024 | 8.36 | 0.05 | 0.60% | 8.31 | 8.38 | 8.31 | 18,244 |
| Feb 06 2024 | 8.31 | 0.05 | 0.61% | 8.30 | 8.33 | 8.30 | 33,981 |
| Feb 05 2024 | 8.26 | -0.02 | -0.24% | 8.30 | 8.30 | 8.24 | 16,758 |
