Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 11.60 | -0.85 | -6.83% | 12.45 | 12.4534 | 11.50 | 2,160,034 |
| Sep 19 2024 | 12.45 | 1.03 | 9.02% | 11.76 | 12.48 | 11.68 | 1,466,154 |
| Sep 18 2024 | 11.42 | -0.07 | -0.61% | 11.46 | 11.96 | 11.16 | 775,778 |
| Sep 17 2024 | 11.49 | 0.20 | 1.77% | 11.21 | 11.84 | 11.21 | 673,522 |
| Sep 16 2024 | 11.29 | 0.12 | 1.07% | 11.30 | 11.40 | 11.13 | 605,632 |
| Sep 13 2024 | 11.17 | 0.01 | 0.09% | 11.36 | 11.48 | 11.13 | 603,332 |
| Sep 12 2024 | 11.16 | 0.56 | 5.28% | 10.63 | 11.50 | 10.585 | 974,076 |
| Sep 11 2024 | 10.60 | 0.11 | 1.05% | 10.45 | 10.73 | 10.25 | 803,287 |
| Sep 10 2024 | 10.49 | 1.54 | 17.21% | 9.60 | 10.88 | 9.25 | 2,249,229 |
| Sep 09 2024 | 8.95 | 0.12 | 1.36% | 8.91 | 9.27 | 8.74 | 1,372,447 |
| Sep 06 2024 | 8.83 | -0.17 | -1.89% | 9.01 | 9.1992 | 8.745 | 420,140 |
| Sep 05 2024 | 9.00 | -0.24 | -2.60% | 9.23 | 9.33 | 8.94 | 987,729 |
| Sep 04 2024 | 9.24 | -0.49 | -5.04% | 9.70 | 9.71 | 9.23 | 548,142 |
| Sep 03 2024 | 9.73 | -0.81 | -7.69% | 10.54 | 10.54 | 9.61 | 613,198 |
| Aug 30 2024 | 10.54 | 0.18 | 1.74% | 10.51 | 10.57 | 10.17 | 526,295 |
| Aug 29 2024 | 10.36 | 0.14 | 1.37% | 10.22 | 10.61 | 10.22 | 320,970 |
| Aug 28 2024 | 10.22 | -0.07 | -0.68% | 10.26 | 10.35 | 10.07 | 727,089 |
| Aug 27 2024 | 10.29 | -0.07 | -0.68% | 10.26 | 10.35 | 10.09 | 351,251 |
| Aug 26 2024 | 10.36 | -0.22 | -2.08% | 10.72 | 10.72 | 10.24 | 402,288 |
| Aug 23 2024 | 10.58 | -0.07 | -0.66% | 10.76 | 10.95 | 10.48 | 445,610 |
| Aug 22 2024 | 10.65 | -0.82 | -7.15% | 11.46 | 11.50 | 10.65 | 482,761 |
| Aug 21 2024 | 11.47 | 0.16 | 1.41% | 11.38 | 11.565 | 11.32 | 459,031 |
| Aug 20 2024 | 11.31 | -0.20 | -1.74% | 11.51 | 11.57 | 11.195 | 579,265 |
| Aug 19 2024 | 11.51 | 0.50 | 4.54% | 11.02 | 11.54 | 10.96 | 992,272 |
| Aug 16 2024 | 11.01 | 0.33 | 3.09% | 10.65 | 11.04 | 10.63 | 615,056 |
| Aug 15 2024 | 10.68 | 0.16 | 1.52% | 10.88 | 11.00 | 10.51 | 1,361,571 |
| Aug 14 2024 | 10.52 | -0.24 | -2.23% | 10.82 | 10.86 | 10.22 | 627,508 |
| Aug 13 2024 | 10.76 | 0.17 | 1.61% | 10.68 | 10.81 | 10.55 | 880,466 |
| Aug 12 2024 | 10.59 | 0.06 | 0.57% | 10.58 | 10.60 | 10.43 | 627,223 |
| Aug 09 2024 | 10.53 | -0.04 | -0.38% | 10.59 | 10.95 | 10.36 | 346,317 |
| Aug 08 2024 | 10.57 | 0.43 | 4.24% | 10.37 | 10.62 | 10.19 | 893,087 |
| Aug 07 2024 | 10.14 | -0.14 | -1.36% | 10.25 | 10.505 | 9.95 | 698,859 |
| Aug 06 2024 | 10.28 | -0.23 | -2.19% | 10.58 | 10.84 | 10.28 | 953,137 |
| Aug 05 2024 | 10.51 | -0.25 | -2.32% | 9.869 | 10.88 | 9.84 | 894,726 |
| Aug 02 2024 | 10.76 | 0.29 | 2.77% | 9.80 | 10.79 | 9.71 | 1,049,418 |
| Aug 01 2024 | 10.47 | 0.03 | 0.29% | 10.41 | 10.71 | 10.26 | 1,394,781 |
| Jul 31 2024 | 10.44 | 0.21 | 2.05% | 10.30 | 10.82 | 10.03 | 730,212 |
| Jul 30 2024 | 10.23 | 0.29 | 2.92% | 9.97 | 10.37 | 9.97 | 1,408,004 |
| Jul 29 2024 | 9.94 | -0.29 | -2.83% | 10.24 | 10.31 | 9.93 | 460,954 |
| Jul 26 2024 | 10.23 | -0.09 | -0.87% | 10.60 | 10.782 | 10.111 | 981,088 |
| Jul 25 2024 | 10.32 | 0.93 | 9.90% | 9.50 | 10.472 | 9.36 | 3,063,087 |
| Jul 24 2024 | 9.39 | 0.04 | 0.43% | 9.19 | 9.77 | 9.19 | 1,362,612 |
| Jul 23 2024 | 9.35 | -0.24 | -2.50% | 9.51 | 9.755 | 9.33 | 949,070 |
| Jul 22 2024 | 9.59 | 0.14 | 1.48% | 9.50 | 9.89 | 9.02 | 1,827,081 |
| Jul 19 2024 | 9.45 | -0.05 | -0.53% | 9.51 | 9.65 | 9.22 | 1,045,930 |
| Jul 18 2024 | 9.50 | -0.27 | -2.76% | 9.77 | 9.93 | 9.44 | 2,024,731 |
| Jul 17 2024 | 9.77 | 0.24 | 2.52% | 9.50 | 10.01 | 9.33 | 1,503,470 |
| Jul 16 2024 | 9.53 | 1.21 | 14.54% | 8.42 | 9.57 | 8.42 | 2,340,129 |
| Jul 15 2024 | 8.32 | 0.00 | 0.00% | 8.40 | 8.69 | 8.29 | 1,205,275 |
| Jul 12 2024 | 8.32 | 0.32 | 4.00% | 8.05 | 8.55 | 8.05 | 1,256,609 |
| Jul 11 2024 | 8.00 | 0.61 | 8.25% | 7.54 | 8.35 | 7.49 | 1,529,146 |
| Jul 10 2024 | 7.39 | -0.19 | -2.51% | 7.54 | 7.74 | 7.22 | 521,726 |
| Jul 09 2024 | 7.58 | 0.41 | 5.72% | 7.14 | 7.74 | 6.85 | 1,113,431 |
| Jul 08 2024 | 7.17 | -0.25 | -3.37% | 7.43 | 7.56 | 7.12 | 571,088 |
| Jul 05 2024 | 7.42 | -0.28 | -3.64% | 7.64 | 7.72 | 7.38 | 827,699 |
| Jul 03 2024 | 7.70 | 1.00 | 14.93% | 6.70 | 7.88 | 6.61 | 1,447,392 |
| Jul 02 2024 | 6.70 | -0.42 | -5.90% | 7.18 | 7.18 | 6.62 | 773,057 |
| Jul 01 2024 | 7.12 | 0.12 | 1.64% | 7.14 | 7.29 | 6.90 | 1,276,245 |
| Jun 28 2024 | 7.005 | 0.00 | 0.00% | 7.005 | 7.005 | 7.005 | 0 |
| Jun 27 2024 | 7.005 | -0.01 | -0.07% | 7.21 | 7.21 | 6.785 | 405,404 |
| Jun 26 2024 | 7.01 | -0.09 | -1.27% | 7.14 | 7.14 | 6.71 | 921,343 |
| Jun 25 2024 | 7.10 | -0.11 | -1.53% | 7.14 | 7.23 | 7.02 | 558,584 |
