GPCR(GPCR)
GPCR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $37.10 | $38.91 | $36.75 | $38.79 | 466,951 |
| 5/20/2026 | $36.05 | $37.94 | $35.86 | $36.87 | 1.34M |
| 5/19/2026 | $36.25 | $37.09 | $35.79 | $35.88 | 593,811 |
| 5/18/2026 | $38.63 | $38.63 | $35.78 | $36.11 | 755,975 |
| 5/15/2026 | $39.01 | $39.80 | $38.27 | $38.69 | 467,335 |
| 5/14/2026 | $38.00 | $40.00 | $36.93 | $39.84 | 825,700 |
| 5/13/2026 | $37.69 | $38.19 | $36.92 | $38.08 | 458,400 |
| 5/12/2026 | $38.23 | $38.90 | $37.43 | $37.84 | 556,848 |
| 5/11/2026 | $39.01 | $40.14 | $37.92 | $38.32 | 694,843 |
| 5/8/2026 | $38.16 | $39.92 | $37.69 | $39.10 | 803,106 |
| 5/7/2026 | $40.62 | $40.75 | $38.88 | $39.15 | 985,103 |
| 5/6/2026 | $40.76 | $42.31 | $40.63 | $40.84 | 867,400 |
| 5/5/2026 | $43.16 | $44.78 | $40.83 | $41.10 | 765,245 |
| 5/4/2026 | $42.15 | $43.71 | $41.82 | $43.04 | 810,100 |
| 5/1/2026 | $43.93 | $44.66 | $41.94 | $42.21 | 1.35M |
| 4/30/2026 | $41.32 | $42.17 | $40.81 | $41.45 | 1.10M |
| 4/29/2026 | $43.31 | $44.00 | $40.68 | $41.37 | 1.48M |
| 4/28/2026 | $45.03 | $47.32 | $43.21 | $43.56 | 1.11M |
| 4/27/2026 | $45.79 | $47.49 | $45.16 | $45.33 | 576,579 |
| 4/24/2026 | $47.00 | $47.30 | $45.06 | $45.49 | 835,500 |
| 4/23/2026 | $46.50 | $48.03 | $45.78 | $47.02 | 795,929 |
| 4/22/2026 | $47.30 | $47.99 | $46.05 | $46.50 | 688,834 |
| 4/21/2026 | $48.06 | $48.62 | $45.76 | $46.83 | 1.03M |
| 4/20/2026 | $50.05 | $50.70 | $48.00 | $48.22 | 815,771 |
| 4/17/2026 | $54.77 | $54.77 | $50.55 | $50.75 | 917,468 |
| 4/16/2026 | $54.63 | $55.54 | $53.08 | $53.50 | 548,121 |
| 4/15/2026 | $52.74 | $54.42 | $51.21 | $54.25 | 1.09M |
| 4/14/2026 | $55.32 | $56.14 | $53.00 | $53.22 | 1.05M |
| 4/13/2026 | $53.50 | $56.40 | $53.10 | $54.25 | 469,500 |
| 4/10/2026 | $55.11 | $55.70 | $52.63 | $54.51 | 1.24M |
| 4/9/2026 | $52.25 | $55.84 | $52.25 | $55.14 | 589,514 |
| 4/8/2026 | $57.00 | $57.23 | $52.87 | $53.11 | 852,359 |
| 4/7/2026 | $51.03 | $54.85 | $50.23 | $54.68 | 966,000 |
| 4/6/2026 | $53.48 | $54.49 | $50.84 | $51.77 | 977,500 |
| 4/2/2026 | $48.29 | $55.75 | $48.00 | $53.48 | 1.71M |
| 4/1/2026 | $49.46 | $52.47 | $48.84 | $50.17 | 1.36M |
| 3/31/2026 | $44.92 | $48.35 | $44.45 | $48.20 | 1.64M |
| 3/30/2026 | $45.66 | $45.80 | $42.72 | $43.94 | 1.01M |
| 3/27/2026 | $46.10 | $46.54 | $44.77 | $45.92 | 1.30M |
| 3/26/2026 | $47.42 | $48.28 | $46.00 | $46.20 | 702,505 |
| 3/25/2026 | $48.83 | $49.20 | $47.99 | $48.13 | 636,530 |
| 3/24/2026 | $48.27 | $48.67 | $46.75 | $47.04 | 777,269 |
| 3/23/2026 | $49.42 | $51.39 | $48.37 | $49.06 | 1.42M |
| 3/20/2026 | $50.07 | $50.40 | $47.71 | $48.59 | 909,013 |
| 3/19/2026 | $50.08 | $51.61 | $49.37 | $50.46 | 901,401 |
| 3/18/2026 | $55.47 | $55.47 | $51.14 | $51.89 | 1.27M |
| 3/17/2026 | $56.06 | $57.47 | $53.60 | $56.15 | 1.10M |
| 3/16/2026 | $56.58 | $61.20 | $53.06 | $56.65 | 3.19M |
| 3/13/2026 | $55.00 | $56.00 | $52.51 | $53.75 | 587,553 |
| 3/12/2026 | $57.46 | $57.65 | $54.58 | $54.58 | 458,154 |
| 3/11/2026 | $58.22 | $59.55 | $57.33 | $58.20 | 696,253 |
| 3/10/2026 | $56.95 | $60.61 | $56.95 | $58.22 | 932,860 |
| 3/9/2026 | $56.85 | $58.88 | $55.00 | $56.50 | 883,174 |
| 3/6/2026 | $57.90 | $59.31 | $57.02 | $57.73 | 820,635 |
| 3/5/2026 | $62.75 | $62.99 | $58.28 | $59.70 | 811,998 |
| 3/4/2026 | $63.23 | $64.99 | $62.50 | $63.13 | 624,200 |
| 3/3/2026 | $62.19 | $64.64 | $59.56 | $63.04 | 1.19M |
| 3/2/2026 | $61.88 | $64.37 | $61.51 | $62.90 | 518,540 |
| 2/27/2026 | $64.13 | $65.05 | $62.17 | $62.98 | 714,702 |
| 2/26/2026 | $66.24 | $66.25 | $63.07 | $64.75 | 940,343 |
| 2/25/2026 | $69.00 | $69.00 | $66.40 | $66.53 | 460,986 |
| 2/24/2026 | $67.12 | $68.96 | $64.83 | $68.91 | 776,458 |
| 2/23/2026 | $67.78 | $68.26 | $66.16 | $67.12 | 801,500 |