Shield Therapeutics Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 106.00 106.75 104.40 105.50 112,028
Jul 18, 2019 106.90 106.90 103.40 104.00 130,456
Jul 17, 2019 106.85 108.18 105.00 105.50 226,778
Jul 16, 2019 113.00 113.00 105.00 106.50 88,092
Jul 15, 2019 115.00 115.00 110.15 110.50 123,931
Jul 12, 2019 0.00 115.45 115.00 115.50 54,088
Jul 11, 2019 113.60 115.00 113.00 114.50 79,282
Jul 10, 2019 113.00 115.00 112.00 113.00 330,164
Jul 9, 2019 107.10 112.45 107.10 110.50 176,028
Jul 8, 2019 110.00 110.00 107.00 107.00 52,304
Jul 5, 2019 105.00 112.00 103.95 108.50 232,192
Jul 4, 2019 105.70 105.70 103.50 103.50 256,181
Jul 3, 2019 103.00 105.70 103.00 104.50 48,127
Jul 2, 2019 105.00 109.00 103.00 105.00 82,077
Jul 1, 2019 111.00 111.50 107.00 107.50 51,791
Jun 28, 2019 111.72 114.00 109.00 110.00 75,518
Jun 27, 2019 111.90 114.00 109.00 111.00 78,917
Jun 26, 2019 109.47 112.00 105.00 110.50 107,901
Jun 25, 2019 111.56 114.00 104.00 114.00 109,241
Jun 24, 2019 115.00 115.00 112.00 113.00 37,568
Jun 21, 2019 114.70 114.70 112.85 113.50 7,532
Jun 20, 2019 111.00 115.00 111.00 113.50 57,475
Jun 19, 2019 111.20 113.00 111.00 112.00 6,984
Jun 18, 2019 112.50 113.55 111.30 113.00 6,846
Jun 17, 2019 111.00 113.55 107.01 112.50 114,090
Jun 14, 2019 113.50 114.10 112.00 113.50 37,231
Jun 13, 2019 113.80 114.00 112.00 115.50 52,210
Jun 12, 2019 115.87 115.87 112.00 113.00 20,686
Jun 11, 2019 115.02 117.40 115.00 116.00 28,652
Jun 10, 2019 112.95 117.70 112.95 114.00 103,664
Jun 7, 2019 114.15 120.00 112.00 112.50 132,955
Jun 6, 2019 119.00 121.04 113.75 114.00 99,608
Jun 5, 2019 121.20 121.50 110.00 120.50 276,909
Jun 4, 2019 113.53 123.80 113.53 119.00 454,020
Jun 3, 2019 110.00 114.40 93.50 113.50 478,405
May 31, 2019 118.00 118.32 113.30 114.00 180,311
May 30, 2019 119.50 121.00 117.50 118.50 102,642
May 29, 2019 114.80 122.25 114.80 119.50 239,292
May 28, 2019 113.00 116.80 113.00 114.00 148,446
May 27, 2019 109.00 0.00 0.00 112.50 0
May 24, 2019 109.00 114.00 108.60 112.50 133,406
May 23, 2019 115.90 116.68 108.00 108.50 222,556
May 22, 2019 114.80 119.50 114.02 115.00 511,841
May 21, 2019 109.98 116.00 109.08 114.50 532,611
May 20, 2019 107.70 110.90 106.04 109.50 349,019
May 17, 2019 107.98 109.42 104.25 105.00 132,785
May 16, 2019 100.00 111.00 99.35 107.50 501,471
May 15, 2019 99.90 100.00 99.30 99.50 484,839
May 14, 2019 95.10 100.00 93.90 99.50 576,137
May 13, 2019 96.00 96.00 92.84 94.50 110,793
Showing 1 to 50 of 260