Ontrak, Inc. (OTRK)
USD 1.45
(-5.84%)
USD 1.45
(-5.84%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Apr, 2024 | 5.48 | 6.0 | 5.4 | 5.58 | 96.37 Thousand |
| 09 Apr, 2024 | 5.4 | 6.3 | 5.3 | 5.48 | 141.42 Thousand |
| 08 Apr, 2024 | 5.25 | 5.63 | 5.24 | 5.44 | 76.76 Thousand |
| 05 Apr, 2024 | 5.4 | 5.85 | 4.8 | 5.09 | 171.05 Thousand |
| 04 Apr, 2024 | 6.56 | 6.75 | 5.55 | 5.85 | 155.72 Thousand |
| 03 Apr, 2024 | 7.01 | 7.32 | 6.0 | 6.56 | 228.05 Thousand |
| 02 Apr, 2024 | 6.95 | 8.61 | 6.6 | 7.35 | 409.78 Thousand |
| 01 Apr, 2024 | 8.55 | 8.55 | 6.6 | 6.68 | 348.36 Thousand |
| 28 Mar, 2024 | 8.78 | 16.05 | 5.67 | 7.6 | 2.92 Million |
| 27 Mar, 2024 | 6.88 | 9.55 | 6.83 | 8.93 | 1.43 Million |
NOU
KETL
KIN2
MBRX
NA
AGNCN