Ontrak, Inc. (OTRK)
USD 1.49
(3.47%)
USD 1.49
(3.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Apr, 2024 | 4.71 | 4.79 | 4.35 | 4.43 | 23.22 Thousand |
| 26 Apr, 2024 | 4.85 | 5.08 | 4.25 | 4.39 | 90.44 Thousand |
| 25 Apr, 2024 | 4.88 | 5.1 | 4.83 | 5.0 | 28.46 Thousand |
| 24 Apr, 2024 | 5.55 | 5.82 | 4.88 | 5.03 | 61.78 Thousand |
| 23 Apr, 2024 | 5.02 | 5.55 | 4.65 | 5.19 | 117.18 Thousand |
| 22 Apr, 2024 | 4.18 | 4.65 | 4.07 | 4.45 | 120.03 Thousand |
| 19 Apr, 2024 | 4.16 | 4.16 | 3.6 | 3.79 | 120 Thousand |
| 18 Apr, 2024 | 5.48 | 5.49 | 3.92 | 4.12 | 176.72 Thousand |
| 17 Apr, 2024 | 5.48 | 5.86 | 5.48 | 5.48 | 221.15 Thousand |
| 16 Apr, 2024 | 6.68 | 7.59 | 6.3 | 6.9 | 391.85 Thousand |
NOU
KETL
KIN2
MBRX
NA
AGNCN