Timing Pharmaceutial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.10	20.10	19.30	19.85	19.85	-1.24%	38,003
Sep 2, 2026	20.30	20.30	19.40	20.10	20.10	-0.99%	51,356
Sep 1, 2026	19.65	20.30	18.90	20.30	20.30	6.84%	72,007
Aug 31, 2026	19.20	19.50	18.95	19.00	19.00	-1.30%	33,852
Aug 28, 2026	18.25	19.25	18.25	19.25	19.25	0.52%	5,092
Aug 27, 2026	19.20	19.20	18.25	19.15	19.15	-0.26%	5,211
Aug 26, 2026	19.40	19.40	18.85	19.20	19.20	-1.03%	6,103
Aug 25, 2026	19.30	19.40	19.00	19.40	19.40	0.26%	2,003
Aug 24, 2026	18.60	19.40	18.60	19.35	19.35	-	30,612
Aug 21, 2026	19.20	19.35	19.00	19.35	19.35	0.26%	35,541
Aug 20, 2026	18.80	19.35	18.80	19.30	19.30	2.39%	11,361
Aug 19, 2026	19.00	19.00	18.30	18.85	18.85	-1.05%	14,042
Aug 18, 2026	19.15	19.15	18.15	19.05	19.05	-0.78%	49,366
Aug 17, 2026	19.15	19.20	18.90	19.20	19.20	0.26%	11,065
Aug 14, 2026	18.90	19.20	18.90	19.15	19.15	0.79%	23,602
Aug 13, 2026	18.75	20.25	18.75	19.00	19.00	5.56%	77,296
Aug 12, 2026	18.75	18.80	17.95	18.00	18.00	-4.00%	57,826
Aug 11, 2026	18.80	18.80	17.95	18.75	18.75	-0.27%	7,008
Aug 10, 2026	18.05	18.85	17.90	18.80	18.80	-0.53%	48,002
Aug 7, 2026	19.45	19.45	18.50	18.90	18.90	-2.83%	26,103
Aug 6, 2026	19.45	19.50	18.60	19.45	19.45	-	7,337
Aug 5, 2026	19.45	19.45	18.60	19.45	19.45	-	5,646
Aug 4, 2026	18.65	19.45	18.50	19.45	19.45	4.57%	17,012
Aug 3, 2026	18.65	18.65	17.90	18.60	18.60	1.39%	2,072
Jul 31, 2026	18.00	19.10	17.80	18.80	18.34	7.43%	23,172
Jul 30, 2026	17.80	18.70	17.25	17.50	17.08	-6.42%	83,444
Jul 29, 2026	18.90	19.80	16.35	18.70	18.25	-5.79%	141,131
Jul 28, 2026	18.95	19.85	18.90	19.85	19.37	-	15,022
Jul 27, 2026	19.85	19.85	19.00	19.85	19.37	-	7,024
Jul 24, 2026	19.70	19.85	19.00	19.85	19.37	0.76%	5,019
Jul 23, 2026	19.80	20.55	18.90	19.70	19.22	-0.51%	20,004
Jul 22, 2026	19.75	19.80	19.00	19.80	19.32	1.54%	7,002
Jul 21, 2026	19.70	19.95	19.00	19.50	19.03	-1.02%	49,504
Jul 20, 2026	18.75	19.75	18.70	19.70	19.22	0.25%	92,106
Jul 17, 2026	19.25	20.15	18.75	19.65	19.17	-2.48%	100,231
Jul 16, 2026	20.20	20.20	19.25	20.15	19.66	4.95%	15,352
Jul 15, 2026	20.05	20.35	19.20	19.20	18.73	-4.24%	26,544
Jul 14, 2026	19.70	20.05	19.70	20.05	19.56	1.78%	4,001
Jul 13, 2026	19.95	20.85	19.15	19.70	19.22	-5.52%	47,447
Jul 9, 2026	20.20	20.85	19.50	20.85	20.34	3.22%	117,009
Jul 8, 2026	20.20	20.20	19.35	20.20	19.71	-	238,057
Jul 7, 2026	20.50	21.05	19.65	20.20	19.71	-0.74%	510,048
Jul 6, 2026	19.60	20.75	19.60	20.35	19.86	0.49%	413,602
Jul 3, 2026	20.35	20.40	19.45	20.25	19.76	-0.49%	161,265
Jul 2, 2026	20.30	20.35	19.35	20.35	19.86	0.25%	31,253
Jul 1, 2026	20.15	20.35	19.40	20.30	19.81	0.74%	60,586
Jun 30, 2026	20.45	20.45	19.25	20.15	19.66	-1.47%	63,989
Jun 29, 2026	20.25	20.45	19.30	20.45	19.95	0.99%	66,214
Jun 26, 2026	20.35	20.35	19.30	20.25	19.76	-0.49%	705,111
Jun 25, 2026	20.35	20.35	19.40	20.35	19.86	-	209,712