Timing Pharmaceutial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.25	20.45	19.55	20.45	20.45	0.99%	45,228
Jun 17, 2026	20.20	20.25	19.30	20.25	20.25	0.25%	38,734
Jun 16, 2026	20.15	20.55	19.20	20.20	20.20	0.25%	119,580
Jun 15, 2026	20.40	20.40	19.05	20.15	20.15	-1.23%	62,614
Jun 12, 2026	20.30	20.40	19.45	20.40	20.40	0.49%	88,610
Jun 11, 2026	20.30	20.35	19.20	20.30	20.30	-	86,477
Jun 10, 2026	20.30	20.35	19.35	20.30	20.30	-	39,142
Jun 9, 2026	20.50	20.50	19.45	20.30	20.30	-0.98%	59,036
Jun 8, 2026	20.20	21.00	19.55	20.50	20.50	1.99%	183,344
Jun 5, 2026	20.15	20.75	19.25	20.10	20.10	-0.25%	141,336
Jun 4, 2026	20.10	20.15	19.25	20.15	20.15	0.25%	55,008
Jun 3, 2026	20.35	20.35	19.00	20.10	20.10	-1.23%	184,852
Jun 2, 2026	20.45	20.45	19.50	20.35	20.35	-0.49%	181,716
Jun 1, 2026	18.90	20.45	18.90	20.45	20.45	3.54%	68,207
May 29, 2026	20.20	20.20	18.90	19.75	19.75	-1.99%	207,053
May 28, 2026	20.15	20.15	19.20	20.15	20.15	1.26%	163,030
May 27, 2026	20.85	20.85	19.35	19.90	19.90	-4.10%	112,561
May 26, 2026	21.00	21.00	19.00	20.75	20.75	-0.72%	252,040
May 25, 2026	21.65	21.65	20.10	20.90	20.90	-3.46%	212,981
May 22, 2026	20.45	21.65	20.00	21.65	21.65	5.87%	418,585
May 21, 2026	20.50	20.50	19.55	20.45	20.45	-	37,605
May 20, 2026	20.35	20.65	19.40	20.45	20.45	0.49%	168,868
May 19, 2026	20.15	20.35	19.15	20.35	20.35	0.99%	193,713
May 18, 2026	20.70	21.20	19.25	20.15	20.15	-2.89%	255,548
May 15, 2026	20.75	20.75	19.75	20.75	20.75	-	100,039
May 14, 2026	20.95	21.45	19.85	20.75	20.75	-0.95%	100,361
May 13, 2026	20.50	21.45	20.00	20.95	20.95	-2.56%	185,626
May 12, 2026	22.05	24.20	20.50	21.50	21.50	-2.49%	524,628
May 11, 2026	20.20	22.30	20.20	22.05	22.05	9.43%	350,414
May 8, 2026	19.35	20.25	19.20	20.15	20.15	-0.49%	66,578
May 7, 2026	20.45	20.50	19.35	20.25	20.25	-0.98%	183,571
May 6, 2026	20.45	20.50	19.55	20.45	20.45	-	44,060
May 5, 2026	20.50	20.50	19.55	20.45	20.45	-	65,887
May 4, 2026	20.80	20.80	19.55	20.45	20.45	-1.45%	101,001
Apr 30, 2026	20.80	20.80	19.80	20.75	20.75	-	93,818
Apr 29, 2026	21.00	21.50	19.55	20.75	20.75	-1.19%	78,579
Apr 28, 2026	21.85	21.90	20.00	21.00	21.00	-3.89%	167,096
Apr 27, 2026	22.05	23.15	20.85	21.85	21.85	-5.41%	153,496
Apr 24, 2026	23.00	23.45	21.90	23.10	23.10	0.65%	229,185
Apr 23, 2026	23.35	24.25	21.85	22.95	22.95	-2.13%	336,380
Apr 22, 2026	23.15	24.10	21.70	23.45	23.45	2.40%	631,970
Apr 21, 2026	24.60	25.30	20.50	22.90	22.90	-6.72%	1,710,320
Apr 20, 2026	24.50	27.35	23.00	24.55	24.55	-3.73%	1,492,226
Apr 17, 2026	20.00	26.30	19.10	25.50	25.50	27.82%	1,499,468
Apr 16, 2026	20.10	20.75	19.05	19.95	19.95	0.76%	104,548
Apr 15, 2026	19.20	20.10	19.20	19.80	19.80	3.13%	200,287
Apr 14, 2026	20.10	20.15	19.20	19.20	19.20	-4.48%	17,102
Apr 13, 2026	20.10	20.15	19.90	20.10	20.10	-	16,150
Apr 10, 2026	19.20	20.10	19.20	20.10	20.10	3.61%	12,100
Apr 9, 2026	19.50	20.10	19.20	19.40	19.40	-0.51%	64,450