NasdaqCM - Delayed Quote • USD
BioLife Solutions, Inc. (BLFS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.78 | 17.12 | 16.12 | 16.86 | 16.86 | 399,300 |
Apr 24, 2024 | 17.09 | 18.02 | 16.90 | 17.19 | 17.19 | 522,800 |
Apr 23, 2024 | 16.88 | 17.71 | 16.80 | 17.02 | 17.02 | 527,600 |
Apr 22, 2024 | 15.95 | 16.98 | 15.72 | 16.80 | 16.80 | 560,000 |
Apr 19, 2024 | 15.83 | 16.01 | 15.42 | 15.86 | 15.86 | 475,100 |
Apr 18, 2024 | 15.03 | 16.04 | 14.84 | 15.86 | 15.86 | 601,200 |
Apr 17, 2024 | 16.22 | 16.39 | 15.09 | 15.14 | 15.14 | 313,400 |
Apr 16, 2024 | 15.56 | 16.69 | 15.10 | 16.00 | 16.00 | 429,100 |
Apr 15, 2024 | 16.45 | 16.75 | 15.47 | 15.68 | 15.68 | 373,600 |
Apr 12, 2024 | 16.89 | 17.06 | 16.25 | 16.50 | 16.50 | 177,800 |
Apr 11, 2024 | 17.49 | 17.49 | 16.94 | 17.10 | 17.10 | 158,600 |
Apr 10, 2024 | 17.26 | 17.90 | 17.19 | 17.26 | 17.26 | 280,900 |
Apr 9, 2024 | 17.35 | 18.48 | 17.30 | 18.16 | 18.16 | 318,000 |
Apr 8, 2024 | 17.19 | 17.68 | 17.15 | 17.31 | 17.31 | 261,300 |
Apr 5, 2024 | 17.39 | 17.62 | 17.08 | 17.13 | 17.13 | 207,000 |
Apr 4, 2024 | 18.21 | 18.67 | 17.49 | 17.51 | 17.51 | 330,700 |
Apr 3, 2024 | 17.45 | 17.75 | 17.18 | 17.32 | 17.32 | 346,300 |
Apr 2, 2024 | 17.41 | 18.02 | 17.19 | 17.60 | 17.60 | 518,600 |
Apr 1, 2024 | 18.30 | 18.76 | 17.39 | 17.90 | 17.90 | 470,200 |
Mar 28, 2024 | 18.43 | 19.02 | 18.43 | 18.55 | 18.55 | 519,500 |
Mar 27, 2024 | 18.37 | 18.53 | 17.95 | 18.46 | 18.46 | 599,900 |
Mar 26, 2024 | 18.92 | 19.18 | 18.10 | 18.10 | 18.10 | 394,000 |
Mar 25, 2024 | 18.63 | 19.02 | 18.27 | 18.80 | 18.80 | 271,200 |
Mar 22, 2024 | 18.31 | 18.84 | 18.14 | 18.62 | 18.62 | 225,900 |
Mar 21, 2024 | 17.97 | 18.34 | 17.42 | 18.26 | 18.26 | 464,500 |
Mar 20, 2024 | 17.81 | 18.26 | 17.37 | 17.91 | 17.91 | 263,500 |
Mar 19, 2024 | 16.74 | 17.70 | 16.74 | 17.64 | 17.64 | 193,400 |
Mar 18, 2024 | 17.36 | 17.80 | 16.96 | 17.00 | 17.00 | 238,400 |
Mar 15, 2024 | 17.18 | 17.60 | 16.94 | 17.32 | 17.32 | 506,800 |
Mar 14, 2024 | 17.46 | 17.91 | 17.04 | 17.26 | 17.26 | 373,400 |
Mar 13, 2024 | 16.62 | 17.65 | 16.61 | 17.61 | 17.61 | 278,500 |
Mar 12, 2024 | 16.96 | 17.12 | 16.38 | 16.65 | 16.65 | 529,800 |
Mar 11, 2024 | 17.28 | 17.63 | 16.95 | 16.98 | 16.98 | 282,900 |
Mar 8, 2024 | 17.42 | 17.82 | 17.08 | 17.36 | 17.36 | 472,200 |
Mar 7, 2024 | 17.86 | 17.93 | 17.10 | 17.26 | 17.26 | 386,600 |
Mar 6, 2024 | 17.22 | 17.87 | 16.86 | 17.52 | 17.52 | 684,100 |
Mar 5, 2024 | 17.84 | 18.14 | 16.76 | 17.02 | 17.02 | 505,700 |
Mar 4, 2024 | 18.10 | 19.12 | 17.47 | 18.15 | 18.15 | 613,500 |
Mar 1, 2024 | 14.55 | 18.42 | 14.50 | 17.97 | 17.97 | 986,100 |
Feb 29, 2024 | 17.52 | 17.93 | 16.78 | 16.90 | 16.90 | 453,400 |
Feb 28, 2024 | 16.81 | 17.56 | 16.51 | 17.10 | 17.10 | 424,300 |
Feb 27, 2024 | 17.74 | 18.05 | 17.08 | 17.11 | 17.11 | 280,200 |
Feb 26, 2024 | 17.38 | 18.16 | 17.15 | 17.60 | 17.60 | 253,000 |
Feb 23, 2024 | 17.87 | 17.97 | 17.46 | 17.50 | 17.50 | 302,600 |
Feb 22, 2024 | 17.53 | 18.00 | 17.25 | 17.79 | 17.79 | 266,000 |
Feb 21, 2024 | 17.50 | 17.59 | 17.16 | 17.50 | 17.50 | 266,600 |
Feb 20, 2024 | 17.31 | 17.71 | 17.26 | 17.59 | 17.59 | 320,800 |
Feb 16, 2024 | 17.93 | 18.28 | 17.65 | 17.65 | 17.65 | 233,000 |
Feb 15, 2024 | 17.99 | 18.41 | 17.68 | 18.19 | 18.19 | 597,000 |
Feb 14, 2024 | 18.00 | 18.27 | 17.57 | 17.82 | 17.82 | 405,000 |
Feb 13, 2024 | 17.84 | 18.04 | 17.06 | 17.50 | 17.50 | 492,500 |
Feb 12, 2024 | 18.83 | 19.10 | 18.40 | 18.82 | 18.82 | 407,000 |
Feb 9, 2024 | 18.82 | 19.02 | 18.34 | 18.65 | 18.65 | 234,400 |
Feb 8, 2024 | 18.04 | 18.73 | 17.88 | 18.61 | 18.61 | 309,400 |
Feb 7, 2024 | 18.31 | 18.31 | 17.56 | 18.01 | 18.01 | 215,400 |
Feb 6, 2024 | 17.73 | 18.35 | 17.65 | 18.09 | 18.09 | 226,100 |
Feb 5, 2024 | 17.56 | 17.86 | 17.25 | 17.73 | 17.73 | 180,300 |
Feb 2, 2024 | 17.50 | 18.12 | 17.29 | 17.94 | 17.94 | 168,100 |
Feb 1, 2024 | 17.15 | 18.06 | 17.00 | 17.97 | 17.97 | 249,200 |
Jan 31, 2024 | 17.33 | 17.67 | 16.91 | 17.00 | 17.00 | 309,600 |
Jan 30, 2024 | 17.76 | 18.27 | 17.13 | 17.35 | 17.35 | 351,100 |
Jan 29, 2024 | 17.47 | 17.95 | 17.26 | 17.88 | 17.88 | 229,500 |
Jan 26, 2024 | 17.39 | 17.84 | 17.34 | 17.48 | 17.48 | 365,400 |
Jan 25, 2024 | 17.81 | 18.02 | 17.01 | 17.15 | 17.15 | 316,400 |
Jan 24, 2024 | 17.92 | 18.35 | 17.39 | 17.42 | 17.42 | 620,500 |
Jan 23, 2024 | 17.60 | 17.95 | 16.84 | 17.44 | 17.44 | 442,300 |
Jan 22, 2024 | 17.30 | 17.95 | 17.10 | 17.38 | 17.38 | 353,100 |
Jan 19, 2024 | 17.25 | 17.25 | 16.52 | 17.17 | 17.17 | 485,300 |
Jan 18, 2024 | 17.07 | 17.21 | 16.48 | 17.03 | 17.03 | 549,400 |
Jan 17, 2024 | 17.20 | 17.48 | 16.45 | 16.73 | 16.73 | 640,000 |
Jan 16, 2024 | 17.15 | 17.57 | 16.70 | 17.52 | 17.52 | 677,900 |
Jan 12, 2024 | 17.44 | 17.45 | 16.33 | 17.38 | 17.38 | 643,400 |
Jan 11, 2024 | 16.82 | 17.69 | 16.15 | 17.17 | 17.17 | 540,400 |
Jan 10, 2024 | 17.19 | 17.80 | 16.29 | 16.96 | 16.96 | 623,700 |
Jan 9, 2024 | 17.05 | 17.72 | 16.64 | 17.23 | 17.23 | 738,600 |
Jan 8, 2024 | 15.01 | 17.82 | 15.01 | 17.24 | 17.24 | 1,118,500 |
Jan 5, 2024 | 15.57 | 16.02 | 15.38 | 15.65 | 15.65 | 278,900 |
Jan 4, 2024 | 15.29 | 15.94 | 15.04 | 15.70 | 15.70 | 477,100 |
Jan 3, 2024 | 15.60 | 15.87 | 15.02 | 15.35 | 15.35 | 409,000 |
Jan 2, 2024 | 15.92 | 16.92 | 15.77 | 15.98 | 15.98 | 383,000 |
Dec 29, 2023 | 16.67 | 16.92 | 16.05 | 16.25 | 16.25 | 244,700 |
Dec 28, 2023 | 16.71 | 16.93 | 16.07 | 16.72 | 16.72 | 207,900 |
Dec 27, 2023 | 16.80 | 17.47 | 16.66 | 16.86 | 16.86 | 477,400 |
Dec 26, 2023 | 16.12 | 16.79 | 16.09 | 16.66 | 16.66 | 289,500 |
Dec 22, 2023 | 15.90 | 16.55 | 15.80 | 16.03 | 16.03 | 241,700 |
Dec 21, 2023 | 15.56 | 16.05 | 15.03 | 15.75 | 15.75 | 319,900 |
Dec 20, 2023 | 15.90 | 16.00 | 15.25 | 15.27 | 15.27 | 402,300 |
Dec 19, 2023 | 15.07 | 16.09 | 14.83 | 15.84 | 15.84 | 424,600 |
Dec 18, 2023 | 15.01 | 15.10 | 14.49 | 14.82 | 14.82 | 387,900 |
Dec 15, 2023 | 14.80 | 15.21 | 14.50 | 14.95 | 14.95 | 1,248,100 |
Dec 14, 2023 | 13.99 | 14.88 | 13.99 | 14.59 | 14.59 | 896,100 |
Dec 13, 2023 | 12.66 | 13.93 | 12.45 | 13.89 | 13.89 | 294,800 |
Dec 12, 2023 | 12.85 | 12.85 | 12.46 | 12.70 | 12.70 | 203,300 |
Dec 11, 2023 | 13.30 | 13.31 | 12.73 | 12.87 | 12.87 | 244,100 |
Dec 8, 2023 | 12.67 | 13.42 | 12.53 | 13.26 | 13.26 | 225,600 |
Dec 7, 2023 | 13.04 | 13.13 | 12.64 | 12.72 | 12.72 | 334,800 |
Dec 6, 2023 | 13.43 | 13.59 | 12.86 | 13.04 | 13.04 | 359,000 |
Dec 5, 2023 | 13.80 | 13.90 | 13.15 | 13.28 | 13.28 | 541,400 |
Dec 4, 2023 | 13.12 | 13.91 | 13.12 | 13.86 | 13.86 | 462,000 |
Dec 1, 2023 | 12.30 | 13.30 | 11.91 | 13.25 | 13.25 | 2,238,400 |
Nov 30, 2023 | 12.47 | 12.80 | 12.12 | 12.37 | 12.37 | 400,100 |
Nov 29, 2023 | 13.00 | 13.62 | 12.46 | 12.51 | 12.51 | 565,700 |
Nov 28, 2023 | 13.38 | 13.55 | 12.31 | 12.75 | 12.75 | 788,500 |
Nov 27, 2023 | 13.96 | 14.04 | 13.36 | 13.44 | 13.44 | 1,049,800 |
Nov 24, 2023 | 13.55 | 14.21 | 12.79 | 14.08 | 14.08 | 223,000 |
Nov 22, 2023 | 13.80 | 13.90 | 13.35 | 13.57 | 13.57 | 293,600 |
Nov 21, 2023 | 13.28 | 13.71 | 13.22 | 13.63 | 13.63 | 352,300 |
Nov 20, 2023 | 12.78 | 13.73 | 12.73 | 13.41 | 13.41 | 725,100 |
Nov 17, 2023 | 11.98 | 12.82 | 11.69 | 12.77 | 12.77 | 602,800 |
Nov 16, 2023 | 12.25 | 12.26 | 11.40 | 11.96 | 11.96 | 817,800 |
Nov 15, 2023 | 11.95 | 12.68 | 11.95 | 12.34 | 12.34 | 399,900 |
Nov 14, 2023 | 11.25 | 12.23 | 11.00 | 11.97 | 11.97 | 897,700 |
Nov 13, 2023 | 10.78 | 10.91 | 9.92 | 10.78 | 10.78 | 548,100 |
Nov 10, 2023 | 10.93 | 11.45 | 10.06 | 10.95 | 10.95 | 1,141,100 |
Nov 9, 2023 | 11.63 | 12.12 | 11.33 | 11.39 | 11.39 | 717,400 |
Nov 8, 2023 | 11.64 | 11.86 | 11.14 | 11.61 | 11.61 | 332,200 |
Nov 7, 2023 | 10.96 | 11.72 | 10.76 | 11.59 | 11.59 | 297,600 |
Nov 6, 2023 | 11.48 | 11.52 | 10.91 | 11.05 | 11.05 | 399,300 |
Nov 3, 2023 | 11.30 | 12.37 | 11.13 | 11.42 | 11.42 | 546,800 |
Nov 2, 2023 | 10.33 | 11.10 | 10.33 | 11.05 | 11.05 | 526,300 |
Nov 1, 2023 | 9.92 | 10.31 | 9.71 | 10.23 | 10.23 | 495,500 |
Oct 31, 2023 | 8.98 | 10.19 | 8.98 | 10.10 | 10.10 | 565,100 |
Oct 30, 2023 | 9.47 | 9.55 | 8.92 | 8.99 | 8.99 | 635,500 |
Oct 27, 2023 | 9.46 | 9.81 | 9.23 | 9.34 | 9.34 | 455,300 |
Oct 26, 2023 | 9.53 | 9.81 | 9.35 | 9.46 | 9.46 | 298,900 |
Oct 25, 2023 | 9.76 | 9.83 | 9.26 | 9.53 | 9.53 | 720,900 |
Oct 24, 2023 | 10.29 | 11.02 | 9.72 | 9.86 | 9.86 | 1,391,600 |
Oct 23, 2023 | 10.15 | 10.38 | 9.71 | 9.76 | 9.76 | 487,200 |
Oct 20, 2023 | 11.06 | 11.13 | 9.76 | 10.20 | 10.20 | 1,456,600 |
Oct 19, 2023 | 11.63 | 11.63 | 11.15 | 11.19 | 11.19 | 713,500 |
Oct 18, 2023 | 12.21 | 12.21 | 11.58 | 11.62 | 11.62 | 264,400 |
Oct 17, 2023 | 12.20 | 12.70 | 12.06 | 12.39 | 12.39 | 308,700 |
Oct 16, 2023 | 12.01 | 12.78 | 11.88 | 12.39 | 12.39 | 316,400 |
Oct 13, 2023 | 11.98 | 13.03 | 11.81 | 12.05 | 12.05 | 254,500 |
Oct 12, 2023 | 12.97 | 13.02 | 11.50 | 11.96 | 11.96 | 502,300 |
Oct 11, 2023 | 13.68 | 13.89 | 12.98 | 13.01 | 13.01 | 383,000 |
Oct 10, 2023 | 13.23 | 13.57 | 13.00 | 13.55 | 13.55 | 453,400 |
Oct 9, 2023 | 13.43 | 13.49 | 13.20 | 13.31 | 13.31 | 347,400 |
Oct 6, 2023 | 13.08 | 13.59 | 12.92 | 13.54 | 13.54 | 418,900 |
Oct 5, 2023 | 13.50 | 13.63 | 12.80 | 13.26 | 13.26 | 443,600 |
Oct 4, 2023 | 13.71 | 13.71 | 13.49 | 13.59 | 13.59 | 291,300 |
Oct 3, 2023 | 13.32 | 13.73 | 13.18 | 13.70 | 13.70 | 307,800 |
Oct 2, 2023 | 13.78 | 13.78 | 13.17 | 13.43 | 13.43 | 399,800 |
Sep 29, 2023 | 14.21 | 14.25 | 13.74 | 13.81 | 13.81 | 442,000 |
Sep 28, 2023 | 14.00 | 14.73 | 13.76 | 14.05 | 14.05 | 510,400 |
Sep 27, 2023 | 13.94 | 14.27 | 13.59 | 14.05 | 14.05 | 463,100 |
Sep 26, 2023 | 13.25 | 13.81 | 13.14 | 13.72 | 13.72 | 529,000 |
Sep 25, 2023 | 12.97 | 13.38 | 12.87 | 13.30 | 13.30 | 287,700 |
Sep 22, 2023 | 12.79 | 13.28 | 12.70 | 13.15 | 13.15 | 353,900 |
Sep 21, 2023 | 12.47 | 12.80 | 12.36 | 12.68 | 12.68 | 377,500 |
Sep 20, 2023 | 12.95 | 13.17 | 12.67 | 12.70 | 12.70 | 702,500 |
Sep 19, 2023 | 12.71 | 12.93 | 12.55 | 12.84 | 12.84 | 628,700 |
Sep 18, 2023 | 12.88 | 12.89 | 12.33 | 12.73 | 12.73 | 455,500 |
Sep 15, 2023 | 13.65 | 13.73 | 12.65 | 12.94 | 12.94 | 1,039,800 |
Sep 14, 2023 | 13.99 | 14.13 | 13.41 | 13.65 | 13.65 | 440,300 |
Sep 13, 2023 | 13.90 | 14.65 | 13.76 | 14.01 | 14.01 | 395,700 |
Sep 12, 2023 | 13.58 | 14.03 | 13.46 | 14.00 | 14.00 | 295,900 |
Sep 11, 2023 | 13.53 | 13.98 | 13.15 | 13.76 | 13.76 | 288,500 |
Sep 8, 2023 | 13.00 | 13.54 | 12.63 | 13.33 | 13.33 | 436,600 |
Sep 7, 2023 | 13.63 | 13.77 | 12.94 | 13.00 | 13.00 | 590,200 |
Sep 6, 2023 | 13.60 | 14.08 | 13.56 | 13.83 | 13.83 | 512,700 |
Sep 5, 2023 | 13.23 | 13.67 | 12.83 | 13.55 | 13.55 | 913,300 |
Sep 1, 2023 | 13.39 | 13.66 | 13.25 | 13.40 | 13.40 | 360,500 |
Aug 31, 2023 | 13.16 | 13.52 | 13.05 | 13.21 | 13.21 | 668,000 |
Aug 30, 2023 | 12.56 | 13.06 | 12.25 | 13.02 | 13.02 | 627,400 |
Aug 29, 2023 | 11.14 | 12.78 | 11.09 | 12.68 | 12.68 | 819,600 |
Aug 28, 2023 | 10.97 | 11.25 | 10.85 | 11.14 | 11.14 | 386,500 |
Aug 25, 2023 | 11.00 | 11.18 | 10.86 | 10.92 | 10.92 | 279,800 |
Aug 24, 2023 | 11.27 | 11.39 | 10.61 | 11.00 | 11.00 | 384,000 |
Aug 23, 2023 | 11.31 | 11.43 | 11.10 | 11.26 | 11.26 | 461,900 |
Aug 22, 2023 | 10.98 | 11.45 | 10.85 | 11.26 | 11.26 | 574,800 |
Aug 21, 2023 | 10.80 | 11.10 | 10.48 | 10.94 | 10.94 | 716,600 |
Aug 18, 2023 | 11.36 | 11.47 | 10.76 | 10.81 | 10.81 | 568,800 |
Aug 17, 2023 | 11.66 | 11.70 | 11.45 | 11.54 | 11.54 | 313,700 |
Aug 16, 2023 | 12.19 | 12.48 | 11.67 | 11.67 | 11.67 | 347,600 |
Aug 15, 2023 | 12.48 | 12.78 | 12.26 | 12.27 | 12.27 | 494,000 |
Aug 14, 2023 | 12.85 | 12.85 | 12.34 | 12.60 | 12.60 | 627,100 |
Aug 11, 2023 | 12.37 | 12.43 | 11.83 | 12.14 | 12.14 | 757,300 |
Aug 10, 2023 | 13.03 | 13.16 | 12.11 | 12.42 | 12.42 | 829,600 |
Aug 9, 2023 | 15.51 | 15.69 | 12.79 | 13.11 | 13.11 | 2,242,100 |
Aug 8, 2023 | 18.60 | 18.68 | 17.72 | 18.39 | 18.39 | 516,900 |
Aug 7, 2023 | 19.21 | 19.25 | 18.40 | 18.64 | 18.64 | 322,600 |
Aug 4, 2023 | 18.85 | 19.46 | 18.74 | 19.22 | 19.22 | 422,500 |
Aug 3, 2023 | 19.26 | 19.40 | 18.48 | 18.78 | 18.78 | 382,800 |
Aug 2, 2023 | 19.12 | 19.62 | 18.88 | 19.40 | 19.40 | 184,800 |
Aug 1, 2023 | 19.67 | 19.67 | 19.02 | 19.34 | 19.34 | 179,400 |
Jul 31, 2023 | 19.75 | 20.24 | 19.74 | 19.88 | 19.88 | 176,200 |
Jul 28, 2023 | 19.76 | 20.14 | 19.70 | 19.74 | 19.74 | 145,900 |
Jul 27, 2023 | 19.81 | 19.99 | 19.49 | 19.56 | 19.56 | 206,000 |
Jul 26, 2023 | 19.28 | 19.61 | 19.11 | 19.44 | 19.44 | 311,600 |
Jul 25, 2023 | 19.43 | 19.68 | 19.35 | 19.41 | 19.41 | 155,400 |
Jul 24, 2023 | 20.03 | 20.08 | 19.30 | 19.54 | 19.54 | 194,500 |
Jul 21, 2023 | 20.09 | 20.40 | 19.92 | 20.07 | 20.07 | 233,600 |
Jul 20, 2023 | 20.23 | 20.24 | 19.95 | 20.03 | 20.03 | 200,900 |
Jul 19, 2023 | 20.44 | 21.08 | 20.20 | 20.23 | 20.23 | 207,100 |
Jul 18, 2023 | 20.17 | 20.59 | 20.00 | 20.35 | 20.35 | 241,400 |
Jul 17, 2023 | 19.83 | 20.31 | 19.41 | 20.17 | 20.17 | 266,200 |
Jul 14, 2023 | 20.46 | 20.46 | 19.59 | 19.62 | 19.62 | 389,300 |
Jul 13, 2023 | 21.47 | 21.50 | 19.92 | 20.50 | 20.50 | 697,100 |
Jul 12, 2023 | 23.32 | 23.32 | 22.51 | 22.87 | 22.87 | 332,500 |
Jul 11, 2023 | 21.51 | 23.85 | 21.51 | 22.96 | 22.96 | 475,200 |
Jul 10, 2023 | 20.31 | 21.30 | 20.31 | 21.29 | 21.29 | 269,200 |
Jul 7, 2023 | 20.59 | 20.91 | 20.25 | 20.37 | 20.37 | 203,700 |
Jul 6, 2023 | 20.11 | 20.65 | 19.65 | 20.57 | 20.57 | 347,400 |
Jul 5, 2023 | 21.40 | 21.40 | 20.13 | 20.40 | 20.40 | 313,000 |
Jul 3, 2023 | 22.11 | 22.53 | 21.46 | 21.50 | 21.50 | 164,600 |
Jun 30, 2023 | 22.86 | 23.02 | 22.08 | 22.10 | 22.10 | 207,000 |
Jun 29, 2023 | 22.58 | 23.39 | 22.45 | 22.59 | 22.59 | 259,600 |
Jun 28, 2023 | 22.90 | 22.92 | 22.33 | 22.59 | 22.59 | 341,800 |
Jun 27, 2023 | 22.79 | 23.16 | 22.45 | 22.92 | 22.92 | 312,600 |
Jun 26, 2023 | 22.90 | 23.23 | 22.52 | 22.71 | 22.71 | 306,600 |
Jun 23, 2023 | 23.05 | 23.46 | 22.72 | 23.02 | 23.02 | 1,456,700 |
Jun 22, 2023 | 23.44 | 23.73 | 22.77 | 23.45 | 23.45 | 486,000 |
Jun 21, 2023 | 24.06 | 24.06 | 22.11 | 23.54 | 23.54 | 460,100 |
Jun 20, 2023 | 23.39 | 24.35 | 22.72 | 24.12 | 24.12 | 358,400 |
Jun 16, 2023 | 23.20 | 23.90 | 22.88 | 23.62 | 23.62 | 593,300 |
Jun 15, 2023 | 23.01 | 23.36 | 22.59 | 22.82 | 22.82 | 201,500 |
Jun 14, 2023 | 24.34 | 24.34 | 23.00 | 23.21 | 23.21 | 217,600 |
Jun 13, 2023 | 24.00 | 24.46 | 23.12 | 24.34 | 24.34 | 327,900 |
Jun 12, 2023 | 22.81 | 24.18 | 22.57 | 24.00 | 24.00 | 294,200 |
Jun 9, 2023 | 23.21 | 23.44 | 22.62 | 22.68 | 22.68 | 200,200 |
Jun 8, 2023 | 23.44 | 23.73 | 23.12 | 23.18 | 23.18 | 236,700 |
Jun 7, 2023 | 24.16 | 24.45 | 23.58 | 23.61 | 23.61 | 321,600 |
Jun 6, 2023 | 23.68 | 24.50 | 23.34 | 24.08 | 24.08 | 250,500 |
Jun 5, 2023 | 22.90 | 24.36 | 22.67 | 23.68 | 23.68 | 327,800 |
Jun 2, 2023 | 23.38 | 23.87 | 22.53 | 23.20 | 23.20 | 305,500 |
Jun 1, 2023 | 23.32 | 23.48 | 22.76 | 23.10 | 23.10 | 191,500 |
May 31, 2023 | 23.26 | 23.64 | 22.89 | 23.35 | 23.35 | 461,800 |
May 30, 2023 | 22.70 | 23.63 | 22.62 | 23.36 | 23.36 | 225,600 |
May 26, 2023 | 22.48 | 22.79 | 22.26 | 22.50 | 22.50 | 172,200 |
May 25, 2023 | 22.56 | 22.60 | 22.05 | 22.40 | 22.40 | 247,300 |
May 24, 2023 | 22.47 | 22.76 | 21.65 | 22.58 | 22.58 | 203,200 |
May 23, 2023 | 22.20 | 23.29 | 22.05 | 22.26 | 22.26 | 234,300 |
May 22, 2023 | 21.40 | 22.45 | 21.17 | 22.23 | 22.23 | 500,900 |
May 19, 2023 | 22.40 | 24.00 | 21.26 | 21.40 | 21.40 | 554,200 |
May 18, 2023 | 21.88 | 22.09 | 21.48 | 21.75 | 21.75 | 361,300 |
May 17, 2023 | 20.35 | 22.05 | 20.03 | 21.92 | 21.92 | 419,400 |
May 16, 2023 | 19.15 | 20.49 | 18.49 | 20.24 | 20.24 | 408,300 |
May 15, 2023 | 18.90 | 20.00 | 18.58 | 19.46 | 19.46 | 267,900 |
May 12, 2023 | 18.44 | 18.95 | 18.17 | 18.80 | 18.80 | 277,200 |
May 11, 2023 | 18.10 | 19.54 | 16.28 | 18.25 | 18.25 | 886,000 |
May 10, 2023 | 19.41 | 19.52 | 18.43 | 18.61 | 18.61 | 376,700 |
May 9, 2023 | 19.06 | 19.06 | 18.42 | 18.80 | 18.80 | 182,600 |
May 8, 2023 | 19.24 | 19.66 | 18.81 | 19.16 | 19.16 | 177,300 |
May 5, 2023 | 18.51 | 19.67 | 18.17 | 19.34 | 19.34 | 245,800 |
May 4, 2023 | 17.69 | 17.98 | 17.16 | 17.90 | 17.90 | 180,200 |
May 3, 2023 | 17.28 | 18.38 | 17.25 | 17.70 | 17.70 | 203,200 |
May 2, 2023 | 17.94 | 18.37 | 17.18 | 17.19 | 17.19 | 191,100 |
May 1, 2023 | 17.77 | 18.27 | 17.53 | 18.10 | 18.10 | 139,000 |
Apr 28, 2023 | 17.58 | 18.11 | 17.39 | 17.56 | 17.56 | 299,800 |
Apr 27, 2023 | 18.16 | 18.16 | 17.45 | 17.62 | 17.62 | 211,800 |
Apr 26, 2023 | 18.13 | 18.29 | 17.89 | 17.98 | 17.98 | 209,100 |
Related Tickers
AZTA Azenta, Inc.
51.50
-1.13%
ATRC AtriCure, Inc.
22.61
-1.91%
SRT3.DE Sartorius Aktiengesellschaft
282.10
-3.72%
ANIK Anika Therapeutics, Inc.
25.58
-1.24%
EMBC Embecta Corp.
10.40
-4.50%
DIM.PA Sartorius Stedim Biotech S.A.
203.40
-2.35%
NYXH Nyxoah S.A.
11.29
+5.51%
AKYA Akoya Biosciences, Inc.
3.8200
+0.26%
HAE Haemonetics Corporation
87.66
+1.67%
AKP.F Anika Therapeutics, Inc.
24.00
0.00%