NasdaqCM - Delayed Quote • USD
Cue Health Inc. (HLTH)
At close: April 25 at 4:00 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 | 0.1430 | 0.1530 | 0.1430 | 0.1460 | 0.1460 | 286,700 |
Apr 24, 2024 | 0.1530 | 0.1560 | 0.1420 | 0.1460 | 0.1460 | 249,200 |
Apr 23, 2024 | 0.1480 | 0.1520 | 0.1440 | 0.1500 | 0.1500 | 229,900 |
Apr 22, 2024 | 0.1520 | 0.1520 | 0.1320 | 0.1410 | 0.1410 | 506,300 |
Apr 19, 2024 | 0.1500 | 0.1580 | 0.1430 | 0.1450 | 0.1450 | 412,300 |
Apr 18, 2024 | 0.1520 | 0.1530 | 0.1420 | 0.1420 | 0.1420 | 295,100 |
Apr 17, 2024 | 0.1560 | 0.1560 | 0.1440 | 0.1450 | 0.1450 | 400,800 |
Apr 16, 2024 | 0.1660 | 0.1660 | 0.1450 | 0.1450 | 0.1450 | 337,400 |
Apr 15, 2024 | 0.1680 | 0.1760 | 0.1440 | 0.1510 | 0.1510 | 516,800 |
Apr 12, 2024 | 0.1680 | 0.1770 | 0.1600 | 0.1630 | 0.1630 | 431,400 |
Apr 11, 2024 | 0.1650 | 0.1750 | 0.1600 | 0.1630 | 0.1630 | 511,600 |
Apr 10, 2024 | 0.1720 | 0.1770 | 0.1650 | 0.1730 | 0.1730 | 1,207,100 |
Apr 9, 2024 | 0.1810 | 0.1900 | 0.1720 | 0.1760 | 0.1760 | 742,200 |
Apr 8, 2024 | 0.1760 | 0.1820 | 0.1710 | 0.1750 | 0.1750 | 312,300 |
Apr 5, 2024 | 0.1840 | 0.1840 | 0.1720 | 0.1740 | 0.1740 | 635,800 |
Apr 4, 2024 | 0.1910 | 0.1910 | 0.1730 | 0.1780 | 0.1780 | 520,100 |
Apr 3, 2024 | 0.1830 | 0.1910 | 0.1800 | 0.1810 | 0.1810 | 171,900 |
Apr 2, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1810 | 0.1810 | 248,400 |
Apr 1, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 451,500 |
Mar 28, 2024 | 0.1930 | 0.1950 | 0.1860 | 0.1890 | 0.1890 | 313,200 |
Mar 27, 2024 | 0.1940 | 0.1950 | 0.1830 | 0.1840 | 0.1840 | 332,300 |
Mar 26, 2024 | 0.1930 | 0.1980 | 0.1800 | 0.1900 | 0.1900 | 457,200 |
Mar 25, 2024 | 0.1950 | 0.1990 | 0.1790 | 0.1820 | 0.1820 | 581,600 |
Mar 22, 2024 | 0.1980 | 0.1980 | 0.1820 | 0.1870 | 0.1870 | 441,200 |
Mar 21, 2024 | 0.1800 | 0.1920 | 0.1800 | 0.1850 | 0.1850 | 636,300 |
Mar 20, 2024 | 0.2000 | 0.2000 | 0.1790 | 0.1800 | 0.1800 | 1,451,600 |
Mar 19, 2024 | 0.2100 | 0.2200 | 0.1920 | 0.1920 | 0.1920 | 511,900 |
Mar 18, 2024 | 0.2100 | 0.2200 | 0.1910 | 0.1970 | 0.1970 | 805,900 |
Mar 15, 2024 | 0.2400 | 0.2400 | 0.1960 | 0.1960 | 0.1960 | 1,596,400 |
Mar 14, 2024 | 0.2880 | 0.2880 | 0.2150 | 0.2200 | 0.2200 | 1,549,300 |
Mar 13, 2024 | 0.2740 | 0.2990 | 0.2620 | 0.2900 | 0.2900 | 836,000 |
Mar 12, 2024 | 0.2880 | 0.2880 | 0.2600 | 0.2640 | 0.2640 | 265,900 |
Mar 11, 2024 | 0.2680 | 0.3000 | 0.2600 | 0.2770 | 0.2770 | 453,700 |
Mar 8, 2024 | 0.2650 | 0.2690 | 0.2490 | 0.2590 | 0.2590 | 326,200 |
Mar 7, 2024 | 0.2500 | 0.2550 | 0.2430 | 0.2530 | 0.2530 | 192,700 |
Mar 6, 2024 | 0.2490 | 0.2590 | 0.2420 | 0.2500 | 0.2500 | 240,500 |
Mar 5, 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 443,800 |
Mar 4, 2024 | 0.2650 | 0.2800 | 0.2450 | 0.2500 | 0.2500 | 610,100 |
Mar 1, 2024 | 0.2820 | 0.2830 | 0.2570 | 0.2650 | 0.2650 | 695,600 |
Feb 29, 2024 | 0.2690 | 0.3500 | 0.2450 | 0.3200 | 0.3200 | 4,125,500 |
Feb 28, 2024 | 0.2600 | 0.2770 | 0.2450 | 0.2560 | 0.2560 | 810,000 |
Feb 27, 2024 | 0.2420 | 0.2530 | 0.2400 | 0.2480 | 0.2480 | 167,000 |
Feb 26, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2480 | 0.2480 | 137,900 |
Feb 23, 2024 | 0.2410 | 0.2540 | 0.2350 | 0.2530 | 0.2530 | 212,700 |
Feb 22, 2024 | 0.2470 | 0.2590 | 0.2450 | 0.2490 | 0.2490 | 209,800 |
Feb 21, 2024 | 0.2540 | 0.2540 | 0.2400 | 0.2490 | 0.2490 | 194,200 |
Feb 20, 2024 | 0.2650 | 0.2670 | 0.2500 | 0.2500 | 0.2500 | 284,000 |
Feb 16, 2024 | 0.2480 | 0.2520 | 0.2360 | 0.2510 | 0.2510 | 147,400 |
Feb 15, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 315,100 |
Feb 14, 2024 | 0.2500 | 0.2580 | 0.2450 | 0.2550 | 0.2550 | 87,600 |
Feb 13, 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2530 | 0.2530 | 255,700 |
Feb 12, 2024 | 0.2530 | 0.2550 | 0.2460 | 0.2500 | 0.2500 | 161,300 |
Feb 9, 2024 | 0.2410 | 0.2650 | 0.2400 | 0.2530 | 0.2530 | 358,200 |
Feb 8, 2024 | 0.2410 | 0.2500 | 0.2300 | 0.2490 | 0.2490 | 263,700 |
Feb 7, 2024 | 0.2300 | 0.2400 | 0.2240 | 0.2370 | 0.2370 | 205,400 |
Feb 6, 2024 | 0.2300 | 0.2340 | 0.2210 | 0.2300 | 0.2300 | 393,400 |
Feb 5, 2024 | 0.2500 | 0.2500 | 0.2160 | 0.2260 | 0.2260 | 378,000 |
Feb 2, 2024 | 0.2260 | 0.2300 | 0.2020 | 0.2290 | 0.2290 | 464,400 |
Feb 1, 2024 | 0.2320 | 0.2350 | 0.2200 | 0.2240 | 0.2240 | 151,500 |
Jan 31, 2024 | 0.2360 | 0.2360 | 0.2210 | 0.2220 | 0.2220 | 161,400 |
Jan 30, 2024 | 0.2260 | 0.2360 | 0.2200 | 0.2290 | 0.2290 | 212,800 |
Jan 29, 2024 | 0.2140 | 0.2300 | 0.2140 | 0.2290 | 0.2290 | 581,800 |
Jan 26, 2024 | 0.2150 | 0.2380 | 0.2120 | 0.2130 | 0.2130 | 382,400 |
Jan 25, 2024 | 0.2310 | 0.2310 | 0.2150 | 0.2220 | 0.2220 | 330,600 |
Jan 24, 2024 | 0.2230 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 347,600 |
Jan 23, 2024 | 0.2000 | 0.2240 | 0.2000 | 0.2210 | 0.2210 | 352,900 |
Jan 22, 2024 | 0.2020 | 0.2100 | 0.1930 | 0.2050 | 0.2050 | 214,500 |
Jan 19, 2024 | 0.2070 | 0.2090 | 0.1910 | 0.1960 | 0.1960 | 517,600 |
Jan 18, 2024 | 0.2000 | 0.2040 | 0.1910 | 0.2020 | 0.2020 | 472,500 |
Jan 17, 2024 | 0.2090 | 0.2120 | 0.1950 | 0.2050 | 0.2050 | 398,700 |
Jan 16, 2024 | 0.1990 | 0.2300 | 0.1910 | 0.2090 | 0.2090 | 1,081,200 |
Jan 12, 2024 | 0.1910 | 0.2020 | 0.1910 | 0.1950 | 0.1950 | 523,500 |
Jan 11, 2024 | 0.2000 | 0.2030 | 0.1930 | 0.1990 | 0.1990 | 395,700 |
Jan 10, 2024 | 0.2070 | 0.2070 | 0.1910 | 0.2000 | 0.2000 | 433,100 |
Jan 9, 2024 | 0.2050 | 0.2080 | 0.1910 | 0.1990 | 0.1990 | 553,100 |
Jan 8, 2024 | 0.2080 | 0.2100 | 0.1930 | 0.2050 | 0.2050 | 815,900 |
Jan 5, 2024 | 0.2040 | 0.2130 | 0.2010 | 0.2050 | 0.2050 | 833,000 |
Jan 4, 2024 | 0.1900 | 0.2140 | 0.1900 | 0.2110 | 0.2110 | 1,255,300 |
Jan 3, 2024 | 0.2040 | 0.2100 | 0.1900 | 0.1960 | 0.1960 | 3,132,000 |
Jan 2, 2024 | 0.2400 | 0.2500 | 0.2000 | 0.2280 | 0.2280 | 27,799,900 |
Dec 29, 2023 | 0.2840 | 0.2840 | 0.1630 | 0.1630 | 0.1630 | 5,261,700 |
Dec 28, 2023 | 0.2750 | 0.2890 | 0.2750 | 0.2810 | 0.2810 | 1,983,600 |
Dec 27, 2023 | 0.2970 | 0.2980 | 0.2800 | 0.2800 | 0.2800 | 678,000 |
Dec 26, 2023 | 0.3010 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 434,100 |
Dec 22, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2960 | 0.2960 | 193,200 |
Dec 21, 2023 | 0.2900 | 0.2960 | 0.2770 | 0.2920 | 0.2920 | 289,700 |
Dec 20, 2023 | 0.2900 | 0.2980 | 0.2820 | 0.2890 | 0.2890 | 2,929,900 |
Dec 19, 2023 | 0.3000 | 0.3000 | 0.2710 | 0.2880 | 0.2880 | 396,800 |
Dec 18, 2023 | 0.2970 | 0.3000 | 0.2700 | 0.2840 | 0.2840 | 512,600 |
Dec 15, 2023 | 0.3020 | 0.3190 | 0.2830 | 0.2830 | 0.2830 | 450,500 |
Dec 14, 2023 | 0.3050 | 0.3140 | 0.3000 | 0.3070 | 0.3070 | 235,900 |
Dec 13, 2023 | 0.3200 | 0.3200 | 0.2810 | 0.2920 | 0.2920 | 234,000 |
Dec 12, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3020 | 0.3020 | 363,600 |
Dec 11, 2023 | 0.3270 | 0.3360 | 0.3010 | 0.3010 | 0.3010 | 231,700 |
Dec 8, 2023 | 0.3220 | 0.3370 | 0.3100 | 0.3370 | 0.3370 | 179,700 |
Dec 7, 2023 | 0.3430 | 0.3430 | 0.3140 | 0.3300 | 0.3300 | 140,400 |
Dec 6, 2023 | 0.3350 | 0.3450 | 0.3140 | 0.3350 | 0.3350 | 193,500 |
Dec 5, 2023 | 0.3500 | 0.3500 | 0.2800 | 0.3290 | 0.3290 | 456,500 |
Dec 4, 2023 | 0.3400 | 0.3530 | 0.3250 | 0.3500 | 0.3500 | 484,400 |
Dec 1, 2023 | 0.3470 | 0.3470 | 0.2900 | 0.3170 | 0.3170 | 349,300 |
Nov 30, 2023 | 0.3300 | 0.3480 | 0.3070 | 0.3480 | 0.3480 | 442,800 |
Nov 29, 2023 | 0.3070 | 0.3230 | 0.3000 | 0.3230 | 0.3230 | 244,700 |
Nov 28, 2023 | 0.3060 | 0.3060 | 0.2860 | 0.3010 | 0.3010 | 173,600 |
Nov 27, 2023 | 0.3160 | 0.3200 | 0.2740 | 0.2740 | 0.2740 | 407,200 |
Nov 24, 2023 | 0.3160 | 0.3300 | 0.2930 | 0.3050 | 0.3050 | 234,300 |
Nov 22, 2023 | 0.2970 | 0.3100 | 0.2970 | 0.3010 | 0.3010 | 136,200 |
Nov 21, 2023 | 0.3300 | 0.3300 | 0.2890 | 0.2940 | 0.2940 | 2,818,900 |
Nov 20, 2023 | 0.3390 | 0.3420 | 0.3100 | 0.3300 | 0.3300 | 155,400 |
Nov 17, 2023 | 0.3200 | 0.3500 | 0.3100 | 0.3380 | 0.3380 | 335,600 |
Nov 16, 2023 | 0.3200 | 0.3370 | 0.3030 | 0.3300 | 0.3300 | 334,400 |
Nov 15, 2023 | 0.3250 | 0.3270 | 0.2650 | 0.3100 | 0.3100 | 552,500 |
Nov 14, 2023 | 0.3470 | 0.3470 | 0.3110 | 0.3200 | 0.3200 | 198,100 |
Nov 13, 2023 | 0.3310 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 242,600 |
Nov 10, 2023 | 0.3180 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 70,300 |
Nov 9, 2023 | 0.3230 | 0.3400 | 0.3050 | 0.3190 | 0.3190 | 105,000 |
Nov 8, 2023 | 0.3140 | 0.3210 | 0.3030 | 0.3200 | 0.3200 | 158,200 |
Nov 7, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 122,500 |
Nov 6, 2023 | 0.3280 | 0.3300 | 0.3070 | 0.3110 | 0.3110 | 186,200 |
Nov 3, 2023 | 0.3050 | 0.3300 | 0.2980 | 0.3220 | 0.3220 | 332,200 |
Nov 2, 2023 | 0.3250 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 190,500 |
Nov 1, 2023 | 0.2920 | 0.3240 | 0.2900 | 0.3000 | 0.3000 | 190,100 |
Oct 31, 2023 | 0.2950 | 0.3100 | 0.2850 | 0.3010 | 0.3010 | 120,800 |
Oct 30, 2023 | 0.3370 | 0.3500 | 0.2790 | 0.2790 | 0.2790 | 541,600 |
Oct 27, 2023 | 0.3160 | 0.3490 | 0.3000 | 0.3060 | 0.3060 | 275,600 |
Oct 26, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3250 | 0.3250 | 317,900 |
Oct 25, 2023 | 0.3500 | 0.3700 | 0.3260 | 0.3260 | 0.3260 | 148,600 |
Oct 24, 2023 | 0.3600 | 0.3700 | 0.3250 | 0.3250 | 0.3250 | 297,200 |
Oct 23, 2023 | 0.3500 | 0.3670 | 0.3500 | 0.3520 | 0.3520 | 193,400 |
Oct 20, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 221,500 |
Oct 19, 2023 | 0.4010 | 0.4250 | 0.3610 | 0.3610 | 0.3610 | 172,700 |
Oct 18, 2023 | 0.4200 | 0.4360 | 0.4000 | 0.4010 | 0.4010 | 95,500 |
Oct 17, 2023 | 0.4030 | 0.4500 | 0.4030 | 0.4100 | 0.4100 | 162,500 |
Oct 16, 2023 | 0.4190 | 0.4400 | 0.4010 | 0.4150 | 0.4150 | 224,800 |
Oct 13, 2023 | 0.4240 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 144,600 |
Oct 12, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 68,100 |
Oct 11, 2023 | 0.4230 | 0.4570 | 0.4230 | 0.4290 | 0.4290 | 101,300 |
Oct 10, 2023 | 0.4100 | 0.4480 | 0.4100 | 0.4420 | 0.4420 | 95,600 |
Oct 9, 2023 | 0.3930 | 0.4330 | 0.3930 | 0.4200 | 0.4200 | 166,300 |
Oct 6, 2023 | 0.4310 | 0.4750 | 0.4120 | 0.4120 | 0.4120 | 164,000 |
Oct 5, 2023 | 0.4200 | 0.4700 | 0.4120 | 0.4140 | 0.4140 | 172,000 |
Oct 4, 2023 | 0.4200 | 0.4540 | 0.4150 | 0.4210 | 0.4210 | 142,200 |
Oct 3, 2023 | 0.4010 | 0.4690 | 0.4010 | 0.4110 | 0.4110 | 189,800 |
Oct 2, 2023 | 0.4390 | 0.4500 | 0.4000 | 0.4140 | 0.4140 | 295,300 |
Sep 29, 2023 | 0.4600 | 0.4930 | 0.4310 | 0.4420 | 0.4420 | 246,800 |
Sep 28, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4620 | 0.4620 | 131,400 |
Sep 27, 2023 | 0.4800 | 0.4980 | 0.4600 | 0.4610 | 0.4610 | 91,600 |
Sep 26, 2023 | 0.4730 | 0.5000 | 0.4500 | 0.4540 | 0.4540 | 167,500 |
Sep 25, 2023 | 0.4550 | 0.4880 | 0.4500 | 0.4530 | 0.4530 | 198,500 |
Sep 22, 2023 | 0.5530 | 0.5530 | 0.4500 | 0.4590 | 0.4590 | 380,500 |
Sep 21, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4440 | 0.4440 | 378,600 |
Sep 20, 2023 | 0.5480 | 0.5480 | 0.5000 | 0.5000 | 0.5000 | 295,300 |
Sep 19, 2023 | 0.5960 | 0.6500 | 0.5350 | 0.5350 | 0.5350 | 382,000 |
Sep 18, 2023 | 0.6390 | 0.6550 | 0.5920 | 0.5970 | 0.5970 | 275,800 |
Sep 15, 2023 | 0.6000 | 0.6770 | 0.5600 | 0.6450 | 0.6450 | 751,700 |
Sep 14, 2023 | 0.5980 | 0.6610 | 0.5620 | 0.5780 | 0.5780 | 547,800 |
Sep 13, 2023 | 0.6500 | 0.7400 | 0.6030 | 0.6100 | 0.6100 | 842,800 |
Sep 12, 2023 | 0.5900 | 0.7300 | 0.5600 | 0.6500 | 0.6500 | 1,190,800 |
Sep 11, 2023 | 0.5230 | 0.6000 | 0.5110 | 0.5820 | 0.5820 | 592,000 |
Sep 8, 2023 | 0.5100 | 0.5480 | 0.5010 | 0.5250 | 0.5250 | 549,900 |
Sep 7, 2023 | 0.5300 | 0.5450 | 0.5000 | 0.5300 | 0.5300 | 185,300 |
Sep 6, 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5450 | 0.5450 | 532,100 |
Sep 5, 2023 | 0.5090 | 0.5360 | 0.4770 | 0.5040 | 0.5040 | 310,400 |
Sep 1, 2023 | 0.5350 | 0.5700 | 0.5000 | 0.5120 | 0.5120 | 335,700 |
Aug 31, 2023 | 0.4560 | 0.5400 | 0.4420 | 0.5400 | 0.5400 | 1,492,100 |
Aug 30, 2023 | 0.4440 | 0.4600 | 0.4310 | 0.4410 | 0.4410 | 126,200 |
Aug 29, 2023 | 0.4270 | 0.4500 | 0.3800 | 0.4370 | 0.4370 | 459,500 |
Aug 28, 2023 | 0.4820 | 0.5090 | 0.4200 | 0.4260 | 0.4260 | 430,300 |
Aug 25, 2023 | 0.5450 | 0.5960 | 0.4400 | 0.4400 | 0.4400 | 1,035,800 |
Aug 24, 2023 | 0.4500 | 0.5560 | 0.4450 | 0.5410 | 0.5410 | 1,998,500 |
Aug 23, 2023 | 0.3940 | 0.4500 | 0.3700 | 0.4420 | 0.4420 | 802,100 |
Aug 22, 2023 | 0.3800 | 0.4000 | 0.3680 | 0.3700 | 0.3700 | 241,100 |
Aug 21, 2023 | 0.3680 | 0.3910 | 0.3540 | 0.3780 | 0.3780 | 330,400 |
Aug 18, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 139,500 |
Aug 17, 2023 | 0.3440 | 0.3530 | 0.3200 | 0.3460 | 0.3460 | 480,500 |
Aug 16, 2023 | 0.3450 | 0.3600 | 0.3100 | 0.3440 | 0.3440 | 734,200 |
Aug 15, 2023 | 0.3730 | 0.3800 | 0.3460 | 0.3570 | 0.3570 | 457,700 |
Aug 14, 2023 | 0.4080 | 0.4080 | 0.3600 | 0.3790 | 0.3790 | 664,800 |
Aug 11, 2023 | 0.4430 | 0.4500 | 0.3800 | 0.3930 | 0.3930 | 332,500 |
Aug 10, 2023 | 0.4270 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 400,100 |
Aug 9, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 344,500 |
Aug 8, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 555,000 |
Aug 7, 2023 | 0.4520 | 0.4550 | 0.4100 | 0.4130 | 0.4130 | 705,600 |
Aug 4, 2023 | 0.4970 | 0.4970 | 0.4000 | 0.4360 | 0.4360 | 1,639,700 |
Aug 3, 2023 | 0.4450 | 0.5500 | 0.4410 | 0.4770 | 0.4770 | 4,160,300 |
Aug 2, 2023 | 0.4760 | 0.4760 | 0.4440 | 0.4500 | 0.4500 | 160,800 |
Aug 1, 2023 | 0.4640 | 0.4800 | 0.4370 | 0.4560 | 0.4560 | 298,300 |
Jul 31, 2023 | 0.4560 | 0.4690 | 0.4450 | 0.4450 | 0.4450 | 185,200 |
Jul 28, 2023 | 0.4580 | 0.4600 | 0.4300 | 0.4390 | 0.4390 | 257,200 |
Jul 27, 2023 | 0.4800 | 0.4800 | 0.4350 | 0.4350 | 0.4350 | 224,300 |
Jul 26, 2023 | 0.4450 | 0.4800 | 0.4450 | 0.4600 | 0.4600 | 236,900 |
Jul 25, 2023 | 0.4490 | 0.4720 | 0.4440 | 0.4450 | 0.4450 | 173,200 |
Jul 24, 2023 | 0.4550 | 0.4590 | 0.4400 | 0.4440 | 0.4440 | 240,800 |
Jul 21, 2023 | 0.4860 | 0.4860 | 0.4250 | 0.4400 | 0.4400 | 285,900 |
Jul 20, 2023 | 0.4780 | 0.4890 | 0.4610 | 0.4630 | 0.4630 | 244,500 |
Jul 19, 2023 | 0.4620 | 0.4840 | 0.4480 | 0.4690 | 0.4690 | 437,000 |
Jul 18, 2023 | 0.4380 | 0.4590 | 0.4380 | 0.4570 | 0.4570 | 307,400 |
Jul 17, 2023 | 0.4300 | 0.4550 | 0.4200 | 0.4250 | 0.4250 | 375,500 |
Jul 14, 2023 | 0.4300 | 0.4480 | 0.4130 | 0.4220 | 0.4220 | 323,100 |
Jul 13, 2023 | 0.4500 | 0.4600 | 0.4200 | 0.4270 | 0.4270 | 532,700 |
Jul 12, 2023 | 0.4400 | 0.4580 | 0.4300 | 0.4390 | 0.4390 | 694,900 |
Jul 11, 2023 | 0.4070 | 0.4440 | 0.4010 | 0.4240 | 0.4240 | 511,800 |
Jul 10, 2023 | 0.3900 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 894,800 |
Jul 7, 2023 | 0.3670 | 0.3990 | 0.3630 | 0.3810 | 0.3810 | 826,300 |
Jul 6, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 1,203,100 |
Jul 5, 2023 | 0.3800 | 0.4070 | 0.3790 | 0.3790 | 0.3790 | 560,000 |
Jul 3, 2023 | 0.3900 | 0.3980 | 0.3810 | 0.3860 | 0.3860 | 410,000 |
Jun 30, 2023 | 0.3900 | 0.4100 | 0.3630 | 0.3690 | 0.3690 | 1,556,300 |
Jun 29, 2023 | 0.4100 | 0.4200 | 0.3800 | 0.3870 | 0.3870 | 930,400 |
Jun 28, 2023 | 0.4050 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 646,400 |
Jun 27, 2023 | 0.4250 | 0.4550 | 0.4080 | 0.4130 | 0.4130 | 999,400 |
Jun 26, 2023 | 0.4730 | 0.5400 | 0.4200 | 0.4300 | 0.4300 | 2,161,600 |
Jun 23, 2023 | 0.4140 | 0.4670 | 0.4040 | 0.4380 | 0.4380 | 10,564,600 |
Jun 22, 2023 | 0.4600 | 0.4700 | 0.4050 | 0.4140 | 0.4140 | 1,034,800 |
Jun 21, 2023 | 0.4600 | 0.4700 | 0.4360 | 0.4430 | 0.4430 | 794,900 |
Jun 20, 2023 | 0.4520 | 0.5300 | 0.4500 | 0.4600 | 0.4600 | 1,015,700 |
Jun 16, 2023 | 0.5130 | 0.5130 | 0.4450 | 0.4600 | 0.4600 | 2,057,100 |
Jun 15, 2023 | 0.4700 | 0.4980 | 0.4700 | 0.4980 | 0.4980 | 740,200 |
Jun 14, 2023 | 0.5400 | 0.5660 | 0.4520 | 0.4700 | 0.4700 | 1,181,400 |
Jun 13, 2023 | 0.5180 | 0.5590 | 0.5000 | 0.5440 | 0.5440 | 692,400 |
Jun 12, 2023 | 0.5160 | 0.5340 | 0.5000 | 0.5170 | 0.5170 | 675,600 |
Jun 9, 2023 | 0.5560 | 0.5700 | 0.5000 | 0.5230 | 0.5230 | 759,700 |
Jun 8, 2023 | 0.5490 | 0.5890 | 0.5330 | 0.5510 | 0.5510 | 887,300 |
Jun 7, 2023 | 0.5880 | 0.5890 | 0.5300 | 0.5330 | 0.5330 | 1,097,200 |
Jun 6, 2023 | 0.5250 | 0.6400 | 0.5120 | 0.5940 | 0.5940 | 2,447,400 |
Jun 5, 2023 | 0.6300 | 0.6400 | 0.5200 | 0.5310 | 0.5310 | 1,068,600 |
Jun 2, 2023 | 0.7100 | 0.7100 | 0.5800 | 0.6000 | 0.6000 | 1,978,800 |
Jun 1, 2023 | 0.7770 | 0.7770 | 0.6900 | 0.7150 | 0.7150 | 383,700 |
May 31, 2023 | 0.7100 | 0.7700 | 0.6850 | 0.7620 | 0.7620 | 433,600 |
May 30, 2023 | 0.7040 | 0.7400 | 0.6700 | 0.7040 | 0.7040 | 221,300 |
May 26, 2023 | 0.7140 | 0.7140 | 0.6500 | 0.6940 | 0.6940 | 325,100 |
May 25, 2023 | 0.7140 | 0.7260 | 0.6500 | 0.6740 | 0.6740 | 325,400 |
May 24, 2023 | 0.7260 | 0.7700 | 0.6990 | 0.7270 | 0.7270 | 423,300 |
May 23, 2023 | 0.7360 | 0.8350 | 0.7270 | 0.7530 | 0.7530 | 834,700 |
May 22, 2023 | 0.7220 | 0.7680 | 0.6900 | 0.7490 | 0.7490 | 660,000 |
May 19, 2023 | 0.8380 | 0.8400 | 0.7100 | 0.7330 | 0.7330 | 601,700 |
May 18, 2023 | 0.6600 | 0.8880 | 0.6370 | 0.8170 | 0.8170 | 2,778,500 |
May 17, 2023 | 0.6500 | 0.6700 | 0.6050 | 0.6300 | 0.6300 | 429,600 |
May 16, 2023 | 0.6530 | 0.7160 | 0.6290 | 0.6470 | 0.6470 | 350,800 |
May 15, 2023 | 0.6600 | 0.6730 | 0.6150 | 0.6460 | 0.6460 | 560,700 |
May 12, 2023 | 0.7880 | 0.7900 | 0.6120 | 0.6330 | 0.6330 | 1,048,300 |
May 11, 2023 | 0.8200 | 0.8640 | 0.7620 | 0.7720 | 0.7720 | 339,700 |
May 10, 2023 | 0.8220 | 0.9410 | 0.8220 | 0.8490 | 0.8490 | 663,300 |
May 9, 2023 | 0.8240 | 0.8700 | 0.7800 | 0.8220 | 0.8220 | 472,500 |
May 8, 2023 | 0.7940 | 0.9600 | 0.7500 | 0.8400 | 0.8400 | 1,211,900 |
May 5, 2023 | 0.6950 | 0.7860 | 0.6750 | 0.7710 | 0.7710 | 385,300 |
May 4, 2023 | 0.6840 | 0.6970 | 0.6600 | 0.6780 | 0.6780 | 621,300 |
May 3, 2023 | 0.7220 | 0.7410 | 0.6830 | 0.6930 | 0.6930 | 412,600 |
May 2, 2023 | 0.7700 | 0.7800 | 0.7110 | 0.7110 | 0.7110 | 314,000 |
May 1, 2023 | 0.8130 | 0.8130 | 0.7560 | 0.7660 | 0.7660 | 308,900 |
Apr 28, 2023 | 0.8480 | 0.8670 | 0.7730 | 0.7870 | 0.7870 | 347,600 |
Apr 27, 2023 | 0.8360 | 0.9700 | 0.8000 | 0.8120 | 0.8120 | 643,900 |
Apr 26, 2023 | 0.8850 | 0.9880 | 0.8010 | 0.8300 | 0.8300 | 1,092,600 |
Related Tickers
FOXO FOXO Technologies Inc.
0.2811
+0.39%
MGRX Mangoceuticals, Inc.
0.2772
+3.36%
NUTX Nutex Health Inc.
0.6529
-2.54%
HQY HealthEquity, Inc.
79.04
-0.20%
STRM Streamline Health Solutions, Inc.
0.3400
0.00%
CCLDP CareCloud, Inc.
5.62
-2.26%
RCM R1 RCM Inc.
11.82
-0.17%
LGMK LogicMark, Inc.
0.8900
+3.49%
HCTI Healthcare Triangle, Inc.
1.2000
-6.25%
SY So-Young International Inc.
1.2400
+1.64%