NasdaqCM - Delayed Quote • USD
iCAD, Inc. (ICAD)
At close: April 18 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 18, 2024 | 1.5900 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 143,100 |
| Apr 17, 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 86,800 |
| Apr 16, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 129,800 |
| Apr 15, 2024 | 1.6900 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 117,800 |
| Apr 12, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 51,700 |
| Apr 11, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 70,800 |
| Apr 10, 2024 | 1.7400 | 1.8300 | 1.6700 | 1.7100 | 1.7100 | 109,300 |
| Apr 9, 2024 | 1.6700 | 1.8700 | 1.6700 | 1.8000 | 1.8000 | 347,700 |
| Apr 8, 2024 | 1.6600 | 1.6600 | 1.5500 | 1.6300 | 1.6300 | 342,800 |
| Apr 5, 2024 | 1.6100 | 1.6800 | 1.5700 | 1.6100 | 1.6100 | 107,800 |
| Apr 4, 2024 | 1.9900 | 1.9900 | 1.5800 | 1.6300 | 1.6300 | 419,400 |
| Apr 3, 2024 | 1.6200 | 1.9200 | 1.5700 | 1.9000 | 1.9000 | 403,900 |
| Apr 2, 2024 | 1.4700 | 1.6000 | 1.4600 | 1.6000 | 1.6000 | 156,100 |
| Apr 1, 2024 | 1.6100 | 1.6100 | 1.4600 | 1.5200 | 1.5200 | 153,300 |
| Mar 28, 2024 | 1.6000 | 1.6600 | 1.5300 | 1.6100 | 1.6100 | 74,000 |
| Mar 27, 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 97,900 |
| Mar 26, 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 124,100 |
| Mar 25, 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 182,800 |
| Mar 22, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 122,800 |
| Mar 21, 2024 | 1.5700 | 1.6100 | 1.5400 | 1.6000 | 1.6000 | 77,500 |
| Mar 20, 2024 | 1.4800 | 1.5900 | 1.4600 | 1.5500 | 1.5500 | 97,300 |
| Mar 19, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 138,100 |
| Mar 18, 2024 | 1.5900 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 228,500 |
| Mar 15, 2024 | 1.6000 | 1.7200 | 1.5700 | 1.5900 | 1.5900 | 248,600 |
| Mar 14, 2024 | 1.8100 | 1.8100 | 1.5600 | 1.6100 | 1.6100 | 249,900 |
| Mar 13, 2024 | 1.8000 | 1.8500 | 1.6700 | 1.8000 | 1.8000 | 529,400 |
| Mar 12, 2024 | 1.7500 | 1.7900 | 1.6400 | 1.7300 | 1.7300 | 329,200 |
| Mar 11, 2024 | 1.8800 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 220,700 |
| Mar 8, 2024 | 1.9100 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 160,600 |
| Mar 7, 2024 | 1.9800 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 140,500 |
| Mar 6, 2024 | 1.8900 | 2.0000 | 1.7300 | 1.9600 | 1.9600 | 304,100 |
| Mar 5, 2024 | 2.3200 | 2.6500 | 1.9400 | 1.9600 | 1.9600 | 1,047,100 |
| Mar 4, 2024 | 1.9400 | 2.3200 | 1.9300 | 2.2700 | 2.2700 | 862,700 |
| Mar 1, 2024 | 1.8200 | 1.9200 | 1.7500 | 1.8700 | 1.8700 | 252,700 |
| Feb 29, 2024 | 1.8300 | 1.8800 | 1.6500 | 1.7900 | 1.7900 | 199,700 |
| Feb 28, 2024 | 1.5600 | 1.9200 | 1.5600 | 1.7600 | 1.7600 | 835,700 |
| Feb 27, 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 94,700 |
| Feb 26, 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 205,800 |
| Feb 23, 2024 | 1.3500 | 1.4800 | 1.3400 | 1.4100 | 1.4100 | 139,700 |
| Feb 22, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 116,700 |
| Feb 21, 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 146,500 |
| Feb 20, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 103,500 |
| Feb 16, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 63,400 |
| Feb 15, 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4300 | 1.4300 | 83,900 |
| Feb 14, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 64,100 |
| Feb 13, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 114,200 |
| Feb 12, 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 209,700 |
| Feb 9, 2024 | 1.3600 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 80,700 |
| Feb 8, 2024 | 1.3900 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 84,400 |
| Feb 7, 2024 | 1.4100 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 145,300 |
| Feb 6, 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 61,800 |
| Feb 5, 2024 | 1.3900 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 127,500 |
| Feb 2, 2024 | 1.3400 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 89,500 |
| Feb 1, 2024 | 1.2900 | 1.4500 | 1.2900 | 1.3500 | 1.3500 | 133,900 |
| Jan 31, 2024 | 1.2500 | 1.4600 | 1.2500 | 1.3500 | 1.3500 | 315,900 |
| Jan 30, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 280,000 |
| Jan 29, 2024 | 1.4700 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 571,000 |
| Jan 26, 2024 | 1.4900 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 153,600 |
| Jan 25, 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 230,200 |
| Jan 24, 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 99,600 |
| Jan 23, 2024 | 1.5500 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 74,900 |
| Jan 22, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 83,400 |
| Jan 19, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5400 | 1.5400 | 143,900 |
| Jan 18, 2024 | 1.5900 | 1.5900 | 1.4900 | 1.5000 | 1.5000 | 67,400 |
| Jan 17, 2024 | 1.4900 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 71,900 |
| Jan 16, 2024 | 1.5500 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 182,600 |
| Jan 12, 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 111,900 |
| Jan 11, 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 109,100 |
| Jan 10, 2024 | 1.6800 | 1.7100 | 1.6200 | 1.6600 | 1.6600 | 71,900 |
| Jan 9, 2024 | 1.7000 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 277,500 |
| Jan 8, 2024 | 1.7800 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 165,800 |
| Jan 5, 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 133,000 |
| Jan 4, 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 96,100 |
| Jan 3, 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 112,100 |
| Jan 2, 2024 | 1.7400 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 166,000 |
| Dec 29, 2023 | 1.7500 | 1.8200 | 1.6700 | 1.7700 | 1.7700 | 259,400 |
| Dec 28, 2023 | 1.8800 | 1.9200 | 1.7200 | 1.7300 | 1.7300 | 340,600 |
| Dec 27, 2023 | 1.9600 | 2.0400 | 1.8500 | 1.8800 | 1.8800 | 360,700 |
| Dec 26, 2023 | 1.7000 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 242,500 |
| Dec 22, 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 213,700 |
| Dec 21, 2023 | 1.6600 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | 255,600 |
| Dec 20, 2023 | 1.5200 | 1.7200 | 1.5200 | 1.6500 | 1.6500 | 286,500 |
| Dec 19, 2023 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 242,100 |
| Dec 18, 2023 | 1.5000 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 161,500 |
| Dec 15, 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 112,000 |
| Dec 14, 2023 | 1.5600 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 167,900 |
| Dec 13, 2023 | 1.4900 | 1.5300 | 1.3800 | 1.5100 | 1.5100 | 133,800 |
| Dec 12, 2023 | 1.5200 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 91,100 |
| Dec 11, 2023 | 1.6600 | 1.6800 | 1.4800 | 1.5000 | 1.5000 | 130,400 |
| Dec 8, 2023 | 1.6400 | 1.6900 | 1.5700 | 1.6600 | 1.6600 | 149,500 |
| Dec 7, 2023 | 1.6900 | 1.7400 | 1.5700 | 1.6400 | 1.6400 | 70,700 |
| Dec 6, 2023 | 1.7000 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 143,900 |
| Dec 5, 2023 | 1.6700 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 193,800 |
| Dec 4, 2023 | 1.7500 | 1.7700 | 1.6100 | 1.6600 | 1.6600 | 157,800 |
| Dec 1, 2023 | 1.6300 | 1.7700 | 1.6000 | 1.7700 | 1.7700 | 219,100 |
| Nov 30, 2023 | 1.5500 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 156,400 |
| Nov 29, 2023 | 1.6600 | 1.6900 | 1.5000 | 1.5500 | 1.5500 | 293,400 |
| Nov 28, 2023 | 1.4900 | 1.6800 | 1.4100 | 1.5700 | 1.5700 | 874,300 |
| Nov 27, 2023 | 1.3500 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 203,100 |
| Nov 24, 2023 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 73,400 |
| Nov 22, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 91,000 |
| Nov 21, 2023 | 1.3200 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 60,600 |
| Nov 20, 2023 | 1.3200 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 97,700 |
| Nov 17, 2023 | 1.3000 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 206,100 |
| Nov 16, 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 73,100 |
| Nov 15, 2023 | 1.3100 | 1.4200 | 1.2900 | 1.3000 | 1.3000 | 210,200 |
| Nov 14, 2023 | 1.4200 | 1.4800 | 1.3000 | 1.3300 | 1.3300 | 364,000 |
| Nov 13, 2023 | 1.3000 | 1.4700 | 1.3000 | 1.4300 | 1.4300 | 233,300 |
| Nov 10, 2023 | 1.2800 | 1.4400 | 1.2800 | 1.3400 | 1.3400 | 195,400 |
| Nov 9, 2023 | 1.3800 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 142,600 |
| Nov 8, 2023 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 159,600 |
| Nov 7, 2023 | 1.5000 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 64,100 |
| Nov 6, 2023 | 1.5500 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 91,400 |
| Nov 3, 2023 | 1.6200 | 1.6600 | 1.5100 | 1.5600 | 1.5600 | 239,100 |
| Nov 2, 2023 | 1.3200 | 1.5300 | 1.3200 | 1.5000 | 1.5000 | 114,600 |
| Nov 1, 2023 | 1.3400 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 409,200 |
| Oct 31, 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 100,200 |
| Oct 30, 2023 | 1.3300 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 226,400 |
| Oct 27, 2023 | 1.3400 | 1.3600 | 1.2700 | 1.3300 | 1.3300 | 232,400 |
| Oct 26, 2023 | 1.4600 | 1.5100 | 1.3400 | 1.3800 | 1.3800 | 94,500 |
| Oct 25, 2023 | 1.4800 | 1.5000 | 1.3600 | 1.4000 | 1.4000 | 180,700 |
| Oct 24, 2023 | 1.5200 | 1.6000 | 1.4500 | 1.4800 | 1.4800 | 117,000 |
| Oct 23, 2023 | 1.6300 | 1.6800 | 1.4800 | 1.5200 | 1.5200 | 76,000 |
| Oct 20, 2023 | 1.6100 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 118,700 |
| Oct 19, 2023 | 1.8100 | 1.8100 | 1.6200 | 1.6400 | 1.6400 | 76,500 |
| Oct 18, 2023 | 1.6800 | 1.7500 | 1.6200 | 1.6900 | 1.6900 | 118,400 |
| Oct 17, 2023 | 1.6500 | 1.7900 | 1.6400 | 1.7000 | 1.7000 | 116,800 |
| Oct 16, 2023 | 1.7200 | 1.7500 | 1.6300 | 1.6700 | 1.6700 | 122,600 |
| Oct 13, 2023 | 1.7600 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 60,900 |
| Oct 12, 2023 | 1.9400 | 1.9400 | 1.7200 | 1.8100 | 1.8100 | 187,100 |
| Oct 11, 2023 | 2.0300 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 55,500 |
| Oct 10, 2023 | 2.0700 | 2.2000 | 2.0100 | 2.0600 | 2.0600 | 98,600 |
| Oct 9, 2023 | 1.9900 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 66,100 |
| Oct 6, 2023 | 1.9900 | 2.0500 | 1.9200 | 2.0400 | 2.0400 | 61,900 |
| Oct 5, 2023 | 2.0500 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 64,200 |
| Oct 4, 2023 | 1.9800 | 2.0800 | 1.9300 | 2.0300 | 2.0300 | 87,600 |
| Oct 3, 2023 | 1.9700 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 56,900 |
| Oct 2, 2023 | 2.0800 | 2.1000 | 1.9500 | 2.0100 | 2.0100 | 108,500 |
| Sep 29, 2023 | 2.1600 | 2.2100 | 2.1000 | 2.1100 | 2.1100 | 43,100 |
| Sep 28, 2023 | 2.1900 | 2.1900 | 1.9500 | 2.1700 | 2.1700 | 201,100 |
| Sep 27, 2023 | 2.0700 | 2.1900 | 2.0500 | 2.1800 | 2.1800 | 173,200 |
| Sep 26, 2023 | 2.1000 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 137,300 |
| Sep 25, 2023 | 1.8800 | 2.0300 | 1.8800 | 1.9900 | 1.9900 | 139,500 |
| Sep 22, 2023 | 1.8800 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 42,300 |
| Sep 21, 2023 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 113,900 |
| Sep 20, 2023 | 1.9000 | 2.0200 | 1.8700 | 1.9300 | 1.9300 | 161,300 |
| Sep 19, 2023 | 1.9400 | 1.9900 | 1.7900 | 1.8600 | 1.8600 | 341,100 |
| Sep 18, 2023 | 2.0000 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 157,400 |
| Sep 15, 2023 | 2.0900 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 226,300 |
| Sep 14, 2023 | 2.0700 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 172,500 |
| Sep 13, 2023 | 2.0600 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 122,300 |
| Sep 12, 2023 | 2.1700 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 204,600 |
| Sep 11, 2023 | 2.2600 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 184,200 |
| Sep 8, 2023 | 2.1200 | 2.2400 | 2.0600 | 2.1900 | 2.1900 | 117,600 |
| Sep 7, 2023 | 2.1400 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 137,700 |
| Sep 6, 2023 | 2.3600 | 2.4100 | 2.1300 | 2.2100 | 2.2100 | 169,800 |
| Sep 5, 2023 | 2.4000 | 2.4200 | 2.3000 | 2.3600 | 2.3600 | 172,600 |
| Sep 1, 2023 | 2.2900 | 2.4500 | 2.2900 | 2.3700 | 2.3700 | 240,200 |
| Aug 31, 2023 | 2.2900 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 112,300 |
| Aug 30, 2023 | 2.2400 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 120,100 |
| Aug 29, 2023 | 2.0600 | 2.2800 | 2.0300 | 2.2300 | 2.2300 | 190,500 |
| Aug 28, 2023 | 2.0400 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 295,200 |
| Aug 25, 2023 | 2.1500 | 2.1500 | 1.9900 | 2.0600 | 2.0600 | 407,700 |
| Aug 24, 2023 | 2.3000 | 2.3600 | 2.1000 | 2.1200 | 2.1200 | 297,600 |
| Aug 23, 2023 | 2.3200 | 2.4200 | 2.2800 | 2.3100 | 2.3100 | 184,300 |
| Aug 22, 2023 | 2.3900 | 2.4400 | 2.2300 | 2.3200 | 2.3200 | 228,600 |
| Aug 21, 2023 | 2.2900 | 2.4600 | 2.2900 | 2.3800 | 2.3800 | 374,500 |
| Aug 18, 2023 | 2.1200 | 2.3400 | 2.0700 | 2.2700 | 2.2700 | 321,500 |
| Aug 17, 2023 | 2.3400 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 262,100 |
| Aug 16, 2023 | 2.5100 | 2.5200 | 2.3400 | 2.3500 | 2.3500 | 307,400 |
| Aug 15, 2023 | 2.6000 | 2.6100 | 2.4400 | 2.4700 | 2.4700 | 444,800 |
| Aug 14, 2023 | 2.6000 | 2.6600 | 2.3300 | 2.5000 | 2.5000 | 700,100 |
| Aug 11, 2023 | 2.5100 | 2.6400 | 2.4200 | 2.5600 | 2.5600 | 242,200 |
| Aug 10, 2023 | 2.5500 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 188,500 |
| Aug 9, 2023 | 2.6800 | 2.7800 | 2.5000 | 2.5500 | 2.5500 | 255,400 |
| Aug 8, 2023 | 2.4600 | 2.7700 | 2.4600 | 2.6800 | 2.6800 | 255,200 |
| Aug 7, 2023 | 2.7400 | 2.7500 | 2.3600 | 2.4900 | 2.4900 | 467,600 |
| Aug 4, 2023 | 2.7000 | 2.8300 | 2.6800 | 2.7000 | 2.7000 | 170,200 |
| Aug 3, 2023 | 2.5800 | 2.8200 | 2.5800 | 2.7300 | 2.7300 | 193,100 |
| Aug 2, 2023 | 2.6300 | 2.7400 | 2.5100 | 2.6100 | 2.6100 | 366,200 |
| Aug 1, 2023 | 2.7700 | 2.8300 | 2.6500 | 2.6900 | 2.6900 | 391,900 |
| Jul 31, 2023 | 2.9100 | 2.9500 | 2.6400 | 2.7700 | 2.7700 | 572,900 |
| Jul 28, 2023 | 2.6300 | 3.0000 | 2.6300 | 2.9400 | 2.9400 | 473,200 |
| Jul 27, 2023 | 3.2000 | 3.2200 | 2.6200 | 2.6400 | 2.6400 | 1,136,700 |
| Jul 26, 2023 | 3.2800 | 3.4200 | 3.1500 | 3.3900 | 3.3900 | 449,500 |
| Jul 25, 2023 | 3.3200 | 3.4000 | 3.1600 | 3.3500 | 3.3500 | 567,800 |
| Jul 24, 2023 | 3.5600 | 3.7800 | 3.2400 | 3.3400 | 3.3400 | 823,600 |
| Jul 21, 2023 | 3.5500 | 3.6300 | 3.3000 | 3.6100 | 3.6100 | 796,500 |
| Jul 20, 2023 | 3.2600 | 3.7600 | 3.1500 | 3.5900 | 3.5900 | 2,099,300 |
| Jul 19, 2023 | 3.4800 | 3.6600 | 3.2500 | 3.2500 | 3.2500 | 4,015,800 |
| Jul 18, 2023 | 2.1500 | 3.9700 | 2.1500 | 3.5900 | 3.5900 | 54,256,900 |
| Jul 17, 2023 | 2.0400 | 2.1600 | 1.9200 | 2.0600 | 2.0600 | 229,700 |
| Jul 14, 2023 | 2.2300 | 2.2400 | 2.0100 | 2.0100 | 2.0100 | 247,800 |
| Jul 13, 2023 | 2.2000 | 2.4000 | 2.1900 | 2.2200 | 2.2200 | 179,300 |
| Jul 12, 2023 | 2.1900 | 2.2900 | 2.1700 | 2.2300 | 2.2300 | 236,700 |
| Jul 11, 2023 | 2.3300 | 2.3800 | 2.0900 | 2.1400 | 2.1400 | 463,400 |
| Jul 10, 2023 | 2.0000 | 2.4100 | 1.9900 | 2.3200 | 2.3200 | 630,800 |
| Jul 7, 2023 | 1.8700 | 1.9900 | 1.8400 | 1.9700 | 1.9700 | 202,800 |
| Jul 6, 2023 | 1.8600 | 1.9800 | 1.7400 | 1.8400 | 1.8400 | 391,900 |
| Jul 5, 2023 | 1.8100 | 2.1400 | 1.7700 | 1.9500 | 1.9500 | 973,900 |
| Jul 3, 2023 | 1.6600 | 1.8700 | 1.6500 | 1.8000 | 1.8000 | 592,300 |
| Jun 30, 2023 | 1.4900 | 1.6400 | 1.4900 | 1.6300 | 1.6300 | 491,000 |
| Jun 29, 2023 | 1.5000 | 1.5900 | 1.4500 | 1.4700 | 1.4700 | 336,100 |
| Jun 28, 2023 | 1.4200 | 1.5300 | 1.4100 | 1.4900 | 1.4900 | 266,900 |
| Jun 27, 2023 | 1.4100 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 220,500 |
| Jun 26, 2023 | 1.3600 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 222,600 |
| Jun 23, 2023 | 1.2700 | 1.4300 | 1.2600 | 1.3700 | 1.3700 | 445,400 |
| Jun 22, 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 256,200 |
| Jun 21, 2023 | 1.3300 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 666,100 |
| Jun 20, 2023 | 1.3100 | 1.6900 | 1.2100 | 1.3000 | 1.3000 | 9,476,100 |
| Jun 16, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 170,700 |
| Jun 15, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 158,700 |
| Jun 14, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 237,900 |
| Jun 13, 2023 | 1.2400 | 1.3000 | 1.1400 | 1.1900 | 1.1900 | 258,300 |
| Jun 12, 2023 | 1.2200 | 1.2700 | 1.1600 | 1.2400 | 1.2400 | 131,500 |
| Jun 9, 2023 | 1.2900 | 1.2900 | 1.1400 | 1.2000 | 1.2000 | 355,600 |
| Jun 8, 2023 | 1.3100 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 250,100 |
| Jun 7, 2023 | 1.3400 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 259,300 |
| Jun 6, 2023 | 1.2800 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 348,100 |
| Jun 5, 2023 | 1.3100 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 101,800 |
| Jun 2, 2023 | 1.2900 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 94,100 |
| Jun 1, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 104,900 |
| May 31, 2023 | 1.3200 | 1.3700 | 1.2700 | 1.2900 | 1.2900 | 44,300 |
| May 30, 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 72,100 |
| May 26, 2023 | 1.2500 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 61,800 |
| May 25, 2023 | 1.3600 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 141,600 |
| May 24, 2023 | 1.3300 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 85,200 |
| May 23, 2023 | 1.3600 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 99,600 |
| May 22, 2023 | 1.3200 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 56,800 |
| May 19, 2023 | 1.3000 | 1.3900 | 1.2400 | 1.3500 | 1.3500 | 209,800 |
| May 18, 2023 | 1.2100 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 117,900 |
| May 17, 2023 | 1.1900 | 1.2700 | 1.0600 | 1.2100 | 1.2100 | 337,300 |
| May 16, 2023 | 1.2100 | 1.2300 | 1.0500 | 1.1400 | 1.1400 | 756,200 |
| May 15, 2023 | 1.3000 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 176,700 |
| May 12, 2023 | 1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 48,500 |
| May 11, 2023 | 1.3700 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 108,400 |
| May 10, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.3800 | 1.3800 | 120,100 |
| May 9, 2023 | 1.3600 | 1.6400 | 1.3500 | 1.4100 | 1.4100 | 588,500 |
| May 8, 2023 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 30,100 |
| May 5, 2023 | 1.4700 | 1.5000 | 1.3900 | 1.4300 | 1.4300 | 41,700 |
| May 4, 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 55,100 |
| May 3, 2023 | 1.3900 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 34,600 |
| May 2, 2023 | 1.3800 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 42,300 |
| May 1, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 85,500 |
| Apr 28, 2023 | 1.3400 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 68,500 |
| Apr 27, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 61,600 |
| Apr 26, 2023 | 1.4300 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 89,000 |
| Apr 25, 2023 | 1.4400 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 75,900 |
| Apr 24, 2023 | 1.4600 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 87,600 |
| Apr 21, 2023 | 1.4500 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 98,700 |
| Apr 20, 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 127,000 |
| Apr 19, 2023 | 1.4300 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 104,800 |
Related Tickers
IRIX IRIDEX Corporation
3.0200
-5.03%
PROF Profound Medical Corp.
7.84
+0.38%
NPCE NeuroPace, Inc.
14.00
+1.82%
KIDS OrthoPediatrics Corp.
29.46
-1.47%
LIVN LivaNova PLC
52.76
+1.72%
APYX Apyx Medical Corporation
1.3800
+4.55%
MODD Modular Medical, Inc.
1.7000
0.00%
CVRX CVRx, Inc.
15.26
-2.86%
MDAI Spectral AI, Inc.
1.8900
-1.05%
OM Outset Medical, Inc.
2.2500
+4.17%