NasdaqCM - Delayed Quote • USD
NeuroMetrix, Inc. (NURO)
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 | 3.7000 | 3.8100 | 3.5500 | 3.6500 | 3.6500 | 10,000 |
| Apr 17, 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5700 | 3.5700 | 10,700 |
| Apr 16, 2024 | 3.5300 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 5,900 |
| Apr 15, 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5200 | 3.5200 | 7,400 |
| Apr 12, 2024 | 3.7200 | 3.8500 | 3.6900 | 3.7300 | 3.7300 | 20,600 |
| Apr 11, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 9,100 |
| Apr 10, 2024 | 3.8000 | 3.8500 | 3.6600 | 3.6900 | 3.6900 | 15,400 |
| Apr 9, 2024 | 3.8500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 18,900 |
| Apr 8, 2024 | 3.8000 | 3.9800 | 3.7500 | 3.8000 | 3.8000 | 10,900 |
| Apr 5, 2024 | 3.8700 | 3.9000 | 3.7300 | 3.8300 | 3.8300 | 14,400 |
| Apr 4, 2024 | 3.7900 | 3.9400 | 3.7900 | 3.9100 | 3.9100 | 12,600 |
| Apr 3, 2024 | 4.0300 | 4.0300 | 3.8300 | 3.8500 | 3.8500 | 23,200 |
| Apr 2, 2024 | 3.9700 | 4.0300 | 3.9000 | 3.9600 | 3.9600 | 9,600 |
| Apr 1, 2024 | 4.2000 | 4.2000 | 4.0400 | 4.0600 | 4.0600 | 6,200 |
| Mar 28, 2024 | 4.1900 | 4.2800 | 4.1200 | 4.2500 | 4.2500 | 9,200 |
| Mar 27, 2024 | 4.1000 | 4.1800 | 4.0100 | 4.1600 | 4.1600 | 2,800 |
| Mar 26, 2024 | 4.1700 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 6,400 |
| Mar 25, 2024 | 4.0800 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 16,200 |
| Mar 22, 2024 | 4.0800 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 15,600 |
| Mar 21, 2024 | 3.9500 | 4.1500 | 3.9100 | 4.0700 | 4.0700 | 73,300 |
| Mar 20, 2024 | 3.9400 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 4,200 |
| Mar 19, 2024 | 3.8800 | 4.1900 | 3.8300 | 3.9300 | 3.9300 | 16,800 |
| Mar 18, 2024 | 3.8000 | 4.1400 | 3.7700 | 3.8600 | 3.8600 | 32,900 |
| Mar 15, 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 14,700 |
| Mar 14, 2024 | 3.9100 | 3.9500 | 3.7300 | 3.8100 | 3.8100 | 41,900 |
| Mar 13, 2024 | 3.9400 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 14,900 |
| Mar 12, 2024 | 3.8500 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 9,700 |
| Mar 11, 2024 | 3.9400 | 4.1800 | 3.9000 | 3.9000 | 3.9000 | 12,600 |
| Mar 8, 2024 | 3.9800 | 4.1900 | 3.9300 | 3.9500 | 3.9500 | 15,600 |
| Mar 7, 2024 | 4.0900 | 4.1100 | 3.7400 | 3.9800 | 3.9800 | 45,200 |
| Mar 6, 2024 | 3.7300 | 4.1800 | 3.7200 | 4.0000 | 4.0000 | 59,900 |
| Mar 5, 2024 | 3.7500 | 3.9200 | 3.5800 | 3.7200 | 3.7200 | 37,700 |
| Mar 4, 2024 | 3.9800 | 3.9900 | 3.7400 | 3.7800 | 3.7800 | 72,200 |
| Mar 1, 2024 | 4.0500 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 46,900 |
| Feb 29, 2024 | 4.2400 | 4.3000 | 4.0600 | 4.0600 | 4.0600 | 44,500 |
| Feb 28, 2024 | 3.9300 | 4.4200 | 3.8800 | 4.2700 | 4.2700 | 286,400 |
| Feb 27, 2024 | 3.5500 | 4.0300 | 3.4000 | 3.6900 | 3.6900 | 162,400 |
| Feb 26, 2024 | 3.1100 | 3.4400 | 3.0500 | 3.4400 | 3.4400 | 120,200 |
| Feb 23, 2024 | 2.8600 | 3.2300 | 2.8600 | 3.1100 | 3.1100 | 90,200 |
| Feb 22, 2024 | 3.2300 | 3.2300 | 2.7000 | 2.9400 | 2.9400 | 212,900 |
| Feb 21, 2024 | 3.5000 | 3.5800 | 3.1100 | 3.1700 | 3.1700 | 147,900 |
| Feb 20, 2024 | 3.3900 | 3.5500 | 3.3800 | 3.5000 | 3.5000 | 65,200 |
| Feb 16, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4100 | 3.4100 | 52,200 |
| Feb 15, 2024 | 3.0300 | 3.3300 | 3.0200 | 3.3200 | 3.3200 | 42,800 |
| Feb 14, 2024 | 3.1000 | 3.1600 | 2.9900 | 3.0300 | 3.0300 | 34,800 |
| Feb 13, 2024 | 3.4800 | 3.4800 | 3.0900 | 3.1000 | 3.1000 | 226,300 |
| Feb 12, 2024 | 3.2300 | 3.3900 | 3.2000 | 3.3900 | 3.3900 | 90,500 |
| Feb 9, 2024 | 2.9500 | 3.2900 | 2.9500 | 3.2300 | 3.2300 | 24,700 |
| Feb 8, 2024 | 3.1400 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 7,100 |
| Feb 7, 2024 | 2.9600 | 3.1600 | 2.9600 | 3.1300 | 3.1300 | 7,500 |
| Feb 6, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 20,000 |
| Feb 5, 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 41,500 |
| Feb 2, 2024 | 3.2400 | 3.2700 | 2.9900 | 3.0300 | 3.0300 | 104,000 |
| Feb 1, 2024 | 3.0900 | 3.2000 | 3.0000 | 3.1900 | 3.1900 | 93,800 |
| Jan 31, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0400 | 3.0400 | 37,100 |
| Jan 30, 2024 | 3.0800 | 3.2100 | 3.0500 | 3.1000 | 3.1000 | 47,000 |
| Jan 29, 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 53,000 |
| Jan 26, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 3,200 |
| Jan 25, 2024 | 3.2100 | 3.2100 | 2.9700 | 3.0500 | 3.0500 | 5,700 |
| Jan 24, 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 17,800 |
| Jan 23, 2024 | 3.0800 | 3.1300 | 2.9500 | 3.0000 | 3.0000 | 11,100 |
| Jan 22, 2024 | 2.9900 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 21,700 |
| Jan 19, 2024 | 3.0500 | 3.0600 | 2.8500 | 3.0000 | 3.0000 | 16,200 |
| Jan 18, 2024 | 3.3300 | 3.3300 | 3.0800 | 3.1600 | 3.1600 | 12,600 |
| Jan 17, 2024 | 3.1200 | 3.2000 | 3.0300 | 3.0500 | 3.0500 | 25,900 |
| Jan 16, 2024 | 3.2700 | 3.2700 | 3.0900 | 3.1800 | 3.1800 | 4,700 |
| Jan 12, 2024 | 3.3000 | 3.3300 | 3.1600 | 3.2100 | 3.2100 | 13,600 |
| Jan 11, 2024 | 3.1700 | 3.3400 | 3.1600 | 3.1700 | 3.1700 | 18,800 |
| Jan 10, 2024 | 3.3600 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 31,300 |
| Jan 9, 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3200 | 3.3200 | 15,400 |
| Jan 8, 2024 | 3.3600 | 3.4600 | 3.2700 | 3.4000 | 3.4000 | 52,900 |
| Jan 5, 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 5,600 |
| Jan 4, 2024 | 3.3500 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 8,400 |
| Jan 3, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 10,100 |
| Jan 2, 2024 | 3.5900 | 3.5900 | 3.4300 | 3.4400 | 3.4400 | 36,900 |
| Dec 29, 2023 | 3.7100 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 59,300 |
| Dec 28, 2023 | 3.7500 | 4.0800 | 3.7300 | 3.7800 | 3.7800 | 263,200 |
| Dec 27, 2023 | 3.5800 | 3.8500 | 3.5500 | 3.7900 | 3.7900 | 111,900 |
| Dec 26, 2023 | 3.5400 | 3.7000 | 3.4800 | 3.5600 | 3.5600 | 109,200 |
| Dec 22, 2023 | 3.4000 | 3.6100 | 3.3100 | 3.5300 | 3.5300 | 54,000 |
| Dec 21, 2023 | 3.3900 | 3.4900 | 3.3000 | 3.3500 | 3.3500 | 12,700 |
| Dec 20, 2023 | 3.5100 | 3.5100 | 3.3200 | 3.4200 | 3.4200 | 35,300 |
| Dec 19, 2023 | 3.5200 | 3.5300 | 3.3800 | 3.4500 | 3.4500 | 79,800 |
| Dec 18, 2023 | 3.4200 | 3.5900 | 3.4100 | 3.4900 | 3.4900 | 41,300 |
| Dec 15, 2023 | 3.5600 | 3.5800 | 3.4300 | 3.5300 | 3.5300 | 36,200 |
| Dec 14, 2023 | 3.5000 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 15,200 |
| Dec 13, 2023 | 3.3800 | 3.6000 | 3.3100 | 3.5700 | 3.5700 | 54,200 |
| Dec 12, 2023 | 3.4000 | 3.5100 | 3.1200 | 3.4900 | 3.4900 | 262,900 |
| Dec 11, 2023 | 3.6000 | 3.6000 | 3.2900 | 3.5000 | 3.5000 | 39,000 |
| Dec 8, 2023 | 3.5000 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | 41,200 |
| Dec 7, 2023 | 3.6600 | 3.6600 | 3.0500 | 3.4900 | 3.4900 | 111,100 |
| Dec 6, 2023 | 3.7800 | 3.8800 | 3.6600 | 3.7100 | 3.7100 | 65,500 |
| Dec 5, 2023 | 3.7800 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 148,300 |
| Dec 4, 2023 | 3.8300 | 3.8900 | 3.7100 | 3.7400 | 3.7400 | 33,000 |
| Dec 1, 2023 | 3.7300 | 3.8700 | 3.7300 | 3.8200 | 3.8200 | 45,900 |
| Nov 30, 2023 | 4.1000 | 4.4000 | 3.7200 | 3.9300 | 3.9300 | 317,700 |
| Nov 29, 2023 | 3.9800 | 4.1600 | 3.8200 | 4.0900 | 4.0900 | 81,800 |
| Nov 28, 2023 | 4.0700 | 4.0700 | 3.8200 | 3.8200 | 3.8200 | 7,500 |
| Nov 27, 2023 | 3.9800 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 7,500 |
| Nov 24, 2023 | 4.0900 | 4.2900 | 3.9700 | 3.9700 | 3.9700 | 10,600 |
| Nov 22, 2023 | 1:8 Stock Splits | |||||
| Nov 22, 2023 | 3.8000 | 4.3500 | 3.6000 | 4.2400 | 4.2400 | 37,300 |
| Nov 21, 2023 | 3.8400 | 3.9200 | 3.6000 | 3.7600 | 3.7600 | 12,638 |
| Nov 20, 2023 | 3.6800 | 4.0000 | 3.6800 | 4.0000 | 4.0000 | 19,500 |
| Nov 17, 2023 | 4.0000 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 7,275 |
| Nov 16, 2023 | 3.8400 | 4.0000 | 3.7600 | 3.9200 | 3.9200 | 9,113 |
| Nov 15, 2023 | 3.8400 | 4.1600 | 3.8400 | 4.0000 | 4.0000 | 10,363 |
| Nov 14, 2023 | 3.6800 | 4.0000 | 3.6800 | 3.7600 | 3.7600 | 5,750 |
| Nov 13, 2023 | 3.7600 | 4.0000 | 3.6800 | 3.9200 | 3.9200 | 10,688 |
| Nov 10, 2023 | 4.0000 | 4.0800 | 3.9200 | 4.0000 | 4.0000 | 42,588 |
| Nov 9, 2023 | 4.0000 | 4.1600 | 3.9200 | 3.9200 | 3.9200 | 5,888 |
| Nov 8, 2023 | 4.1600 | 4.1600 | 3.8400 | 3.9200 | 3.9200 | 3,863 |
| Nov 7, 2023 | 4.0000 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 3,313 |
| Nov 6, 2023 | 3.8400 | 4.1600 | 3.8400 | 3.9200 | 3.9200 | 4,000 |
| Nov 3, 2023 | 3.8400 | 4.0800 | 3.8400 | 3.8400 | 3.8400 | 2,925 |
| Nov 2, 2023 | 3.8400 | 4.0000 | 3.6800 | 3.8400 | 3.8400 | 2,638 |
| Nov 1, 2023 | 3.9200 | 4.0000 | 3.6000 | 3.6000 | 3.6000 | 4,325 |
| Oct 31, 2023 | 4.0800 | 4.1600 | 3.6000 | 3.7600 | 3.7600 | 4,738 |
| Oct 30, 2023 | 4.6400 | 4.6400 | 4.0000 | 4.0800 | 4.0800 | 12,950 |
| Oct 27, 2023 | 4.3200 | 4.6400 | 4.1600 | 4.2400 | 4.2400 | 4,875 |
| Oct 26, 2023 | 5.0400 | 5.0400 | 3.7600 | 4.3200 | 4.3200 | 29,688 |
| Oct 25, 2023 | 5.4400 | 5.5200 | 5.2800 | 5.3600 | 5.3600 | 1,688 |
| Oct 24, 2023 | 5.3600 | 5.6000 | 5.1200 | 5.2000 | 5.2000 | 1,200 |
| Oct 23, 2023 | 5.6000 | 5.6000 | 5.1200 | 5.1200 | 5.1200 | 1,538 |
| Oct 20, 2023 | 5.0400 | 5.5200 | 5.0400 | 5.1200 | 5.1200 | 350 |
| Oct 19, 2023 | 5.0400 | 5.6000 | 5.0400 | 5.1200 | 5.1200 | 1,788 |
| Oct 18, 2023 | 5.4400 | 5.6000 | 5.2800 | 5.3600 | 5.3600 | 2,150 |
| Oct 17, 2023 | 5.0400 | 5.5200 | 5.0400 | 5.2800 | 5.2800 | 2,213 |
| Oct 16, 2023 | 5.3600 | 5.4400 | 5.0400 | 5.1200 | 5.1200 | 2,900 |
| Oct 13, 2023 | 4.9600 | 5.4400 | 4.9600 | 5.2800 | 5.2800 | 2,263 |
| Oct 12, 2023 | 4.9600 | 5.2800 | 4.9600 | 4.9600 | 4.9600 | 1,388 |
| Oct 11, 2023 | 5.1200 | 5.5200 | 5.0400 | 5.0400 | 5.0400 | 1,550 |
| Oct 10, 2023 | 5.0400 | 5.4400 | 5.0400 | 5.3600 | 5.3600 | 313 |
| Oct 9, 2023 | 5.4400 | 5.6000 | 4.9600 | 5.1200 | 5.1200 | 988 |
| Oct 6, 2023 | 5.3600 | 5.5200 | 5.0400 | 5.3600 | 5.3600 | 1,788 |
| Oct 5, 2023 | 5.6000 | 5.6000 | 5.0400 | 5.1200 | 5.1200 | 5,050 |
| Oct 4, 2023 | 5.6800 | 5.6800 | 5.2800 | 5.5200 | 5.5200 | 988 |
| Oct 3, 2023 | 5.6800 | 5.6800 | 5.2800 | 5.2800 | 5.2800 | 4,525 |
| Oct 2, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.6800 | 5.6800 | 1,575 |
| Sep 29, 2023 | 5.4400 | 5.7600 | 5.4400 | 5.7600 | 5.7600 | 5,763 |
| Sep 28, 2023 | 5.2800 | 5.4400 | 5.0400 | 5.2800 | 5.2800 | 12,225 |
| Sep 27, 2023 | 5.0400 | 5.0400 | 4.8000 | 4.8800 | 4.8800 | 5,425 |
| Sep 26, 2023 | 4.9600 | 5.1200 | 4.8000 | 4.9600 | 4.9600 | 5,438 |
| Sep 25, 2023 | 5.3600 | 5.4400 | 5.0400 | 5.1200 | 5.1200 | 6,175 |
| Sep 22, 2023 | 5.4400 | 5.4400 | 5.2800 | 5.2800 | 5.2800 | 9,363 |
| Sep 21, 2023 | 5.7600 | 5.7600 | 5.2800 | 5.5200 | 5.5200 | 1,675 |
| Sep 20, 2023 | 5.4400 | 5.7600 | 5.4400 | 5.5200 | 5.5200 | 1,875 |
| Sep 19, 2023 | 5.6800 | 6.0000 | 5.2000 | 5.2800 | 5.2800 | 19,863 |
| Sep 18, 2023 | 5.6800 | 5.7600 | 5.4400 | 5.4400 | 5.4400 | 3,550 |
| Sep 15, 2023 | 6.0000 | 6.3200 | 5.4400 | 5.4400 | 5.4400 | 5,563 |
| Sep 14, 2023 | 5.7600 | 5.9200 | 5.6000 | 5.6800 | 5.6800 | 4,888 |
| Sep 13, 2023 | 6.0800 | 6.1600 | 5.7600 | 5.7600 | 5.7600 | 3,763 |
| Sep 12, 2023 | 6.0000 | 6.4000 | 5.8400 | 5.8400 | 5.8400 | 8,850 |
| Sep 11, 2023 | 5.9200 | 6.3200 | 5.8400 | 5.8400 | 5.8400 | 4,363 |
| Sep 8, 2023 | 6.0000 | 6.0800 | 5.6800 | 5.8400 | 5.8400 | 2,750 |
| Sep 7, 2023 | 6.0800 | 6.1600 | 5.7600 | 5.9200 | 5.9200 | 2,200 |
| Sep 6, 2023 | 6.0800 | 6.1600 | 5.6800 | 6.1600 | 6.1600 | 5,425 |
| Sep 5, 2023 | 5.9200 | 6.2400 | 5.6800 | 6.0000 | 6.0000 | 4,288 |
| Sep 1, 2023 | 5.6000 | 6.0000 | 5.5200 | 5.8400 | 5.8400 | 3,525 |
| Aug 31, 2023 | 5.4400 | 5.8400 | 5.4400 | 5.6000 | 5.6000 | 2,500 |
| Aug 30, 2023 | 5.5200 | 5.9200 | 5.2800 | 5.5200 | 5.5200 | 6,688 |
| Aug 29, 2023 | 5.7600 | 5.8400 | 5.5200 | 5.6800 | 5.6800 | 1,075 |
| Aug 28, 2023 | 5.5200 | 6.3200 | 5.5200 | 5.6000 | 5.6000 | 3,488 |
| Aug 25, 2023 | 5.6000 | 5.6000 | 5.2800 | 5.2800 | 5.2800 | 4,075 |
| Aug 24, 2023 | 5.4400 | 6.0000 | 5.2800 | 5.7600 | 5.7600 | 10,250 |
| Aug 23, 2023 | 5.6000 | 6.3200 | 5.1200 | 6.0800 | 6.0800 | 5,288 |
| Aug 22, 2023 | 6.4000 | 6.4000 | 5.7600 | 5.7600 | 5.7600 | 3,975 |
| Aug 21, 2023 | 6.3200 | 6.4000 | 5.8400 | 5.8400 | 5.8400 | 3,825 |
| Aug 18, 2023 | 6.2400 | 6.5600 | 6.1600 | 6.2400 | 6.2400 | 5,688 |
| Aug 17, 2023 | 6.6400 | 6.6400 | 6.3200 | 6.3200 | 6.3200 | 6,225 |
| Aug 16, 2023 | 6.5600 | 6.9600 | 6.3200 | 6.5600 | 6.5600 | 4,925 |
| Aug 15, 2023 | 6.8000 | 6.9600 | 6.5600 | 6.5600 | 6.5600 | 15,013 |
| Aug 14, 2023 | 6.8800 | 7.0400 | 6.5600 | 6.8800 | 6.8800 | 2,100 |
| Aug 11, 2023 | 6.8000 | 7.0400 | 6.8000 | 6.8000 | 6.8000 | 3,000 |
| Aug 10, 2023 | 6.8000 | 7.2000 | 6.8000 | 6.9600 | 6.9600 | 4,500 |
| Aug 9, 2023 | 6.8800 | 7.1200 | 6.8000 | 6.8800 | 6.8800 | 4,413 |
| Aug 8, 2023 | 7.1200 | 7.1200 | 6.8800 | 6.8800 | 6.8800 | 4,775 |
| Aug 7, 2023 | 7.0400 | 7.1200 | 6.8800 | 6.9600 | 6.9600 | 1,538 |
| Aug 4, 2023 | 6.9600 | 7.2800 | 6.9600 | 7.0400 | 7.0400 | 3,800 |
| Aug 3, 2023 | 6.9600 | 7.0400 | 6.8800 | 6.9600 | 6.9600 | 4,538 |
| Aug 2, 2023 | 6.7200 | 7.1200 | 6.7200 | 6.9600 | 6.9600 | 5,575 |
| Aug 1, 2023 | 7.1200 | 7.3600 | 6.8800 | 7.1200 | 7.1200 | 9,863 |
| Jul 31, 2023 | 7.6000 | 7.6000 | 7.2800 | 7.3600 | 7.3600 | 12,300 |
| Jul 28, 2023 | 7.2000 | 7.4400 | 7.0400 | 7.1200 | 7.1200 | 9,638 |
| Jul 27, 2023 | 7.7600 | 7.8400 | 7.2000 | 7.2800 | 7.2800 | 15,000 |
| Jul 26, 2023 | 7.7600 | 7.8400 | 7.4400 | 7.8400 | 7.8400 | 4,163 |
| Jul 25, 2023 | 7.8400 | 7.9200 | 7.7600 | 7.7600 | 7.7600 | 4,788 |
| Jul 24, 2023 | 7.7600 | 7.8400 | 7.6800 | 7.8400 | 7.8400 | 10,375 |
| Jul 21, 2023 | 7.7600 | 7.7600 | 7.6800 | 7.6800 | 7.6800 | 2,200 |
| Jul 20, 2023 | 7.8400 | 7.8400 | 7.4400 | 7.6800 | 7.6800 | 5,650 |
| Jul 19, 2023 | 7.5200 | 7.9200 | 7.4400 | 7.7600 | 7.7600 | 7,675 |
| Jul 18, 2023 | 7.6000 | 7.6000 | 7.2800 | 7.5200 | 7.5200 | 7,500 |
| Jul 17, 2023 | 7.6800 | 7.6800 | 7.4400 | 7.5200 | 7.5200 | 2,438 |
| Jul 14, 2023 | 7.6800 | 7.6800 | 7.4400 | 7.4400 | 7.4400 | 4,225 |
| Jul 13, 2023 | 7.3600 | 7.6000 | 7.3600 | 7.5200 | 7.5200 | 8,988 |
| Jul 12, 2023 | 7.5200 | 7.6000 | 7.2800 | 7.4400 | 7.4400 | 7,463 |
| Jul 11, 2023 | 7.3600 | 7.6000 | 7.2800 | 7.5200 | 7.5200 | 17,525 |
| Jul 10, 2023 | 7.2800 | 7.8400 | 7.2800 | 7.4400 | 7.4400 | 3,775 |
| Jul 7, 2023 | 7.2000 | 7.7600 | 7.2000 | 7.3600 | 7.3600 | 12,225 |
| Jul 6, 2023 | 7.6800 | 7.7600 | 7.3600 | 7.4400 | 7.4400 | 4,875 |
| Jul 5, 2023 | 8.0000 | 8.0000 | 7.6800 | 7.7600 | 7.7600 | 1,700 |
| Jul 3, 2023 | 7.7600 | 7.8400 | 7.6000 | 7.8400 | 7.8400 | 2,875 |
| Jun 30, 2023 | 8.0800 | 8.0800 | 7.7600 | 7.7600 | 7.7600 | 3,213 |
| Jun 29, 2023 | 7.6800 | 8.0800 | 7.5200 | 8.0000 | 8.0000 | 5,838 |
| Jun 28, 2023 | 7.2000 | 7.7600 | 7.1200 | 7.7600 | 7.7600 | 22,013 |
| Jun 27, 2023 | 7.9200 | 7.9200 | 7.2800 | 7.3600 | 7.3600 | 21,850 |
| Jun 26, 2023 | 7.8400 | 8.0000 | 7.8400 | 7.8400 | 7.8400 | 5,663 |
| Jun 23, 2023 | 8.0800 | 8.1600 | 7.7600 | 8.1600 | 8.1600 | 8,150 |
| Jun 22, 2023 | 7.9200 | 8.3200 | 7.5200 | 8.0800 | 8.0800 | 33,650 |
| Jun 21, 2023 | 9.2000 | 9.2000 | 8.0000 | 8.3200 | 8.3200 | 102,200 |
| Jun 20, 2023 | 8.1600 | 8.8800 | 8.0000 | 8.6400 | 8.6400 | 87,225 |
| Jun 16, 2023 | 7.8400 | 8.0800 | 7.7600 | 8.0800 | 8.0800 | 4,538 |
| Jun 15, 2023 | 8.0000 | 8.0800 | 7.8400 | 8.0000 | 8.0000 | 19,525 |
| Jun 14, 2023 | 8.5600 | 8.5600 | 7.9200 | 8.1600 | 8.1600 | 14,050 |
| Jun 13, 2023 | 8.0000 | 8.1600 | 7.6800 | 7.8400 | 7.8400 | 8,025 |
| Jun 12, 2023 | 8.0000 | 8.1600 | 7.6800 | 7.9200 | 7.9200 | 6,163 |
| Jun 9, 2023 | 7.9200 | 8.0000 | 7.6800 | 7.8400 | 7.8400 | 5,188 |
| Jun 8, 2023 | 8.0000 | 8.1600 | 7.6800 | 7.8400 | 7.8400 | 12,775 |
| Jun 7, 2023 | 8.0800 | 8.1600 | 7.8400 | 8.0000 | 8.0000 | 8,188 |
| Jun 6, 2023 | 8.0000 | 8.2400 | 7.8400 | 8.1600 | 8.1600 | 5,450 |
| Jun 5, 2023 | 8.2400 | 8.3200 | 7.8400 | 8.0000 | 8.0000 | 7,000 |
| Jun 2, 2023 | 8.0000 | 8.4000 | 7.8400 | 8.2400 | 8.2400 | 11,063 |
| Jun 1, 2023 | 7.9200 | 8.4000 | 7.4400 | 8.0800 | 8.0800 | 22,450 |
| May 31, 2023 | 9.2800 | 9.6800 | 7.6800 | 8.0800 | 8.0800 | 187,738 |
| May 30, 2023 | 8.4800 | 8.5600 | 8.0000 | 8.4000 | 8.4000 | 5,013 |
| May 26, 2023 | 8.1600 | 8.4800 | 8.0000 | 8.2400 | 8.2400 | 1,450 |
| May 25, 2023 | 8.7200 | 8.7200 | 8.2400 | 8.2400 | 8.2400 | 2,875 |
| May 24, 2023 | 8.2400 | 8.8800 | 8.0000 | 8.7200 | 8.7200 | 10,150 |
| May 23, 2023 | 7.9200 | 8.7200 | 7.9200 | 8.2400 | 8.2400 | 5,438 |
| May 22, 2023 | 8.0000 | 9.8400 | 8.0000 | 8.7200 | 8.7200 | 21,300 |
| May 19, 2023 | 7.9200 | 8.1600 | 7.7600 | 7.9200 | 7.9200 | 2,850 |
| May 18, 2023 | 8.0000 | 8.0000 | 7.6800 | 7.9200 | 7.9200 | 2,325 |
| May 17, 2023 | 7.7600 | 7.9200 | 7.5200 | 7.8400 | 7.8400 | 2,275 |
| May 16, 2023 | 8.0800 | 8.2400 | 7.4400 | 7.5200 | 7.5200 | 6,588 |
| May 15, 2023 | 8.0000 | 8.1600 | 7.8400 | 8.0800 | 8.0800 | 2,138 |
| May 12, 2023 | 8.2400 | 8.3200 | 8.0000 | 8.2400 | 8.2400 | 3,000 |
| May 11, 2023 | 8.3200 | 8.3200 | 8.0800 | 8.1600 | 8.1600 | 1,488 |
| May 10, 2023 | 8.3200 | 8.6400 | 8.1600 | 8.4000 | 8.4000 | 2,250 |
| May 9, 2023 | 8.6400 | 8.6400 | 8.2400 | 8.3200 | 8.3200 | 3,525 |
| May 8, 2023 | 8.1600 | 8.8000 | 8.1600 | 8.4800 | 8.4800 | 7,400 |
| May 5, 2023 | 8.4800 | 8.4800 | 7.7600 | 8.1600 | 8.1600 | 9,550 |
| May 4, 2023 | 8.1600 | 8.4800 | 7.8400 | 8.4800 | 8.4800 | 13,625 |
| May 3, 2023 | 10.0800 | 10.0800 | 7.7600 | 8.4800 | 8.4800 | 43,738 |
| May 2, 2023 | 11.2800 | 11.2800 | 10.8000 | 11.1200 | 11.1200 | 4,050 |
| May 1, 2023 | 11.2800 | 11.5200 | 10.8800 | 10.9600 | 10.9600 | 2,038 |
| Apr 28, 2023 | 11.4400 | 11.5200 | 11.1200 | 11.1200 | 11.1200 | 1,825 |
| Apr 27, 2023 | 11.0400 | 11.4400 | 10.9600 | 11.4400 | 11.4400 | 1,100 |
| Apr 26, 2023 | 11.2000 | 11.5200 | 11.2000 | 11.2800 | 11.2800 | 1,213 |
| Apr 25, 2023 | 11.4400 | 11.6000 | 11.3600 | 11.3600 | 11.3600 | 1,788 |
| Apr 24, 2023 | 11.4400 | 11.6800 | 11.2000 | 11.3600 | 11.3600 | 2,813 |
| Apr 21, 2023 | 11.6000 | 11.8400 | 11.6000 | 11.6800 | 11.6800 | 3,513 |
| Apr 20, 2023 | 11.4400 | 11.6000 | 11.3600 | 11.4400 | 11.4400 | 1,100 |
| Apr 19, 2023 | 11.3600 | 11.6800 | 11.2800 | 11.6000 | 11.6000 | 1,088 |
Related Tickers
BBLG Bone Biologics Corporation
1.7950
+8.13%
BJDX Bluejay Diagnostics, Inc.
0.5533
+0.60%
TIVC Tivic Health Systems, Inc.
1.1570
+4.23%
HYPR Hyperfine, Inc.
0.8100
-10.99%
TNON Tenon Medical, Inc.
0.7500
-2.60%
USAQ QHSLab, Inc.
0.0610
0.00%
PAX.ST Paxman AB (publ)
35.00
-1.96%
BVS Bioventus Inc.
4.5500
-3.19%
TBIO Telesis Bio, Inc.
0.3310
-15.02%
HSCS Heart Test Laboratories, Inc.
0.1085
+7.43%