NasdaqCM - Nasdaq Real Time Price • USD
Innovative Eyewear, Inc. (LUCY)
As of 11:24 AM EDT. Market Open.
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 24, 2024 | 0.2360 | 0.2448 | 0.2360 | 0.2441 | 0.2441 | 181,850 |
Apr 23, 2024 | 0.2420 | 0.2580 | 0.2380 | 0.2550 | 0.2550 | 94,200 |
Apr 22, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2320 | 0.2320 | 94,100 |
Apr 19, 2024 | 0.2530 | 0.2570 | 0.2360 | 0.2380 | 0.2380 | 44,400 |
Apr 18, 2024 | 0.2590 | 0.2640 | 0.2400 | 0.2610 | 0.2610 | 99,000 |
Apr 17, 2024 | 0.2610 | 0.3030 | 0.2310 | 0.2600 | 0.2600 | 543,300 |
Apr 16, 2024 | 0.2720 | 0.2750 | 0.2500 | 0.2520 | 0.2520 | 98,400 |
Apr 15, 2024 | 0.2800 | 0.2860 | 0.2660 | 0.2720 | 0.2720 | 45,500 |
Apr 12, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2740 | 0.2740 | 164,700 |
Apr 11, 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2620 | 0.2620 | 29,200 |
Apr 10, 2024 | 0.2950 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 245,300 |
Apr 9, 2024 | 0.2900 | 0.2970 | 0.2800 | 0.2830 | 0.2830 | 41,200 |
Apr 8, 2024 | 0.2920 | 0.2990 | 0.2800 | 0.2920 | 0.2920 | 80,400 |
Apr 5, 2024 | 0.2810 | 0.2940 | 0.2800 | 0.2900 | 0.2900 | 32,500 |
Apr 4, 2024 | 0.2810 | 0.2930 | 0.2810 | 0.2880 | 0.2880 | 53,500 |
Apr 3, 2024 | 0.2900 | 0.2980 | 0.2820 | 0.2930 | 0.2930 | 57,200 |
Apr 2, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2980 | 0.2980 | 49,600 |
Apr 1, 2024 | 0.2790 | 0.3090 | 0.2780 | 0.3050 | 0.3050 | 104,100 |
Mar 28, 2024 | 0.2790 | 0.2820 | 0.2720 | 0.2730 | 0.2730 | 101,100 |
Mar 27, 2024 | 0.2890 | 0.2990 | 0.2710 | 0.2850 | 0.2850 | 267,300 |
Mar 26, 2024 | 0.2890 | 0.2990 | 0.2710 | 0.2890 | 0.2890 | 1,699,200 |
Mar 25, 2024 | 0.2990 | 0.3090 | 0.2720 | 0.2930 | 0.2930 | 147,200 |
Mar 22, 2024 | 0.3000 | 0.3100 | 0.2710 | 0.2790 | 0.2790 | 223,800 |
Mar 21, 2024 | 0.3300 | 0.3450 | 0.2910 | 0.3080 | 0.3080 | 171,500 |
Mar 20, 2024 | 0.3200 | 0.3270 | 0.3020 | 0.3130 | 0.3130 | 63,400 |
Mar 19, 2024 | 0.3480 | 0.3480 | 0.3090 | 0.3110 | 0.3110 | 68,000 |
Mar 18, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3310 | 0.3310 | 38,800 |
Mar 15, 2024 | 0.3360 | 0.3400 | 0.3110 | 0.3400 | 0.3400 | 101,800 |
Mar 14, 2024 | 0.3640 | 0.3640 | 0.3310 | 0.3320 | 0.3320 | 108,900 |
Mar 13, 2024 | 0.3770 | 0.3850 | 0.3640 | 0.3640 | 0.3640 | 33,300 |
Mar 12, 2024 | 0.3640 | 0.3800 | 0.3640 | 0.3690 | 0.3690 | 18,700 |
Mar 11, 2024 | 0.3760 | 0.3850 | 0.3710 | 0.3710 | 0.3710 | 17,500 |
Mar 8, 2024 | 0.3700 | 0.3800 | 0.3680 | 0.3770 | 0.3770 | 32,900 |
Mar 7, 2024 | 0.3840 | 0.3840 | 0.3700 | 0.3730 | 0.3730 | 30,800 |
Mar 6, 2024 | 0.3800 | 0.3850 | 0.3780 | 0.3800 | 0.3800 | 18,500 |
Mar 5, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3840 | 0.3840 | 32,100 |
Mar 4, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 28,000 |
Mar 1, 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3800 | 0.3800 | 41,600 |
Feb 29, 2024 | 0.3800 | 0.4000 | 0.3770 | 0.3800 | 0.3800 | 42,500 |
Feb 28, 2024 | 0.3880 | 0.3940 | 0.3750 | 0.3800 | 0.3800 | 95,300 |
Feb 27, 2024 | 0.3950 | 0.3960 | 0.3800 | 0.3880 | 0.3880 | 48,500 |
Feb 26, 2024 | 0.3800 | 0.3920 | 0.3800 | 0.3880 | 0.3880 | 34,100 |
Feb 23, 2024 | 0.3810 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 19,100 |
Feb 22, 2024 | 0.3810 | 0.4000 | 0.3810 | 0.3850 | 0.3850 | 94,700 |
Feb 21, 2024 | 0.4100 | 0.4100 | 0.3840 | 0.3900 | 0.3900 | 74,600 |
Feb 20, 2024 | 0.3970 | 0.4170 | 0.3890 | 0.3900 | 0.3900 | 62,100 |
Feb 16, 2024 | 0.4100 | 0.4200 | 0.4020 | 0.4170 | 0.4170 | 66,100 |
Feb 15, 2024 | 0.3870 | 0.4100 | 0.3870 | 0.4090 | 0.4090 | 84,300 |
Feb 14, 2024 | 0.4000 | 0.4100 | 0.3850 | 0.3910 | 0.3910 | 59,300 |
Feb 13, 2024 | 0.4060 | 0.4200 | 0.3920 | 0.4000 | 0.4000 | 57,600 |
Feb 12, 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 49,300 |
Feb 9, 2024 | 0.4110 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 89,100 |
Feb 8, 2024 | 0.4390 | 0.4400 | 0.4060 | 0.4180 | 0.4180 | 87,500 |
Feb 7, 2024 | 0.4100 | 0.4780 | 0.4000 | 0.4450 | 0.4450 | 882,500 |
Feb 6, 2024 | 0.4300 | 0.4300 | 0.4060 | 0.4080 | 0.4080 | 24,700 |
Feb 5, 2024 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 30,000 |
Feb 2, 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4130 | 0.4130 | 38,500 |
Feb 1, 2024 | 0.4400 | 0.4450 | 0.4190 | 0.4450 | 0.4450 | 119,800 |
Jan 31, 2024 | 0.4290 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 54,200 |
Jan 30, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 14,600 |
Jan 29, 2024 | 0.4360 | 0.4360 | 0.4100 | 0.4160 | 0.4160 | 20,000 |
Jan 26, 2024 | 0.4200 | 0.4350 | 0.4180 | 0.4210 | 0.4210 | 33,400 |
Jan 25, 2024 | 0.4100 | 0.4200 | 0.4010 | 0.4010 | 0.4010 | 25,700 |
Jan 24, 2024 | 0.4130 | 0.4240 | 0.4000 | 0.4070 | 0.4070 | 44,500 |
Jan 23, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4120 | 0.4120 | 27,500 |
Jan 22, 2024 | 0.4360 | 0.4360 | 0.4100 | 0.4130 | 0.4130 | 65,200 |
Jan 19, 2024 | 0.4100 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 125,200 |
Jan 18, 2024 | 0.4170 | 0.4240 | 0.4080 | 0.4080 | 0.4080 | 87,600 |
Jan 17, 2024 | 0.4300 | 0.5100 | 0.4000 | 0.4250 | 0.4250 | 862,800 |
Jan 16, 2024 | 0.4100 | 0.4400 | 0.3820 | 0.4170 | 0.4170 | 254,400 |
Jan 12, 2024 | 0.4380 | 0.4400 | 0.4000 | 0.4110 | 0.4110 | 223,000 |
Jan 11, 2024 | 0.4560 | 0.4580 | 0.4200 | 0.4200 | 0.4200 | 105,500 |
Jan 10, 2024 | 0.5080 | 0.5130 | 0.4330 | 0.4600 | 0.4600 | 635,800 |
Jan 9, 2024 | 0.4500 | 0.4590 | 0.4120 | 0.4340 | 0.4340 | 88,000 |
Jan 8, 2024 | 0.4380 | 0.4780 | 0.4070 | 0.4280 | 0.4280 | 143,500 |
Jan 5, 2024 | 0.4450 | 0.5300 | 0.4000 | 0.4160 | 0.4160 | 727,000 |
Jan 4, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4460 | 0.4460 | 53,100 |
Jan 3, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4390 | 0.4390 | 74,100 |
Jan 2, 2024 | 0.4150 | 0.4800 | 0.4100 | 0.4500 | 0.4500 | 215,000 |
Dec 29, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4220 | 0.4220 | 79,600 |
Dec 28, 2023 | 0.4400 | 0.4420 | 0.4300 | 0.4350 | 0.4350 | 42,900 |
Dec 27, 2023 | 0.4350 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | 76,400 |
Dec 26, 2023 | 0.4300 | 0.4400 | 0.4280 | 0.4400 | 0.4400 | 55,000 |
Dec 22, 2023 | 0.4300 | 0.4360 | 0.4230 | 0.4360 | 0.4360 | 16,100 |
Dec 21, 2023 | 0.4210 | 0.4450 | 0.4210 | 0.4230 | 0.4230 | 36,500 |
Dec 20, 2023 | 0.4500 | 0.4500 | 0.4230 | 0.4320 | 0.4320 | 75,800 |
Dec 19, 2023 | 0.4130 | 0.4470 | 0.4130 | 0.4390 | 0.4390 | 45,300 |
Dec 18, 2023 | 0.4730 | 0.4730 | 0.4130 | 0.4290 | 0.4290 | 72,800 |
Dec 15, 2023 | 0.4120 | 0.4500 | 0.4120 | 0.4500 | 0.4500 | 124,200 |
Dec 14, 2023 | 0.4400 | 0.4800 | 0.4140 | 0.4150 | 0.4150 | 373,100 |
Dec 13, 2023 | 0.4500 | 0.4590 | 0.4110 | 0.4580 | 0.4580 | 340,100 |
Dec 12, 2023 | 0.4890 | 0.4890 | 0.3800 | 0.4460 | 0.4460 | 757,400 |
Dec 11, 2023 | 0.5450 | 0.6200 | 0.4810 | 0.5000 | 0.5000 | 7,495,100 |
Dec 8, 2023 | 0.4710 | 0.4840 | 0.4500 | 0.4500 | 0.4500 | 43,800 |
Dec 7, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4840 | 0.4840 | 23,800 |
Dec 6, 2023 | 0.4510 | 0.5000 | 0.4430 | 0.4710 | 0.4710 | 51,300 |
Dec 5, 2023 | 0.4200 | 0.4950 | 0.4200 | 0.4700 | 0.4700 | 136,700 |
Dec 4, 2023 | 0.4150 | 0.4310 | 0.4100 | 0.4250 | 0.4250 | 25,800 |
Dec 1, 2023 | 0.4200 | 0.4200 | 0.4070 | 0.4150 | 0.4150 | 30,400 |
Nov 30, 2023 | 0.4360 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 35,700 |
Nov 29, 2023 | 0.4260 | 0.4310 | 0.4100 | 0.4150 | 0.4150 | 13,200 |
Nov 28, 2023 | 0.4500 | 0.4500 | 0.3900 | 0.4290 | 0.4290 | 43,800 |
Nov 27, 2023 | 0.4060 | 0.4310 | 0.4060 | 0.4220 | 0.4220 | 24,000 |
Nov 24, 2023 | 0.4140 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 14,400 |
Nov 22, 2023 | 0.4060 | 0.4280 | 0.4060 | 0.4150 | 0.4150 | 15,200 |
Nov 21, 2023 | 0.4100 | 0.4360 | 0.4060 | 0.4060 | 0.4060 | 14,300 |
Nov 20, 2023 | 0.4100 | 0.4500 | 0.4050 | 0.4350 | 0.4350 | 49,200 |
Nov 17, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 31,400 |
Nov 16, 2023 | 0.4300 | 0.4490 | 0.4080 | 0.4100 | 0.4100 | 62,300 |
Nov 15, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 28,000 |
Nov 14, 2023 | 0.4300 | 0.4320 | 0.3800 | 0.4300 | 0.4300 | 21,900 |
Nov 13, 2023 | 0.4290 | 0.4300 | 0.3900 | 0.4150 | 0.4150 | 60,300 |
Nov 10, 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4040 | 0.4040 | 15,900 |
Nov 9, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 74,600 |
Nov 8, 2023 | 0.4150 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 17,900 |
Nov 7, 2023 | 0.4280 | 0.4280 | 0.4210 | 0.4210 | 0.4210 | 5,900 |
Nov 6, 2023 | 0.4250 | 0.4500 | 0.4250 | 0.4350 | 0.4350 | 44,500 |
Nov 3, 2023 | 0.4530 | 0.4530 | 0.4210 | 0.4210 | 0.4210 | 18,100 |
Nov 2, 2023 | 0.4600 | 0.4600 | 0.4260 | 0.4310 | 0.4310 | 21,000 |
Nov 1, 2023 | 0.4100 | 0.4300 | 0.4010 | 0.4300 | 0.4300 | 11,800 |
Oct 31, 2023 | 0.4110 | 0.4210 | 0.4110 | 0.4200 | 0.4200 | 15,100 |
Oct 30, 2023 | 0.4740 | 0.4740 | 0.4090 | 0.4110 | 0.4110 | 44,400 |
Oct 27, 2023 | 0.4800 | 0.4800 | 0.4010 | 0.4660 | 0.4660 | 33,500 |
Oct 26, 2023 | 0.4740 | 0.4740 | 0.4300 | 0.4680 | 0.4680 | 27,700 |
Oct 25, 2023 | 0.4500 | 0.4600 | 0.4390 | 0.4600 | 0.4600 | 20,300 |
Oct 24, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 36,900 |
Oct 23, 2023 | 0.4320 | 0.4400 | 0.4150 | 0.4310 | 0.4310 | 27,000 |
Oct 20, 2023 | 0.4500 | 0.4680 | 0.4250 | 0.4400 | 0.4400 | 67,300 |
Oct 19, 2023 | 0.4900 | 0.5250 | 0.4200 | 0.4340 | 0.4340 | 114,700 |
Oct 18, 2023 | 0.5120 | 0.5400 | 0.4900 | 0.4900 | 0.4900 | 48,600 |
Oct 17, 2023 | 0.4690 | 0.5500 | 0.4690 | 0.5190 | 0.5190 | 289,500 |
Oct 16, 2023 | 0.4400 | 0.4760 | 0.4300 | 0.4600 | 0.4600 | 622,300 |
Oct 13, 2023 | 0.4740 | 0.4750 | 0.4050 | 0.4050 | 0.4050 | 61,600 |
Oct 12, 2023 | 0.4740 | 0.4800 | 0.4450 | 0.4600 | 0.4600 | 37,300 |
Oct 11, 2023 | 0.4630 | 0.4830 | 0.3640 | 0.4510 | 0.4510 | 127,300 |
Oct 10, 2023 | 0.4850 | 0.4850 | 0.4560 | 0.4610 | 0.4610 | 34,200 |
Oct 9, 2023 | 0.5050 | 0.5050 | 0.4610 | 0.4610 | 0.4610 | 119,000 |
Oct 6, 2023 | 0.4760 | 0.5100 | 0.4760 | 0.4940 | 0.4940 | 40,200 |
Oct 5, 2023 | 0.5090 | 0.5190 | 0.4700 | 0.4810 | 0.4810 | 76,400 |
Oct 4, 2023 | 0.5300 | 0.5300 | 0.4950 | 0.5130 | 0.5130 | 18,600 |
Oct 3, 2023 | 0.5300 | 0.5410 | 0.4930 | 0.5070 | 0.5070 | 108,700 |
Oct 2, 2023 | 0.5850 | 0.5850 | 0.5210 | 0.5400 | 0.5400 | 47,900 |
Sep 29, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5630 | 0.5630 | 28,900 |
Sep 28, 2023 | 0.6000 | 0.6000 | 0.5590 | 0.5590 | 0.5590 | 38,100 |
Sep 27, 2023 | 0.6030 | 0.6030 | 0.5600 | 0.5800 | 0.5800 | 84,500 |
Sep 26, 2023 | 0.5930 | 0.6010 | 0.5900 | 0.6000 | 0.6000 | 35,300 |
Sep 25, 2023 | 0.6250 | 0.6260 | 0.5850 | 0.5930 | 0.5930 | 42,000 |
Sep 22, 2023 | 0.6450 | 0.6450 | 0.6220 | 0.6300 | 0.6300 | 22,600 |
Sep 21, 2023 | 0.6530 | 0.6560 | 0.6170 | 0.6450 | 0.6450 | 40,700 |
Sep 20, 2023 | 0.6930 | 0.7000 | 0.6670 | 0.6700 | 0.6700 | 21,300 |
Sep 19, 2023 | 0.7250 | 0.7250 | 0.6500 | 0.6840 | 0.6840 | 86,700 |
Sep 18, 2023 | 0.7200 | 0.7300 | 0.6760 | 0.7250 | 0.7250 | 56,200 |
Sep 15, 2023 | 0.6900 | 0.7600 | 0.6810 | 0.7600 | 0.7600 | 116,000 |
Sep 14, 2023 | 0.7500 | 0.7500 | 0.6700 | 0.7220 | 0.7220 | 55,100 |
Sep 13, 2023 | 0.6820 | 0.7200 | 0.6800 | 0.7160 | 0.7160 | 26,400 |
Sep 12, 2023 | 0.7200 | 0.7200 | 0.6810 | 0.6820 | 0.6820 | 28,300 |
Sep 11, 2023 | 0.7200 | 0.7560 | 0.6900 | 0.7100 | 0.7100 | 214,400 |
Sep 8, 2023 | 0.6300 | 0.6800 | 0.6120 | 0.6550 | 0.6550 | 52,100 |
Sep 7, 2023 | 0.6170 | 0.6510 | 0.6170 | 0.6340 | 0.6340 | 19,900 |
Sep 6, 2023 | 0.6800 | 0.6800 | 0.6200 | 0.6550 | 0.6550 | 109,700 |
Sep 5, 2023 | 0.7000 | 0.7000 | 0.6390 | 0.6590 | 0.6590 | 47,900 |
Sep 1, 2023 | 0.6150 | 0.6550 | 0.6150 | 0.6390 | 0.6390 | 309,100 |
Aug 31, 2023 | 0.6000 | 0.6590 | 0.5900 | 0.6150 | 0.6150 | 49,000 |
Aug 30, 2023 | 0.6010 | 0.6190 | 0.5800 | 0.6000 | 0.6000 | 102,300 |
Aug 29, 2023 | 0.6100 | 0.6280 | 0.6030 | 0.6030 | 0.6030 | 29,500 |
Aug 28, 2023 | 0.6200 | 0.6320 | 0.6030 | 0.6060 | 0.6060 | 64,200 |
Aug 25, 2023 | 0.6630 | 0.6800 | 0.6100 | 0.6390 | 0.6390 | 97,900 |
Aug 24, 2023 | 0.6870 | 0.6870 | 0.6240 | 0.6420 | 0.6420 | 74,500 |
Aug 23, 2023 | 0.6100 | 0.6930 | 0.6010 | 0.6870 | 0.6870 | 344,600 |
Aug 22, 2023 | 0.6500 | 0.6500 | 0.6020 | 0.6050 | 0.6050 | 139,900 |
Aug 21, 2023 | 0.6320 | 0.6720 | 0.6300 | 0.6430 | 0.6430 | 39,200 |
Aug 18, 2023 | 0.6800 | 0.6800 | 0.6310 | 0.6500 | 0.6500 | 97,700 |
Aug 17, 2023 | 0.6680 | 0.7100 | 0.6520 | 0.6520 | 0.6520 | 178,800 |
Aug 16, 2023 | 0.6800 | 0.7340 | 0.6610 | 0.6850 | 0.6850 | 128,800 |
Aug 15, 2023 | 0.7000 | 0.7110 | 0.6700 | 0.6870 | 0.6870 | 177,400 |
Aug 14, 2023 | 0.7520 | 0.7800 | 0.6510 | 0.7200 | 0.7200 | 1,235,200 |
Aug 11, 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7510 | 0.7510 | 34,700 |
Aug 10, 2023 | 0.7790 | 0.7790 | 0.7410 | 0.7500 | 0.7500 | 98,000 |
Aug 9, 2023 | 0.7430 | 0.7640 | 0.7420 | 0.7500 | 0.7500 | 97,400 |
Aug 8, 2023 | 0.7850 | 0.7910 | 0.7300 | 0.7600 | 0.7600 | 143,400 |
Aug 7, 2023 | 0.8050 | 0.8050 | 0.7800 | 0.7890 | 0.7890 | 108,600 |
Aug 4, 2023 | 0.8150 | 0.8160 | 0.7900 | 0.8020 | 0.8020 | 79,500 |
Aug 3, 2023 | 0.8010 | 0.8170 | 0.7950 | 0.8030 | 0.8030 | 135,300 |
Aug 2, 2023 | 0.8000 | 0.8230 | 0.7900 | 0.8080 | 0.8080 | 102,800 |
Aug 1, 2023 | 0.7890 | 0.8200 | 0.7820 | 0.8050 | 0.8050 | 173,300 |
Jul 31, 2023 | 0.8100 | 0.8150 | 0.7900 | 0.7950 | 0.7950 | 194,600 |
Jul 28, 2023 | 0.8300 | 0.8310 | 0.7840 | 0.8100 | 0.8100 | 118,400 |
Jul 27, 2023 | 0.8330 | 0.8510 | 0.8030 | 0.8250 | 0.8250 | 162,900 |
Jul 26, 2023 | 0.8400 | 0.8400 | 0.7820 | 0.8220 | 0.8220 | 219,000 |
Jul 25, 2023 | 0.8490 | 0.9500 | 0.8200 | 0.8500 | 0.8500 | 1,446,600 |
Jul 24, 2023 | 0.8800 | 0.8800 | 0.8200 | 0.8280 | 0.8280 | 150,900 |
Jul 21, 2023 | 0.8080 | 0.8750 | 0.8060 | 0.8700 | 0.8700 | 260,400 |
Jul 20, 2023 | 0.8490 | 0.8490 | 0.8020 | 0.8060 | 0.8060 | 152,800 |
Jul 19, 2023 | 0.8650 | 0.8750 | 0.8110 | 0.8400 | 0.8400 | 139,800 |
Jul 18, 2023 | 0.8620 | 0.8650 | 0.8310 | 0.8550 | 0.8550 | 94,500 |
Jul 17, 2023 | 0.8350 | 0.8620 | 0.8010 | 0.8620 | 0.8620 | 147,300 |
Jul 14, 2023 | 0.8770 | 0.8900 | 0.8420 | 0.8600 | 0.8600 | 203,600 |
Jul 13, 2023 | 0.8630 | 0.9000 | 0.8500 | 0.8760 | 0.8760 | 435,400 |
Jul 12, 2023 | 0.8510 | 0.8670 | 0.8230 | 0.8350 | 0.8350 | 119,000 |
Jul 11, 2023 | 0.8590 | 0.8650 | 0.8310 | 0.8500 | 0.8500 | 116,000 |
Jul 10, 2023 | 0.8400 | 0.8800 | 0.8300 | 0.8520 | 0.8520 | 210,800 |
Jul 7, 2023 | 0.8490 | 0.8500 | 0.7710 | 0.8370 | 0.8370 | 254,400 |
Jul 6, 2023 | 0.8600 | 0.8700 | 0.8210 | 0.8400 | 0.8400 | 245,200 |
Jul 5, 2023 | 0.8610 | 0.8890 | 0.8300 | 0.8500 | 0.8500 | 352,200 |
Jul 3, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8610 | 0.8610 | 250,200 |
Jun 30, 2023 | 0.8640 | 0.9000 | 0.8600 | 0.8950 | 0.8950 | 321,500 |
Jun 29, 2023 | 0.9510 | 0.9510 | 0.8310 | 0.8640 | 0.8640 | 790,500 |
Jun 28, 2023 | 0.9800 | 0.9880 | 0.9050 | 0.9330 | 0.9330 | 981,000 |
Jun 27, 2023 | 0.9650 | 0.9650 | 0.9000 | 0.9340 | 0.9340 | 350,200 |
Jun 26, 2023 | 0.9500 | 0.9900 | 0.9300 | 0.9510 | 0.9510 | 662,500 |
Jun 23, 2023 | 0.9690 | 0.9890 | 0.9200 | 0.9300 | 0.9300 | 1,093,300 |
Jun 22, 2023 | 0.8490 | 1.0300 | 0.8300 | 1.0100 | 1.0100 | 8,004,800 |
Jun 21, 2023 | 1.9600 | 1.9600 | 1.3310 | 1.3900 | 1.3900 | 1,921,000 |
Jun 20, 2023 | 2.6800 | 2.7700 | 1.8500 | 1.9500 | 1.9500 | 12,960,500 |
Jun 16, 2023 | 2.1400 | 2.2200 | 2.0970 | 2.1900 | 2.1900 | 58,300 |
Jun 15, 2023 | 2.0500 | 2.1800 | 2.0200 | 2.1400 | 2.1400 | 41,200 |
Jun 14, 2023 | 2.1000 | 2.1250 | 2.0000 | 2.0800 | 2.0800 | 37,100 |
Jun 13, 2023 | 2.0400 | 2.0800 | 1.9300 | 2.0800 | 2.0800 | 39,200 |
Jun 12, 2023 | 1.9500 | 2.0300 | 1.9100 | 2.0300 | 2.0300 | 31,700 |
Jun 9, 2023 | 2.0600 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 31,500 |
Jun 8, 2023 | 2.1400 | 2.1400 | 1.9900 | 1.9900 | 1.9900 | 71,500 |
Jun 7, 2023 | 2.1700 | 2.1700 | 2.0300 | 2.1000 | 2.1000 | 60,100 |
Jun 6, 2023 | 1.9400 | 2.1300 | 1.8010 | 2.1300 | 2.1300 | 111,000 |
Jun 5, 2023 | 1.9300 | 1.9400 | 1.7900 | 1.8200 | 1.8200 | 65,800 |
Jun 2, 2023 | 1.7500 | 1.8900 | 1.7300 | 1.8780 | 1.8780 | 63,000 |
Jun 1, 2023 | 1.7300 | 1.7600 | 1.6500 | 1.7500 | 1.7500 | 43,400 |
May 31, 2023 | 1.7900 | 1.8100 | 1.6300 | 1.7000 | 1.7000 | 57,200 |
May 30, 2023 | 1.8600 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 31,500 |
May 26, 2023 | 1.7800 | 1.8780 | 1.7500 | 1.8300 | 1.8300 | 28,100 |
May 25, 2023 | 1.8600 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 60,800 |
May 24, 2023 | 1.8400 | 1.9790 | 1.7710 | 1.7900 | 1.7900 | 46,600 |
May 23, 2023 | 1.7400 | 2.0000 | 1.7400 | 1.9500 | 1.9500 | 68,400 |
May 22, 2023 | 2.0000 | 2.0000 | 1.6700 | 1.7900 | 1.7900 | 154,200 |
May 19, 2023 | 1.8200 | 2.0200 | 1.7720 | 1.8700 | 1.8700 | 95,800 |
May 18, 2023 | 1.8700 | 1.9300 | 1.6700 | 1.7100 | 1.7100 | 118,000 |
May 17, 2023 | 1.8900 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 36,100 |
May 16, 2023 | 2.2300 | 2.2300 | 1.7800 | 1.8900 | 1.8900 | 108,700 |
May 15, 2023 | 2.1800 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 26,700 |
May 12, 2023 | 2.2500 | 2.2800 | 2.1100 | 2.1900 | 2.1900 | 56,100 |
May 11, 2023 | 2.3300 | 2.3670 | 2.2200 | 2.2500 | 2.2500 | 34,100 |
May 10, 2023 | 2.5200 | 2.5200 | 2.2800 | 2.2950 | 2.2950 | 73,300 |
May 9, 2023 | 2.6500 | 2.7300 | 2.4240 | 2.4300 | 2.4300 | 70,600 |
May 8, 2023 | 2.6000 | 2.7860 | 2.5500 | 2.7000 | 2.7000 | 91,500 |
May 5, 2023 | 2.4800 | 3.1300 | 2.4800 | 2.6000 | 2.6000 | 553,200 |
May 4, 2023 | 2.4100 | 2.5700 | 2.4100 | 2.5300 | 2.5300 | 45,200 |
May 3, 2023 | 2.4100 | 2.5500 | 2.3500 | 2.4100 | 2.4100 | 48,100 |
May 2, 2023 | 2.4800 | 2.4800 | 2.1100 | 2.3900 | 2.3900 | 131,900 |
May 1, 2023 | 2.4000 | 2.5400 | 2.3900 | 2.5200 | 2.5200 | 128,800 |
Apr 28, 2023 | 2.2700 | 2.4500 | 2.2000 | 2.3600 | 2.3600 | 150,900 |
Apr 27, 2023 | 2.4600 | 2.6000 | 2.3500 | 2.3600 | 2.3600 | 77,100 |
Apr 26, 2023 | 2.7800 | 2.8550 | 2.4500 | 2.5200 | 2.5200 | 226,500 |
Apr 25, 2023 | 3.0600 | 3.1700 | 2.8500 | 2.8800 | 2.8800 | 121,200 |
Apr 24, 2023 | 2.8700 | 3.2680 | 2.8540 | 3.1500 | 3.1500 | 402,900 |
Related Tickers
GCTK GlucoTrack, Inc.
0.4405
-42.57%
NXGLW NEXGEL, Inc.
0.4400
+4.69%
STSSW Sharps Technology, Inc.
0.0745
+35.45%
OTCFF Ocumetics Technology Corp.
0.2100
-16.00%
NXGL NEXGEL, Inc.
2.3600
+0.86%
546.SI Medtecs International Corporation Limited
0.1320
0.00%
GMVDF G Medical Innovations Holdings Ltd
0.0150
0.00%
7153.KL Kossan Rubber Industries Bhd
2.1100
-0.47%
KRMD KORU Medical Systems, Inc.
2.2000
+2.80%
ALSPW.PA Spineway SA
0.9000
-6.31%