AVDR - Avedro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201923.7723.9023.3223.5923.5936,500
Oct 17, 201923.3823.8123.3623.6523.6527,200
Oct 16, 201922.8423.2522.7323.2323.2317,700
Oct 15, 201922.5423.5022.5422.8722.8740,200
Oct 14, 201922.3422.5922.2222.3622.3625,500
Oct 11, 201921.9622.7121.9622.5322.53124,000
Oct 10, 201921.9122.3021.0621.6521.65112,900
Oct 09, 201921.4822.0821.3521.8821.8837,400
Oct 08, 201921.1621.4620.9021.2421.2443,900
Oct 07, 201921.6221.8821.4021.5021.5033,400
Oct 04, 201921.7421.7421.2221.6721.6725,200
Oct 03, 201921.1922.0220.5221.6621.6633,700
Oct 02, 201921.8321.8321.0321.1921.1963,200
Oct 01, 201922.4722.7221.3422.0422.0477,200
Sep 30, 201922.2622.7921.5422.7022.7078,000
Sep 27, 201924.0824.0822.0222.2622.2685,700
Sep 26, 201924.7024.7023.7524.0624.0655,300
Sep 25, 201925.1025.2324.4724.7624.7654,300
Sep 24, 201926.4426.4525.0025.1725.17107,800
Sep 23, 201926.5526.8526.1726.3826.3839,700
Sep 20, 201926.2727.0426.2726.7726.77398,600
Sep 19, 201926.7227.2926.2926.4026.4099,100
Sep 18, 201926.1026.7125.7226.6326.63127,200
Sep 17, 201925.5026.0925.4826.0426.0484,800
Sep 16, 201926.9527.1225.4225.5725.5776,300
Sep 13, 201926.4727.5126.4726.8626.86170,000
Sep 12, 201926.3026.9025.6126.4926.49164,000
Sep 11, 201925.0926.3325.0026.2126.21160,700
Sep 10, 201923.4025.1523.1124.9524.95323,200
Sep 09, 201923.5824.1622.8823.5323.53222,000
Sep 06, 201923.9024.3123.3823.5123.51269,800
Sep 05, 201923.1024.0022.8123.9123.91236,200
Sep 04, 201923.1223.1222.6422.9422.94123,900
Sep 03, 201923.1923.2622.6122.9322.93105,700
Aug 30, 201924.0024.0322.5323.4223.42467,400
Aug 29, 201922.6024.0022.6023.9223.92338,100
Aug 28, 201921.7422.5621.7422.5622.56164,500
Aug 27, 201921.6922.0721.6121.7021.70203,800
Aug 26, 201920.9621.7020.9621.6121.61238,200
Aug 23, 201922.1122.1121.0021.1721.1795,000
Aug 22, 201922.7823.2421.9322.0922.09104,000
Aug 21, 201922.7423.1722.6122.7422.74354,800
Aug 20, 201922.9523.3722.6322.7022.70359,700
Aug 19, 201922.8023.2422.5623.0223.02330,800
Aug 16, 201922.0022.7922.0022.6722.67252,200
Aug 15, 201921.8122.1721.6721.9921.9987,900
Aug 14, 201922.0523.9921.7121.8821.88171,300
Aug 13, 201921.1622.7421.1622.3522.35862,700
Aug 12, 201922.9723.2821.7921.8121.81152,100
Aug 09, 201923.0323.6822.6623.0723.07309,800
Aug 08, 201921.5024.7421.5023.2023.202,598,000
Aug 07, 201916.9517.6116.6017.0617.06117,900
Aug 06, 201916.7717.6816.2616.9516.95103,500
Aug 05, 201917.7117.9415.4116.3116.3187,800
Aug 02, 201918.4818.4816.5017.9217.9282,300
Aug 01, 201918.5018.9718.1018.5618.5675,200
Jul 31, 201918.7419.0918.1018.4618.4651,700
Jul 30, 201918.8519.1118.5018.7918.7926,900
Jul 29, 201918.7518.8618.3518.7818.7838,400
Jul 26, 201918.8219.2418.1918.7018.7074,400
Jul 25, 201919.1919.5418.4418.7818.7854,500
Jul 24, 201918.2919.7117.7319.4519.4571,700
Jul 23, 201918.9719.6317.9018.3718.3796,800
Jul 22, 201919.2019.2018.5218.9418.9449,700
Jul 19, 201919.2719.2718.8018.9718.9732,500
Jul 18, 201918.7419.7418.6619.3019.3054,300
Jul 17, 201918.6219.2317.7518.8818.8848,300
Jul 16, 201919.4819.5018.2018.4418.4466,700
Jul 15, 201919.9320.0019.1619.4519.4544,700
Jul 12, 201920.2020.2119.5019.6919.6956,400
Jul 11, 201919.9020.1619.6519.9819.9851,400
Jul 10, 201919.8220.1319.4219.9119.9155,600
Jul 09, 201919.4320.1319.3719.6519.6568,900
Jul 08, 201920.0720.2819.3519.4619.4657,500
Jul 05, 201919.7820.9919.7220.0820.0861,900
Jul 03, 201919.8020.5719.0019.7919.7946,000
Jul 02, 201920.0320.4519.2219.6319.6362,700
Jul 01, 201919.8121.1919.8120.2620.26159,100
Jun 28, 201919.5220.3118.8419.6419.64705,400
Jun 27, 201919.0720.0818.8819.5419.5490,600
Jun 26, 201919.5920.1018.9819.2719.2793,000
Jun 25, 201919.7020.4318.8719.5919.59133,200
Jun 24, 201920.3721.3019.3719.8119.81128,100
Jun 21, 201921.4521.4520.1420.7520.75245,800
Jun 20, 201921.0522.5221.0521.6821.68163,400
Jun 19, 201920.1621.9719.9221.0121.01150,300
Jun 18, 201920.3620.6219.6720.4320.4389,800
Jun 17, 201920.2620.7419.6020.1820.1879,200
Jun 14, 201920.6021.0019.4820.2920.29255,300
Jun 13, 201919.3121.3418.9820.5220.52146,200
Jun 12, 201918.2419.5817.0019.2019.2093,500
Jun 11, 201919.0519.4317.8218.1118.1163,400
Jun 10, 201919.4019.4018.2618.3318.3389,200
Jun 07, 201918.9119.8518.1019.2119.2188,400
Jun 06, 201918.5519.2618.1118.6818.6840,200
Jun 05, 201917.4218.9716.5118.2718.27130,200
Jun 04, 201917.9918.0517.1217.8217.8288,500
Jun 03, 201918.2919.9117.7317.7617.7656,900
May 31, 201917.5018.9415.3618.2618.26241,400
May 30, 201918.3118.6717.6818.0018.0094,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...