NYSE American - Delayed Quote • USD
Cryo-Cell International, Inc. (CCEL)
At close: April 26 at 3:57 PM EDT
After hours: April 26 at 5:29 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 26, 2024 | 8.10 | 8.61 | 7.91 | 8.45 | 8.45 | 21,900 |
| Apr 25, 2024 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | 3,500 |
| Apr 24, 2024 | 7.70 | 7.90 | 7.70 | 7.87 | 7.87 | 3,400 |
| Apr 23, 2024 | 7.76 | 7.84 | 7.50 | 7.72 | 7.72 | 3,700 |
| Apr 22, 2024 | 7.91 | 8.14 | 7.64 | 7.92 | 7.92 | 9,400 |
| Apr 19, 2024 | 7.80 | 8.05 | 6.82 | 7.50 | 7.50 | 23,000 |
| Apr 18, 2024 | 6.82 | 7.80 | 6.79 | 7.37 | 7.37 | 21,500 |
| Apr 17, 2024 | 6.95 | 6.98 | 6.51 | 6.75 | 6.75 | 10,900 |
| Apr 16, 2024 | 7.02 | 7.02 | 6.60 | 6.70 | 6.70 | 10,200 |
| Apr 15, 2024 | 6.87 | 7.26 | 6.54 | 7.08 | 7.08 | 8,000 |
| Apr 12, 2024 | 7.16 | 7.35 | 7.05 | 7.21 | 7.21 | 5,900 |
| Apr 11, 2024 | 7.32 | 7.38 | 7.24 | 7.27 | 7.27 | 10,100 |
| Apr 10, 2024 | 7.50 | 7.55 | 7.33 | 7.46 | 7.46 | 5,100 |
| Apr 9, 2024 | 7.40 | 7.44 | 7.33 | 7.41 | 7.41 | 900 |
| Apr 8, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1,400 |
| Apr 5, 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 900 |
| Apr 4, 2024 | 7.36 | 7.36 | 7.18 | 7.35 | 7.35 | 25,900 |
| Apr 3, 2024 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 1,400 |
| Apr 2, 2024 | 7.39 | 7.49 | 7.30 | 7.49 | 7.49 | 9,700 |
| Apr 1, 2024 | 7.35 | 7.80 | 7.30 | 7.46 | 7.46 | 9,100 |
| Mar 28, 2024 | 7.99 | 8.15 | 7.32 | 7.46 | 7.46 | 38,000 |
| Mar 27, 2024 | 8.00 | 8.14 | 7.70 | 8.00 | 8.00 | 24,400 |
| Mar 26, 2024 | 6.70 | 8.07 | 6.70 | 8.04 | 8.04 | 36,200 |
| Mar 25, 2024 | 6.51 | 7.49 | 6.51 | 6.90 | 6.90 | 18,900 |
| Mar 22, 2024 | 6.08 | 6.50 | 6.04 | 6.41 | 6.41 | 19,500 |
| Mar 21, 2024 | 5.83 | 6.04 | 5.50 | 6.04 | 6.04 | 6,500 |
| Mar 20, 2024 | 6.20 | 6.20 | 5.75 | 6.08 | 6.08 | 16,900 |
| Mar 19, 2024 | 5.67 | 6.03 | 5.60 | 5.86 | 5.86 | 9,800 |
| Mar 18, 2024 | 5.65 | 6.25 | 5.65 | 5.79 | 5.79 | 30,100 |
| Mar 15, 2024 | 5.64 | 5.73 | 5.35 | 5.65 | 5.65 | 22,500 |
| Mar 14, 2024 | 5.71 | 5.88 | 5.36 | 5.58 | 5.58 | 13,200 |
| Mar 13, 2024 | 5.72 | 6.10 | 5.72 | 5.95 | 5.95 | 22,400 |
| Mar 12, 2024 | 5.72 | 5.78 | 5.40 | 5.52 | 5.52 | 4,800 |
| Mar 11, 2024 | 5.47 | 6.17 | 5.40 | 5.67 | 5.67 | 23,900 |
| Mar 8, 2024 | 6.10 | 6.15 | 5.88 | 6.05 | 6.05 | 21,500 |
| Mar 7, 2024 | 5.64 | 6.30 | 5.60 | 6.10 | 6.10 | 21,000 |
| Mar 6, 2024 | 5.65 | 5.95 | 5.12 | 5.51 | 5.51 | 12,800 |
| Mar 5, 2024 | 5.19 | 5.77 | 5.19 | 5.65 | 5.65 | 22,300 |
| Mar 4, 2024 | 4.99 | 5.80 | 4.99 | 5.32 | 5.32 | 15,700 |
| Mar 1, 2024 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | 9,100 |
| Feb 29, 2024 | 4.97 | 5.33 | 4.97 | 5.20 | 5.20 | 3,200 |
| Feb 28, 2024 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | 1,300 |
| Feb 27, 2024 | 5.20 | 5.44 | 5.12 | 5.18 | 5.18 | 2,800 |
| Feb 26, 2024 | 4.90 | 5.11 | 4.70 | 4.96 | 4.96 | 7,900 |
| Feb 23, 2024 | 4.63 | 4.99 | 4.47 | 4.86 | 4.86 | 10,600 |
| Feb 22, 2024 | 5.10 | 5.10 | 4.72 | 4.98 | 4.98 | 9,700 |
| Feb 21, 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 8,900 |
| Feb 20, 2024 | 5.35 | 5.40 | 5.04 | 5.34 | 5.34 | 12,800 |
| Feb 16, 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 3,300 |
| Feb 15, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 14, 2024 | 5.40 | 5.40 | 5.25 | 5.39 | 5.39 | 1,900 |
| Feb 13, 2024 | 5.43 | 5.70 | 5.17 | 5.21 | 5.21 | 5,400 |
| Feb 12, 2024 | 5.79 | 5.79 | 5.37 | 5.37 | 5.37 | 2,000 |
| Feb 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,600 |
| Feb 8, 2024 | 5.60 | 5.60 | 5.33 | 5.60 | 5.60 | 1,900 |
| Feb 7, 2024 | 5.34 | 5.64 | 5.34 | 5.58 | 5.58 | 700 |
| Feb 6, 2024 | 5.59 | 5.70 | 5.24 | 5.48 | 5.48 | 9,500 |
| Feb 5, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,500 |
| Feb 2, 2024 | 5.37 | 5.60 | 5.37 | 5.49 | 5.49 | 13,700 |
| Feb 1, 2024 | 5.39 | 5.43 | 5.29 | 5.43 | 5.43 | 1,800 |
| Jan 31, 2024 | 5.19 | 5.45 | 5.19 | 5.21 | 5.21 | 4,500 |
| Jan 30, 2024 | 5.31 | 5.35 | 5.13 | 5.20 | 5.20 | 7,500 |
| Jan 29, 2024 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | 1,100 |
| Jan 26, 2024 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | 3,200 |
| Jan 25, 2024 | 5.59 | 5.69 | 5.27 | 5.53 | 5.53 | 9,200 |
| Jan 24, 2024 | 5.05 | 5.35 | 5.00 | 5.27 | 5.27 | 4,300 |
| Jan 23, 2024 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 1,800 |
| Jan 22, 2024 | 5.32 | 5.37 | 5.18 | 5.18 | 5.18 | 1,500 |
| Jan 19, 2024 | 5.10 | 5.16 | 4.90 | 5.16 | 5.16 | 1,700 |
| Jan 18, 2024 | 5.30 | 5.54 | 5.30 | 5.32 | 5.32 | 3,100 |
| Jan 17, 2024 | 5.60 | 5.90 | 5.43 | 5.43 | 5.43 | 16,700 |
| Jan 16, 2024 | 5.60 | 5.64 | 5.57 | 5.64 | 5.64 | 3,400 |
| Jan 12, 2024 | 5.89 | 6.00 | 5.74 | 5.84 | 5.84 | 7,500 |
| Jan 11, 2024 | 5.70 | 5.80 | 5.61 | 5.61 | 5.61 | 3,700 |
| Jan 10, 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 1,800 |
| Jan 9, 2024 | 5.70 | 5.86 | 5.58 | 5.73 | 5.73 | 9,100 |
| Jan 8, 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | 1,700 |
| Jan 5, 2024 | 5.83 | 6.30 | 5.57 | 5.74 | 5.74 | 17,900 |
| Jan 4, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,600 |
| Jan 3, 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1,300 |
| Jan 2, 2024 | 5.75 | 5.80 | 5.67 | 5.80 | 5.80 | 2,200 |
| Dec 29, 2023 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 6,100 |
| Dec 28, 2023 | 5.78 | 5.92 | 5.75 | 5.92 | 5.92 | 3,700 |
| Dec 27, 2023 | 5.58 | 5.95 | 5.58 | 5.80 | 5.80 | 2,000 |
| Dec 26, 2023 | 5.92 | 5.94 | 5.59 | 5.88 | 5.88 | 5,800 |
| Dec 22, 2023 | 5.57 | 5.89 | 5.57 | 5.88 | 5.88 | 6,500 |
| Dec 21, 2023 | 5.96 | 5.96 | 5.55 | 5.69 | 5.69 | 6,800 |
| Dec 20, 2023 | 5.70 | 5.77 | 5.55 | 5.76 | 5.76 | 4,700 |
| Dec 19, 2023 | 5.70 | 5.86 | 5.70 | 5.75 | 5.75 | 6,000 |
| Dec 18, 2023 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | 4,100 |
| Dec 15, 2023 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | 1,300 |
| Dec 14, 2023 | 5.50 | 5.88 | 5.50 | 5.70 | 5.70 | 7,700 |
| Dec 13, 2023 | 5.95 | 5.95 | 5.52 | 5.52 | 5.52 | 6,000 |
| Dec 12, 2023 | 6.94 | 6.94 | 5.46 | 5.82 | 5.82 | 22,200 |
| Dec 11, 2023 | 6.35 | 6.81 | 6.35 | 6.60 | 6.60 | 12,300 |
| Dec 8, 2023 | 5.96 | 6.47 | 5.96 | 6.35 | 6.35 | 17,500 |
| Dec 7, 2023 | 6.29 | 6.29 | 5.94 | 6.06 | 6.06 | 7,300 |
| Dec 6, 2023 | 5.72 | 6.19 | 5.67 | 6.13 | 6.13 | 21,200 |
| Dec 5, 2023 | 5.77 | 6.20 | 5.73 | 5.94 | 5.94 | 18,100 |
| Dec 4, 2023 | 5.61 | 5.83 | 5.61 | 5.61 | 5.61 | 7,500 |
| Dec 1, 2023 | 5.22 | 5.84 | 5.22 | 5.84 | 5.84 | 31,100 |
| Nov 30, 2023 | 5.10 | 5.51 | 5.10 | 5.35 | 5.35 | 10,700 |
| Nov 29, 2023 | 5.09 | 5.25 | 5.00 | 5.00 | 5.00 | 26,500 |
| Nov 28, 2023 | 4.95 | 5.28 | 4.95 | 4.96 | 4.96 | 16,500 |
| Nov 27, 2023 | 4.30 | 5.44 | 4.30 | 4.85 | 4.85 | 31,300 |
| Nov 24, 2023 | 4.32 | 4.35 | 4.23 | 4.30 | 4.30 | 2,000 |
| Nov 22, 2023 | 4.45 | 4.48 | 4.19 | 4.19 | 4.19 | 14,500 |
| Nov 21, 2023 | 4.60 | 4.60 | 4.23 | 4.33 | 4.33 | 12,700 |
| Nov 20, 2023 | 4.79 | 4.79 | 4.30 | 4.44 | 4.44 | 21,500 |
| Nov 17, 2023 | 4.25 | 4.44 | 4.22 | 4.37 | 4.37 | 5,200 |
| Nov 16, 2023 | 4.79 | 4.79 | 3.67 | 4.22 | 4.22 | 25,000 |
| Nov 15, 2023 | 5.33 | 5.60 | 4.60 | 4.65 | 4.65 | 25,200 |
| Nov 14, 2023 | 5.30 | 5.63 | 5.25 | 5.49 | 5.49 | 9,600 |
| Nov 13, 2023 | 5.09 | 5.40 | 5.09 | 5.25 | 5.25 | 6,300 |
| Nov 10, 2023 | 5.09 | 5.41 | 4.89 | 5.15 | 5.15 | 19,800 |
| Nov 9, 2023 | 5.62 | 5.62 | 5.10 | 5.19 | 5.19 | 2,900 |
| Nov 8, 2023 | 5.17 | 5.25 | 5.02 | 5.11 | 5.11 | 12,200 |
| Nov 7, 2023 | 5.20 | 5.20 | 4.86 | 4.86 | 4.86 | 7,700 |
| Nov 6, 2023 | 5.05 | 5.55 | 4.90 | 5.00 | 5.00 | 25,300 |
| Nov 3, 2023 | 5.19 | 5.35 | 4.99 | 5.07 | 5.07 | 9,700 |
| Nov 2, 2023 | 5.06 | 5.25 | 4.97 | 5.11 | 5.11 | 5,200 |
| Nov 1, 2023 | 5.23 | 5.29 | 5.01 | 5.10 | 5.10 | 21,300 |
| Oct 31, 2023 | 4.82 | 5.27 | 4.82 | 5.25 | 5.25 | 11,200 |
| Oct 30, 2023 | 4.70 | 5.14 | 4.70 | 5.04 | 5.04 | 9,400 |
| Oct 27, 2023 | 4.90 | 4.91 | 4.70 | 4.79 | 4.79 | 5,100 |
| Oct 26, 2023 | 4.71 | 4.88 | 4.56 | 4.73 | 4.73 | 7,800 |
| Oct 25, 2023 | 4.59 | 4.79 | 4.42 | 4.62 | 4.62 | 11,000 |
| Oct 24, 2023 | 4.15 | 4.73 | 4.15 | 4.69 | 4.69 | 5,600 |
| Oct 23, 2023 | 4.47 | 4.73 | 4.28 | 4.28 | 4.28 | 3,500 |
| Oct 20, 2023 | 4.81 | 4.82 | 4.26 | 4.54 | 4.54 | 10,800 |
| Oct 19, 2023 | 4.58 | 4.76 | 4.44 | 4.65 | 4.65 | 9,500 |
| Oct 18, 2023 | 4.65 | 4.75 | 4.50 | 4.63 | 4.63 | 6,700 |
| Oct 17, 2023 | 4.96 | 5.08 | 4.82 | 4.82 | 4.82 | 12,200 |
| Oct 16, 2023 | 4.90 | 5.26 | 4.82 | 4.82 | 4.82 | 11,400 |
| Oct 13, 2023 | 5.08 | 5.40 | 4.93 | 4.93 | 4.93 | 12,200 |
| Oct 12, 2023 | 4.86 | 5.19 | 4.86 | 5.04 | 5.04 | 8,100 |
| Oct 11, 2023 | 4.87 | 5.50 | 4.85 | 4.85 | 4.85 | 25,400 |
| Oct 10, 2023 | 4.85 | 5.16 | 4.77 | 4.90 | 4.90 | 18,000 |
| Oct 9, 2023 | 4.95 | 5.40 | 4.84 | 4.91 | 4.91 | 23,100 |
| Oct 6, 2023 | 4.96 | 5.23 | 4.92 | 5.06 | 5.06 | 15,800 |
| Oct 5, 2023 | 5.40 | 5.40 | 4.85 | 4.85 | 4.85 | 24,400 |
| Oct 4, 2023 | 5.00 | 5.25 | 4.43 | 4.85 | 4.85 | 43,700 |
| Oct 3, 2023 | 5.33 | 5.33 | 4.90 | 4.91 | 4.91 | 6,500 |
| Oct 2, 2023 | 5.23 | 5.49 | 5.04 | 5.29 | 5.29 | 8,000 |
| Sep 29, 2023 | 5.57 | 5.69 | 5.13 | 5.26 | 5.26 | 21,600 |
| Sep 28, 2023 | 5.42 | 5.70 | 5.37 | 5.55 | 5.55 | 9,000 |
| Sep 27, 2023 | 5.22 | 5.61 | 5.20 | 5.42 | 5.42 | 22,600 |
| Sep 26, 2023 | 5.35 | 5.50 | 5.17 | 5.28 | 5.28 | 14,500 |
| Sep 25, 2023 | 5.30 | 5.49 | 5.15 | 5.28 | 5.28 | 18,400 |
| Sep 22, 2023 | 5.28 | 5.53 | 5.11 | 5.30 | 5.30 | 12,600 |
| Sep 21, 2023 | 5.42 | 5.45 | 5.05 | 5.15 | 5.15 | 22,000 |
| Sep 20, 2023 | 5.26 | 5.52 | 5.19 | 5.30 | 5.30 | 20,200 |
| Sep 19, 2023 | 5.25 | 5.59 | 5.21 | 5.26 | 5.26 | 16,400 |
| Sep 18, 2023 | 5.26 | 5.56 | 5.08 | 5.32 | 5.32 | 23,600 |
| Sep 15, 2023 | 5.00 | 5.29 | 4.94 | 5.13 | 5.13 | 18,400 |
| Sep 14, 2023 | 5.47 | 5.47 | 4.85 | 5.03 | 5.03 | 22,400 |
| Sep 13, 2023 | 5.75 | 5.75 | 5.29 | 5.29 | 5.29 | 28,700 |
| Sep 12, 2023 | 5.90 | 5.90 | 5.53 | 5.53 | 5.53 | 3,400 |
| Sep 11, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 900 |
| Sep 8, 2023 | 5.82 | 5.85 | 5.71 | 5.85 | 5.85 | 8,400 |
| Sep 7, 2023 | 5.95 | 6.00 | 5.82 | 5.90 | 5.90 | 7,800 |
| Sep 6, 2023 | 6.10 | 6.10 | 5.89 | 5.89 | 5.89 | 5,200 |
| Sep 5, 2023 | 5.97 | 6.15 | 5.96 | 6.10 | 6.10 | 6,100 |
| Sep 1, 2023 | 6.10 | 6.10 | 5.89 | 5.89 | 5.89 | 2,900 |
| Aug 31, 2023 | 6.00 | 6.08 | 5.89 | 6.00 | 6.00 | 4,900 |
| Aug 30, 2023 | 5.87 | 6.10 | 5.87 | 6.00 | 6.00 | 4,400 |
| Aug 29, 2023 | 5.92 | 6.00 | 5.71 | 5.87 | 5.87 | 10,000 |
| Aug 28, 2023 | 5.80 | 6.26 | 5.77 | 5.81 | 5.81 | 14,500 |
| Aug 25, 2023 | 5.89 | 6.01 | 5.89 | 5.91 | 5.91 | 2,700 |
| Aug 24, 2023 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,500 |
| Aug 23, 2023 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 400 |
| Aug 22, 2023 | 5.75 | 5.97 | 5.69 | 5.91 | 5.91 | 2,400 |
| Aug 21, 2023 | 5.79 | 6.20 | 5.60 | 5.87 | 5.87 | 39,800 |
| Aug 18, 2023 | 5.88 | 5.94 | 5.57 | 5.94 | 5.94 | 7,500 |
| Aug 17, 2023 | 5.72 | 5.95 | 5.68 | 5.95 | 5.95 | 800 |
| Aug 16, 2023 | 5.65 | 5.68 | 5.65 | 5.68 | 5.68 | 1,200 |
| Aug 15, 2023 | 5.68 | 5.79 | 5.55 | 5.55 | 5.55 | 3,200 |
| Aug 14, 2023 | 5.48 | 5.95 | 5.48 | 5.68 | 5.68 | 21,500 |
| Aug 11, 2023 | 5.78 | 6.12 | 5.75 | 6.00 | 6.00 | 6,300 |
| Aug 10, 2023 | 5.65 | 6.01 | 5.47 | 6.00 | 6.00 | 10,900 |
| Aug 9, 2023 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 600 |
| Aug 8, 2023 | 5.93 | 5.93 | 5.57 | 5.79 | 5.79 | 4,800 |
| Aug 7, 2023 | 5.75 | 5.75 | 5.65 | 5.68 | 5.68 | 1,500 |
| Aug 4, 2023 | 5.63 | 5.90 | 5.54 | 5.75 | 5.75 | 2,200 |
| Aug 3, 2023 | 5.67 | 5.75 | 5.52 | 5.71 | 5.71 | 4,100 |
| Aug 2, 2023 | 5.73 | 5.86 | 5.42 | 5.60 | 5.60 | 10,200 |
| Aug 1, 2023 | 6.21 | 6.21 | 5.53 | 5.61 | 5.61 | 31,400 |
| Jul 31, 2023 | 5.70 | 5.96 | 5.30 | 5.69 | 5.69 | 35,100 |
| Jul 28, 2023 | 5.49 | 6.45 | 5.47 | 5.58 | 5.58 | 17,100 |
| Jul 27, 2023 | 5.91 | 6.08 | 5.42 | 5.57 | 5.57 | 12,200 |
| Jul 26, 2023 | 5.78 | 6.09 | 5.50 | 6.00 | 6.00 | 15,100 |
| Jul 25, 2023 | 5.88 | 6.14 | 5.63 | 6.14 | 6.14 | 28,700 |
| Jul 24, 2023 | 5.90 | 6.07 | 5.87 | 5.87 | 5.87 | 12,000 |
| Jul 21, 2023 | 6.31 | 6.31 | 6.02 | 6.02 | 6.02 | 4,400 |
| Jul 20, 2023 | 6.32 | 6.42 | 6.01 | 6.15 | 6.15 | 6,300 |
| Jul 19, 2023 | 6.62 | 6.62 | 6.14 | 6.31 | 6.31 | 13,200 |
| Jul 18, 2023 | 6.05 | 6.72 | 5.83 | 6.45 | 6.45 | 25,000 |
| Jul 17, 2023 | 6.61 | 6.61 | 5.77 | 6.00 | 6.00 | 19,300 |
| Jul 14, 2023 | 6.86 | 6.86 | 6.47 | 6.63 | 6.63 | 15,500 |
| Jul 13, 2023 | 6.81 | 7.01 | 6.52 | 6.72 | 6.72 | 19,500 |
| Jul 12, 2023 | 6.70 | 7.04 | 6.46 | 7.04 | 7.04 | 16,500 |
| Jul 11, 2023 | 6.61 | 6.99 | 6.40 | 6.89 | 6.89 | 23,400 |
| Jul 10, 2023 | 6.57 | 7.25 | 6.31 | 6.77 | 6.77 | 37,100 |
| Jul 7, 2023 | 6.38 | 6.52 | 6.07 | 6.50 | 6.50 | 7,100 |
| Jul 6, 2023 | 6.34 | 6.44 | 6.00 | 6.00 | 6.00 | 9,400 |
| Jul 5, 2023 | 6.29 | 6.39 | 6.13 | 6.39 | 6.39 | 3,500 |
| Jul 3, 2023 | 6.56 | 6.56 | 5.95 | 6.40 | 6.40 | 10,700 |
| Jun 30, 2023 | 6.01 | 6.25 | 5.93 | 6.08 | 6.08 | 10,100 |
| Jun 29, 2023 | 6.27 | 6.27 | 5.89 | 6.07 | 6.07 | 11,900 |
| Jun 28, 2023 | 6.34 | 6.34 | 5.98 | 6.00 | 6.00 | 6,000 |
| Jun 27, 2023 | 5.85 | 6.32 | 5.66 | 6.24 | 6.24 | 16,100 |
| Jun 26, 2023 | 6.12 | 6.33 | 5.83 | 6.00 | 6.00 | 9,400 |
| Jun 23, 2023 | 5.76 | 6.28 | 5.76 | 6.24 | 6.24 | 16,300 |
| Jun 22, 2023 | 6.40 | 6.43 | 5.93 | 6.19 | 6.19 | 8,000 |
| Jun 21, 2023 | 5.70 | 6.37 | 5.70 | 6.20 | 6.20 | 11,600 |
| Jun 20, 2023 | 6.20 | 6.33 | 5.65 | 5.90 | 5.90 | 7,200 |
| Jun 16, 2023 | 6.30 | 6.30 | 5.64 | 6.04 | 6.04 | 10,900 |
| Jun 15, 2023 | 6.03 | 6.03 | 5.41 | 6.00 | 6.00 | 7,800 |
| Jun 14, 2023 | 6.04 | 6.04 | 5.20 | 5.34 | 5.34 | 11,600 |
| Jun 13, 2023 | 5.07 | 5.92 | 5.07 | 5.68 | 5.68 | 10,100 |
| Jun 12, 2023 | 5.44 | 5.89 | 5.18 | 5.55 | 5.55 | 25,800 |
| Jun 9, 2023 | 5.35 | 5.86 | 5.13 | 5.48 | 5.48 | 12,000 |
| Jun 8, 2023 | 5.26 | 5.66 | 5.26 | 5.26 | 5.26 | 6,000 |
| Jun 7, 2023 | 5.34 | 5.67 | 4.90 | 5.26 | 5.26 | 9,800 |
| Jun 6, 2023 | 5.00 | 5.37 | 4.84 | 4.96 | 4.96 | 15,600 |
| Jun 5, 2023 | 5.15 | 5.15 | 4.85 | 4.89 | 4.89 | 1,600 |
| Jun 2, 2023 | 4.73 | 4.74 | 4.72 | 4.72 | 4.72 | 700 |
| Jun 1, 2023 | 5.05 | 5.05 | 4.87 | 4.87 | 4.87 | 2,000 |
| May 31, 2023 | 4.72 | 5.05 | 4.50 | 4.85 | 4.85 | 5,900 |
| May 30, 2023 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 6,100 |
| May 26, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| May 25, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1,200 |
| May 24, 2023 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 900 |
| May 23, 2023 | 4.45 | 4.56 | 4.45 | 4.55 | 4.55 | 2,200 |
| May 22, 2023 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 900 |
| May 19, 2023 | 4.50 | 4.65 | 4.47 | 4.47 | 4.47 | 11,800 |
| May 18, 2023 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 400 |
| May 17, 2023 | 4.85 | 4.85 | 4.44 | 4.59 | 4.59 | 3,700 |
| May 16, 2023 | 4.58 | 4.93 | 4.36 | 4.67 | 4.67 | 41,300 |
| May 15, 2023 | 4.48 | 4.48 | 4.30 | 4.43 | 4.43 | 1,400 |
| May 12, 2023 | 4.62 | 4.91 | 4.48 | 4.75 | 4.75 | 1,900 |
| May 11, 2023 | 4.72 | 4.72 | 4.36 | 4.36 | 4.36 | 9,100 |
| May 10, 2023 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | 4,600 |
| May 9, 2023 | 4.73 | 4.84 | 4.72 | 4.73 | 4.73 | 1,100 |
| May 8, 2023 | 4.72 | 4.85 | 4.72 | 4.85 | 4.85 | 1,200 |
| May 5, 2023 | 5.00 | 5.01 | 4.72 | 4.87 | 4.87 | 5,200 |
| May 4, 2023 | 5.01 | 5.07 | 5.00 | 5.00 | 5.00 | 6,100 |
| May 3, 2023 | 6.17 | 6.17 | 5.00 | 5.28 | 5.28 | 8,700 |
| May 2, 2023 | 5.67 | 5.91 | 5.10 | 5.61 | 5.61 | 22,800 |
| May 1, 2023 | 6.59 | 6.71 | 6.12 | 6.34 | 6.34 | 16,400 |
| Apr 28, 2023 | 6.00 | 6.35 | 5.77 | 6.25 | 6.25 | 12,600 |
| Apr 27, 2023 | 5.61 | 5.98 | 5.32 | 5.69 | 5.69 | 23,400 |
Related Tickers
AEVS.SW Aevis Victoria SA
14.50
+2.11%
TPIA Mycotopia Therapies, Inc.
0.0402
-0.37%
PIII P3 Health Partners Inc.
0.4462
-7.02%
TOI The Oncology Institute, Inc.
1.1500
-2.54%
IONM Assure Holdings Corp.
0.6960
-21.71%
AMS American Shared Hospital Services
3.1700
+1.60%
SYRA Syra Health Corp.
1.0700
+4.90%
BACK IMAC Holdings, Inc.
3.9200
-23.14%
DCGO DocGo Inc.
3.6100
+3.44%
FME.DE Fresenius Medical Care AG
37.42
-0.98%