Advertisement
U.S. markets open in 2 hours 1 minute

LENSAR, Inc. (LNSR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.0000+0.0500 (+1.01%)
At close: 03:59PM EST
4.6700 -0.24 (-4.89%)
Pre-Market: 07:08AM EST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20245.08005.08004.86305.00005.000016,600
Feb 27, 20244.77005.12504.77004.95004.950031,700
Feb 26, 20244.45005.04504.45004.87004.870028,100
Feb 23, 20244.47004.87604.44004.69004.690010,700
Feb 22, 20244.53004.83004.33004.37004.370019,600
Feb 21, 20244.69504.86504.54704.69004.69002,800
Feb 20, 20244.99004.99004.56004.72004.720053,800
Feb 16, 20244.38005.02004.25004.64004.640071,100
Feb 15, 20244.51004.77804.34004.47504.475030,400
Feb 14, 20244.95004.95004.39004.70004.700017,100
Feb 13, 20244.65005.07004.65004.72004.720011,100
Feb 12, 20245.00005.23004.65004.65004.650026,300
Feb 09, 20244.41005.13004.40504.81004.810029,000
Feb 08, 20244.92005.19504.74504.76004.760074,000
Feb 07, 20244.30004.83704.25004.80004.800065,100
Feb 06, 20243.67004.48003.67004.25004.250041,900
Feb 05, 20243.71003.88503.56903.75403.75409,200
Feb 02, 20243.81003.86003.45003.84003.840018,200
Feb 01, 20243.51003.74003.35003.74003.740014,000
Jan 31, 20243.41003.63503.35003.55003.550011,100
Jan 30, 20243.40003.49003.15003.46003.460024,500
Jan 29, 20243.88003.92703.35003.35003.350054,400
Jan 26, 20243.73003.84003.50003.84003.840035,100
Jan 25, 20243.30003.70003.30003.60003.600024,000
Jan 24, 20243.30003.57003.12003.40003.400027,900
Jan 23, 20243.32003.57803.24003.25003.250015,900
Jan 22, 20243.64003.64003.49003.53003.53008,200
Jan 19, 20243.80003.89103.50003.57003.570050,600
Jan 18, 20243.95004.12003.73003.89003.890029,800
Jan 17, 20243.96004.14003.85003.86003.860027,500
Jan 16, 20244.33004.57003.91003.96003.9600113,900
Jan 12, 20244.50004.55004.00004.45004.450051,200
Jan 11, 20243.94004.45003.88004.43004.430016,800
Jan 10, 20244.24004.55503.87703.91003.910032,100
Jan 09, 20243.98004.34503.88004.14004.140028,500
Jan 08, 20243.94004.13003.75504.09304.093021,200
Jan 05, 20244.16004.65003.63003.75003.750037,400
Jan 04, 20244.10004.80003.89504.23504.235071,200
Jan 03, 20243.94004.10503.86004.07004.070011,900
Jan 02, 20243.41004.14003.41004.04004.040023,000
Dec 29, 20233.28003.63803.24603.51003.51007,600
Dec 28, 20233.41003.43003.21003.25003.25008,900
Dec 27, 20233.30003.66003.27503.43003.430026,200
Dec 26, 20233.20003.49903.04003.31003.310018,700
Dec 22, 20232.81003.24002.81003.16003.160038,300
Dec 21, 20232.63002.84002.63002.81002.810020,200
Dec 20, 20232.61002.68002.45002.64002.640067,500
Dec 19, 20232.40002.65002.33002.52002.520041,700
Dec 18, 20232.30002.57002.30002.45002.450023,500
Dec 15, 20232.25002.33102.25002.33002.330014,900
Dec 14, 20232.25502.32202.18002.26802.268072,000
Dec 13, 20232.28202.29002.15002.17002.170028,300
Dec 12, 20232.23002.32002.12002.20002.200045,500
Dec 11, 20232.22002.34002.21002.26002.260028,400
Dec 08, 20232.25002.34002.25002.26002.260046,300
Dec 07, 20232.40002.44002.28002.28002.280017,000
Dec 06, 20232.42002.42402.21002.30002.300014,300
Dec 05, 20232.44002.44002.24002.31002.310043,800
Dec 04, 20232.63002.63002.48002.49002.490043,900
Dec 01, 20232.50002.64902.45002.56002.560012,000
Nov 30, 20232.52002.71002.49002.49002.490021,700
Nov 29, 20232.59002.69002.48002.48002.480038,400
Nov 28, 20232.41002.68002.35502.48002.480042,900
Nov 27, 20232.37002.58002.26502.41002.410081,200
Nov 24, 20232.30002.57002.27002.40002.400066,700
Nov 22, 20232.13002.38002.10002.33602.3360129,000
Nov 21, 20232.10002.23002.10002.12002.12006,500
Nov 20, 20232.12002.23302.12002.17002.170011,100
Nov 17, 20232.10002.27002.10002.19002.19003,800
Nov 16, 20232.14002.30002.09602.09602.096011,500
Nov 15, 20232.29002.32002.10002.11002.110032,200
Nov 14, 20232.14002.31202.14002.22002.220018,300
Nov 13, 20232.12502.30002.12502.16002.16007,200
Nov 10, 20232.20002.28002.10002.27002.270028,300
Nov 09, 20231.92002.26001.92002.26002.260023,700
Nov 08, 20232.05002.23001.80002.01002.010051,400
Nov 07, 20232.19002.19002.06002.09002.09004,200
Nov 06, 20232.22502.22502.15002.19002.19008,000
Nov 03, 20232.23002.29002.16002.17002.17006,200
Nov 02, 20232.18002.50002.18002.26002.260015,000
Nov 01, 20232.10002.17002.10002.15002.15007,700
Oct 31, 20232.19002.19002.13802.15002.15001,800
Oct 30, 20232.17002.17002.12102.15002.15009,700
Oct 27, 20232.11402.17802.11402.17002.17008,700
Oct 26, 20232.20002.22502.10002.15002.15009,400
Oct 25, 20232.11002.24002.10002.24002.24009,300
Oct 24, 20232.14002.24402.13002.18002.18008,900
Oct 23, 20232.30002.37802.15002.21002.210010,200
Oct 20, 20232.66002.68002.26002.28002.280063,700
Oct 19, 20232.74202.78602.68002.77002.77004,500
Oct 18, 20232.70002.76002.70002.70002.70002,500
Oct 17, 20232.71002.80002.71002.71002.710010,900
Oct 16, 20232.72002.81002.72002.72002.72006,900
Oct 13, 20232.71002.74602.71002.72002.72001,300
Oct 12, 20232.71002.81202.71002.79002.79002,200
Oct 11, 20232.75002.82902.70002.70002.70005,500
Oct 10, 20232.83702.89002.74002.74002.74004,600
Oct 09, 20232.74002.93002.74002.93002.93001,300
Oct 06, 20232.83002.86002.73002.74002.740015,800
Oct 05, 20232.89003.04002.89002.93002.93006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...