NasdaqGM - Delayed Quote • USD
908 Devices Inc. (MASS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 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 | 5.59 | 5.79 | 5.54 | 5.67 | 5.67 | 124,500 |
| Apr 25, 2024 | 5.51 | 5.56 | 5.40 | 5.56 | 5.56 | 147,400 |
| Apr 24, 2024 | 5.55 | 5.74 | 5.54 | 5.62 | 5.62 | 159,200 |
| Apr 23, 2024 | 5.59 | 6.09 | 5.52 | 5.56 | 5.56 | 265,500 |
| Apr 22, 2024 | 5.60 | 5.82 | 5.49 | 5.59 | 5.59 | 130,800 |
| Apr 19, 2024 | 5.52 | 5.79 | 5.47 | 5.58 | 5.58 | 251,300 |
| Apr 18, 2024 | 5.57 | 5.72 | 5.47 | 5.60 | 5.60 | 163,000 |
| Apr 17, 2024 | 5.99 | 5.99 | 5.50 | 5.59 | 5.59 | 167,600 |
| Apr 16, 2024 | 5.70 | 6.06 | 5.50 | 5.79 | 5.79 | 126,700 |
| Apr 15, 2024 | 6.05 | 6.06 | 5.66 | 5.79 | 5.79 | 149,200 |
| Apr 12, 2024 | 6.35 | 6.38 | 5.99 | 6.07 | 6.07 | 172,900 |
| Apr 11, 2024 | 6.39 | 6.55 | 6.33 | 6.43 | 6.43 | 110,800 |
| Apr 10, 2024 | 6.61 | 6.70 | 6.30 | 6.33 | 6.33 | 182,000 |
| Apr 9, 2024 | 6.63 | 7.04 | 6.53 | 6.98 | 6.98 | 170,200 |
| Apr 8, 2024 | 6.48 | 6.64 | 6.35 | 6.59 | 6.59 | 130,800 |
| Apr 5, 2024 | 6.46 | 6.58 | 6.35 | 6.42 | 6.42 | 103,800 |
| Apr 4, 2024 | 6.73 | 6.90 | 6.45 | 6.50 | 6.50 | 92,700 |
| Apr 3, 2024 | 6.68 | 6.68 | 6.42 | 6.61 | 6.61 | 117,900 |
| Apr 2, 2024 | 6.75 | 6.79 | 6.52 | 6.61 | 6.61 | 150,300 |
| Apr 1, 2024 | 7.56 | 7.56 | 6.81 | 6.90 | 6.90 | 180,300 |
| Mar 28, 2024 | 6.95 | 7.56 | 6.85 | 7.55 | 7.55 | 319,800 |
| Mar 27, 2024 | 6.67 | 6.98 | 6.43 | 6.95 | 6.95 | 188,700 |
| Mar 26, 2024 | 6.62 | 6.63 | 6.42 | 6.60 | 6.60 | 416,200 |
| Mar 25, 2024 | 6.74 | 6.86 | 6.43 | 6.55 | 6.55 | 202,600 |
| Mar 22, 2024 | 6.85 | 6.94 | 6.56 | 6.70 | 6.70 | 229,000 |
| Mar 21, 2024 | 7.02 | 7.19 | 6.84 | 6.88 | 6.88 | 95,500 |
| Mar 20, 2024 | 6.80 | 7.00 | 6.59 | 6.94 | 6.94 | 96,600 |
| Mar 19, 2024 | 6.65 | 7.01 | 6.64 | 6.81 | 6.81 | 88,900 |
| Mar 18, 2024 | 6.71 | 6.80 | 6.45 | 6.69 | 6.69 | 246,300 |
| Mar 15, 2024 | 6.64 | 6.91 | 6.64 | 6.72 | 6.72 | 190,500 |
| Mar 14, 2024 | 7.00 | 7.02 | 6.47 | 6.70 | 6.70 | 227,900 |
| Mar 13, 2024 | 6.93 | 7.30 | 6.93 | 7.05 | 7.05 | 143,700 |
| Mar 12, 2024 | 6.66 | 7.14 | 6.47 | 7.02 | 7.02 | 301,500 |
| Mar 11, 2024 | 6.85 | 7.00 | 6.56 | 6.66 | 6.66 | 229,800 |
| Mar 8, 2024 | 7.09 | 7.26 | 6.58 | 6.86 | 6.86 | 184,300 |
| Mar 7, 2024 | 7.23 | 7.24 | 6.90 | 6.94 | 6.94 | 107,500 |
| Mar 6, 2024 | 7.06 | 7.17 | 6.91 | 7.15 | 7.15 | 209,900 |
| Mar 5, 2024 | 7.04 | 7.23 | 6.90 | 6.96 | 6.96 | 197,800 |
| Mar 4, 2024 | 7.31 | 7.41 | 7.12 | 7.23 | 7.23 | 161,000 |
| Mar 1, 2024 | 7.45 | 7.45 | 6.94 | 7.35 | 7.35 | 213,300 |
| Feb 29, 2024 | 7.78 | 7.91 | 7.28 | 7.35 | 7.35 | 191,000 |
| Feb 28, 2024 | 7.38 | 7.80 | 7.34 | 7.48 | 7.48 | 91,600 |
| Feb 27, 2024 | 7.14 | 7.53 | 7.09 | 7.52 | 7.52 | 142,100 |
| Feb 26, 2024 | 6.95 | 7.11 | 6.94 | 7.00 | 7.00 | 156,900 |
| Feb 23, 2024 | 7.26 | 7.26 | 6.95 | 7.03 | 7.03 | 185,700 |
| Feb 22, 2024 | 7.07 | 7.15 | 6.90 | 7.11 | 7.11 | 97,100 |
| Feb 21, 2024 | 7.02 | 7.11 | 6.92 | 6.96 | 6.96 | 100,800 |
| Feb 20, 2024 | 7.07 | 7.34 | 6.92 | 7.12 | 7.12 | 149,700 |
| Feb 16, 2024 | 7.60 | 7.71 | 7.19 | 7.23 | 7.23 | 111,700 |
| Feb 15, 2024 | 7.52 | 7.78 | 7.45 | 7.72 | 7.72 | 122,800 |
| Feb 14, 2024 | 7.26 | 7.50 | 7.19 | 7.41 | 7.41 | 79,600 |
| Feb 13, 2024 | 7.38 | 7.42 | 6.96 | 7.13 | 7.13 | 239,400 |
| Feb 12, 2024 | 7.15 | 7.75 | 7.13 | 7.67 | 7.67 | 204,800 |
| Feb 9, 2024 | 7.26 | 7.34 | 7.12 | 7.15 | 7.15 | 81,200 |
| Feb 8, 2024 | 6.95 | 7.22 | 6.94 | 7.14 | 7.14 | 97,200 |
| Feb 7, 2024 | 7.45 | 7.47 | 6.90 | 6.94 | 6.94 | 71,500 |
| Feb 6, 2024 | 7.00 | 7.48 | 7.00 | 7.39 | 7.39 | 119,400 |
| Feb 5, 2024 | 6.98 | 7.11 | 6.86 | 7.02 | 7.02 | 116,200 |
| Feb 2, 2024 | 7.06 | 7.35 | 6.88 | 7.16 | 7.16 | 136,500 |
| Feb 1, 2024 | 7.19 | 7.38 | 6.90 | 7.21 | 7.21 | 239,500 |
| Jan 31, 2024 | 7.33 | 7.56 | 7.02 | 7.08 | 7.08 | 177,800 |
| Jan 30, 2024 | 7.70 | 7.85 | 7.31 | 7.36 | 7.36 | 126,300 |
| Jan 29, 2024 | 7.42 | 7.76 | 7.32 | 7.73 | 7.73 | 99,500 |
| Jan 26, 2024 | 7.45 | 7.61 | 7.32 | 7.40 | 7.40 | 121,200 |
| Jan 25, 2024 | 8.00 | 8.00 | 7.38 | 7.45 | 7.45 | 251,500 |
| Jan 24, 2024 | 8.43 | 8.50 | 7.70 | 7.76 | 7.76 | 146,900 |
| Jan 23, 2024 | 8.43 | 8.43 | 8.14 | 8.24 | 8.24 | 110,500 |
| Jan 22, 2024 | 7.65 | 8.33 | 7.65 | 8.29 | 8.29 | 190,800 |
| Jan 19, 2024 | 7.68 | 7.68 | 7.30 | 7.55 | 7.55 | 205,300 |
| Jan 18, 2024 | 7.75 | 7.75 | 7.38 | 7.64 | 7.64 | 185,000 |
| Jan 17, 2024 | 7.52 | 7.66 | 7.31 | 7.61 | 7.61 | 263,200 |
| Jan 16, 2024 | 7.69 | 7.83 | 7.38 | 7.76 | 7.76 | 156,100 |
| Jan 12, 2024 | 7.82 | 8.18 | 7.63 | 7.76 | 7.76 | 228,800 |
| Jan 11, 2024 | 8.26 | 8.40 | 7.54 | 7.79 | 7.79 | 224,600 |
| Jan 10, 2024 | 8.40 | 8.40 | 8.04 | 8.29 | 8.29 | 134,400 |
| Jan 9, 2024 | 8.42 | 8.87 | 8.39 | 8.42 | 8.42 | 116,900 |
| Jan 8, 2024 | 8.58 | 9.10 | 8.47 | 8.64 | 8.64 | 188,300 |
| Jan 5, 2024 | 8.75 | 9.06 | 8.26 | 8.58 | 8.58 | 192,000 |
| Jan 4, 2024 | 8.98 | 9.16 | 8.76 | 8.81 | 8.81 | 193,600 |
| Jan 3, 2024 | 9.59 | 9.82 | 8.81 | 9.00 | 9.00 | 423,400 |
| Jan 2, 2024 | 11.16 | 11.16 | 9.62 | 9.92 | 9.92 | 240,400 |
| Dec 29, 2023 | 12.40 | 12.50 | 11.20 | 11.22 | 11.22 | 364,800 |
| Dec 28, 2023 | 10.10 | 12.51 | 10.00 | 12.41 | 12.41 | 588,900 |
| Dec 27, 2023 | 9.86 | 10.35 | 9.61 | 10.09 | 10.09 | 245,800 |
| Dec 26, 2023 | 9.47 | 9.85 | 9.37 | 9.64 | 9.64 | 109,600 |
| Dec 22, 2023 | 9.24 | 9.45 | 9.19 | 9.33 | 9.33 | 113,000 |
| Dec 21, 2023 | 8.82 | 9.22 | 8.66 | 9.12 | 9.12 | 180,300 |
| Dec 20, 2023 | 9.01 | 9.19 | 8.66 | 8.69 | 8.69 | 153,000 |
| Dec 19, 2023 | 7.81 | 9.10 | 7.68 | 8.99 | 8.99 | 293,100 |
| Dec 18, 2023 | 7.99 | 8.51 | 7.43 | 7.65 | 7.65 | 137,100 |
| Dec 15, 2023 | 7.87 | 8.50 | 7.64 | 7.95 | 7.95 | 583,400 |
| Dec 14, 2023 | 7.12 | 7.83 | 7.01 | 7.76 | 7.76 | 274,000 |
| Dec 13, 2023 | 6.82 | 7.12 | 6.56 | 6.93 | 6.93 | 226,400 |
| Dec 12, 2023 | 6.78 | 6.91 | 6.52 | 6.81 | 6.81 | 128,100 |
| Dec 11, 2023 | 6.96 | 6.96 | 6.51 | 6.82 | 6.82 | 122,400 |
| Dec 8, 2023 | 7.25 | 7.32 | 6.89 | 6.97 | 6.97 | 92,000 |
| Dec 7, 2023 | 7.48 | 7.55 | 7.19 | 7.27 | 7.27 | 54,700 |
| Dec 6, 2023 | 7.16 | 7.53 | 7.05 | 7.38 | 7.38 | 65,100 |
| Dec 5, 2023 | 8.06 | 8.06 | 7.11 | 7.15 | 7.15 | 126,500 |
| Dec 4, 2023 | 7.66 | 8.36 | 7.32 | 8.20 | 8.20 | 138,900 |
| Dec 1, 2023 | 7.89 | 8.11 | 7.41 | 7.70 | 7.70 | 236,300 |
| Nov 30, 2023 | 7.89 | 8.32 | 7.37 | 7.96 | 7.96 | 169,100 |
| Nov 29, 2023 | 7.26 | 7.88 | 7.16 | 7.76 | 7.76 | 230,200 |
| Nov 28, 2023 | 6.80 | 7.35 | 6.70 | 7.19 | 7.19 | 100,400 |
| Nov 27, 2023 | 7.03 | 7.04 | 6.72 | 6.85 | 6.85 | 70,900 |
| Nov 24, 2023 | 6.86 | 7.07 | 6.78 | 7.03 | 7.03 | 43,800 |
| Nov 22, 2023 | 6.59 | 6.98 | 6.59 | 6.94 | 6.94 | 82,100 |
| Nov 21, 2023 | 6.71 | 6.71 | 6.43 | 6.55 | 6.55 | 83,200 |
| Nov 20, 2023 | 6.80 | 6.99 | 6.57 | 6.70 | 6.70 | 108,500 |
| Nov 17, 2023 | 6.22 | 6.90 | 6.06 | 6.83 | 6.83 | 234,300 |
| Nov 16, 2023 | 6.44 | 6.50 | 5.97 | 6.13 | 6.13 | 137,900 |
| Nov 15, 2023 | 6.75 | 7.00 | 6.49 | 6.49 | 6.49 | 164,900 |
| Nov 14, 2023 | 6.05 | 6.75 | 5.91 | 6.73 | 6.73 | 277,600 |
| Nov 13, 2023 | 5.18 | 5.78 | 5.08 | 5.65 | 5.65 | 131,300 |
| Nov 10, 2023 | 5.03 | 5.32 | 4.92 | 5.25 | 5.25 | 154,900 |
| Nov 9, 2023 | 5.73 | 5.73 | 4.85 | 4.95 | 4.95 | 154,800 |
| Nov 8, 2023 | 6.18 | 6.22 | 5.57 | 5.62 | 5.62 | 116,400 |
| Nov 7, 2023 | 6.15 | 6.63 | 5.87 | 6.16 | 6.16 | 168,300 |
| Nov 6, 2023 | 6.67 | 6.67 | 5.70 | 5.91 | 5.91 | 244,800 |
| Nov 3, 2023 | 6.35 | 6.93 | 6.35 | 6.58 | 6.58 | 258,400 |
| Nov 2, 2023 | 6.17 | 6.42 | 5.86 | 6.30 | 6.30 | 255,200 |
| Nov 1, 2023 | 5.93 | 6.31 | 5.65 | 6.17 | 6.17 | 402,900 |
| Oct 31, 2023 | 5.14 | 5.95 | 5.14 | 5.93 | 5.93 | 180,200 |
| Oct 30, 2023 | 5.11 | 5.53 | 4.97 | 5.25 | 5.25 | 175,100 |
| Oct 27, 2023 | 5.28 | 5.29 | 4.98 | 5.14 | 5.14 | 82,700 |
| Oct 26, 2023 | 5.43 | 5.76 | 5.14 | 5.24 | 5.24 | 101,200 |
| Oct 25, 2023 | 5.55 | 6.00 | 5.30 | 5.43 | 5.43 | 216,500 |
| Oct 24, 2023 | 5.54 | 6.02 | 5.50 | 5.52 | 5.52 | 154,900 |
| Oct 23, 2023 | 5.58 | 5.75 | 5.43 | 5.53 | 5.53 | 125,700 |
| Oct 20, 2023 | 5.58 | 5.77 | 5.49 | 5.62 | 5.62 | 120,000 |
| Oct 19, 2023 | 5.61 | 5.70 | 5.56 | 5.58 | 5.58 | 81,200 |
| Oct 18, 2023 | 5.80 | 5.80 | 5.50 | 5.65 | 5.65 | 118,900 |
| Oct 17, 2023 | 5.89 | 6.14 | 5.79 | 5.88 | 5.88 | 132,400 |
| Oct 16, 2023 | 5.61 | 5.99 | 5.55 | 5.94 | 5.94 | 104,100 |
| Oct 13, 2023 | 5.55 | 5.66 | 5.50 | 5.63 | 5.63 | 99,200 |
| Oct 12, 2023 | 6.20 | 6.20 | 5.50 | 5.54 | 5.54 | 136,900 |
| Oct 11, 2023 | 5.86 | 6.24 | 5.83 | 6.17 | 6.17 | 147,900 |
| Oct 10, 2023 | 5.82 | 6.18 | 5.81 | 5.87 | 5.87 | 177,600 |
| Oct 9, 2023 | 5.90 | 6.13 | 5.71 | 5.85 | 5.85 | 119,800 |
| Oct 6, 2023 | 6.13 | 6.27 | 5.73 | 5.97 | 5.97 | 184,500 |
| Oct 5, 2023 | 6.36 | 6.36 | 6.14 | 6.23 | 6.23 | 74,100 |
| Oct 4, 2023 | 6.13 | 6.28 | 6.00 | 6.25 | 6.25 | 114,500 |
| Oct 3, 2023 | 6.31 | 6.40 | 6.04 | 6.16 | 6.16 | 148,100 |
| Oct 2, 2023 | 6.60 | 6.66 | 6.29 | 6.37 | 6.37 | 173,700 |
| Sep 29, 2023 | 6.51 | 6.77 | 6.51 | 6.66 | 6.66 | 130,300 |
| Sep 28, 2023 | 6.47 | 6.64 | 6.25 | 6.42 | 6.42 | 123,100 |
| Sep 27, 2023 | 6.16 | 6.69 | 6.15 | 6.48 | 6.48 | 228,200 |
| Sep 26, 2023 | 5.99 | 6.17 | 5.84 | 6.10 | 6.10 | 196,100 |
| Sep 25, 2023 | 6.00 | 6.11 | 5.92 | 6.05 | 6.05 | 102,500 |
| Sep 22, 2023 | 6.09 | 6.25 | 6.00 | 6.04 | 6.04 | 114,500 |
| Sep 21, 2023 | 6.00 | 6.14 | 5.95 | 6.00 | 6.00 | 167,200 |
| Sep 20, 2023 | 6.20 | 6.33 | 6.03 | 6.04 | 6.04 | 133,400 |
| Sep 19, 2023 | 6.10 | 6.22 | 6.10 | 6.16 | 6.16 | 117,900 |
| Sep 18, 2023 | 6.34 | 6.34 | 6.12 | 6.12 | 6.12 | 181,900 |
| Sep 15, 2023 | 6.59 | 6.59 | 6.28 | 6.36 | 6.36 | 193,600 |
| Sep 14, 2023 | 6.41 | 6.67 | 6.31 | 6.60 | 6.60 | 100,000 |
| Sep 13, 2023 | 6.37 | 6.58 | 6.26 | 6.41 | 6.41 | 69,800 |
| Sep 12, 2023 | 6.45 | 6.50 | 6.22 | 6.34 | 6.34 | 106,100 |
| Sep 11, 2023 | 6.41 | 6.53 | 6.38 | 6.47 | 6.47 | 117,600 |
| Sep 8, 2023 | 6.79 | 6.79 | 6.40 | 6.41 | 6.41 | 220,900 |
| Sep 7, 2023 | 6.51 | 7.09 | 6.36 | 6.78 | 6.78 | 232,800 |
| Sep 6, 2023 | 6.81 | 6.95 | 6.35 | 6.65 | 6.65 | 208,300 |
| Sep 5, 2023 | 7.01 | 7.16 | 6.79 | 6.79 | 6.79 | 182,400 |
| Sep 1, 2023 | 7.21 | 7.75 | 7.06 | 7.11 | 7.11 | 111,700 |
| Aug 31, 2023 | 7.55 | 7.73 | 7.04 | 7.19 | 7.19 | 286,100 |
| Aug 30, 2023 | 7.51 | 7.67 | 7.38 | 7.53 | 7.53 | 70,200 |
| Aug 29, 2023 | 7.26 | 7.71 | 7.26 | 7.52 | 7.52 | 162,500 |
| Aug 28, 2023 | 7.24 | 7.48 | 7.24 | 7.27 | 7.27 | 63,700 |
| Aug 25, 2023 | 7.07 | 7.49 | 6.89 | 7.21 | 7.21 | 68,900 |
| Aug 24, 2023 | 7.36 | 7.36 | 6.95 | 7.04 | 7.04 | 202,100 |
| Aug 23, 2023 | 7.26 | 7.58 | 7.26 | 7.40 | 7.40 | 99,300 |
| Aug 22, 2023 | 7.20 | 7.45 | 7.05 | 7.23 | 7.23 | 163,900 |
| Aug 21, 2023 | 7.01 | 7.17 | 6.96 | 7.12 | 7.12 | 103,600 |
| Aug 18, 2023 | 7.08 | 7.24 | 7.00 | 7.01 | 7.01 | 90,100 |
| Aug 17, 2023 | 6.94 | 7.34 | 6.89 | 7.21 | 7.21 | 169,000 |
| Aug 16, 2023 | 7.05 | 7.11 | 6.90 | 7.00 | 7.00 | 153,600 |
| Aug 15, 2023 | 7.01 | 7.15 | 6.97 | 7.06 | 7.06 | 92,900 |
| Aug 14, 2023 | 7.12 | 7.17 | 6.96 | 7.09 | 7.09 | 156,000 |
| Aug 11, 2023 | 7.25 | 7.47 | 7.04 | 7.21 | 7.21 | 124,100 |
| Aug 10, 2023 | 7.39 | 7.77 | 7.28 | 7.31 | 7.31 | 113,500 |
| Aug 9, 2023 | 7.67 | 7.87 | 7.15 | 7.38 | 7.38 | 266,800 |
| Aug 8, 2023 | 6.72 | 7.82 | 6.48 | 7.65 | 7.65 | 840,700 |
| Aug 7, 2023 | 6.36 | 6.40 | 6.03 | 6.27 | 6.27 | 204,500 |
| Aug 4, 2023 | 6.32 | 6.41 | 6.17 | 6.23 | 6.23 | 194,900 |
| Aug 3, 2023 | 6.51 | 6.53 | 6.28 | 6.31 | 6.31 | 278,000 |
| Aug 2, 2023 | 6.50 | 6.62 | 6.38 | 6.56 | 6.56 | 108,700 |
| Aug 1, 2023 | 6.96 | 6.96 | 6.58 | 6.62 | 6.62 | 132,500 |
| Jul 31, 2023 | 6.38 | 7.05 | 6.37 | 6.96 | 6.96 | 253,400 |
| Jul 28, 2023 | 6.69 | 6.96 | 6.36 | 6.37 | 6.37 | 481,600 |
| Jul 27, 2023 | 7.14 | 7.43 | 6.47 | 6.58 | 6.58 | 245,100 |
| Jul 26, 2023 | 7.17 | 7.25 | 6.88 | 6.97 | 6.97 | 226,100 |
| Jul 25, 2023 | 7.56 | 7.66 | 7.16 | 7.18 | 7.18 | 106,600 |
| Jul 24, 2023 | 7.65 | 7.90 | 7.51 | 7.55 | 7.55 | 87,200 |
| Jul 21, 2023 | 7.58 | 7.81 | 7.43 | 7.60 | 7.60 | 230,900 |
| Jul 20, 2023 | 7.66 | 7.71 | 7.32 | 7.46 | 7.46 | 97,600 |
| Jul 19, 2023 | 7.86 | 7.94 | 7.60 | 7.71 | 7.71 | 142,800 |
| Jul 18, 2023 | 7.65 | 7.99 | 7.65 | 7.82 | 7.82 | 120,100 |
| Jul 17, 2023 | 7.27 | 7.75 | 7.15 | 7.67 | 7.67 | 174,900 |
| Jul 14, 2023 | 7.99 | 7.99 | 7.24 | 7.30 | 7.30 | 182,800 |
| Jul 13, 2023 | 8.40 | 8.54 | 7.86 | 8.00 | 8.00 | 230,700 |
| Jul 12, 2023 | 7.79 | 8.39 | 7.56 | 8.20 | 8.20 | 440,600 |
| Jul 11, 2023 | 7.60 | 7.89 | 7.22 | 7.56 | 7.56 | 214,000 |
| Jul 10, 2023 | 7.00 | 7.72 | 6.96 | 7.56 | 7.56 | 343,700 |
| Jul 7, 2023 | 6.70 | 6.93 | 6.70 | 6.87 | 6.87 | 77,000 |
| Jul 6, 2023 | 6.83 | 6.89 | 6.54 | 6.73 | 6.73 | 223,300 |
| Jul 5, 2023 | 6.97 | 7.05 | 6.76 | 6.83 | 6.83 | 192,400 |
| Jul 3, 2023 | 6.80 | 7.02 | 6.69 | 6.97 | 6.97 | 86,100 |
| Jun 30, 2023 | 6.90 | 7.13 | 6.75 | 6.86 | 6.86 | 163,800 |
| Jun 29, 2023 | 6.89 | 7.05 | 6.70 | 6.77 | 6.77 | 185,400 |
| Jun 28, 2023 | 6.66 | 7.12 | 6.50 | 6.89 | 6.89 | 345,800 |
| Jun 27, 2023 | 6.84 | 6.84 | 6.57 | 6.74 | 6.74 | 135,900 |
| Jun 26, 2023 | 7.23 | 7.25 | 6.50 | 6.81 | 6.81 | 667,300 |
| Jun 23, 2023 | 7.36 | 7.49 | 7.00 | 7.23 | 7.23 | 657,300 |
| Jun 22, 2023 | 7.60 | 7.60 | 7.39 | 7.49 | 7.49 | 114,800 |
| Jun 21, 2023 | 8.03 | 8.04 | 7.59 | 7.64 | 7.64 | 207,000 |
| Jun 20, 2023 | 8.47 | 8.57 | 8.07 | 8.07 | 8.07 | 193,100 |
| Jun 16, 2023 | 8.90 | 8.90 | 8.35 | 8.48 | 8.48 | 474,000 |
| Jun 15, 2023 | 8.78 | 8.93 | 8.56 | 8.68 | 8.68 | 174,900 |
| Jun 14, 2023 | 9.48 | 9.55 | 8.64 | 8.90 | 8.90 | 191,700 |
| Jun 13, 2023 | 9.50 | 9.65 | 9.24 | 9.37 | 9.37 | 138,600 |
| Jun 12, 2023 | 9.17 | 9.50 | 9.00 | 9.41 | 9.41 | 115,200 |
| Jun 9, 2023 | 9.20 | 9.31 | 9.01 | 9.18 | 9.18 | 79,400 |
| Jun 8, 2023 | 9.40 | 9.51 | 9.12 | 9.18 | 9.18 | 105,700 |
| Jun 7, 2023 | 9.80 | 10.16 | 9.36 | 9.40 | 9.40 | 210,800 |
| Jun 6, 2023 | 9.11 | 9.80 | 9.10 | 9.63 | 9.63 | 241,700 |
| Jun 5, 2023 | 9.14 | 9.43 | 8.88 | 9.13 | 9.13 | 195,800 |
| Jun 2, 2023 | 8.97 | 9.18 | 8.73 | 9.09 | 9.09 | 207,000 |
| Jun 1, 2023 | 8.67 | 9.17 | 8.43 | 8.75 | 8.75 | 261,200 |
| May 31, 2023 | 8.73 | 8.78 | 8.35 | 8.71 | 8.71 | 459,400 |
| May 30, 2023 | 9.13 | 9.53 | 8.60 | 8.79 | 8.79 | 222,700 |
| May 26, 2023 | 9.44 | 9.59 | 9.02 | 9.11 | 9.11 | 238,400 |
| May 25, 2023 | 10.05 | 10.30 | 9.23 | 9.33 | 9.33 | 300,000 |
| May 24, 2023 | 10.30 | 10.30 | 9.32 | 9.68 | 9.68 | 515,900 |
| May 23, 2023 | 8.58 | 10.37 | 8.58 | 10.02 | 10.02 | 595,900 |
| May 22, 2023 | 8.27 | 8.61 | 8.16 | 8.59 | 8.59 | 191,000 |
| May 19, 2023 | 8.05 | 8.35 | 7.96 | 8.19 | 8.19 | 139,200 |
| May 18, 2023 | 7.20 | 8.07 | 7.20 | 7.95 | 7.95 | 139,600 |
| May 17, 2023 | 6.93 | 7.23 | 6.68 | 7.21 | 7.21 | 107,700 |
| May 16, 2023 | 7.28 | 7.43 | 6.78 | 6.93 | 6.93 | 169,700 |
| May 15, 2023 | 7.49 | 7.70 | 7.07 | 7.32 | 7.32 | 412,000 |
| May 12, 2023 | 7.56 | 7.73 | 7.32 | 7.48 | 7.48 | 146,300 |
| May 11, 2023 | 7.75 | 7.91 | 7.51 | 7.54 | 7.54 | 246,100 |
| May 10, 2023 | 7.75 | 7.97 | 7.28 | 7.74 | 7.74 | 193,400 |
| May 9, 2023 | 7.46 | 7.77 | 6.21 | 7.58 | 7.58 | 233,400 |
| May 8, 2023 | 7.24 | 7.24 | 6.87 | 7.14 | 7.14 | 84,700 |
| May 5, 2023 | 7.21 | 7.33 | 6.93 | 7.09 | 7.09 | 118,400 |
| May 4, 2023 | 6.50 | 7.13 | 6.28 | 7.03 | 7.03 | 360,000 |
| May 3, 2023 | 5.79 | 6.69 | 5.79 | 6.55 | 6.55 | 236,800 |
| May 2, 2023 | 6.15 | 6.22 | 5.73 | 5.78 | 5.78 | 188,000 |
| May 1, 2023 | 6.93 | 6.93 | 5.69 | 6.22 | 6.22 | 393,600 |
| Apr 28, 2023 | 7.01 | 7.08 | 6.62 | 6.76 | 6.76 | 210,800 |
| Apr 27, 2023 | 7.13 | 7.14 | 6.80 | 7.04 | 7.04 | 113,100 |
Related Tickers
BRKR Bruker Corporation
80.97
+0.47%
PODD Insulet Corporation
166.19
+1.23%
P09.F Pacific Biosciences of California, Inc.
1.3426
+6.08%
688114.SS MGI Tech Co., Ltd.
52.40
-1.71%
QTRX Quanterix Corporation
15.56
-0.19%
ALUR Allurion Technologies Inc.
1.9200
+3.78%
MASI Masimo Corporation
136.14
+0.67%
ALMDT.PA Median Technologies SA
3.0000
-9.09%
SMMNY Siemens Healthineers AG
28.28
+0.87%
PACB Pacific Biosciences of California, Inc.
1.4700
+6.52%