NasdaqGS - Delayed Quote • USD
MaxCyte, Inc. (MXCT)
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 | 3.6700 | 3.7400 | 3.5850 | 3.7100 | 3.7100 | 340,200 |
| Apr 25, 2024 | 3.6700 | 3.7500 | 3.6000 | 3.6900 | 3.6900 | 429,400 |
| Apr 24, 2024 | 3.7700 | 3.8000 | 3.6710 | 3.7400 | 3.7400 | 380,300 |
| Apr 23, 2024 | 3.9700 | 4.1150 | 3.7800 | 3.8000 | 3.8000 | 569,000 |
| Apr 22, 2024 | 3.9600 | 3.9700 | 3.8650 | 3.9600 | 3.9600 | 748,600 |
| Apr 19, 2024 | 3.8500 | 3.9700 | 3.8100 | 3.9500 | 3.9500 | 534,100 |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.8200 | 3.8800 | 3.8800 | 529,600 |
| Apr 17, 2024 | 3.9900 | 4.0050 | 3.8700 | 3.9400 | 3.9400 | 825,000 |
| Apr 16, 2024 | 3.8500 | 4.0050 | 3.8200 | 3.9900 | 3.9900 | 500,200 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8800 | 3.8800 | 279,700 |
| Apr 12, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 513,100 |
| Apr 11, 2024 | 4.0900 | 4.1450 | 4.0450 | 4.1300 | 4.1300 | 284,900 |
| Apr 10, 2024 | 4.1000 | 4.1750 | 4.0700 | 4.0900 | 4.0900 | 351,300 |
| Apr 9, 2024 | 4.1400 | 4.2250 | 4.1200 | 4.1500 | 4.1500 | 269,200 |
| Apr 8, 2024 | 4.1300 | 4.1950 | 4.1000 | 4.1400 | 4.1400 | 171,300 |
| Apr 5, 2024 | 4.1200 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 285,200 |
| Apr 4, 2024 | 4.2500 | 4.2700 | 4.0950 | 4.1200 | 4.1200 | 860,500 |
| Apr 3, 2024 | 4.0600 | 4.2600 | 4.0500 | 4.2500 | 4.2500 | 608,700 |
| Apr 2, 2024 | 4.2200 | 4.2200 | 4.0650 | 4.1100 | 4.1100 | 407,700 |
| Apr 1, 2024 | 4.1900 | 4.2100 | 4.0400 | 4.1900 | 4.1900 | 524,500 |
| Mar 28, 2024 | 4.3100 | 4.3400 | 4.1550 | 4.1900 | 4.1900 | 609,600 |
| Mar 27, 2024 | 4.4100 | 4.4960 | 4.2100 | 4.3200 | 4.3200 | 616,500 |
| Mar 26, 2024 | 4.4900 | 4.4900 | 4.3400 | 4.3400 | 4.3400 | 417,700 |
| Mar 25, 2024 | 4.3900 | 4.4550 | 4.3100 | 4.3500 | 4.3500 | 377,100 |
| Mar 22, 2024 | 4.4800 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 499,600 |
| Mar 21, 2024 | 4.5000 | 4.6100 | 4.4350 | 4.5100 | 4.5100 | 670,600 |
| Mar 20, 2024 | 4.4000 | 4.5850 | 4.3400 | 4.5000 | 4.5000 | 485,700 |
| Mar 19, 2024 | 4.1500 | 4.5600 | 4.0750 | 4.4600 | 4.4600 | 772,700 |
| Mar 18, 2024 | 4.2800 | 4.3000 | 4.0700 | 4.1700 | 4.1700 | 560,900 |
| Mar 15, 2024 | 4.1900 | 4.3900 | 4.1450 | 4.3100 | 4.3100 | 859,400 |
| Mar 14, 2024 | 4.1400 | 4.3400 | 4.0450 | 4.2000 | 4.2000 | 1,012,400 |
| Mar 13, 2024 | 4.0500 | 4.4100 | 3.9800 | 4.1600 | 4.1600 | 1,103,300 |
| Mar 12, 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 911,800 |
| Mar 11, 2024 | 3.9600 | 4.0550 | 3.9350 | 3.9700 | 3.9700 | 663,800 |
| Mar 8, 2024 | 4.0600 | 4.1000 | 3.9250 | 3.9400 | 3.9400 | 475,100 |
| Mar 7, 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0200 | 4.0200 | 919,700 |
| Mar 6, 2024 | 4.0400 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 1,138,700 |
| Mar 5, 2024 | 4.6300 | 4.6300 | 4.0300 | 4.1000 | 4.1000 | 984,200 |
| Mar 4, 2024 | 4.6900 | 4.7150 | 4.6000 | 4.6700 | 4.6700 | 284,300 |
| Mar 1, 2024 | 4.6000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 474,600 |
| Feb 29, 2024 | 4.6700 | 4.7000 | 4.5250 | 4.6000 | 4.6000 | 549,100 |
| Feb 28, 2024 | 4.7000 | 4.7000 | 4.5700 | 4.5800 | 4.5800 | 299,800 |
| Feb 27, 2024 | 4.5400 | 4.6800 | 4.5020 | 4.6500 | 4.6500 | 327,500 |
| Feb 26, 2024 | 4.5900 | 4.6600 | 4.4650 | 4.5400 | 4.5400 | 350,300 |
| Feb 23, 2024 | 4.5500 | 4.6450 | 4.4800 | 4.5900 | 4.5900 | 281,800 |
| Feb 22, 2024 | 4.4800 | 4.5700 | 4.4700 | 4.5100 | 4.5100 | 309,700 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 4.4050 | 4.5000 | 4.5000 | 543,300 |
| Feb 20, 2024 | 4.6100 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 465,700 |
| Feb 16, 2024 | 4.8300 | 4.8450 | 4.6400 | 4.7200 | 4.7200 | 423,700 |
| Feb 15, 2024 | 4.6800 | 4.8600 | 4.5750 | 4.7900 | 4.7900 | 882,300 |
| Feb 14, 2024 | 4.8500 | 4.8750 | 4.6200 | 4.6700 | 4.6700 | 867,100 |
| Feb 13, 2024 | 4.7700 | 4.8650 | 4.7100 | 4.7500 | 4.7500 | 665,800 |
| Feb 12, 2024 | 4.9100 | 5.0200 | 4.8250 | 4.9500 | 4.9500 | 835,900 |
| Feb 9, 2024 | 4.9000 | 4.9400 | 4.8450 | 4.8900 | 4.8900 | 357,400 |
| Feb 8, 2024 | 4.8000 | 4.9250 | 4.7300 | 4.8500 | 4.8500 | 521,300 |
| Feb 7, 2024 | 5.0400 | 5.0400 | 4.7300 | 4.8100 | 4.8100 | 499,600 |
| Feb 6, 2024 | 4.8700 | 5.0000 | 4.8700 | 4.9400 | 4.9400 | 448,900 |
| Feb 5, 2024 | 5.1000 | 5.1150 | 4.8200 | 4.9400 | 4.9400 | 710,700 |
| Feb 2, 2024 | 5.1500 | 5.2400 | 5.0300 | 5.1500 | 5.1500 | 512,200 |
| Feb 1, 2024 | 5.0900 | 5.2100 | 4.9850 | 5.1900 | 5.1900 | 645,100 |
| Jan 31, 2024 | 5.1000 | 5.2900 | 4.9800 | 5.0900 | 5.0900 | 667,900 |
| Jan 30, 2024 | 5.1100 | 5.2200 | 4.8850 | 5.1000 | 5.1000 | 500,600 |
| Jan 29, 2024 | 5.0200 | 5.1500 | 4.8750 | 5.1500 | 5.1500 | 479,700 |
| Jan 26, 2024 | 5.1400 | 5.1800 | 5.0000 | 5.0300 | 5.0300 | 433,500 |
| Jan 25, 2024 | 5.1700 | 5.2250 | 5.0850 | 5.1000 | 5.1000 | 518,100 |
| Jan 24, 2024 | 5.1800 | 5.2000 | 5.0100 | 5.0600 | 5.0600 | 644,000 |
| Jan 23, 2024 | 5.0400 | 5.2900 | 5.0000 | 5.1100 | 5.1100 | 2,140,000 |
| Jan 22, 2024 | 5.2000 | 5.3170 | 4.9450 | 4.9700 | 4.9700 | 598,700 |
| Jan 19, 2024 | 5.2900 | 5.2900 | 4.9750 | 5.1200 | 5.1200 | 772,500 |
| Jan 18, 2024 | 5.2000 | 5.3050 | 5.0950 | 5.2200 | 5.2200 | 503,400 |
| Jan 17, 2024 | 5.1600 | 5.2450 | 5.0700 | 5.2100 | 5.2100 | 475,600 |
| Jan 16, 2024 | 5.3100 | 5.3200 | 5.1800 | 5.2500 | 5.2500 | 721,900 |
| Jan 12, 2024 | 5.4400 | 5.5450 | 5.2500 | 5.3750 | 5.3750 | 554,300 |
| Jan 11, 2024 | 5.2600 | 5.4400 | 5.1150 | 5.3500 | 5.3500 | 863,400 |
| Jan 10, 2024 | 5.1900 | 5.3600 | 5.0890 | 5.2900 | 5.2900 | 839,400 |
| Jan 9, 2024 | 4.9800 | 5.3300 | 4.8700 | 5.2200 | 5.2200 | 2,111,100 |
| Jan 8, 2024 | 4.6300 | 4.6950 | 4.4550 | 4.5900 | 4.5900 | 607,800 |
| Jan 5, 2024 | 4.5500 | 4.8150 | 4.3900 | 4.6000 | 4.6000 | 884,300 |
| Jan 4, 2024 | 4.5000 | 4.6100 | 4.3750 | 4.6000 | 4.6000 | 558,000 |
| Jan 3, 2024 | 4.8500 | 4.9000 | 4.3350 | 4.4200 | 4.4200 | 1,209,800 |
| Jan 2, 2024 | 4.6700 | 5.0100 | 4.6000 | 5.0000 | 5.0000 | 981,700 |
| Dec 29, 2023 | 4.5700 | 4.7080 | 4.5230 | 4.7000 | 4.7000 | 624,900 |
| Dec 28, 2023 | 4.4500 | 4.6150 | 4.4500 | 4.6000 | 4.6000 | 459,400 |
| Dec 27, 2023 | 4.5100 | 4.5800 | 4.4200 | 4.4700 | 4.4700 | 575,600 |
| Dec 26, 2023 | 4.6200 | 4.6200 | 4.4200 | 4.5000 | 4.5000 | 687,800 |
| Dec 22, 2023 | 4.6400 | 4.6850 | 4.5000 | 4.5800 | 4.5800 | 521,800 |
| Dec 21, 2023 | 4.7500 | 4.7600 | 4.4500 | 4.5200 | 4.5200 | 625,500 |
| Dec 20, 2023 | 5.0000 | 5.0000 | 4.6800 | 4.6900 | 4.6900 | 1,234,500 |
| Dec 19, 2023 | 4.6000 | 4.9700 | 4.5600 | 4.9600 | 4.9600 | 1,272,900 |
| Dec 18, 2023 | 4.6300 | 4.7400 | 4.5300 | 4.5500 | 4.5500 | 636,300 |
| Dec 15, 2023 | 5.0700 | 5.0700 | 4.5200 | 4.5900 | 4.5900 | 1,883,200 |
| Dec 14, 2023 | 5.0500 | 5.1430 | 4.8700 | 4.9100 | 4.9100 | 760,900 |
| Dec 13, 2023 | 4.9300 | 5.0400 | 4.4900 | 5.0300 | 5.0300 | 1,824,500 |
| Dec 12, 2023 | 4.9000 | 4.9900 | 4.6600 | 4.9000 | 4.9000 | 3,356,300 |
| Dec 11, 2023 | 4.8800 | 5.1000 | 4.8200 | 5.0200 | 5.0200 | 979,200 |
| Dec 8, 2023 | 5.0300 | 5.0900 | 4.5600 | 4.8500 | 4.8500 | 2,786,600 |
| Dec 7, 2023 | 5.1100 | 5.2100 | 4.9800 | 5.0000 | 5.0000 | 895,300 |
| Dec 6, 2023 | 5.2900 | 5.3500 | 5.1100 | 5.1300 | 5.1300 | 753,400 |
| Dec 5, 2023 | 5.0700 | 5.2850 | 5.0000 | 5.2400 | 5.2400 | 765,500 |
| Dec 4, 2023 | 4.9100 | 5.0350 | 4.8000 | 5.0200 | 5.0200 | 928,500 |
| Dec 1, 2023 | 4.7300 | 5.0000 | 4.6400 | 4.9800 | 4.9800 | 870,700 |
| Nov 30, 2023 | 4.8500 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 472,100 |
| Nov 29, 2023 | 4.8500 | 5.0300 | 4.8320 | 4.8700 | 4.8700 | 828,000 |
| Nov 28, 2023 | 4.6100 | 4.7100 | 4.5750 | 4.6800 | 4.6800 | 442,200 |
| Nov 27, 2023 | 4.6200 | 4.7200 | 4.5300 | 4.6500 | 4.6500 | 588,300 |
| Nov 24, 2023 | 4.4700 | 4.8050 | 4.4700 | 4.6800 | 4.6800 | 507,000 |
| Nov 22, 2023 | 4.3500 | 4.5000 | 4.2600 | 4.5000 | 4.5000 | 572,300 |
| Nov 21, 2023 | 4.5000 | 4.5800 | 4.2800 | 4.3300 | 4.3300 | 1,012,200 |
| Nov 20, 2023 | 4.1500 | 4.5150 | 4.1400 | 4.5000 | 4.5000 | 1,038,900 |
| Nov 17, 2023 | 4.0000 | 4.1700 | 3.9250 | 4.1500 | 4.1500 | 1,042,700 |
| Nov 16, 2023 | 3.7400 | 3.9700 | 3.7200 | 3.9000 | 3.9000 | 1,118,000 |
| Nov 15, 2023 | 3.7000 | 3.8350 | 3.6800 | 3.7400 | 3.7400 | 739,700 |
| Nov 14, 2023 | 3.6000 | 3.7700 | 3.5800 | 3.7100 | 3.7100 | 1,027,300 |
| Nov 13, 2023 | 3.3300 | 3.5100 | 3.2900 | 3.4800 | 3.4800 | 721,400 |
| Nov 10, 2023 | 3.3200 | 3.3550 | 3.1500 | 3.2900 | 3.2900 | 795,800 |
| Nov 9, 2023 | 3.2500 | 3.6500 | 3.2400 | 3.2400 | 3.2400 | 1,170,900 |
| Nov 8, 2023 | 3.4400 | 3.4400 | 3.3350 | 3.3500 | 3.3500 | 701,300 |
| Nov 7, 2023 | 3.5500 | 3.5500 | 3.3800 | 3.4000 | 3.4000 | 657,700 |
| Nov 6, 2023 | 3.4100 | 3.5100 | 3.3300 | 3.5000 | 3.5000 | 958,900 |
| Nov 3, 2023 | 3.5000 | 3.6100 | 3.4100 | 3.4200 | 3.4200 | 1,122,700 |
| Nov 2, 2023 | 3.3200 | 3.4900 | 3.2300 | 3.4300 | 3.4300 | 1,365,700 |
| Nov 1, 2023 | 2.9800 | 3.2900 | 2.9200 | 3.2800 | 3.2800 | 1,919,500 |
| Oct 31, 2023 | 2.9700 | 3.0100 | 2.9200 | 2.9600 | 2.9600 | 573,500 |
| Oct 30, 2023 | 2.9000 | 2.9750 | 2.8380 | 2.9600 | 2.9600 | 789,400 |
| Oct 27, 2023 | 2.9600 | 2.9850 | 2.8550 | 2.9000 | 2.9000 | 762,200 |
| Oct 26, 2023 | 3.0000 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 703,700 |
| Oct 25, 2023 | 3.1000 | 3.1100 | 2.9350 | 3.0000 | 3.0000 | 1,543,300 |
| Oct 24, 2023 | 3.1000 | 3.1300 | 3.0200 | 3.1100 | 3.1100 | 1,112,000 |
| Oct 23, 2023 | 3.1000 | 3.1000 | 2.9850 | 3.0200 | 3.0200 | 906,500 |
| Oct 20, 2023 | 3.1300 | 3.1750 | 3.0050 | 3.1200 | 3.1200 | 686,400 |
| Oct 19, 2023 | 3.2500 | 3.2500 | 3.0650 | 3.1100 | 3.1100 | 860,500 |
| Oct 18, 2023 | 3.1200 | 3.1900 | 3.0200 | 3.1900 | 3.1900 | 884,800 |
| Oct 17, 2023 | 3.0600 | 3.2100 | 3.0350 | 3.1700 | 3.1700 | 656,700 |
| Oct 16, 2023 | 2.9000 | 3.1300 | 2.8600 | 3.0800 | 3.0800 | 759,200 |
| Oct 13, 2023 | 2.9000 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 462,800 |
| Oct 12, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 1,015,700 |
| Oct 11, 2023 | 3.0700 | 3.0800 | 2.9300 | 2.9900 | 2.9900 | 662,500 |
| Oct 10, 2023 | 3.0100 | 3.1700 | 2.9900 | 3.0600 | 3.0600 | 1,219,000 |
| Oct 9, 2023 | 2.8100 | 3.0400 | 2.7650 | 3.0100 | 3.0100 | 1,548,800 |
| Oct 6, 2023 | 2.5500 | 2.8900 | 2.5300 | 2.8600 | 2.8600 | 1,881,300 |
| Oct 5, 2023 | 2.5300 | 2.9000 | 2.4500 | 2.5950 | 2.5950 | 6,486,600 |
| Oct 4, 2023 | 3.0000 | 3.2900 | 2.9650 | 3.2700 | 3.2700 | 616,700 |
| Oct 3, 2023 | 3.0100 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 439,600 |
| Oct 2, 2023 | 3.0900 | 3.1500 | 3.0100 | 3.0200 | 3.0200 | 385,500 |
| Sep 29, 2023 | 3.1900 | 3.2100 | 3.0400 | 3.1200 | 3.1200 | 664,900 |
| Sep 28, 2023 | 3.2200 | 3.2200 | 3.0100 | 3.1700 | 3.1700 | 905,500 |
| Sep 27, 2023 | 3.0200 | 3.1400 | 2.9950 | 3.0800 | 3.0800 | 1,373,300 |
| Sep 26, 2023 | 3.0900 | 3.1400 | 3.0100 | 3.0200 | 3.0200 | 480,400 |
| Sep 25, 2023 | 3.1200 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 634,400 |
| Sep 22, 2023 | 3.2000 | 3.2400 | 3.1000 | 3.1100 | 3.1100 | 501,100 |
| Sep 21, 2023 | 3.1400 | 3.2900 | 3.1100 | 3.2000 | 3.2000 | 714,000 |
| Sep 20, 2023 | 3.3300 | 3.3300 | 3.1650 | 3.1700 | 3.1700 | 407,100 |
| Sep 19, 2023 | 3.3600 | 3.3800 | 3.2400 | 3.2600 | 3.2600 | 336,200 |
| Sep 18, 2023 | 3.4100 | 3.4100 | 3.3100 | 3.3500 | 3.3500 | 587,900 |
| Sep 15, 2023 | 3.5200 | 3.5500 | 3.4100 | 3.4200 | 3.4200 | 1,268,400 |
| Sep 14, 2023 | 3.5400 | 3.5900 | 3.4600 | 3.5400 | 3.5400 | 460,400 |
| Sep 13, 2023 | 3.7400 | 3.7700 | 3.5100 | 3.5200 | 3.5200 | 557,100 |
| Sep 12, 2023 | 3.8000 | 3.8300 | 3.7000 | 3.7600 | 3.7600 | 649,800 |
| Sep 11, 2023 | 3.7200 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 482,700 |
| Sep 8, 2023 | 3.5800 | 3.7250 | 3.5300 | 3.7000 | 3.7000 | 523,800 |
| Sep 7, 2023 | 3.6100 | 3.6550 | 3.5200 | 3.5700 | 3.5700 | 321,000 |
| Sep 6, 2023 | 3.6900 | 3.7260 | 3.6000 | 3.6500 | 3.6500 | 279,700 |
| Sep 5, 2023 | 3.7000 | 3.7300 | 3.5600 | 3.6500 | 3.6500 | 669,100 |
| Sep 1, 2023 | 3.7000 | 3.7800 | 3.6700 | 3.7000 | 3.7000 | 304,600 |
| Aug 31, 2023 | 3.7200 | 3.7800 | 3.6350 | 3.6600 | 3.6600 | 329,200 |
| Aug 30, 2023 | 3.6500 | 3.8000 | 3.6500 | 3.7200 | 3.7200 | 372,100 |
| Aug 29, 2023 | 3.5500 | 3.7250 | 3.5200 | 3.6900 | 3.6900 | 388,300 |
| Aug 28, 2023 | 3.6900 | 3.7000 | 3.4800 | 3.5300 | 3.5300 | 670,200 |
| Aug 25, 2023 | 3.5200 | 3.6800 | 3.4500 | 3.6600 | 3.6600 | 331,700 |
| Aug 24, 2023 | 3.7200 | 3.7200 | 3.4900 | 3.5100 | 3.5100 | 233,300 |
| Aug 23, 2023 | 3.7400 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 530,100 |
| Aug 22, 2023 | 3.7700 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 436,400 |
| Aug 21, 2023 | 3.7300 | 3.8250 | 3.6700 | 3.7700 | 3.7700 | 366,700 |
| Aug 18, 2023 | 3.6100 | 3.7700 | 3.6000 | 3.7200 | 3.7200 | 518,400 |
| Aug 17, 2023 | 3.6900 | 3.7200 | 3.6150 | 3.6500 | 3.6500 | 341,300 |
| Aug 16, 2023 | 3.8500 | 3.8500 | 3.6400 | 3.6500 | 3.6500 | 383,200 |
| Aug 15, 2023 | 3.8300 | 3.8950 | 3.7800 | 3.8100 | 3.8100 | 349,200 |
| Aug 14, 2023 | 3.8300 | 3.8950 | 3.7200 | 3.8400 | 3.8400 | 260,900 |
| Aug 11, 2023 | 3.9100 | 3.9600 | 3.8050 | 3.8400 | 3.8400 | 417,000 |
| Aug 10, 2023 | 4.0400 | 4.2200 | 3.8100 | 3.9050 | 3.9050 | 961,000 |
| Aug 9, 2023 | 4.4600 | 4.4600 | 4.3200 | 4.3600 | 4.3600 | 340,300 |
| Aug 8, 2023 | 4.2300 | 4.4900 | 4.2000 | 4.4800 | 4.4800 | 355,600 |
| Aug 7, 2023 | 4.3500 | 4.4200 | 4.2000 | 4.2600 | 4.2600 | 266,700 |
| Aug 4, 2023 | 4.4600 | 4.4600 | 4.2750 | 4.3300 | 4.3300 | 293,600 |
| Aug 3, 2023 | 4.3900 | 4.4600 | 4.3500 | 4.4000 | 4.4000 | 166,200 |
| Aug 2, 2023 | 4.4700 | 4.4800 | 4.3850 | 4.4200 | 4.4200 | 208,800 |
| Aug 1, 2023 | 4.5500 | 4.5550 | 4.4400 | 4.5000 | 4.5000 | 466,400 |
| Jul 31, 2023 | 4.4800 | 4.5800 | 4.3900 | 4.4700 | 4.4700 | 307,800 |
| Jul 28, 2023 | 4.4900 | 4.6100 | 4.4770 | 4.4800 | 4.4800 | 264,500 |
| Jul 27, 2023 | 4.7700 | 4.9470 | 4.4500 | 4.4700 | 4.4700 | 199,100 |
| Jul 26, 2023 | 4.7600 | 4.8300 | 4.6800 | 4.7200 | 4.7200 | 399,900 |
| Jul 25, 2023 | 4.7600 | 4.8550 | 4.7550 | 4.7800 | 4.7800 | 142,000 |
| Jul 24, 2023 | 5.0000 | 5.0000 | 4.7600 | 4.7800 | 4.7800 | 257,900 |
| Jul 21, 2023 | 4.8800 | 5.0250 | 4.8270 | 4.9400 | 4.9400 | 187,700 |
| Jul 20, 2023 | 4.9200 | 4.9400 | 4.8370 | 4.8700 | 4.8700 | 202,200 |
| Jul 19, 2023 | 4.9000 | 5.0390 | 4.8900 | 4.8900 | 4.8900 | 188,300 |
| Jul 18, 2023 | 4.9200 | 4.9800 | 4.8370 | 4.8900 | 4.8900 | 371,400 |
| Jul 17, 2023 | 5.0800 | 5.0800 | 4.8300 | 4.9100 | 4.9100 | 621,200 |
| Jul 14, 2023 | 4.9900 | 5.1750 | 4.9400 | 5.1000 | 5.1000 | 504,600 |
| Jul 13, 2023 | 5.0000 | 5.1950 | 4.9900 | 5.0300 | 5.0300 | 430,400 |
| Jul 12, 2023 | 5.2000 | 5.2000 | 4.9600 | 5.0000 | 5.0000 | 351,400 |
| Jul 11, 2023 | 4.9900 | 5.0950 | 4.9400 | 5.0500 | 5.0500 | 343,700 |
| Jul 10, 2023 | 4.6600 | 5.0200 | 4.6400 | 4.9900 | 4.9900 | 502,400 |
| Jul 7, 2023 | 4.4100 | 4.6650 | 4.4100 | 4.6300 | 4.6300 | 233,200 |
| Jul 6, 2023 | 4.3500 | 4.4000 | 4.2770 | 4.3900 | 4.3900 | 359,900 |
| Jul 5, 2023 | 4.4400 | 4.4400 | 4.3500 | 4.3900 | 4.3900 | 197,300 |
| Jul 3, 2023 | 4.5900 | 4.5900 | 4.3900 | 4.4600 | 4.4600 | 150,400 |
| Jun 30, 2023 | 4.5400 | 4.6000 | 4.4500 | 4.5900 | 4.5900 | 253,700 |
| Jun 29, 2023 | 4.5000 | 4.5350 | 4.3800 | 4.4900 | 4.4900 | 268,600 |
| Jun 28, 2023 | 4.4900 | 4.5750 | 4.3600 | 4.5400 | 4.5400 | 336,500 |
| Jun 27, 2023 | 4.4400 | 4.4600 | 4.3550 | 4.4300 | 4.4300 | 291,200 |
| Jun 26, 2023 | 4.6400 | 4.6400 | 4.4400 | 4.4400 | 4.4400 | 209,700 |
| Jun 23, 2023 | 4.5000 | 4.7500 | 4.4600 | 4.6800 | 4.6800 | 981,700 |
| Jun 22, 2023 | 4.7100 | 4.7100 | 4.5370 | 4.5700 | 4.5700 | 181,100 |
| Jun 21, 2023 | 4.7600 | 4.7950 | 4.6800 | 4.7000 | 4.7000 | 303,900 |
| Jun 20, 2023 | 4.8700 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 266,100 |
| Jun 16, 2023 | 5.0500 | 5.0500 | 4.8800 | 4.8900 | 4.8900 | 522,500 |
| Jun 15, 2023 | 5.0400 | 5.1700 | 4.9900 | 5.0300 | 5.0300 | 523,000 |
| Jun 14, 2023 | 5.0200 | 5.1050 | 4.9500 | 5.0600 | 5.0600 | 845,100 |
| Jun 13, 2023 | 4.9000 | 5.1200 | 4.8800 | 5.0000 | 5.0000 | 678,200 |
| Jun 12, 2023 | 4.5800 | 5.0000 | 4.5400 | 4.9100 | 4.9100 | 722,600 |
| Jun 9, 2023 | 4.4600 | 4.6900 | 4.4600 | 4.5500 | 4.5500 | 389,500 |
| Jun 8, 2023 | 4.4900 | 4.5000 | 4.4170 | 4.4800 | 4.4800 | 298,800 |
| Jun 7, 2023 | 4.4600 | 4.5500 | 4.4200 | 4.4700 | 4.4700 | 486,700 |
| Jun 6, 2023 | 4.2800 | 4.4900 | 4.2700 | 4.4500 | 4.4500 | 397,400 |
| Jun 5, 2023 | 4.3400 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 337,300 |
| Jun 2, 2023 | 4.2500 | 4.3800 | 4.1250 | 4.3700 | 4.3700 | 455,000 |
| Jun 1, 2023 | 4.0800 | 4.1950 | 3.9800 | 4.1400 | 4.1400 | 242,400 |
| May 31, 2023 | 3.9600 | 4.1100 | 3.9500 | 4.0800 | 4.0800 | 685,400 |
| May 30, 2023 | 4.1000 | 4.1400 | 3.9450 | 4.0000 | 4.0000 | 250,500 |
| May 26, 2023 | 4.0500 | 4.1500 | 4.0350 | 4.0900 | 4.0900 | 296,100 |
| May 25, 2023 | 4.0400 | 4.0810 | 3.9900 | 4.0400 | 4.0400 | 437,700 |
| May 24, 2023 | 4.0500 | 4.0600 | 3.9100 | 4.0400 | 4.0400 | 341,800 |
| May 23, 2023 | 4.0900 | 4.1850 | 4.0300 | 4.0700 | 4.0700 | 588,400 |
| May 22, 2023 | 3.8600 | 4.1900 | 3.8100 | 4.1000 | 4.1000 | 694,600 |
| May 19, 2023 | 3.8400 | 3.8600 | 3.5670 | 3.8300 | 3.8300 | 2,163,700 |
| May 18, 2023 | 3.7600 | 3.8000 | 3.6900 | 3.7500 | 3.7500 | 358,200 |
| May 17, 2023 | 3.7600 | 3.8300 | 3.6700 | 3.8100 | 3.8100 | 556,900 |
| May 16, 2023 | 3.7700 | 3.8100 | 3.5700 | 3.6900 | 3.6900 | 601,700 |
| May 15, 2023 | 3.8400 | 3.8900 | 3.6850 | 3.7800 | 3.7800 | 555,800 |
| May 12, 2023 | 3.7900 | 3.9100 | 3.7000 | 3.8250 | 3.8250 | 717,900 |
| May 11, 2023 | 4.0700 | 4.1800 | 3.6650 | 3.7300 | 3.7300 | 1,668,000 |
| May 10, 2023 | 4.8400 | 4.8800 | 4.6500 | 4.6500 | 4.6500 | 346,000 |
| May 9, 2023 | 4.7700 | 4.7700 | 4.6600 | 4.6800 | 4.6800 | 199,600 |
| May 8, 2023 | 4.7600 | 4.7600 | 4.6100 | 4.7400 | 4.7400 | 298,900 |
| May 5, 2023 | 4.8000 | 4.8700 | 4.7200 | 4.7600 | 4.7600 | 280,900 |
| May 4, 2023 | 4.8800 | 4.9300 | 4.7100 | 4.7300 | 4.7300 | 308,100 |
| May 3, 2023 | 4.7600 | 5.0300 | 4.7500 | 4.9100 | 4.9100 | 315,500 |
| May 2, 2023 | 4.8200 | 4.8600 | 4.6350 | 4.7300 | 4.7300 | 859,400 |
| May 1, 2023 | 5.0000 | 5.0200 | 4.7850 | 4.8500 | 4.8500 | 309,900 |
| Apr 28, 2023 | 4.8100 | 5.0600 | 4.7600 | 5.0000 | 5.0000 | 256,300 |
| Apr 27, 2023 | 4.6900 | 4.8490 | 4.6000 | 4.8300 | 4.8300 | 251,500 |
Related Tickers
CLPT ClearPoint Neuro, Inc.
5.26
-0.94%
VREX Varex Imaging Corporation
16.79
-0.65%
CEVI.ST CellaVision AB (publ)
220.50
-3.92%
CLS-B.ST Clinical Laserthermia Systems AB (publ)
17.18
-6.27%
SEDANA.ST Sedana Medical AB (publ)
20.65
+9.14%
VITR.ST Vitrolife AB (publ)
163.30
+4.28%
SRDX Surmodics, Inc.
26.17
0.00%
ELN.MI EL.En. S.p.A.
11.64
+1.22%
LUNG Pulmonx Corporation
7.28
-0.27%
MODD Modular Medical, Inc.
1.5800
+3.95%