NasdaqGM - Delayed Quote • USD
Nano-X Imaging Ltd. (NNOX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 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 | 9.00 | 9.05 | 8.78 | 8.96 | 8.96 | 687,200 |
| Apr 25, 2024 | 8.78 | 9.03 | 8.77 | 8.92 | 8.92 | 530,800 |
| Apr 24, 2024 | 9.32 | 9.44 | 8.95 | 9.09 | 9.09 | 740,200 |
| Apr 23, 2024 | 9.09 | 9.63 | 9.06 | 9.31 | 9.31 | 879,800 |
| Apr 22, 2024 | 8.71 | 9.10 | 8.61 | 9.02 | 9.02 | 991,500 |
| Apr 19, 2024 | 8.99 | 9.18 | 8.48 | 8.60 | 8.60 | 1,028,200 |
| Apr 18, 2024 | 9.35 | 9.44 | 9.06 | 9.07 | 9.07 | 824,300 |
| Apr 17, 2024 | 9.30 | 9.51 | 9.13 | 9.35 | 9.35 | 944,800 |
| Apr 16, 2024 | 8.91 | 9.39 | 8.91 | 9.27 | 9.27 | 1,116,900 |
| Apr 15, 2024 | 9.76 | 9.76 | 9.07 | 9.12 | 9.12 | 1,561,900 |
| Apr 12, 2024 | 10.43 | 10.45 | 9.53 | 9.71 | 9.71 | 1,410,700 |
| Apr 11, 2024 | 10.30 | 10.55 | 9.86 | 10.51 | 10.51 | 1,478,000 |
| Apr 10, 2024 | 10.46 | 10.49 | 10.02 | 10.28 | 10.28 | 1,539,200 |
| Apr 9, 2024 | 10.90 | 11.35 | 10.34 | 10.72 | 10.72 | 2,416,600 |
| Apr 8, 2024 | 10.74 | 11.15 | 10.21 | 10.83 | 10.83 | 1,636,300 |
| Apr 5, 2024 | 10.75 | 11.16 | 10.44 | 10.56 | 10.56 | 1,629,800 |
| Apr 4, 2024 | 10.73 | 11.39 | 10.72 | 10.87 | 10.87 | 2,353,400 |
| Apr 3, 2024 | 9.81 | 10.90 | 9.71 | 10.86 | 10.86 | 2,889,900 |
| Apr 2, 2024 | 10.00 | 10.02 | 9.46 | 9.92 | 9.92 | 1,575,500 |
| Apr 1, 2024 | 9.70 | 10.58 | 9.39 | 10.33 | 10.33 | 3,237,000 |
| Mar 28, 2024 | 9.91 | 10.19 | 9.64 | 9.77 | 9.77 | 1,764,600 |
| Mar 27, 2024 | 9.19 | 9.89 | 9.18 | 9.88 | 9.88 | 1,477,600 |
| Mar 26, 2024 | 9.80 | 9.92 | 9.10 | 9.15 | 9.15 | 2,330,200 |
| Mar 25, 2024 | 9.65 | 10.13 | 9.61 | 9.75 | 9.75 | 1,989,700 |
| Mar 22, 2024 | 10.20 | 10.23 | 9.44 | 9.47 | 9.47 | 2,586,000 |
| Mar 21, 2024 | 11.20 | 12.28 | 10.05 | 10.24 | 10.24 | 6,939,700 |
| Mar 20, 2024 | 10.51 | 11.47 | 10.49 | 11.05 | 11.05 | 2,891,400 |
| Mar 19, 2024 | 11.03 | 11.22 | 10.28 | 10.82 | 10.82 | 2,594,700 |
| Mar 18, 2024 | 11.54 | 11.56 | 10.26 | 11.38 | 11.38 | 4,724,100 |
| Mar 15, 2024 | 9.97 | 11.29 | 9.82 | 10.78 | 10.78 | 5,476,900 |
| Mar 14, 2024 | 10.30 | 10.79 | 9.39 | 10.02 | 10.02 | 4,530,200 |
| Mar 13, 2024 | 9.64 | 10.03 | 9.53 | 9.84 | 9.84 | 1,997,000 |
| Mar 12, 2024 | 9.66 | 9.82 | 9.42 | 9.60 | 9.60 | 1,540,500 |
| Mar 11, 2024 | 10.21 | 10.32 | 9.35 | 9.38 | 9.38 | 1,959,300 |
| Mar 8, 2024 | 10.31 | 11.33 | 9.99 | 10.21 | 10.21 | 2,634,100 |
| Mar 7, 2024 | 10.21 | 10.85 | 10.11 | 10.23 | 10.23 | 1,992,200 |
| Mar 6, 2024 | 10.00 | 11.20 | 9.92 | 10.52 | 10.52 | 3,290,900 |
| Mar 5, 2024 | 10.50 | 10.84 | 9.85 | 10.01 | 10.01 | 3,136,800 |
| Mar 4, 2024 | 11.15 | 11.38 | 10.41 | 10.90 | 10.90 | 2,844,200 |
| Mar 1, 2024 | 11.27 | 11.43 | 10.60 | 11.12 | 11.12 | 3,232,600 |
| Feb 29, 2024 | 11.85 | 12.65 | 11.07 | 11.16 | 11.16 | 6,851,200 |
| Feb 28, 2024 | 11.79 | 11.99 | 10.91 | 11.83 | 11.83 | 5,421,600 |
| Feb 27, 2024 | 10.16 | 11.84 | 9.40 | 11.61 | 11.61 | 10,999,700 |
| Feb 26, 2024 | 8.72 | 9.74 | 8.70 | 9.53 | 9.53 | 5,309,800 |
| Feb 23, 2024 | 8.66 | 8.80 | 8.00 | 8.62 | 8.62 | 4,874,000 |
| Feb 22, 2024 | 9.70 | 9.75 | 8.75 | 8.89 | 8.89 | 7,692,700 |
| Feb 21, 2024 | 9.76 | 10.22 | 8.57 | 9.24 | 9.24 | 6,248,900 |
| Feb 20, 2024 | 10.90 | 11.00 | 8.90 | 10.34 | 10.34 | 12,917,900 |
| Feb 16, 2024 | 10.00 | 14.28 | 9.85 | 12.95 | 12.95 | 44,089,600 |
| Feb 15, 2024 | 12.44 | 12.70 | 9.19 | 9.50 | 9.50 | 47,077,300 |
| Feb 14, 2024 | 6.15 | 6.36 | 5.92 | 6.36 | 6.36 | 3,587,400 |
| Feb 13, 2024 | 6.19 | 6.34 | 5.86 | 5.97 | 5.97 | 1,765,700 |
| Feb 12, 2024 | 5.92 | 7.14 | 5.89 | 6.64 | 6.64 | 3,897,100 |
| Feb 9, 2024 | 5.77 | 5.88 | 5.72 | 5.86 | 5.86 | 412,200 |
| Feb 8, 2024 | 5.63 | 5.80 | 5.58 | 5.74 | 5.74 | 413,400 |
| Feb 7, 2024 | 5.88 | 5.88 | 5.59 | 5.65 | 5.65 | 304,700 |
| Feb 6, 2024 | 5.31 | 5.77 | 5.26 | 5.77 | 5.77 | 501,900 |
| Feb 5, 2024 | 5.66 | 5.66 | 5.31 | 5.32 | 5.32 | 519,200 |
| Feb 2, 2024 | 5.42 | 5.73 | 5.34 | 5.66 | 5.66 | 559,300 |
| Feb 1, 2024 | 5.49 | 5.59 | 5.40 | 5.53 | 5.53 | 550,100 |
| Jan 31, 2024 | 5.57 | 5.74 | 5.43 | 5.44 | 5.44 | 449,600 |
| Jan 30, 2024 | 5.79 | 5.83 | 5.53 | 5.57 | 5.57 | 441,100 |
| Jan 29, 2024 | 5.69 | 5.91 | 5.55 | 5.90 | 5.90 | 425,000 |
| Jan 26, 2024 | 5.83 | 5.94 | 5.66 | 5.71 | 5.71 | 386,500 |
| Jan 25, 2024 | 5.54 | 5.77 | 5.51 | 5.74 | 5.74 | 562,000 |
| Jan 24, 2024 | 5.82 | 5.84 | 5.48 | 5.49 | 5.49 | 455,600 |
| Jan 23, 2024 | 5.54 | 5.77 | 5.51 | 5.64 | 5.64 | 529,000 |
| Jan 22, 2024 | 5.32 | 5.68 | 5.32 | 5.53 | 5.53 | 654,200 |
| Jan 19, 2024 | 5.76 | 5.76 | 5.26 | 5.36 | 5.36 | 1,109,100 |
| Jan 18, 2024 | 5.72 | 5.79 | 5.59 | 5.75 | 5.75 | 576,500 |
| Jan 17, 2024 | 5.45 | 5.60 | 5.37 | 5.59 | 5.59 | 973,400 |
| Jan 16, 2024 | 5.61 | 5.61 | 5.41 | 5.53 | 5.53 | 608,400 |
| Jan 12, 2024 | 5.74 | 5.98 | 5.66 | 5.72 | 5.72 | 634,900 |
| Jan 11, 2024 | 6.10 | 6.10 | 5.67 | 5.76 | 5.76 | 833,200 |
| Jan 10, 2024 | 6.22 | 6.27 | 6.05 | 6.14 | 6.14 | 483,700 |
| Jan 9, 2024 | 6.28 | 6.42 | 6.21 | 6.22 | 6.22 | 397,700 |
| Jan 8, 2024 | 6.12 | 6.43 | 6.09 | 6.40 | 6.40 | 483,400 |
| Jan 5, 2024 | 6.15 | 6.30 | 6.06 | 6.19 | 6.19 | 446,100 |
| Jan 4, 2024 | 6.16 | 6.28 | 6.04 | 6.22 | 6.22 | 612,100 |
| Jan 3, 2024 | 6.35 | 6.35 | 6.10 | 6.13 | 6.13 | 647,400 |
| Jan 2, 2024 | 6.33 | 6.99 | 6.22 | 6.46 | 6.46 | 941,500 |
| Dec 29, 2023 | 6.58 | 6.59 | 6.34 | 6.37 | 6.37 | 782,700 |
| Dec 28, 2023 | 6.54 | 6.70 | 6.47 | 6.63 | 6.63 | 698,700 |
| Dec 27, 2023 | 6.66 | 6.80 | 6.46 | 6.55 | 6.55 | 728,500 |
| Dec 26, 2023 | 6.74 | 6.74 | 6.54 | 6.67 | 6.67 | 695,700 |
| Dec 22, 2023 | 6.88 | 7.05 | 6.65 | 6.71 | 6.71 | 957,600 |
| Dec 21, 2023 | 6.70 | 6.90 | 6.65 | 6.90 | 6.90 | 569,100 |
| Dec 20, 2023 | 6.98 | 7.33 | 6.55 | 6.57 | 6.57 | 1,157,700 |
| Dec 19, 2023 | 6.66 | 7.12 | 6.66 | 6.98 | 6.98 | 941,800 |
| Dec 18, 2023 | 6.69 | 6.97 | 6.60 | 6.62 | 6.62 | 646,900 |
| Dec 15, 2023 | 6.92 | 6.92 | 6.54 | 6.79 | 6.79 | 817,400 |
| Dec 14, 2023 | 6.80 | 7.13 | 6.70 | 6.83 | 6.83 | 1,296,500 |
| Dec 13, 2023 | 6.19 | 6.78 | 6.00 | 6.77 | 6.77 | 1,062,200 |
| Dec 12, 2023 | 6.06 | 6.32 | 5.92 | 6.22 | 6.22 | 546,200 |
| Dec 11, 2023 | 6.08 | 6.13 | 5.95 | 6.03 | 6.03 | 445,100 |
| Dec 8, 2023 | 5.91 | 6.32 | 5.86 | 6.10 | 6.10 | 600,700 |
| Dec 7, 2023 | 6.05 | 6.05 | 5.82 | 5.89 | 5.89 | 1,029,500 |
| Dec 6, 2023 | 6.07 | 6.36 | 5.98 | 6.04 | 6.04 | 869,800 |
| Dec 5, 2023 | 6.66 | 6.75 | 5.91 | 5.91 | 5.91 | 2,040,800 |
| Dec 4, 2023 | 6.79 | 7.10 | 6.65 | 6.86 | 6.86 | 1,067,400 |
| Dec 1, 2023 | 6.66 | 6.96 | 6.30 | 6.88 | 6.88 | 885,100 |
| Nov 30, 2023 | 6.79 | 6.83 | 6.58 | 6.70 | 6.70 | 684,300 |
| Nov 29, 2023 | 6.44 | 7.04 | 6.37 | 6.76 | 6.76 | 1,003,400 |
| Nov 28, 2023 | 6.30 | 6.52 | 5.72 | 6.47 | 6.47 | 1,016,500 |
| Nov 27, 2023 | 6.65 | 6.66 | 6.29 | 6.31 | 6.31 | 834,100 |
| Nov 24, 2023 | 6.32 | 6.74 | 6.31 | 6.62 | 6.62 | 317,200 |
| Nov 22, 2023 | 6.23 | 6.38 | 6.18 | 6.31 | 6.31 | 422,200 |
| Nov 21, 2023 | 6.58 | 6.58 | 6.07 | 6.16 | 6.16 | 697,100 |
| Nov 20, 2023 | 6.70 | 6.88 | 6.56 | 6.58 | 6.58 | 714,300 |
| Nov 17, 2023 | 6.42 | 6.55 | 6.30 | 6.54 | 6.54 | 604,200 |
| Nov 16, 2023 | 6.67 | 6.74 | 6.22 | 6.38 | 6.38 | 674,300 |
| Nov 15, 2023 | 6.22 | 6.84 | 6.20 | 6.63 | 6.63 | 874,300 |
| Nov 14, 2023 | 5.90 | 6.25 | 5.90 | 6.17 | 6.17 | 752,600 |
| Nov 13, 2023 | 5.51 | 5.81 | 5.40 | 5.75 | 5.75 | 498,900 |
| Nov 10, 2023 | 5.51 | 5.66 | 5.28 | 5.63 | 5.63 | 742,800 |
| Nov 9, 2023 | 5.63 | 5.75 | 5.35 | 5.38 | 5.38 | 649,700 |
| Nov 8, 2023 | 5.94 | 5.97 | 5.58 | 5.63 | 5.63 | 692,800 |
| Nov 7, 2023 | 5.70 | 6.04 | 5.62 | 5.96 | 5.96 | 737,000 |
| Nov 6, 2023 | 6.06 | 6.13 | 5.58 | 5.70 | 5.70 | 883,900 |
| Nov 3, 2023 | 5.89 | 6.26 | 5.89 | 6.09 | 6.09 | 818,700 |
| Nov 2, 2023 | 5.18 | 5.80 | 5.18 | 5.79 | 5.79 | 927,400 |
| Nov 1, 2023 | 5.12 | 5.14 | 4.92 | 5.07 | 5.07 | 503,100 |
| Oct 31, 2023 | 5.00 | 5.13 | 4.92 | 5.05 | 5.05 | 404,400 |
| Oct 30, 2023 | 5.09 | 5.15 | 4.89 | 4.97 | 4.97 | 653,900 |
| Oct 27, 2023 | 5.17 | 5.21 | 4.99 | 5.02 | 5.02 | 563,300 |
| Oct 26, 2023 | 5.07 | 5.20 | 4.98 | 5.03 | 5.03 | 833,600 |
| Oct 25, 2023 | 5.44 | 5.44 | 5.04 | 5.09 | 5.09 | 1,006,000 |
| Oct 24, 2023 | 5.53 | 5.68 | 5.41 | 5.47 | 5.47 | 684,100 |
| Oct 23, 2023 | 5.80 | 5.81 | 5.49 | 5.50 | 5.50 | 683,200 |
| Oct 20, 2023 | 5.91 | 6.05 | 5.74 | 5.77 | 5.77 | 575,900 |
| Oct 19, 2023 | 5.89 | 6.09 | 5.72 | 5.97 | 5.97 | 797,100 |
| Oct 18, 2023 | 6.23 | 6.28 | 5.84 | 5.85 | 5.85 | 1,099,300 |
| Oct 17, 2023 | 6.16 | 6.40 | 6.14 | 6.28 | 6.28 | 757,500 |
| Oct 16, 2023 | 6.51 | 6.53 | 6.13 | 6.19 | 6.19 | 927,200 |
| Oct 13, 2023 | 6.36 | 6.59 | 6.21 | 6.44 | 6.44 | 662,600 |
| Oct 12, 2023 | 6.50 | 6.57 | 6.22 | 6.28 | 6.28 | 1,042,800 |
| Oct 11, 2023 | 7.04 | 7.16 | 6.39 | 6.49 | 6.49 | 1,431,500 |
| Oct 10, 2023 | 6.54 | 7.35 | 6.34 | 7.05 | 7.05 | 1,417,300 |
| Oct 9, 2023 | 7.05 | 7.10 | 6.38 | 6.47 | 6.47 | 1,600,400 |
| Oct 6, 2023 | 6.76 | 7.45 | 6.75 | 7.40 | 7.40 | 1,748,400 |
| Oct 5, 2023 | 7.18 | 7.37 | 6.53 | 6.85 | 6.85 | 1,351,000 |
| Oct 4, 2023 | 7.36 | 7.36 | 6.84 | 7.05 | 7.05 | 1,429,900 |
| Oct 3, 2023 | 6.77 | 7.58 | 6.70 | 7.41 | 7.41 | 3,534,900 |
| Oct 2, 2023 | 6.56 | 6.83 | 6.48 | 6.74 | 6.74 | 725,800 |
| Sep 29, 2023 | 6.48 | 6.65 | 6.37 | 6.56 | 6.56 | 567,300 |
| Sep 28, 2023 | 6.24 | 6.51 | 6.08 | 6.38 | 6.38 | 581,800 |
| Sep 27, 2023 | 6.29 | 6.54 | 6.13 | 6.24 | 6.24 | 618,700 |
| Sep 26, 2023 | 6.39 | 6.68 | 6.21 | 6.27 | 6.27 | 799,600 |
| Sep 25, 2023 | 6.44 | 6.54 | 6.31 | 6.33 | 6.33 | 664,100 |
| Sep 22, 2023 | 6.54 | 6.57 | 6.41 | 6.44 | 6.44 | 463,200 |
| Sep 21, 2023 | 6.47 | 6.61 | 6.38 | 6.45 | 6.45 | 584,700 |
| Sep 20, 2023 | 6.84 | 6.87 | 6.49 | 6.52 | 6.52 | 775,900 |
| Sep 19, 2023 | 6.76 | 6.89 | 6.68 | 6.80 | 6.80 | 567,000 |
| Sep 18, 2023 | 6.93 | 6.98 | 6.76 | 6.81 | 6.81 | 715,100 |
| Sep 15, 2023 | 7.22 | 7.26 | 6.86 | 6.98 | 6.98 | 1,216,800 |
| Sep 14, 2023 | 7.49 | 7.62 | 7.18 | 7.20 | 7.20 | 774,000 |
| Sep 13, 2023 | 7.54 | 7.74 | 7.41 | 7.42 | 7.42 | 604,900 |
| Sep 12, 2023 | 7.58 | 7.79 | 7.48 | 7.56 | 7.56 | 534,600 |
| Sep 11, 2023 | 7.63 | 7.70 | 7.48 | 7.66 | 7.66 | 591,200 |
| Sep 8, 2023 | 7.80 | 7.84 | 7.43 | 7.46 | 7.46 | 634,600 |
| Sep 7, 2023 | 7.81 | 7.82 | 7.57 | 7.66 | 7.66 | 605,100 |
| Sep 6, 2023 | 8.10 | 8.27 | 7.86 | 7.90 | 7.90 | 785,200 |
| Sep 5, 2023 | 8.17 | 8.28 | 8.00 | 8.14 | 8.14 | 819,300 |
| Sep 1, 2023 | 8.41 | 8.63 | 8.18 | 8.21 | 8.21 | 591,900 |
| Aug 31, 2023 | 8.71 | 8.79 | 8.28 | 8.32 | 8.32 | 972,000 |
| Aug 30, 2023 | 9.07 | 9.09 | 8.41 | 8.71 | 8.71 | 1,539,600 |
| Aug 29, 2023 | 7.91 | 8.88 | 7.82 | 8.63 | 8.63 | 1,591,100 |
| Aug 28, 2023 | 7.81 | 8.02 | 7.70 | 7.84 | 7.84 | 864,800 |
| Aug 25, 2023 | 7.69 | 7.92 | 7.50 | 7.72 | 7.72 | 1,158,400 |
| Aug 24, 2023 | 8.21 | 8.24 | 7.62 | 7.70 | 7.70 | 1,258,100 |
| Aug 23, 2023 | 8.40 | 8.46 | 8.18 | 8.21 | 8.21 | 1,632,000 |
| Aug 22, 2023 | 8.45 | 8.78 | 8.27 | 8.36 | 8.36 | 1,071,500 |
| Aug 21, 2023 | 8.68 | 8.68 | 8.27 | 8.49 | 8.49 | 1,770,700 |
| Aug 18, 2023 | 9.21 | 9.54 | 8.40 | 8.71 | 8.71 | 2,133,400 |
| Aug 17, 2023 | 9.70 | 10.88 | 9.01 | 9.50 | 9.50 | 5,565,600 |
| Aug 16, 2023 | 9.44 | 9.53 | 9.00 | 9.04 | 9.04 | 1,468,100 |
| Aug 15, 2023 | 9.67 | 9.69 | 9.31 | 9.41 | 9.41 | 972,900 |
| Aug 14, 2023 | 9.94 | 9.94 | 9.43 | 9.70 | 9.70 | 980,600 |
| Aug 11, 2023 | 10.22 | 10.32 | 9.94 | 10.04 | 10.04 | 1,069,200 |
| Aug 10, 2023 | 10.39 | 10.70 | 10.23 | 10.32 | 10.32 | 841,900 |
| Aug 9, 2023 | 10.38 | 10.55 | 10.05 | 10.32 | 10.32 | 1,154,500 |
| Aug 8, 2023 | 10.86 | 10.86 | 10.36 | 10.57 | 10.57 | 937,000 |
| Aug 7, 2023 | 11.39 | 11.39 | 10.76 | 11.01 | 11.01 | 664,400 |
| Aug 4, 2023 | 11.70 | 11.87 | 11.30 | 11.37 | 11.37 | 598,200 |
| Aug 3, 2023 | 11.20 | 11.75 | 11.15 | 11.65 | 11.65 | 847,700 |
| Aug 2, 2023 | 11.79 | 11.79 | 11.25 | 11.37 | 11.37 | 1,102,200 |
| Aug 1, 2023 | 12.30 | 12.38 | 11.98 | 12.10 | 12.10 | 867,100 |
| Jul 31, 2023 | 12.59 | 12.67 | 12.26 | 12.40 | 12.40 | 831,400 |
| Jul 28, 2023 | 12.70 | 12.80 | 12.40 | 12.55 | 12.55 | 1,296,600 |
| Jul 27, 2023 | 13.43 | 13.56 | 12.35 | 12.43 | 12.43 | 1,564,900 |
| Jul 26, 2023 | 13.90 | 13.94 | 13.31 | 13.55 | 13.55 | 856,900 |
| Jul 25, 2023 | 14.28 | 14.51 | 13.67 | 13.72 | 13.72 | 1,043,400 |
| Jul 24, 2023 | 13.69 | 14.74 | 13.65 | 14.28 | 14.28 | 1,450,400 |
| Jul 21, 2023 | 13.95 | 14.64 | 13.90 | 14.31 | 14.31 | 900,900 |
| Jul 20, 2023 | 15.20 | 15.20 | 13.80 | 13.85 | 13.85 | 1,145,900 |
| Jul 19, 2023 | 15.66 | 15.78 | 14.91 | 15.24 | 15.24 | 840,200 |
| Jul 18, 2023 | 15.56 | 16.19 | 15.31 | 15.58 | 15.58 | 906,500 |
| Jul 17, 2023 | 15.00 | 15.73 | 14.70 | 15.59 | 15.59 | 729,400 |
| Jul 14, 2023 | 15.81 | 15.87 | 14.99 | 15.10 | 15.10 | 828,200 |
| Jul 13, 2023 | 15.57 | 16.52 | 15.32 | 15.91 | 15.91 | 1,069,800 |
| Jul 12, 2023 | 15.59 | 15.88 | 15.04 | 15.47 | 15.47 | 1,351,800 |
| Jul 11, 2023 | 14.93 | 15.42 | 14.42 | 15.28 | 15.28 | 1,057,000 |
| Jul 10, 2023 | 14.04 | 14.99 | 13.69 | 14.82 | 14.82 | 902,800 |
| Jul 7, 2023 | 14.06 | 14.46 | 13.98 | 14.08 | 14.08 | 939,300 |
| Jul 6, 2023 | 13.95 | 14.20 | 13.67 | 13.83 | 13.83 | 993,400 |
| Jul 5, 2023 | 15.11 | 15.15 | 14.28 | 14.50 | 14.50 | 1,358,800 |
| Jul 3, 2023 | 15.63 | 15.63 | 14.98 | 15.25 | 15.25 | 579,400 |
| Jun 30, 2023 | 15.74 | 16.40 | 15.47 | 15.49 | 15.49 | 1,017,000 |
| Jun 29, 2023 | 15.50 | 16.38 | 15.20 | 15.51 | 15.51 | 1,547,100 |
| Jun 28, 2023 | 14.69 | 15.55 | 14.51 | 15.38 | 15.38 | 1,097,100 |
| Jun 27, 2023 | 15.31 | 15.32 | 14.21 | 14.74 | 14.74 | 1,747,500 |
| Jun 26, 2023 | 15.88 | 15.92 | 15.09 | 15.22 | 15.22 | 1,686,300 |
| Jun 23, 2023 | 16.70 | 16.95 | 15.31 | 15.83 | 15.83 | 2,638,000 |
| Jun 22, 2023 | 17.34 | 17.50 | 16.95 | 17.03 | 17.03 | 943,600 |
| Jun 21, 2023 | 18.31 | 18.36 | 17.19 | 17.59 | 17.59 | 1,451,100 |
| Jun 20, 2023 | 18.95 | 20.57 | 18.22 | 18.34 | 18.34 | 2,879,600 |
| Jun 16, 2023 | 19.53 | 19.58 | 18.24 | 19.23 | 19.23 | 1,582,500 |
| Jun 15, 2023 | 18.43 | 19.70 | 18.41 | 19.15 | 19.15 | 1,626,600 |
| Jun 14, 2023 | 18.67 | 19.11 | 17.70 | 18.54 | 18.54 | 1,966,700 |
| Jun 13, 2023 | 19.84 | 20.00 | 18.18 | 18.70 | 18.70 | 1,920,200 |
| Jun 12, 2023 | 18.60 | 19.22 | 18.41 | 19.20 | 19.20 | 1,104,700 |
| Jun 9, 2023 | 19.15 | 19.88 | 18.37 | 18.56 | 18.56 | 1,260,600 |
| Jun 8, 2023 | 19.97 | 20.15 | 18.85 | 19.00 | 19.00 | 1,943,600 |
| Jun 7, 2023 | 21.88 | 22.35 | 19.78 | 19.83 | 19.83 | 2,104,000 |
| Jun 6, 2023 | 19.94 | 21.92 | 19.91 | 21.51 | 21.51 | 2,095,100 |
| Jun 5, 2023 | 20.98 | 22.69 | 19.74 | 20.02 | 20.02 | 3,221,800 |
| Jun 2, 2023 | 18.28 | 21.70 | 18.24 | 21.27 | 21.27 | 6,195,500 |
| Jun 1, 2023 | 17.62 | 18.98 | 17.10 | 18.11 | 18.11 | 1,793,700 |
| May 31, 2023 | 17.13 | 19.73 | 17.13 | 17.79 | 17.79 | 4,984,900 |
| May 30, 2023 | 17.26 | 18.00 | 16.67 | 17.06 | 17.06 | 1,270,000 |
| May 26, 2023 | 18.17 | 18.17 | 17.10 | 17.50 | 17.50 | 1,235,000 |
| May 25, 2023 | 19.01 | 19.24 | 17.31 | 17.98 | 17.98 | 1,894,600 |
| May 24, 2023 | 18.55 | 20.29 | 18.41 | 18.94 | 18.94 | 2,824,400 |
| May 23, 2023 | 19.61 | 19.67 | 18.01 | 18.39 | 18.39 | 2,190,100 |
| May 22, 2023 | 16.91 | 20.48 | 16.33 | 19.71 | 19.71 | 4,211,200 |
| May 19, 2023 | 17.38 | 18.77 | 17.21 | 17.87 | 17.87 | 2,218,300 |
| May 18, 2023 | 17.50 | 17.52 | 16.31 | 17.47 | 17.47 | 1,930,900 |
| May 17, 2023 | 16.90 | 17.45 | 15.70 | 17.32 | 17.32 | 2,662,400 |
| May 16, 2023 | 18.18 | 18.50 | 16.60 | 17.51 | 17.51 | 3,113,500 |
| May 15, 2023 | 19.31 | 19.81 | 17.79 | 18.47 | 18.47 | 3,646,100 |
| May 12, 2023 | 19.90 | 21.50 | 18.55 | 19.27 | 19.27 | 8,255,100 |
| May 11, 2023 | 16.52 | 20.00 | 15.66 | 19.89 | 19.89 | 8,339,200 |
| May 10, 2023 | 16.36 | 16.71 | 15.01 | 16.43 | 16.43 | 2,755,100 |
| May 9, 2023 | 16.92 | 16.95 | 15.75 | 16.36 | 16.36 | 2,274,400 |
| May 8, 2023 | 14.65 | 17.88 | 14.41 | 16.36 | 16.36 | 5,842,900 |
| May 5, 2023 | 15.32 | 15.70 | 13.74 | 15.23 | 15.23 | 5,618,400 |
| May 4, 2023 | 10.67 | 15.02 | 10.67 | 14.40 | 14.40 | 9,927,700 |
| May 3, 2023 | 9.90 | 11.17 | 9.47 | 10.67 | 10.67 | 3,944,700 |
| May 2, 2023 | 10.21 | 11.55 | 9.53 | 11.22 | 11.22 | 8,968,200 |
| May 1, 2023 | 8.81 | 11.68 | 8.56 | 10.29 | 10.29 | 32,328,400 |
| Apr 28, 2023 | 6.03 | 6.29 | 5.94 | 6.11 | 6.11 | 303,700 |
| Apr 27, 2023 | 6.01 | 6.16 | 5.80 | 6.13 | 6.13 | 376,600 |
Related Tickers
PACB Pacific Biosciences of California, Inc.
1.4700
+6.52%
TMDX TransMedics Group, Inc.
92.08
+3.17%
ALGN Align Technology, Inc.
309.02
-0.48%
SENS Senseonics Holdings, Inc.
0.4157
-0.60%
INMD InMode Ltd.
17.14
+0.71%
DXCM DexCom, Inc.
124.34
-9.91%
BSX Boston Scientific Corporation
73.17
-0.12%
BFLY Butterfly Network, Inc.
0.7788
+10.50%
NVCR NovoCure Limited
12.64
+3.31%
SWAV Shockwave Medical, Inc.
330.00
+0.31%