NasdaqCM - Delayed Quote • USD
Quipt Home Medical Corp. (QIPT)
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 | 3.7190 | 3.6300 | 3.6600 | 3.6600 | 98,000 |
| Apr 25, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 106,100 |
| Apr 24, 2024 | 3.8200 | 3.8900 | 3.7850 | 3.8400 | 3.8400 | 129,800 |
| Apr 23, 2024 | 3.8000 | 3.8950 | 3.6900 | 3.8500 | 3.8500 | 215,200 |
| Apr 22, 2024 | 3.5600 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 403,500 |
| Apr 19, 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4600 | 3.4600 | 241,100 |
| Apr 18, 2024 | 3.6200 | 3.6200 | 3.4700 | 3.4800 | 3.4800 | 309,000 |
| Apr 17, 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 246,200 |
| Apr 16, 2024 | 3.7900 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 90,800 |
| Apr 15, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 76,100 |
| Apr 12, 2024 | 3.9400 | 3.9700 | 3.8100 | 3.8400 | 3.8400 | 87,800 |
| Apr 11, 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 67,600 |
| Apr 10, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9700 | 3.9700 | 145,200 |
| Apr 9, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 44,400 |
| Apr 8, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 108,500 |
| Apr 5, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0500 | 4.0500 | 98,400 |
| Apr 4, 2024 | 4.1700 | 4.2300 | 4.0900 | 4.1100 | 4.1100 | 120,400 |
| Apr 3, 2024 | 4.2200 | 4.2300 | 4.1100 | 4.2100 | 4.2100 | 152,500 |
| Apr 2, 2024 | 4.3400 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 103,600 |
| Apr 1, 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 357,800 |
| Mar 28, 2024 | 4.3200 | 4.4300 | 4.3200 | 4.3700 | 4.3700 | 79,400 |
| Mar 27, 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 191,300 |
| Mar 26, 2024 | 4.2100 | 4.3500 | 4.2100 | 4.3200 | 4.3200 | 102,300 |
| Mar 25, 2024 | 4.3400 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 84,300 |
| Mar 22, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 74,700 |
| Mar 21, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3200 | 4.3200 | 130,900 |
| Mar 20, 2024 | 4.2000 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 119,600 |
| Mar 19, 2024 | 4.1800 | 4.2650 | 4.1300 | 4.2200 | 4.2200 | 76,000 |
| Mar 18, 2024 | 4.1200 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 64,000 |
| Mar 15, 2024 | 3.9900 | 4.2200 | 3.9800 | 4.1300 | 4.1300 | 221,800 |
| Mar 14, 2024 | 4.1600 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 108,800 |
| Mar 13, 2024 | 4.1800 | 4.1800 | 4.0580 | 4.1100 | 4.1100 | 108,900 |
| Mar 12, 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1550 | 4.1550 | 62,000 |
| Mar 11, 2024 | 4.2600 | 4.4280 | 4.1300 | 4.1600 | 4.1600 | 68,800 |
| Mar 8, 2024 | 4.1800 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 74,000 |
| Mar 7, 2024 | 4.1900 | 4.2010 | 4.1000 | 4.1300 | 4.1300 | 55,100 |
| Mar 6, 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1500 | 4.1500 | 71,600 |
| Mar 5, 2024 | 4.0600 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 206,800 |
| Mar 4, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0600 | 4.0600 | 198,400 |
| Mar 1, 2024 | 4.2900 | 4.3100 | 4.1700 | 4.2000 | 4.2000 | 54,700 |
| Feb 29, 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2900 | 4.2900 | 69,700 |
| Feb 28, 2024 | 4.3000 | 4.3300 | 4.1800 | 4.2500 | 4.2500 | 86,300 |
| Feb 27, 2024 | 4.3100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 50,500 |
| Feb 26, 2024 | 4.4200 | 4.4200 | 4.2300 | 4.2600 | 4.2600 | 158,900 |
| Feb 23, 2024 | 4.4500 | 4.4770 | 4.3900 | 4.4400 | 4.4400 | 85,000 |
| Feb 22, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 141,900 |
| Feb 21, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5100 | 4.5100 | 122,300 |
| Feb 20, 2024 | 4.5100 | 4.5300 | 4.4200 | 4.4800 | 4.4800 | 270,000 |
| Feb 16, 2024 | 4.4400 | 4.5500 | 4.3400 | 4.4600 | 4.4600 | 228,000 |
| Feb 15, 2024 | 4.9800 | 4.9800 | 4.3200 | 4.5000 | 4.5000 | 438,000 |
| Feb 14, 2024 | 4.7100 | 4.9400 | 4.6900 | 4.9000 | 4.9000 | 118,700 |
| Feb 13, 2024 | 4.8300 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 137,100 |
| Feb 12, 2024 | 4.6800 | 4.9350 | 4.6800 | 4.9100 | 4.9100 | 100,000 |
| Feb 9, 2024 | 4.6000 | 4.6850 | 4.6000 | 4.6700 | 4.6700 | 66,800 |
| Feb 8, 2024 | 4.6800 | 4.6800 | 4.5850 | 4.6050 | 4.6050 | 72,000 |
| Feb 7, 2024 | 4.7200 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 58,100 |
| Feb 6, 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6600 | 4.6600 | 80,600 |
| Feb 5, 2024 | 4.7500 | 4.7900 | 4.6000 | 4.6300 | 4.6300 | 122,600 |
| Feb 2, 2024 | 4.9200 | 4.9620 | 4.7900 | 4.7900 | 4.7900 | 195,400 |
| Feb 1, 2024 | 4.7300 | 4.9900 | 4.6900 | 4.9700 | 4.9700 | 195,000 |
| Jan 31, 2024 | 4.6700 | 4.8600 | 4.6450 | 4.7000 | 4.7000 | 162,300 |
| Jan 30, 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 46,400 |
| Jan 29, 2024 | 4.5200 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 233,700 |
| Jan 26, 2024 | 4.6300 | 4.6600 | 4.5250 | 4.5400 | 4.5400 | 72,800 |
| Jan 25, 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5900 | 4.5900 | 158,000 |
| Jan 24, 2024 | 4.7000 | 4.7400 | 4.5400 | 4.5800 | 4.5800 | 149,100 |
| Jan 23, 2024 | 4.6500 | 4.6800 | 4.6150 | 4.6500 | 4.6500 | 105,700 |
| Jan 22, 2024 | 4.6200 | 4.7200 | 4.6100 | 4.6500 | 4.6500 | 173,700 |
| Jan 19, 2024 | 4.6400 | 4.6400 | 4.5300 | 4.5800 | 4.5800 | 117,800 |
| Jan 18, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5900 | 4.5900 | 86,700 |
| Jan 17, 2024 | 4.5200 | 4.6190 | 4.5150 | 4.5600 | 4.5600 | 121,100 |
| Jan 16, 2024 | 4.6300 | 4.6720 | 4.5300 | 4.6000 | 4.6000 | 153,700 |
| Jan 12, 2024 | 4.7500 | 4.7900 | 4.6600 | 4.6700 | 4.6700 | 158,100 |
| Jan 11, 2024 | 4.8100 | 4.8100 | 4.6100 | 4.7100 | 4.7100 | 246,700 |
| Jan 10, 2024 | 4.9500 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 201,600 |
| Jan 9, 2024 | 4.9800 | 5.0000 | 4.8900 | 4.9400 | 4.9400 | 116,800 |
| Jan 8, 2024 | 5.0700 | 5.0900 | 4.9900 | 5.0100 | 5.0100 | 167,700 |
| Jan 5, 2024 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 252,300 |
| Jan 4, 2024 | 5.1200 | 5.1300 | 5.0200 | 5.0500 | 5.0500 | 200,800 |
| Jan 3, 2024 | 5.1500 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 140,400 |
| Jan 2, 2024 | 5.0500 | 5.2600 | 5.0200 | 5.1900 | 5.1900 | 264,700 |
| Dec 29, 2023 | 5.1500 | 5.1800 | 4.9810 | 5.0900 | 5.0900 | 458,100 |
| Dec 28, 2023 | 5.0700 | 5.2100 | 5.0700 | 5.1100 | 5.1100 | 216,200 |
| Dec 27, 2023 | 5.2000 | 5.2700 | 4.9900 | 5.1800 | 5.1800 | 323,800 |
| Dec 26, 2023 | 5.0600 | 5.2900 | 4.9600 | 5.2500 | 5.2500 | 116,900 |
| Dec 22, 2023 | 5.0900 | 5.2500 | 5.0900 | 5.1300 | 5.1300 | 348,600 |
| Dec 21, 2023 | 5.0100 | 5.2000 | 4.9700 | 5.1500 | 5.1500 | 321,600 |
| Dec 20, 2023 | 4.7100 | 5.1100 | 4.6100 | 4.9300 | 4.9300 | 542,600 |
| Dec 19, 2023 | 4.4800 | 4.8900 | 4.4000 | 4.6900 | 4.6900 | 859,300 |
| Dec 18, 2023 | 4.4700 | 4.8200 | 4.4700 | 4.6200 | 4.6200 | 738,700 |
| Dec 15, 2023 | 4.5200 | 4.5200 | 4.3100 | 4.3400 | 4.3400 | 534,200 |
| Dec 14, 2023 | 4.6000 | 4.6100 | 4.3400 | 4.4300 | 4.4300 | 321,200 |
| Dec 13, 2023 | 4.5500 | 4.5600 | 4.4030 | 4.5200 | 4.5200 | 254,600 |
| Dec 12, 2023 | 4.6100 | 4.6120 | 4.5300 | 4.5500 | 4.5500 | 153,100 |
| Dec 11, 2023 | 4.6700 | 4.6700 | 4.5000 | 4.5900 | 4.5900 | 173,700 |
| Dec 8, 2023 | 4.6700 | 4.7300 | 4.6000 | 4.6500 | 4.6500 | 140,200 |
| Dec 7, 2023 | 4.6400 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | 126,700 |
| Dec 6, 2023 | 4.7300 | 4.7400 | 4.6300 | 4.6300 | 4.6300 | 91,700 |
| Dec 5, 2023 | 4.6700 | 4.7500 | 4.6100 | 4.6600 | 4.6600 | 153,400 |
| Dec 4, 2023 | 4.6500 | 4.7200 | 4.6400 | 4.6500 | 4.6500 | 154,000 |
| Dec 1, 2023 | 4.6600 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 207,600 |
| Nov 30, 2023 | 4.8200 | 4.8200 | 4.6900 | 4.7000 | 4.7000 | 151,600 |
| Nov 29, 2023 | 4.7500 | 4.8650 | 4.6900 | 4.7500 | 4.7500 | 224,100 |
| Nov 28, 2023 | 4.8800 | 4.8800 | 4.7000 | 4.7400 | 4.7400 | 103,000 |
| Nov 27, 2023 | 4.8900 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 95,100 |
| Nov 24, 2023 | 4.9800 | 5.0500 | 4.9000 | 4.9400 | 4.9400 | 61,100 |
| Nov 22, 2023 | 4.8400 | 4.9500 | 4.7700 | 4.9500 | 4.9500 | 62,600 |
| Nov 21, 2023 | 4.9600 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 86,900 |
| Nov 20, 2023 | 5.0700 | 5.0700 | 4.9500 | 4.9600 | 4.9600 | 56,100 |
| Nov 17, 2023 | 4.9700 | 5.0400 | 4.9600 | 5.0200 | 5.0200 | 124,600 |
| Nov 16, 2023 | 4.9600 | 5.0300 | 4.9000 | 4.9500 | 4.9500 | 89,200 |
| Nov 15, 2023 | 5.0700 | 5.2000 | 5.0100 | 5.0100 | 5.0100 | 106,000 |
| Nov 14, 2023 | 4.8400 | 5.1300 | 4.7500 | 5.1100 | 5.1100 | 197,100 |
| Nov 13, 2023 | 4.6900 | 4.8100 | 4.6410 | 4.7100 | 4.7100 | 69,400 |
| Nov 10, 2023 | 4.8900 | 4.8900 | 4.7050 | 4.7600 | 4.7600 | 135,400 |
| Nov 9, 2023 | 4.8700 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 88,100 |
| Nov 8, 2023 | 4.8700 | 4.9000 | 4.8100 | 4.8700 | 4.8700 | 73,900 |
| Nov 7, 2023 | 4.7300 | 5.0200 | 4.7300 | 4.9000 | 4.9000 | 100,500 |
| Nov 6, 2023 | 4.9300 | 4.9600 | 4.8200 | 4.8600 | 4.8600 | 112,600 |
| Nov 3, 2023 | 4.7500 | 5.0150 | 4.6800 | 4.9300 | 4.9300 | 210,000 |
| Nov 2, 2023 | 4.4500 | 4.7100 | 4.4500 | 4.7000 | 4.7000 | 121,100 |
| Nov 1, 2023 | 4.7500 | 4.7500 | 4.4100 | 4.4700 | 4.4700 | 148,800 |
| Oct 31, 2023 | 4.6400 | 4.7600 | 4.5700 | 4.7300 | 4.7300 | 107,200 |
| Oct 30, 2023 | 4.6900 | 4.6900 | 4.5100 | 4.6000 | 4.6000 | 96,400 |
| Oct 27, 2023 | 4.7000 | 4.7100 | 4.5500 | 4.5700 | 4.5700 | 87,800 |
| Oct 26, 2023 | 4.8100 | 4.8500 | 4.5700 | 4.6600 | 4.6600 | 116,700 |
| Oct 25, 2023 | 4.5900 | 4.7800 | 4.5900 | 4.7400 | 4.7400 | 111,300 |
| Oct 24, 2023 | 4.5600 | 4.7000 | 4.4670 | 4.6800 | 4.6800 | 136,100 |
| Oct 23, 2023 | 4.5300 | 4.6500 | 4.4900 | 4.4900 | 4.4900 | 117,000 |
| Oct 20, 2023 | 4.5800 | 4.6150 | 4.5200 | 4.5700 | 4.5700 | 172,300 |
| Oct 19, 2023 | 4.7400 | 4.7700 | 4.5800 | 4.5900 | 4.5900 | 103,500 |
| Oct 18, 2023 | 4.7000 | 4.7500 | 4.5970 | 4.7300 | 4.7300 | 95,000 |
| Oct 17, 2023 | 4.6300 | 4.8000 | 4.6300 | 4.7300 | 4.7300 | 95,200 |
| Oct 16, 2023 | 4.5400 | 4.7700 | 4.4700 | 4.7200 | 4.7200 | 134,700 |
| Oct 13, 2023 | 4.7900 | 4.7900 | 4.5600 | 4.6100 | 4.6100 | 120,100 |
| Oct 12, 2023 | 4.8800 | 4.8800 | 4.6850 | 4.7000 | 4.7000 | 108,800 |
| Oct 11, 2023 | 4.9600 | 4.9800 | 4.7200 | 4.8200 | 4.8200 | 125,400 |
| Oct 10, 2023 | 5.0200 | 5.1400 | 4.9450 | 4.9600 | 4.9600 | 131,000 |
| Oct 9, 2023 | 4.8900 | 5.0000 | 4.8100 | 4.9900 | 4.9900 | 71,800 |
| Oct 6, 2023 | 4.8700 | 4.9750 | 4.7500 | 4.9600 | 4.9600 | 167,900 |
| Oct 5, 2023 | 4.8000 | 4.9600 | 4.5800 | 4.8500 | 4.8500 | 210,100 |
| Oct 4, 2023 | 4.9500 | 5.0700 | 4.7900 | 4.8000 | 4.8000 | 161,700 |
| Oct 3, 2023 | 5.0300 | 5.0400 | 4.8900 | 4.9300 | 4.9300 | 114,600 |
| Oct 2, 2023 | 5.0500 | 5.1400 | 4.9500 | 4.9800 | 4.9800 | 126,400 |
| Sep 29, 2023 | 5.3000 | 5.3500 | 5.0300 | 5.0900 | 5.0900 | 162,400 |
| Sep 28, 2023 | 5.4400 | 5.4400 | 5.2200 | 5.2500 | 5.2500 | 90,700 |
| Sep 27, 2023 | 5.1600 | 5.4900 | 5.1600 | 5.3500 | 5.3500 | 226,900 |
| Sep 26, 2023 | 5.2400 | 5.2400 | 5.1000 | 5.1500 | 5.1500 | 124,600 |
| Sep 25, 2023 | 5.1600 | 5.2300 | 5.0900 | 5.1850 | 5.1850 | 118,800 |
| Sep 22, 2023 | 5.3000 | 5.3400 | 5.1600 | 5.1800 | 5.1800 | 146,900 |
| Sep 21, 2023 | 5.3800 | 5.4200 | 5.2600 | 5.2800 | 5.2800 | 94,000 |
| Sep 20, 2023 | 5.6700 | 5.7000 | 5.4400 | 5.4500 | 5.4500 | 160,600 |
| Sep 19, 2023 | 5.8100 | 5.8300 | 5.6100 | 5.6300 | 5.6300 | 110,900 |
| Sep 18, 2023 | 5.8800 | 5.8800 | 5.7600 | 5.8000 | 5.8000 | 185,000 |
| Sep 15, 2023 | 5.7600 | 5.8800 | 5.6100 | 5.8100 | 5.8100 | 562,800 |
| Sep 14, 2023 | 5.7200 | 5.7700 | 5.6300 | 5.7600 | 5.7600 | 156,100 |
| Sep 13, 2023 | 5.5600 | 5.7700 | 5.5200 | 5.6300 | 5.6300 | 245,300 |
| Sep 12, 2023 | 5.7900 | 5.8300 | 5.4400 | 5.5400 | 5.5400 | 188,100 |
| Sep 11, 2023 | 5.5400 | 5.8500 | 5.5300 | 5.7700 | 5.7700 | 281,200 |
| Sep 8, 2023 | 5.5100 | 5.6000 | 5.4900 | 5.5400 | 5.5400 | 130,400 |
| Sep 7, 2023 | 5.5800 | 5.6200 | 5.3500 | 5.5200 | 5.5200 | 395,400 |
| Sep 6, 2023 | 5.8700 | 5.8900 | 5.5000 | 5.5900 | 5.5900 | 402,800 |
| Sep 5, 2023 | 5.9200 | 5.9500 | 5.8000 | 5.8200 | 5.8200 | 191,000 |
| Sep 1, 2023 | 5.9500 | 5.9700 | 5.8560 | 5.9500 | 5.9500 | 202,000 |
| Aug 31, 2023 | 5.9400 | 6.0150 | 5.8500 | 5.9100 | 5.9100 | 161,600 |
| Aug 30, 2023 | 5.6900 | 5.9400 | 5.6700 | 5.9100 | 5.9100 | 150,900 |
| Aug 29, 2023 | 5.7400 | 5.7800 | 5.6500 | 5.7200 | 5.7200 | 189,300 |
| Aug 28, 2023 | 5.4000 | 5.7400 | 5.4000 | 5.7300 | 5.7300 | 176,200 |
| Aug 25, 2023 | 5.4600 | 5.5100 | 5.3800 | 5.4600 | 5.4600 | 86,100 |
| Aug 24, 2023 | 5.4200 | 5.5800 | 5.3800 | 5.4100 | 5.4100 | 130,500 |
| Aug 23, 2023 | 5.5500 | 5.5500 | 5.4300 | 5.4600 | 5.4600 | 122,700 |
| Aug 22, 2023 | 5.5300 | 5.5800 | 5.3600 | 5.5000 | 5.5000 | 165,700 |
| Aug 21, 2023 | 5.2900 | 5.5650 | 5.2900 | 5.3600 | 5.3600 | 138,400 |
| Aug 18, 2023 | 5.2700 | 5.3800 | 5.2700 | 5.3500 | 5.3500 | 167,900 |
| Aug 17, 2023 | 5.5900 | 5.5900 | 5.3400 | 5.3900 | 5.3900 | 152,300 |
| Aug 16, 2023 | 5.4500 | 5.7000 | 5.4200 | 5.5400 | 5.5400 | 164,200 |
| Aug 15, 2023 | 5.3000 | 5.5900 | 5.3000 | 5.4100 | 5.4100 | 210,800 |
| Aug 14, 2023 | 5.2200 | 5.4250 | 5.1750 | 5.3800 | 5.3800 | 191,700 |
| Aug 11, 2023 | 5.1700 | 5.2700 | 5.1500 | 5.2000 | 5.2000 | 145,600 |
| Aug 10, 2023 | 5.1600 | 5.3000 | 5.1600 | 5.2000 | 5.2000 | 136,700 |
| Aug 9, 2023 | 5.1500 | 5.2800 | 5.1500 | 5.1700 | 5.1700 | 100,400 |
| Aug 8, 2023 | 5.2500 | 5.2500 | 5.0700 | 5.2100 | 5.2100 | 93,200 |
| Aug 7, 2023 | 5.2100 | 5.3350 | 5.2000 | 5.2700 | 5.2700 | 101,000 |
| Aug 4, 2023 | 5.1700 | 5.2500 | 5.1000 | 5.1600 | 5.1600 | 74,000 |
| Aug 3, 2023 | 5.1900 | 5.2000 | 5.0600 | 5.1200 | 5.1200 | 80,100 |
| Aug 2, 2023 | 5.1600 | 5.2100 | 5.0900 | 5.1400 | 5.1400 | 59,000 |
| Aug 1, 2023 | 5.2700 | 5.3000 | 5.1500 | 5.1900 | 5.1900 | 70,500 |
| Jul 31, 2023 | 5.3100 | 5.3990 | 5.1900 | 5.3100 | 5.3100 | 98,500 |
| Jul 28, 2023 | 5.3200 | 5.4200 | 5.2700 | 5.3200 | 5.3200 | 94,500 |
| Jul 27, 2023 | 5.2100 | 5.4100 | 5.1900 | 5.2600 | 5.2600 | 126,100 |
| Jul 26, 2023 | 5.1900 | 5.2700 | 5.1600 | 5.2000 | 5.2000 | 77,900 |
| Jul 25, 2023 | 5.1400 | 5.2700 | 5.1000 | 5.2200 | 5.2200 | 103,500 |
| Jul 24, 2023 | 5.2800 | 5.3750 | 5.1600 | 5.1600 | 5.1600 | 100,500 |
| Jul 21, 2023 | 5.5200 | 5.6200 | 5.3000 | 5.3100 | 5.3100 | 157,700 |
| Jul 20, 2023 | 5.5000 | 5.5400 | 5.3400 | 5.4300 | 5.4300 | 160,400 |
| Jul 19, 2023 | 5.2200 | 5.6100 | 5.2200 | 5.5000 | 5.5000 | 290,700 |
| Jul 18, 2023 | 5.1900 | 5.2900 | 5.1700 | 5.2000 | 5.2000 | 183,900 |
| Jul 17, 2023 | 5.0600 | 5.2100 | 5.0300 | 5.2000 | 5.2000 | 224,100 |
| Jul 14, 2023 | 5.0700 | 5.0900 | 4.9300 | 5.0800 | 5.0800 | 221,800 |
| Jul 13, 2023 | 4.8600 | 5.0900 | 4.8600 | 5.0500 | 5.0500 | 258,200 |
| Jul 12, 2023 | 5.0000 | 5.0800 | 4.7700 | 4.9000 | 4.9000 | 296,900 |
| Jul 11, 2023 | 5.0600 | 5.0700 | 4.9200 | 4.9400 | 4.9400 | 162,100 |
| Jul 10, 2023 | 4.9900 | 5.0900 | 4.9600 | 4.9900 | 4.9900 | 166,600 |
| Jul 7, 2023 | 4.8700 | 5.0000 | 4.8700 | 4.9400 | 4.9400 | 424,100 |
| Jul 6, 2023 | 5.0800 | 5.1200 | 4.8100 | 4.8700 | 4.8700 | 278,300 |
| Jul 5, 2023 | 5.2000 | 5.2000 | 4.9700 | 5.0500 | 5.0500 | 218,100 |
| Jul 3, 2023 | 5.3100 | 5.3600 | 5.1500 | 5.2500 | 5.2500 | 77,500 |
| Jun 30, 2023 | 5.4800 | 5.4900 | 5.2800 | 5.3400 | 5.3400 | 196,900 |
| Jun 29, 2023 | 5.3800 | 5.4800 | 5.3800 | 5.4500 | 5.4500 | 151,300 |
| Jun 28, 2023 | 5.3300 | 5.4200 | 5.3300 | 5.4000 | 5.4000 | 261,500 |
| Jun 27, 2023 | 5.3900 | 5.4000 | 5.2700 | 5.3900 | 5.3900 | 215,200 |
| Jun 26, 2023 | 5.3500 | 5.5600 | 5.2600 | 5.3500 | 5.3500 | 266,700 |
| Jun 23, 2023 | 5.5500 | 5.6000 | 5.3500 | 5.4000 | 5.4000 | 4,930,900 |
| Jun 22, 2023 | 5.6900 | 5.6900 | 5.5800 | 5.6000 | 5.6000 | 217,700 |
| Jun 21, 2023 | 5.4200 | 5.7200 | 5.4200 | 5.7000 | 5.7000 | 351,200 |
| Jun 20, 2023 | 5.3600 | 5.5200 | 5.3330 | 5.4800 | 5.4800 | 318,600 |
| Jun 16, 2023 | 5.3800 | 5.5200 | 5.3700 | 5.3800 | 5.3800 | 212,800 |
| Jun 15, 2023 | 5.5000 | 5.5200 | 5.3800 | 5.4000 | 5.4000 | 187,400 |
| Jun 14, 2023 | 5.3300 | 5.5200 | 5.3300 | 5.4700 | 5.4700 | 324,900 |
| Jun 13, 2023 | 5.4500 | 5.5090 | 5.3100 | 5.3100 | 5.3100 | 181,300 |
| Jun 12, 2023 | 5.5000 | 5.5400 | 5.4100 | 5.4400 | 5.4400 | 151,500 |
| Jun 9, 2023 | 5.4100 | 5.5900 | 5.3400 | 5.5000 | 5.5000 | 282,800 |
| Jun 8, 2023 | 5.4100 | 5.6250 | 5.4100 | 5.4400 | 5.4400 | 167,800 |
| Jun 7, 2023 | 5.5900 | 5.6700 | 5.3600 | 5.4000 | 5.4000 | 232,600 |
| Jun 6, 2023 | 5.5700 | 5.6000 | 5.4700 | 5.6000 | 5.6000 | 166,700 |
| Jun 5, 2023 | 5.6300 | 5.8200 | 5.5100 | 5.5600 | 5.5600 | 175,100 |
| Jun 2, 2023 | 5.5800 | 5.7700 | 5.5200 | 5.7600 | 5.7600 | 179,000 |
| Jun 1, 2023 | 5.2400 | 5.6500 | 5.1750 | 5.5200 | 5.5200 | 482,700 |
| May 31, 2023 | 4.9000 | 4.9500 | 4.6400 | 4.9000 | 4.9000 | 451,800 |
| May 30, 2023 | 5.1200 | 5.1700 | 4.8500 | 4.8900 | 4.8900 | 682,400 |
| May 26, 2023 | 5.1500 | 5.2500 | 5.1200 | 5.2200 | 5.2200 | 255,900 |
| May 25, 2023 | 5.5200 | 5.5200 | 5.1100 | 5.1700 | 5.1700 | 394,700 |
| May 24, 2023 | 5.5300 | 5.6700 | 5.4300 | 5.4900 | 5.4900 | 271,500 |
| May 23, 2023 | 5.8800 | 5.8900 | 5.5500 | 5.5700 | 5.5700 | 220,100 |
| May 22, 2023 | 5.7400 | 5.7700 | 5.5600 | 5.7700 | 5.7700 | 372,700 |
| May 19, 2023 | 5.8200 | 5.8200 | 5.6800 | 5.7100 | 5.7100 | 262,000 |
| May 18, 2023 | 6.1300 | 6.1300 | 5.7000 | 5.7600 | 5.7600 | 260,800 |
| May 17, 2023 | 6.1200 | 6.1900 | 5.8000 | 5.9900 | 5.9900 | 348,600 |
| May 16, 2023 | 6.5500 | 6.6300 | 5.9000 | 6.0300 | 6.0300 | 400,600 |
| May 15, 2023 | 6.4900 | 6.5500 | 6.4000 | 6.4900 | 6.4900 | 324,600 |
| May 12, 2023 | 6.4500 | 6.4700 | 6.3400 | 6.4500 | 6.4500 | 201,800 |
| May 11, 2023 | 6.4000 | 6.4500 | 6.2800 | 6.3500 | 6.3500 | 267,900 |
| May 10, 2023 | 6.1900 | 6.3700 | 6.1900 | 6.3500 | 6.3500 | 113,800 |
| May 9, 2023 | 6.1200 | 6.1800 | 6.1000 | 6.1300 | 6.1300 | 56,000 |
| May 8, 2023 | 6.2800 | 6.3100 | 6.1600 | 6.1800 | 6.1800 | 54,900 |
| May 5, 2023 | 6.1400 | 6.4200 | 6.0500 | 6.3900 | 6.3900 | 227,500 |
| May 4, 2023 | 6.3600 | 6.3900 | 6.0500 | 6.0900 | 6.0900 | 87,100 |
| May 3, 2023 | 5.9900 | 6.4100 | 5.9520 | 6.3300 | 6.3300 | 148,400 |
| May 2, 2023 | 6.0900 | 6.0900 | 5.9600 | 6.0300 | 6.0300 | 88,500 |
| May 1, 2023 | 6.0000 | 6.1500 | 5.9900 | 6.0300 | 6.0300 | 125,800 |
| Apr 28, 2023 | 5.9300 | 5.9900 | 5.8300 | 5.9900 | 5.9900 | 71,600 |
| Apr 27, 2023 | 5.6300 | 5.9800 | 5.6300 | 5.9000 | 5.9000 | 107,000 |
Related Tickers
IRIX IRIDEX Corporation
2.8700
-3.04%
VMD Viemed Healthcare, Inc.
8.31
+3.75%
EVMT.V Evome Medical Technologies Inc.
0.1950
-7.14%
MODD Modular Medical, Inc.
1.5800
+3.95%
AHCO AdaptHealth Corp.
9.96
+3.97%
SRTS Sensus Healthcare, Inc.
3.4100
+2.40%
FZMD Fuse Medical, Inc.
0.0988
0.00%
FZRO CS Diagnostics Corp.
0.1725
0.00%
AEMD Aethlon Medical, Inc.
1.3600
-10.82%
GTHP Guided Therapeutics, Inc.
0.0873
-12.70%