NasdaqGS - Delayed Quote • USD
Sight Sciences, Inc. (SGHT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 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 19, 2024 | 5.19 | 5.45 | 5.01 | 5.13 | 5.13 | 129,914 |
| Apr 18, 2024 | 5.36 | 5.40 | 5.19 | 5.24 | 5.24 | 161,000 |
| Apr 17, 2024 | 5.31 | 5.49 | 5.29 | 5.38 | 5.38 | 90,600 |
| Apr 16, 2024 | 5.43 | 5.52 | 5.18 | 5.23 | 5.23 | 131,700 |
| Apr 15, 2024 | 5.81 | 5.81 | 5.43 | 5.53 | 5.53 | 103,400 |
| Apr 12, 2024 | 6.10 | 6.19 | 5.68 | 5.81 | 5.81 | 110,600 |
| Apr 11, 2024 | 5.94 | 6.34 | 5.94 | 6.10 | 6.10 | 236,100 |
| Apr 10, 2024 | 5.83 | 6.03 | 5.68 | 5.93 | 5.93 | 190,900 |
| Apr 9, 2024 | 5.44 | 6.10 | 5.30 | 6.07 | 6.07 | 291,500 |
| Apr 8, 2024 | 5.55 | 5.75 | 5.39 | 5.40 | 5.40 | 161,000 |
| Apr 5, 2024 | 5.50 | 5.98 | 5.39 | 5.55 | 5.55 | 244,900 |
| Apr 4, 2024 | 5.27 | 5.67 | 5.14 | 5.58 | 5.58 | 123,200 |
| Apr 3, 2024 | 5.81 | 5.93 | 4.88 | 5.23 | 5.23 | 709,500 |
| Apr 2, 2024 | 5.40 | 5.47 | 5.18 | 5.44 | 5.44 | 803,200 |
| Apr 1, 2024 | 5.30 | 5.45 | 5.01 | 5.31 | 5.31 | 41,500 |
| Mar 28, 2024 | 5.20 | 5.47 | 5.14 | 5.28 | 5.28 | 61,100 |
| Mar 27, 2024 | 5.10 | 5.22 | 5.05 | 5.18 | 5.18 | 82,200 |
| Mar 26, 2024 | 4.95 | 5.09 | 4.88 | 5.03 | 5.03 | 73,000 |
| Mar 25, 2024 | 5.05 | 5.20 | 4.92 | 5.02 | 5.02 | 58,600 |
| Mar 22, 2024 | 5.15 | 5.19 | 5.01 | 5.14 | 5.14 | 99,200 |
| Mar 21, 2024 | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | 59,900 |
| Mar 20, 2024 | 5.06 | 5.20 | 4.91 | 5.15 | 5.15 | 116,500 |
| Mar 19, 2024 | 4.69 | 5.11 | 4.69 | 5.09 | 5.09 | 101,300 |
| Mar 18, 2024 | 4.51 | 4.76 | 4.44 | 4.71 | 4.71 | 86,200 |
| Mar 15, 2024 | 4.37 | 4.50 | 4.33 | 4.49 | 4.49 | 133,500 |
| Mar 14, 2024 | 4.38 | 4.54 | 4.23 | 4.41 | 4.41 | 154,000 |
| Mar 13, 2024 | 4.37 | 4.53 | 4.32 | 4.37 | 4.37 | 84,500 |
| Mar 12, 2024 | 4.52 | 4.56 | 4.30 | 4.37 | 4.37 | 74,400 |
| Mar 11, 2024 | 4.86 | 4.87 | 4.38 | 4.47 | 4.47 | 175,400 |
| Mar 8, 2024 | 4.83 | 5.36 | 4.70 | 4.88 | 4.88 | 242,300 |
| Mar 7, 2024 | 4.60 | 4.77 | 4.57 | 4.60 | 4.60 | 100,100 |
| Mar 6, 2024 | 4.58 | 4.75 | 4.45 | 4.57 | 4.57 | 108,100 |
| Mar 5, 2024 | 4.39 | 4.68 | 4.29 | 4.53 | 4.53 | 231,700 |
| Mar 4, 2024 | 4.10 | 4.34 | 4.02 | 4.34 | 4.34 | 411,200 |
| Mar 1, 2024 | 4.02 | 4.22 | 4.01 | 4.11 | 4.11 | 105,100 |
| Feb 29, 2024 | 4.19 | 4.26 | 4.02 | 4.02 | 4.02 | 60,700 |
| Feb 28, 2024 | 4.27 | 4.41 | 4.08 | 4.11 | 4.11 | 448,600 |
| Feb 27, 2024 | 4.50 | 4.54 | 4.30 | 4.32 | 4.32 | 126,100 |
| Feb 26, 2024 | 4.43 | 4.56 | 4.43 | 4.47 | 4.47 | 122,700 |
| Feb 23, 2024 | 4.27 | 4.51 | 4.24 | 4.43 | 4.43 | 155,500 |
| Feb 22, 2024 | 4.23 | 4.31 | 4.08 | 4.30 | 4.30 | 188,800 |
| Feb 21, 2024 | 4.10 | 4.27 | 4.10 | 4.22 | 4.22 | 126,600 |
| Feb 20, 2024 | 4.10 | 4.42 | 4.10 | 4.15 | 4.15 | 124,800 |
| Feb 16, 2024 | 4.20 | 4.28 | 4.08 | 4.12 | 4.12 | 139,500 |
| Feb 15, 2024 | 4.31 | 4.44 | 4.15 | 4.25 | 4.25 | 118,900 |
| Feb 14, 2024 | 4.23 | 4.32 | 4.16 | 4.28 | 4.28 | 67,600 |
| Feb 13, 2024 | 4.27 | 4.35 | 4.12 | 4.16 | 4.16 | 120,300 |
| Feb 12, 2024 | 4.53 | 4.60 | 4.47 | 4.49 | 4.49 | 129,100 |
| Feb 9, 2024 | 4.56 | 4.64 | 4.43 | 4.54 | 4.54 | 235,900 |
| Feb 8, 2024 | 4.32 | 4.56 | 4.32 | 4.53 | 4.53 | 142,900 |
| Feb 7, 2024 | 4.40 | 4.44 | 4.26 | 4.34 | 4.34 | 75,100 |
| Feb 6, 2024 | 4.25 | 4.39 | 4.12 | 4.37 | 4.37 | 86,700 |
| Feb 5, 2024 | 4.20 | 4.24 | 4.10 | 4.14 | 4.14 | 105,300 |
| Feb 2, 2024 | 4.20 | 4.32 | 4.10 | 4.29 | 4.29 | 148,600 |
| Feb 1, 2024 | 4.30 | 4.45 | 4.20 | 4.23 | 4.23 | 281,600 |
| Jan 31, 2024 | 4.50 | 4.58 | 4.23 | 4.24 | 4.24 | 642,800 |
| Jan 30, 2024 | 4.71 | 4.78 | 4.50 | 4.50 | 4.50 | 161,300 |
| Jan 29, 2024 | 4.56 | 4.73 | 4.52 | 4.71 | 4.71 | 213,900 |
| Jan 26, 2024 | 4.72 | 4.87 | 4.55 | 4.56 | 4.56 | 115,200 |
| Jan 25, 2024 | 4.63 | 4.92 | 4.57 | 4.78 | 4.78 | 159,700 |
| Jan 24, 2024 | 5.41 | 5.41 | 4.28 | 4.72 | 4.72 | 819,500 |
| Jan 23, 2024 | 5.96 | 5.96 | 5.31 | 5.32 | 5.32 | 298,800 |
| Jan 22, 2024 | 5.14 | 6.01 | 5.14 | 5.89 | 5.89 | 650,100 |
| Jan 19, 2024 | 5.25 | 5.25 | 5.04 | 5.15 | 5.15 | 241,100 |
| Jan 18, 2024 | 5.30 | 5.50 | 5.10 | 5.21 | 5.21 | 303,400 |
| Jan 17, 2024 | 5.10 | 5.29 | 5.10 | 5.26 | 5.26 | 190,100 |
| Jan 16, 2024 | 5.15 | 5.25 | 5.10 | 5.21 | 5.21 | 228,200 |
| Jan 12, 2024 | 5.24 | 5.28 | 5.06 | 5.14 | 5.14 | 156,900 |
| Jan 11, 2024 | 5.28 | 5.28 | 5.01 | 5.18 | 5.18 | 184,600 |
| Jan 10, 2024 | 5.53 | 5.60 | 5.15 | 5.17 | 5.17 | 408,300 |
| Jan 9, 2024 | 5.28 | 5.69 | 5.28 | 5.55 | 5.55 | 238,100 |
| Jan 8, 2024 | 5.14 | 5.61 | 5.14 | 5.28 | 5.28 | 414,300 |
| Jan 5, 2024 | 5.04 | 5.52 | 5.00 | 5.15 | 5.15 | 615,200 |
| Jan 4, 2024 | 5.05 | 5.14 | 4.98 | 5.01 | 5.01 | 449,600 |
| Jan 3, 2024 | 5.02 | 5.28 | 4.99 | 5.06 | 5.06 | 665,400 |
| Jan 2, 2024 | 5.10 | 5.28 | 4.92 | 5.10 | 5.10 | 816,700 |
| Dec 29, 2023 | 5.53 | 5.57 | 5.03 | 5.16 | 5.16 | 446,000 |
| Dec 28, 2023 | 5.72 | 6.00 | 5.34 | 5.53 | 5.53 | 3,949,600 |
| Dec 27, 2023 | 5.49 | 5.97 | 5.28 | 5.86 | 5.86 | 4,103,300 |
| Dec 26, 2023 | 3.80 | 5.70 | 3.80 | 5.34 | 5.34 | 4,653,400 |
| Dec 22, 2023 | 3.24 | 3.65 | 3.16 | 3.64 | 3.64 | 622,300 |
| Dec 21, 2023 | 3.48 | 3.48 | 3.12 | 3.15 | 3.15 | 193,800 |
| Dec 20, 2023 | 3.39 | 3.54 | 3.27 | 3.33 | 3.33 | 160,800 |
| Dec 19, 2023 | 3.28 | 3.57 | 3.22 | 3.36 | 3.36 | 195,900 |
| Dec 18, 2023 | 3.34 | 3.38 | 3.18 | 3.29 | 3.29 | 229,000 |
| Dec 15, 2023 | 3.45 | 3.63 | 3.33 | 3.33 | 3.33 | 600,200 |
| Dec 14, 2023 | 3.25 | 3.42 | 3.02 | 3.41 | 3.41 | 617,000 |
| Dec 13, 2023 | 2.93 | 3.21 | 2.93 | 3.15 | 3.15 | 470,400 |
| Dec 12, 2023 | 2.71 | 3.04 | 2.71 | 2.97 | 2.97 | 224,700 |
| Dec 11, 2023 | 2.89 | 2.90 | 2.71 | 2.80 | 2.80 | 238,200 |
| Dec 8, 2023 | 2.59 | 2.94 | 2.58 | 2.87 | 2.87 | 450,800 |
| Dec 7, 2023 | 2.74 | 2.75 | 2.60 | 2.65 | 2.65 | 301,300 |
| Dec 6, 2023 | 2.88 | 2.89 | 2.73 | 2.80 | 2.80 | 202,800 |
| Dec 5, 2023 | 2.92 | 2.95 | 2.66 | 2.86 | 2.86 | 304,400 |
| Dec 4, 2023 | 3.05 | 3.19 | 2.83 | 2.92 | 2.92 | 520,400 |
| Dec 1, 2023 | 3.40 | 3.41 | 2.88 | 2.90 | 2.90 | 547,600 |
| Nov 30, 2023 | 3.68 | 3.70 | 3.38 | 3.41 | 3.41 | 1,061,500 |
| Nov 29, 2023 | 3.70 | 3.79 | 3.50 | 3.69 | 3.69 | 465,500 |
| Nov 28, 2023 | 3.35 | 3.61 | 3.27 | 3.41 | 3.41 | 628,800 |
| Nov 27, 2023 | 3.07 | 3.37 | 3.07 | 3.35 | 3.35 | 601,400 |
| Nov 24, 2023 | 2.66 | 3.16 | 2.64 | 3.10 | 3.10 | 471,900 |
| Nov 22, 2023 | 2.57 | 2.60 | 2.49 | 2.50 | 2.50 | 172,100 |
| Nov 21, 2023 | 2.43 | 2.71 | 2.28 | 2.50 | 2.50 | 339,300 |
| Nov 20, 2023 | 2.27 | 2.33 | 2.17 | 2.28 | 2.28 | 201,900 |
| Nov 17, 2023 | 2.08 | 2.29 | 2.04 | 2.25 | 2.25 | 419,700 |
| Nov 16, 2023 | 2.12 | 2.21 | 2.00 | 2.05 | 2.05 | 191,100 |
| Nov 15, 2023 | 2.12 | 2.21 | 2.02 | 2.07 | 2.07 | 276,100 |
| Nov 14, 2023 | 1.81 | 2.09 | 1.80 | 2.06 | 2.06 | 356,500 |
| Nov 13, 2023 | 1.77 | 1.89 | 1.70 | 1.80 | 1.80 | 176,300 |
| Nov 10, 2023 | 1.74 | 1.77 | 1.58 | 1.75 | 1.75 | 169,400 |
| Nov 9, 2023 | 2.04 | 2.08 | 1.65 | 1.75 | 1.75 | 393,300 |
| Nov 8, 2023 | 1.75 | 2.11 | 1.75 | 2.06 | 2.06 | 321,600 |
| Nov 7, 2023 | 1.69 | 2.12 | 1.69 | 2.10 | 2.10 | 849,800 |
| Nov 6, 2023 | 1.81 | 1.84 | 1.64 | 1.72 | 1.72 | 341,600 |
| Nov 3, 2023 | 1.74 | 1.86 | 1.70 | 1.82 | 1.82 | 459,400 |
| Nov 2, 2023 | 1.58 | 1.78 | 1.55 | 1.71 | 1.71 | 580,000 |
| Nov 1, 2023 | 1.59 | 1.60 | 1.52 | 1.58 | 1.58 | 345,500 |
| Oct 31, 2023 | 1.56 | 1.66 | 1.42 | 1.59 | 1.59 | 559,100 |
| Oct 30, 2023 | 1.48 | 1.62 | 1.13 | 1.51 | 1.51 | 1,406,700 |
| Oct 27, 2023 | 1.25 | 1.53 | 1.04 | 1.50 | 1.50 | 2,445,400 |
| Oct 26, 2023 | 3.35 | 3.40 | 1.28 | 1.29 | 1.29 | 5,196,000 |
| Oct 25, 2023 | 3.51 | 3.62 | 3.49 | 3.61 | 3.61 | 88,500 |
| Oct 24, 2023 | 3.49 | 3.62 | 3.49 | 3.55 | 3.55 | 76,600 |
| Oct 23, 2023 | 3.64 | 3.77 | 3.41 | 3.48 | 3.48 | 148,000 |
| Oct 20, 2023 | 3.53 | 3.75 | 3.49 | 3.68 | 3.68 | 140,900 |
| Oct 19, 2023 | 3.77 | 3.79 | 3.45 | 3.52 | 3.52 | 520,400 |
| Oct 18, 2023 | 3.99 | 4.08 | 3.76 | 3.77 | 3.77 | 137,600 |
| Oct 17, 2023 | 3.78 | 4.16 | 3.78 | 4.05 | 4.05 | 105,200 |
| Oct 16, 2023 | 3.81 | 3.84 | 3.68 | 3.82 | 3.82 | 136,200 |
| Oct 13, 2023 | 3.86 | 3.93 | 3.74 | 3.78 | 3.78 | 112,300 |
| Oct 12, 2023 | 3.97 | 4.00 | 3.81 | 3.89 | 3.89 | 135,000 |
| Oct 11, 2023 | 4.01 | 4.06 | 3.90 | 4.00 | 4.00 | 193,700 |
| Oct 10, 2023 | 4.09 | 4.24 | 3.90 | 4.01 | 4.01 | 203,700 |
| Oct 9, 2023 | 4.21 | 4.35 | 4.11 | 4.24 | 4.24 | 209,400 |
| Oct 6, 2023 | 3.91 | 4.46 | 3.83 | 4.39 | 4.39 | 450,900 |
| Oct 5, 2023 | 3.53 | 3.99 | 3.41 | 3.92 | 3.92 | 425,900 |
| Oct 4, 2023 | 3.57 | 3.67 | 3.44 | 3.56 | 3.56 | 257,300 |
| Oct 3, 2023 | 3.37 | 3.60 | 3.29 | 3.57 | 3.57 | 271,400 |
| Oct 2, 2023 | 3.38 | 3.45 | 3.27 | 3.37 | 3.37 | 197,400 |
| Sep 29, 2023 | 3.29 | 3.44 | 3.21 | 3.37 | 3.37 | 152,800 |
| Sep 28, 2023 | 3.17 | 3.37 | 3.17 | 3.30 | 3.30 | 221,200 |
| Sep 27, 2023 | 3.05 | 3.18 | 3.01 | 3.18 | 3.18 | 250,400 |
| Sep 26, 2023 | 3.00 | 3.08 | 2.96 | 3.02 | 3.02 | 198,300 |
| Sep 25, 2023 | 3.05 | 3.10 | 2.95 | 3.05 | 3.05 | 168,200 |
| Sep 22, 2023 | 2.96 | 3.11 | 2.88 | 3.05 | 3.05 | 404,700 |
| Sep 21, 2023 | 2.84 | 3.00 | 2.78 | 2.96 | 2.96 | 348,200 |
| Sep 20, 2023 | 3.10 | 3.18 | 2.87 | 2.88 | 2.88 | 385,000 |
| Sep 19, 2023 | 3.35 | 3.40 | 3.09 | 3.10 | 3.10 | 202,500 |
| Sep 18, 2023 | 3.40 | 3.54 | 3.34 | 3.38 | 3.38 | 204,500 |
| Sep 15, 2023 | 3.48 | 3.72 | 3.39 | 3.45 | 3.45 | 713,300 |
| Sep 14, 2023 | 3.34 | 3.57 | 3.15 | 3.49 | 3.49 | 617,600 |
| Sep 13, 2023 | 3.23 | 3.35 | 3.00 | 3.30 | 3.30 | 894,300 |
| Sep 12, 2023 | 3.81 | 4.04 | 3.06 | 3.28 | 3.28 | 2,886,600 |
| Sep 11, 2023 | 6.06 | 6.53 | 6.06 | 6.51 | 6.51 | 81,900 |
| Sep 8, 2023 | 6.29 | 6.39 | 6.11 | 6.14 | 6.14 | 80,200 |
| Sep 7, 2023 | 6.21 | 6.47 | 6.14 | 6.28 | 6.28 | 87,200 |
| Sep 6, 2023 | 6.28 | 6.41 | 6.12 | 6.35 | 6.35 | 91,700 |
| Sep 5, 2023 | 6.53 | 6.70 | 6.03 | 6.28 | 6.28 | 185,100 |
| Sep 1, 2023 | 6.57 | 6.74 | 6.26 | 6.54 | 6.54 | 190,700 |
| Aug 31, 2023 | 6.57 | 6.79 | 6.52 | 6.56 | 6.56 | 155,500 |
| Aug 30, 2023 | 6.80 | 7.05 | 6.43 | 6.55 | 6.55 | 227,500 |
| Aug 29, 2023 | 6.26 | 6.89 | 6.26 | 6.84 | 6.84 | 69,800 |
| Aug 28, 2023 | 6.38 | 6.64 | 6.19 | 6.33 | 6.33 | 157,000 |
| Aug 25, 2023 | 6.34 | 6.66 | 6.26 | 6.38 | 6.38 | 151,300 |
| Aug 24, 2023 | 6.52 | 6.77 | 6.21 | 6.30 | 6.30 | 113,100 |
| Aug 23, 2023 | 7.05 | 7.22 | 6.60 | 6.94 | 6.94 | 109,600 |
| Aug 22, 2023 | 7.19 | 7.40 | 6.99 | 7.04 | 7.04 | 135,700 |
| Aug 21, 2023 | 7.17 | 7.33 | 7.05 | 7.17 | 7.17 | 145,100 |
| Aug 18, 2023 | 7.13 | 7.35 | 7.00 | 7.30 | 7.30 | 90,100 |
| Aug 17, 2023 | 7.58 | 7.64 | 7.20 | 7.25 | 7.25 | 134,900 |
| Aug 16, 2023 | 7.69 | 7.82 | 7.57 | 7.58 | 7.58 | 57,600 |
| Aug 15, 2023 | 7.62 | 7.79 | 7.57 | 7.66 | 7.66 | 43,600 |
| Aug 14, 2023 | 7.60 | 7.87 | 7.56 | 7.62 | 7.62 | 63,000 |
| Aug 11, 2023 | 7.84 | 7.93 | 7.52 | 7.60 | 7.60 | 116,000 |
| Aug 10, 2023 | 7.94 | 7.95 | 7.60 | 7.84 | 7.84 | 72,500 |
| Aug 9, 2023 | 7.72 | 8.10 | 7.50 | 7.90 | 7.90 | 240,300 |
| Aug 8, 2023 | 8.01 | 8.28 | 7.88 | 8.11 | 8.11 | 66,000 |
| Aug 7, 2023 | 8.68 | 9.03 | 8.10 | 8.13 | 8.13 | 257,500 |
| Aug 4, 2023 | 8.09 | 8.92 | 7.99 | 8.65 | 8.65 | 102,300 |
| Aug 3, 2023 | 7.78 | 8.72 | 7.75 | 8.04 | 8.04 | 125,100 |
| Aug 2, 2023 | 8.00 | 8.10 | 7.61 | 7.79 | 7.79 | 103,400 |
| Aug 1, 2023 | 8.79 | 8.82 | 7.89 | 8.06 | 8.06 | 81,200 |
| Jul 31, 2023 | 8.80 | 9.31 | 8.71 | 8.80 | 8.80 | 83,400 |
| Jul 28, 2023 | 8.28 | 9.00 | 8.28 | 8.79 | 8.79 | 64,800 |
| Jul 27, 2023 | 7.95 | 8.35 | 7.88 | 8.25 | 8.25 | 64,700 |
| Jul 26, 2023 | 8.06 | 8.29 | 7.56 | 7.90 | 7.90 | 93,000 |
| Jul 25, 2023 | 8.20 | 8.48 | 7.97 | 8.17 | 8.17 | 56,700 |
| Jul 24, 2023 | 8.62 | 8.80 | 8.21 | 8.24 | 8.24 | 119,700 |
| Jul 21, 2023 | 7.59 | 8.82 | 7.59 | 8.60 | 8.60 | 177,000 |
| Jul 20, 2023 | 7.75 | 7.88 | 7.28 | 7.41 | 7.41 | 86,900 |
| Jul 19, 2023 | 7.54 | 8.01 | 7.54 | 7.71 | 7.71 | 75,100 |
| Jul 18, 2023 | 7.25 | 7.72 | 7.04 | 7.58 | 7.58 | 71,100 |
| Jul 17, 2023 | 7.53 | 8.27 | 7.07 | 7.32 | 7.32 | 195,200 |
| Jul 14, 2023 | 7.79 | 8.08 | 7.55 | 7.79 | 7.79 | 160,300 |
| Jul 13, 2023 | 7.53 | 8.06 | 7.38 | 7.80 | 7.80 | 107,100 |
| Jul 12, 2023 | 7.76 | 7.89 | 7.45 | 7.58 | 7.58 | 117,300 |
| Jul 11, 2023 | 8.04 | 8.33 | 7.44 | 7.52 | 7.52 | 113,700 |
| Jul 10, 2023 | 8.04 | 8.53 | 7.83 | 8.05 | 8.05 | 72,200 |
| Jul 7, 2023 | 8.27 | 8.68 | 8.27 | 8.55 | 8.55 | 29,600 |
| Jul 6, 2023 | 8.41 | 8.41 | 8.09 | 8.17 | 8.17 | 54,000 |
| Jul 5, 2023 | 8.41 | 8.75 | 8.23 | 8.43 | 8.43 | 60,000 |
| Jul 3, 2023 | 8.22 | 8.64 | 8.22 | 8.61 | 8.61 | 19,100 |
| Jun 30, 2023 | 8.05 | 8.48 | 8.05 | 8.28 | 8.28 | 62,800 |
| Jun 29, 2023 | 7.60 | 8.45 | 7.60 | 8.02 | 8.02 | 81,500 |
| Jun 28, 2023 | 7.74 | 7.79 | 7.41 | 7.61 | 7.61 | 92,500 |
| Jun 27, 2023 | 8.17 | 8.17 | 7.71 | 7.73 | 7.73 | 49,300 |
| Jun 26, 2023 | 7.86 | 8.42 | 7.59 | 8.15 | 8.15 | 91,100 |
| Jun 23, 2023 | 7.70 | 8.09 | 7.45 | 7.85 | 7.85 | 926,900 |
| Jun 22, 2023 | 8.06 | 8.14 | 7.67 | 7.72 | 7.72 | 65,300 |
| Jun 21, 2023 | 8.19 | 8.21 | 7.64 | 8.05 | 8.05 | 64,600 |
| Jun 20, 2023 | 8.44 | 8.44 | 8.03 | 8.17 | 8.17 | 59,200 |
| Jun 16, 2023 | 8.71 | 8.74 | 8.11 | 8.48 | 8.48 | 227,400 |
| Jun 15, 2023 | 8.37 | 8.64 | 8.22 | 8.53 | 8.53 | 74,500 |
| Jun 14, 2023 | 8.72 | 8.86 | 8.33 | 8.37 | 8.37 | 101,000 |
| Jun 13, 2023 | 8.21 | 8.84 | 8.08 | 8.72 | 8.72 | 97,500 |
| Jun 12, 2023 | 7.85 | 8.29 | 7.64 | 8.07 | 8.07 | 82,900 |
| Jun 9, 2023 | 7.95 | 8.34 | 7.69 | 7.81 | 7.81 | 105,500 |
| Jun 8, 2023 | 8.02 | 8.14 | 7.43 | 7.95 | 7.95 | 265,800 |
| Jun 7, 2023 | 7.54 | 8.03 | 7.51 | 7.99 | 7.99 | 112,100 |
| Jun 6, 2023 | 7.35 | 7.57 | 7.05 | 7.46 | 7.46 | 125,600 |
| Jun 5, 2023 | 7.70 | 8.13 | 7.45 | 7.48 | 7.48 | 130,700 |
| Jun 2, 2023 | 9.67 | 9.67 | 7.30 | 7.52 | 7.52 | 415,200 |
| Jun 1, 2023 | 9.49 | 9.73 | 8.86 | 9.56 | 9.56 | 97,600 |
| May 31, 2023 | 9.29 | 9.73 | 8.85 | 9.59 | 9.59 | 272,900 |
| May 30, 2023 | 9.37 | 9.68 | 8.91 | 9.25 | 9.25 | 92,400 |
| May 26, 2023 | 8.95 | 9.32 | 8.72 | 9.25 | 9.25 | 86,300 |
| May 25, 2023 | 9.18 | 9.29 | 8.72 | 8.97 | 8.97 | 66,700 |
| May 24, 2023 | 8.97 | 9.32 | 8.79 | 9.19 | 9.19 | 42,400 |
| May 23, 2023 | 9.26 | 9.73 | 8.92 | 9.06 | 9.06 | 84,100 |
| May 22, 2023 | 9.43 | 9.75 | 9.19 | 9.32 | 9.32 | 117,600 |
| May 19, 2023 | 10.25 | 10.69 | 9.43 | 9.55 | 9.55 | 69,900 |
| May 18, 2023 | 9.61 | 10.30 | 9.61 | 10.01 | 10.01 | 90,600 |
| May 17, 2023 | 10.03 | 10.03 | 9.38 | 9.66 | 9.66 | 115,800 |
| May 16, 2023 | 9.93 | 10.08 | 9.81 | 9.84 | 9.84 | 79,600 |
| May 15, 2023 | 9.88 | 10.47 | 9.81 | 10.01 | 10.01 | 62,700 |
| May 12, 2023 | 10.15 | 10.29 | 9.81 | 9.92 | 9.92 | 51,900 |
| May 11, 2023 | 9.88 | 10.28 | 9.83 | 9.98 | 9.98 | 47,800 |
| May 10, 2023 | 10.33 | 10.44 | 9.77 | 10.00 | 10.00 | 59,200 |
| May 9, 2023 | 10.44 | 10.70 | 9.85 | 10.10 | 10.10 | 81,600 |
| May 8, 2023 | 10.00 | 10.97 | 9.88 | 10.52 | 10.52 | 168,200 |
| May 5, 2023 | 10.97 | 11.00 | 9.85 | 10.00 | 10.00 | 109,900 |
| May 4, 2023 | 10.02 | 10.91 | 9.80 | 10.67 | 10.67 | 105,700 |
| May 3, 2023 | 10.10 | 10.53 | 9.71 | 10.04 | 10.04 | 87,200 |
| May 2, 2023 | 10.45 | 10.88 | 9.79 | 9.98 | 9.98 | 69,800 |
| May 1, 2023 | 9.71 | 11.20 | 9.53 | 10.58 | 10.58 | 290,400 |
| Apr 28, 2023 | 9.98 | 9.98 | 9.50 | 9.67 | 9.67 | 83,300 |
| Apr 27, 2023 | 9.82 | 10.68 | 9.82 | 10.10 | 10.10 | 168,100 |
| Apr 26, 2023 | 9.23 | 9.80 | 9.17 | 9.79 | 9.79 | 63,200 |
| Apr 25, 2023 | 9.53 | 9.53 | 8.73 | 9.31 | 9.31 | 100,900 |
| Apr 24, 2023 | 10.24 | 10.76 | 9.41 | 9.65 | 9.65 | 142,500 |
| Apr 21, 2023 | 9.71 | 10.68 | 9.57 | 10.18 | 10.18 | 181,500 |
| Apr 20, 2023 | 9.74 | 9.99 | 9.19 | 9.65 | 9.65 | 61,500 |
Related Tickers
RPID Rapid Micro Biosystems, Inc.
0.8900
+3.49%
RXST RxSight, Inc.
51.58
-0.33%
INGN Inogen, Inc.
6.75
-4.80%
LNSR LENSAR, Inc.
3.2300
+2.87%
TMCI Treace Medical Concepts, Inc.
10.97
-2.66%
GKOS Glaukos Corporation
96.50
+1.44%
LUNG Pulmonx Corporation
7.51
+0.13%
CTKB Cytek Biosciences, Inc.
5.92
-0.67%
OFIX Orthofix Medical Inc.
13.10
+0.61%
SILK Silk Road Medical, Inc
17.32
-0.57%