Other OTC - Delayed Quote • USD
Sonendo, Inc. (SONX)
At close: April 25 at 3:10 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 25, 2024 | 0.0900 | 0.0930 | 0.0900 | 0.0912 | 0.0912 | 21,516 |
Apr 24, 2024 | 0.0894 | 0.0960 | 0.0876 | 0.0936 | 0.0936 | 145,631 |
Apr 23, 2024 | 0.0999 | 0.0999 | 0.0850 | 0.0906 | 0.0906 | 233,047 |
Apr 22, 2024 | 0.0948 | 0.1005 | 0.0910 | 0.0947 | 0.0947 | 430,763 |
Apr 19, 2024 | 0.0885 | 0.0948 | 0.0885 | 0.0919 | 0.0919 | 212,338 |
Apr 18, 2024 | 0.0901 | 0.0989 | 0.0832 | 0.0884 | 0.0884 | 183,989 |
Apr 17, 2024 | 0.0901 | 0.0931 | 0.0901 | 0.0920 | 0.0920 | 18,302 |
Apr 16, 2024 | 0.0990 | 0.0990 | 0.0900 | 0.0937 | 0.0937 | 83,675 |
Apr 15, 2024 | 0.0990 | 0.0990 | 0.0820 | 0.0820 | 0.0820 | 133,532 |
Apr 12, 2024 | 0.0990 | 0.0990 | 0.0862 | 0.0900 | 0.0900 | 218,142 |
Apr 11, 2024 | 0.1051 | 0.1123 | 0.0852 | 0.0852 | 0.0852 | 399,645 |
Apr 10, 2024 | 0.1198 | 0.1198 | 0.1043 | 0.1043 | 0.1043 | 2,233 |
Apr 9, 2024 | 0.1200 | 0.1200 | 0.1095 | 0.1119 | 0.1119 | 18,008 |
Apr 8, 2024 | 0.0906 | 0.1310 | 0.0845 | 0.1040 | 0.1040 | 1,456,468 |
Apr 5, 2024 | 0.0880 | 0.1010 | 0.0880 | 0.0956 | 0.0956 | 683,855 |
Apr 4, 2024 | 0.0976 | 0.0979 | 0.0821 | 0.0840 | 0.0840 | 905,115 |
Apr 3, 2024 | 0.1021 | 0.1053 | 0.0961 | 0.0981 | 0.0981 | 298,144 |
Apr 2, 2024 | 0.1099 | 0.1100 | 0.0800 | 0.1023 | 0.1023 | 511,140 |
Apr 1, 2024 | 0.1021 | 0.1099 | 0.1021 | 0.1060 | 0.1060 | 74,929 |
Mar 28, 2024 | 0.1080 | 0.1137 | 0.1017 | 0.1059 | 0.1059 | 53,978 |
Mar 27, 2024 | 0.1021 | 0.1142 | 0.1021 | 0.1060 | 0.1060 | 33,153 |
Mar 26, 2024 | 0.1016 | 0.1125 | 0.1016 | 0.1100 | 0.1100 | 79,924 |
Mar 25, 2024 | 0.1079 | 0.1200 | 0.1016 | 0.1050 | 0.1050 | 102,492 |
Mar 22, 2024 | 0.1099 | 0.1099 | 0.1016 | 0.1050 | 0.1050 | 327,919 |
Mar 21, 2024 | 0.1099 | 0.1103 | 0.1010 | 0.1016 | 0.1016 | 208,191 |
Mar 20, 2024 | 0.1090 | 0.1100 | 0.1010 | 0.1011 | 0.1011 | 165,095 |
Mar 19, 2024 | 0.1040 | 0.1095 | 0.1010 | 0.1050 | 0.1050 | 93,139 |
Mar 18, 2024 | 0.1075 | 0.1075 | 0.1000 | 0.1011 | 0.1011 | 256,525 |
Mar 15, 2024 | 0.0925 | 0.1189 | 0.0925 | 0.1048 | 0.1048 | 2,499,271 |
Mar 14, 2024 | 0.1349 | 0.1350 | 0.0975 | 0.1000 | 0.1000 | 1,800,725 |
Mar 13, 2024 | 0.0999 | 0.1400 | 0.0999 | 0.1235 | 0.1235 | 1,507,870 |
Mar 12, 2024 | 0.1500 | 0.1700 | 0.0837 | 0.0999 | 0.0999 | 3,631,112 |
Mar 11, 2024 | 0.2000 | 0.2000 | 0.1510 | 0.1700 | 0.1700 | 140,963 |
Mar 8, 2024 | 0.1411 | 0.1750 | 0.1411 | 0.1700 | 0.1700 | 413,033 |
Mar 7, 2024 | 0.1600 | 0.1750 | 0.1400 | 0.1750 | 0.1750 | 1,969,116 |
Mar 6, 2024 | 0.1750 | 0.2300 | 0.1600 | 0.1646 | 0.1646 | 978,735 |
Mar 5, 2024 | 0.1512 | 0.2364 | 0.1512 | 0.1760 | 0.1760 | 416,444 |
Mar 4, 2024 | 0.1825 | 0.1825 | 0.1652 | 0.1800 | 0.1800 | 183,888 |
Mar 1, 2024 | 0.1796 | 0.1796 | 0.1723 | 0.1796 | 0.1796 | 13,547 |
Feb 29, 2024 | 0.1750 | 0.1850 | 0.1573 | 0.1796 | 0.1796 | 242,146 |
Feb 28, 2024 | 0.1701 | 0.1897 | 0.1701 | 0.1800 | 0.1800 | 67,619 |
Feb 27, 2024 | 0.1700 | 0.2000 | 0.1501 | 0.1850 | 0.1850 | 107,114 |
Feb 26, 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1850 | 0.1850 | 19,616 |
Feb 23, 2024 | 0.1811 | 0.1999 | 0.1800 | 0.1800 | 0.1800 | 119,826 |
Feb 22, 2024 | 0.1810 | 0.2000 | 0.1810 | 0.1906 | 0.1906 | 25,778 |
Feb 21, 2024 | 0.2000 | 0.2000 | 0.1811 | 0.1949 | 0.1949 | 118,791 |
Feb 20, 2024 | 0.1700 | 0.2200 | 0.1700 | 0.2000 | 0.2000 | 160,163 |
Feb 16, 2024 | 0.2100 | 0.2100 | 0.1800 | 0.1979 | 0.1979 | 63,190 |
Feb 15, 2024 | 0.1696 | 0.2000 | 0.1501 | 0.2000 | 0.2000 | 438,101 |
Feb 14, 2024 | 0.1665 | 0.1700 | 0.1450 | 0.1599 | 0.1599 | 16,212 |
Feb 13, 2024 | 0.1587 | 0.1674 | 0.1500 | 0.1613 | 0.1613 | 31,581 |
Feb 12, 2024 | 0.1700 | 0.1789 | 0.1450 | 0.1699 | 0.1699 | 104,460 |
Feb 9, 2024 | 0.1499 | 0.1700 | 0.1450 | 0.1601 | 0.1601 | 122,339 |
Feb 8, 2024 | 0.1550 | 0.1550 | 0.1431 | 0.1549 | 0.1549 | 31,040 |
Feb 7, 2024 | 0.1400 | 0.1598 | 0.1400 | 0.1550 | 0.1550 | 61,583 |
Feb 6, 2024 | 0.1510 | 0.1510 | 0.1390 | 0.1411 | 0.1411 | 271,852 |
Feb 5, 2024 | 0.1510 | 0.1550 | 0.1510 | 0.1524 | 0.1524 | 25,065 |
Feb 2, 2024 | 0.1500 | 0.1605 | 0.1500 | 0.1605 | 0.1605 | 28,504 |
Feb 1, 2024 | 0.1642 | 0.1642 | 0.1450 | 0.1500 | 0.1500 | 153,381 |
Jan 31, 2024 | 0.1354 | 0.1700 | 0.1354 | 0.1556 | 0.1556 | 33,000 |
Jan 30, 2024 | 0.1520 | 0.1589 | 0.1353 | 0.1500 | 0.1500 | 28,205 |
Jan 29, 2024 | 0.1520 | 0.1520 | 0.1325 | 0.1400 | 0.1400 | 71,300 |
Jan 26, 2024 | 0.1410 | 0.1520 | 0.1320 | 0.1520 | 0.1520 | 156,088 |
Jan 25, 2024 | 0.1550 | 0.1600 | 0.1402 | 0.1519 | 0.1519 | 331,041 |
Jan 24, 2024 | 0.1250 | 0.1600 | 0.1200 | 0.1450 | 0.1450 | 337,609 |
Jan 23, 2024 | 0.1200 | 0.1390 | 0.1120 | 0.1250 | 0.1250 | 99,589 |
Jan 22, 2024 | 0.1402 | 0.1600 | 0.1111 | 0.1136 | 0.1136 | 1,489,244 |
Jan 19, 2024 | 0.1820 | 0.1830 | 0.1474 | 0.1474 | 0.1474 | 775,031 |
Jan 18, 2024 | 0.1800 | 0.1900 | 0.1620 | 0.1800 | 0.1800 | 2,198,868 |
Jan 17, 2024 | 0.1959 | 0.1999 | 0.1710 | 0.1900 | 0.1900 | 37,331 |
Jan 16, 2024 | 0.1850 | 0.1999 | 0.1800 | 0.1935 | 0.1935 | 66,349 |
Jan 12, 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1850 | 0.1850 | 247,836 |
Jan 11, 2024 | 0.1850 | 0.1900 | 0.1700 | 0.1850 | 0.1850 | 193,169 |
Jan 10, 2024 | 0.1936 | 0.2020 | 0.1700 | 0.1850 | 0.1850 | 510,563 |
Jan 9, 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 587,566 |
Jan 8, 2024 | 0.2000 | 0.2100 | 0.1875 | 0.1974 | 0.1974 | 181,194 |
Jan 5, 2024 | 0.1901 | 0.2100 | 0.1611 | 0.1980 | 0.1980 | 758,980 |
Jan 4, 2024 | 0.2300 | 0.2350 | 0.1850 | 0.1875 | 0.1875 | 259,815 |
Jan 3, 2024 | 0.2110 | 0.2499 | 0.2110 | 0.2150 | 0.2150 | 191,440 |
Jan 2, 2024 | 0.2350 | 0.2489 | 0.2001 | 0.2230 | 0.2230 | 292,630 |
Dec 29, 2023 | 0.2100 | 0.2211 | 0.1800 | 0.2100 | 0.2100 | 673,895 |
Dec 28, 2023 | 0.2320 | 0.2590 | 0.2050 | 0.2120 | 0.2120 | 779,704 |
Dec 27, 2023 | 0.3295 | 0.3390 | 0.2000 | 0.2490 | 0.2490 | 1,776,887 |
Dec 26, 2023 | 0.3390 | 0.4000 | 0.3070 | 0.3396 | 0.3396 | 1,186,565 |
Dec 22, 2023 | 0.2390 | 0.3500 | 0.2360 | 0.3000 | 0.3000 | 1,961,923 |
Dec 21, 2023 | 0.1915 | 0.2350 | 0.1820 | 0.2350 | 0.2350 | 1,026,798 |
Dec 20, 2023 | 0.1310 | 0.1964 | 0.1250 | 0.1801 | 0.1801 | 1,967,519 |
Dec 19, 2023 | 0.1075 | 0.1300 | 0.0650 | 0.1250 | 0.1250 | 8,481,095 |
Dec 18, 2023 | 0.1031 | 0.1100 | 0.0850 | 0.0939 | 0.0939 | 1,009,385 |
Dec 15, 2023 | 0.0755 | 0.0990 | 0.0741 | 0.0980 | 0.0980 | 1,789,108 |
Dec 14, 2023 | 0.0676 | 0.1011 | 0.0640 | 0.0750 | 0.0750 | 4,517,710 |
Dec 13, 2023 | 0.0575 | 0.0800 | 0.0450 | 0.0601 | 0.0601 | 4,432,777 |
Dec 12, 2023 | 0.1050 | 0.1050 | 0.0575 | 0.0582 | 0.0582 | 2,314,868 |
Dec 11, 2023 | 0.1081 | 0.1300 | 0.0801 | 0.0802 | 0.0802 | 1,301,846 |
Dec 8, 2023 | 0.1001 | 0.1075 | 0.1001 | 0.1075 | 0.1075 | 210,064 |
Dec 7, 2023 | 0.0951 | 0.1050 | 0.0860 | 0.1020 | 0.1020 | 576,126 |
Dec 6, 2023 | 0.0851 | 0.1050 | 0.0851 | 0.0952 | 0.0952 | 299,658 |
Dec 5, 2023 | 0.1099 | 0.1145 | 0.0825 | 0.0852 | 0.0852 | 522,909 |
Dec 4, 2023 | 0.1280 | 0.1456 | 0.0750 | 0.0830 | 0.0830 | 5,473,564 |
Dec 1, 2023 | 0.1330 | 0.1400 | 0.1280 | 0.1339 | 0.1339 | 69,992 |
Nov 30, 2023 | 0.1223 | 0.1515 | 0.1223 | 0.1380 | 0.1380 | 1,963,822 |
Nov 29, 2023 | 0.0960 | 0.1240 | 0.0925 | 0.1222 | 0.1222 | 1,339,877 |
Nov 28, 2023 | 0.1379 | 0.1398 | 0.0910 | 0.0925 | 0.0925 | 1,534,035 |
Nov 27, 2023 | 0.1250 | 0.1820 | 0.1011 | 0.1011 | 0.1011 | 856,436 |
Nov 24, 2023 | 0.1300 | 0.1512 | 0.1300 | 0.1300 | 0.1300 | 119,447 |
Nov 22, 2023 | 0.1400 | 0.1948 | 0.0944 | 0.1250 | 0.1250 | 3,712,947 |
Nov 21, 2023 | 0.2294 | 0.2372 | 0.2293 | 0.2300 | 0.2300 | 63,090 |
Nov 20, 2023 | 0.2500 | 0.2500 | 0.2205 | 0.2404 | 0.2404 | 112,634 |
Nov 17, 2023 | 0.2650 | 0.2664 | 0.2200 | 0.2500 | 0.2500 | 599,631 |
Nov 16, 2023 | 0.2650 | 0.2650 | 0.2540 | 0.2540 | 0.2540 | 155,748 |
Nov 15, 2023 | 0.2800 | 0.2800 | 0.2543 | 0.2572 | 0.2572 | 45,476 |
Nov 14, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2543 | 0.2543 | 131,466 |
Nov 13, 2023 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 80,778 |
Nov 10, 2023 | 0.2800 | 0.3128 | 0.2500 | 0.2800 | 0.2800 | 194,875 |
Nov 9, 2023 | 0.2649 | 0.2924 | 0.2649 | 0.2866 | 0.2866 | 105,936 |
Nov 8, 2023 | 0.2700 | 0.2899 | 0.2602 | 0.2800 | 0.2800 | 119,211 |
Nov 7, 2023 | 0.2560 | 0.2840 | 0.2550 | 0.2700 | 0.2700 | 118,475 |
Nov 6, 2023 | 0.2750 | 0.2966 | 0.2652 | 0.2700 | 0.2700 | 115,471 |
Nov 3, 2023 | 0.2889 | 0.2989 | 0.2711 | 0.2720 | 0.2720 | 107,945 |
Nov 2, 2023 | 0.2650 | 0.2885 | 0.2600 | 0.2710 | 0.2710 | 62,587 |
Nov 1, 2023 | 0.2700 | 0.2989 | 0.2545 | 0.2650 | 0.2650 | 268,040 |
Oct 31, 2023 | 0.2700 | 0.2700 | 0.2547 | 0.2547 | 0.2547 | 98,116 |
Oct 30, 2023 | 0.2200 | 0.2980 | 0.2110 | 0.2572 | 0.2572 | 611,892 |
Oct 27, 2023 | 0.2300 | 0.2600 | 0.2220 | 0.2295 | 0.2295 | 142,171 |
Oct 26, 2023 | 0.2475 | 0.2541 | 0.2220 | 0.2220 | 0.2220 | 218,668 |
Oct 25, 2023 | 0.2500 | 0.2600 | 0.2310 | 0.2350 | 0.2350 | 233,654 |
Oct 24, 2023 | 0.3000 | 0.3061 | 0.2300 | 0.2300 | 0.2300 | 389,986 |
Oct 23, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 431,462 |
Oct 20, 2023 | 0.3100 | 0.3100 | 0.3021 | 0.3096 | 0.3096 | 137,047 |
Oct 19, 2023 | 0.3110 | 0.3300 | 0.2901 | 0.3051 | 0.3051 | 160,785 |
Oct 18, 2023 | 0.3221 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 54,972 |
Oct 17, 2023 | 0.3100 | 0.3500 | 0.3100 | 0.3283 | 0.3283 | 95,456 |
Oct 16, 2023 | 0.3600 | 0.3600 | 0.2860 | 0.3221 | 0.3221 | 113,279 |
Oct 13, 2023 | 0.4000 | 0.4000 | 0.3100 | 0.3287 | 0.3287 | 291,202 |
Oct 12, 2023 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 0.4200 | 377,451 |
Oct 11, 2023 | 0.4400 | 0.4400 | 0.3500 | 0.3600 | 0.3600 | 754,060 |
Oct 10, 2023 | 0.4095 | 0.4500 | 0.3800 | 0.4066 | 0.4066 | 815,026 |
Oct 9, 2023 | 0.3049 | 0.3999 | 0.2710 | 0.3751 | 0.3751 | 738,913 |
Oct 6, 2023 | 0.2682 | 0.3400 | 0.2452 | 0.3049 | 0.3049 | 1,444,255 |
Oct 5, 2023 | 0.3000 | 0.3000 | 0.2220 | 0.2452 | 0.2452 | 1,499,456 |
Oct 4, 2023 | 0.4000 | 0.4000 | 0.2600 | 0.3100 | 0.3100 | 4,912,875 |
Oct 3, 2023 | 0.6400 | 0.7400 | 0.3050 | 0.3200 | 0.3200 | 1,396,992 |
Oct 2, 2023 | 0.7500 | 0.7700 | 0.7201 | 0.7220 | 0.7220 | 8,789 |
Sep 29, 2023 | 0.7375 | 0.7600 | 0.7300 | 0.7458 | 0.7458 | 30,269 |
Sep 28, 2023 | 0.7790 | 0.7800 | 0.7201 | 0.7600 | 0.7600 | 34,089 |
Sep 27, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 35,307 |
Sep 26, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7796 | 0.7796 | 4,606 |
Sep 25, 2023 | 0.7800 | 0.8049 | 0.7800 | 0.7900 | 0.7900 | 11,290 |
Sep 22, 2023 | 0.8200 | 0.8200 | 0.7101 | 0.7700 | 0.7700 | 149,640 |
Sep 21, 2023 | 0.7500 | 0.8170 | 0.7500 | 0.8170 | 0.8170 | 32,660 |
Sep 20, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 18,236 |
Sep 19, 2023 | 0.8500 | 0.8900 | 0.8100 | 0.8358 | 0.8358 | 8,326 |
Sep 18, 2023 | 0.8900 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 7,878 |
Sep 15, 2023 | 0.8789 | 0.9000 | 0.7940 | 0.8679 | 0.8679 | 152,073 |
Sep 14, 2023 | 0.9000 | 0.9500 | 0.8800 | 0.9032 | 0.9032 | 17,538 |
Sep 13, 2023 | 0.9600 | 0.9600 | 0.9030 | 0.9050 | 0.9050 | 16,006 |
Sep 12, 2023 | 1.0400 | 1.0400 | 0.9200 | 0.9200 | 0.9200 | 22,924 |
Sep 11, 2023 | 0.8400 | 1.0300 | 0.8400 | 1.0300 | 1.0300 | 53,862 |
Sep 8, 2023 | 0.9400 | 0.9499 | 0.7911 | 0.9000 | 0.9000 | 45,306 |
Sep 7, 2023 | 0.9250 | 0.9691 | 0.8601 | 0.9499 | 0.9499 | 13,048 |
Sep 6, 2023 | 0.9800 | 1.0000 | 0.7812 | 0.9600 | 0.9600 | 115,627 |
Sep 5, 2023 | 1.0000 | 1.0200 | 0.9510 | 0.9700 | 0.9700 | 21,840 |
Sep 1, 2023 | 0.9950 | 1.0100 | 0.9700 | 0.9700 | 0.9700 | 49,734 |
Aug 31, 2023 | 0.9695 | 1.0400 | 0.9695 | 0.9801 | 0.9801 | 27,461 |
Aug 30, 2023 | 0.9700 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 36,518 |
Aug 29, 2023 | 0.9600 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 35,994 |
Aug 28, 2023 | 0.9900 | 1.0400 | 0.9208 | 1.0000 | 1.0000 | 53,879 |
Aug 25, 2023 | 1.0000 | 1.0500 | 0.9900 | 0.9999 | 0.9999 | 215,697 |
Aug 24, 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 25,182 |
Aug 23, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 30,194 |
Aug 22, 2023 | 1.1000 | 1.1000 | 0.9875 | 1.0600 | 1.0600 | 40,791 |
Aug 21, 2023 | 1.0640 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 72,662 |
Aug 18, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 18,658 |
Aug 17, 2023 | 1.1000 | 1.1400 | 1.0300 | 1.0600 | 1.0600 | 150,025 |
Aug 16, 2023 | 1.1656 | 1.2100 | 1.1050 | 1.1100 | 1.1100 | 19,372 |
Aug 15, 2023 | 1.2200 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 9,553 |
Aug 14, 2023 | 1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 16,179 |
Aug 11, 2023 | 1.1400 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 37,754 |
Aug 10, 2023 | 1.1400 | 1.2210 | 1.1200 | 1.1800 | 1.1800 | 84,136 |
Aug 9, 2023 | 1.2700 | 1.3100 | 1.2201 | 1.2500 | 1.2500 | 13,497 |
Aug 8, 2023 | 1.3600 | 1.3700 | 1.2100 | 1.2100 | 1.2100 | 11,941 |
Aug 7, 2023 | 1.2400 | 1.3600 | 1.1500 | 1.3100 | 1.3100 | 46,216 |
Aug 4, 2023 | 1.4000 | 1.4700 | 1.1900 | 1.1900 | 1.1900 | 45,854 |
Aug 3, 2023 | 1.3900 | 1.4400 | 1.3404 | 1.4000 | 1.4000 | 24,497 |
Aug 2, 2023 | 1.4300 | 1.4600 | 1.3400 | 1.3800 | 1.3800 | 30,197 |
Aug 1, 2023 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 14,900 |
Jul 31, 2023 | 1.3500 | 1.4300 | 1.2900 | 1.2900 | 1.2900 | 26,461 |
Jul 28, 2023 | 1.2900 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 18,469 |
Jul 27, 2023 | 1.3700 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 23,282 |
Jul 26, 2023 | 1.3800 | 1.3800 | 1.3122 | 1.3400 | 1.3400 | 24,867 |
Jul 25, 2023 | 1.2600 | 1.3800 | 1.2500 | 1.3800 | 1.3800 | 28,865 |
Jul 24, 2023 | 1.2800 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 9,654 |
Jul 21, 2023 | 1.3100 | 1.3800 | 1.2100 | 1.2100 | 1.2100 | 24,774 |
Jul 20, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 18,264 |
Jul 19, 2023 | 1.2500 | 1.3800 | 1.2400 | 1.3300 | 1.3300 | 23,564 |
Jul 18, 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1800 | 1.1800 | 12,610 |
Jul 17, 2023 | 1.2800 | 1.3200 | 1.1305 | 1.1800 | 1.1800 | 28,756 |
Jul 14, 2023 | 1.3200 | 1.3312 | 1.1800 | 1.1900 | 1.1900 | 36,350 |
Jul 13, 2023 | 1.3800 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 48,124 |
Jul 12, 2023 | 1.3800 | 1.3800 | 1.2400 | 1.3100 | 1.3100 | 24,918 |
Jul 11, 2023 | 1.3800 | 1.3900 | 1.3706 | 1.3800 | 1.3800 | 9,406 |
Jul 10, 2023 | 1.2400 | 1.3700 | 1.2400 | 1.3600 | 1.3600 | 11,933 |
Jul 7, 2023 | 1.2500 | 1.4000 | 1.2500 | 1.3800 | 1.3800 | 28,083 |
Jul 6, 2023 | 1.2200 | 1.3000 | 1.1200 | 1.2500 | 1.2500 | 29,554 |
Jul 5, 2023 | 1.3200 | 1.3600 | 1.1226 | 1.2000 | 1.2000 | 72,665 |
Jul 3, 2023 | 1.3100 | 1.3600 | 1.2950 | 1.3600 | 1.3600 | 9,985 |
Jun 30, 2023 | 1.3100 | 1.3700 | 1.2939 | 1.3600 | 1.3600 | 130,877 |
Jun 29, 2023 | 1.2250 | 1.3500 | 1.2050 | 1.3400 | 1.3400 | 18,869 |
Jun 28, 2023 | 1.2600 | 1.2600 | 1.1810 | 1.2000 | 1.2000 | 38,218 |
Jun 27, 2023 | 1.1700 | 1.1899 | 1.1300 | 1.1700 | 1.1700 | 42,426 |
Jun 26, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 28,269 |
Jun 23, 2023 | 1.2000 | 1.2600 | 1.0800 | 1.2500 | 1.2500 | 118,377 |
Jun 22, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 11,275 |
Jun 21, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 24,939 |
Jun 20, 2023 | 1.1000 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 43,501 |
Jun 16, 2023 | 1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 108,510 |
Jun 15, 2023 | 1.2700 | 1.2700 | 1.1100 | 1.1400 | 1.1400 | 84,356 |
Jun 14, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 45,879 |
Jun 13, 2023 | 1.2500 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 111,587 |
Jun 12, 2023 | 1.2500 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 28,117 |
Jun 9, 2023 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 38,001 |
Jun 8, 2023 | 1.2100 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 19,383 |
Jun 7, 2023 | 1.2100 | 1.2700 | 1.1901 | 1.2200 | 1.2200 | 23,589 |
Jun 6, 2023 | 1.2300 | 1.2600 | 1.2201 | 1.2300 | 1.2300 | 9,820 |
Jun 5, 2023 | 1.2700 | 1.2700 | 1.1438 | 1.2700 | 1.2700 | 67,870 |
Jun 2, 2023 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | 1.2200 | 20,678 |
Jun 1, 2023 | 1.2100 | 1.2600 | 1.2060 | 1.2200 | 1.2200 | 9,802 |
May 31, 2023 | 1.2837 | 1.2900 | 1.1200 | 1.2700 | 1.2700 | 55,295 |
May 30, 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 29,769 |
May 26, 2023 | 1.1500 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 30,660 |
May 25, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 7,098 |
May 24, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 44,682 |
May 23, 2023 | 1.2300 | 1.3300 | 1.0800 | 1.1300 | 1.1300 | 65,725 |
May 22, 2023 | 1.2900 | 1.2900 | 1.1500 | 1.2000 | 1.2000 | 194,123 |
May 19, 2023 | 1.0700 | 1.2900 | 1.0700 | 1.2300 | 1.2300 | 110,474 |
May 18, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 22,911 |
May 17, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 37,729 |
May 16, 2023 | 1.1500 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 175,897 |
May 15, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 43,706 |
May 12, 2023 | 1.2500 | 1.2500 | 1.0500 | 1.0700 | 1.0700 | 264,604 |
May 11, 2023 | 1.1200 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 79,878 |
May 10, 2023 | 1.2200 | 1.2699 | 1.1150 | 1.1400 | 1.1400 | 105,977 |
May 9, 2023 | 1.2100 | 1.2700 | 1.1000 | 1.1800 | 1.1800 | 209,635 |
May 8, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 31,860 |
May 5, 2023 | 1.0800 | 1.2700 | 1.0500 | 1.2500 | 1.2500 | 62,941 |
May 4, 2023 | 1.2800 | 1.3100 | 1.0600 | 1.0600 | 1.0600 | 269,643 |
May 3, 2023 | 1.2400 | 1.3272 | 1.2000 | 1.2100 | 1.2100 | 102,204 |
May 2, 2023 | 1.4000 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 96,284 |
May 1, 2023 | 1.7550 | 1.7900 | 1.2000 | 1.3200 | 1.3200 | 326,345 |
Apr 28, 2023 | 1.6500 | 1.8000 | 1.5800 | 1.8000 | 1.8000 | 108,525 |
Apr 27, 2023 | 1.4300 | 1.6900 | 1.3800 | 1.5700 | 1.5700 | 65,279 |
Apr 26, 2023 | 1.5800 | 1.6000 | 1.3700 | 1.3700 | 1.3700 | 173,492 |
Related Tickers
VAPO Vapotherm, Inc.
1.2564
-0.76%
BBLGW Bone Biologics Corporation
23.04
+15.14%
ELUT Elutia Inc.
2.8900
+2.30%
SSKN STRATA Skin Sciences, Inc.
0.5292
-5.50%
BJDX Bluejay Diagnostics, Inc.
0.5510
-9.67%
TNON Tenon Medical, Inc.
0.7300
-4.53%
ALCAR.PA Carmat SA
3.2350
-6.50%
TLIS Talis Biomedical Corporation
9.00
-1.10%
FNA Paragon 28, Inc.
8.97
-6.95%
AFIB Acutus Medical, Inc.
0.1634
-2.04%