HKSE - Delayed Quote HKD
MicroTech Medical (Hangzhou) Co., Ltd. (2235.HK)
6.500
+0.270
+(4.33%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD 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, 2025 | 6.350 | 6.920 | 6.300 | 6.500 | 6.500 | 76,500 |
| Apr 24, 2025 | 6.370 | 6.370 | 6.270 | 6.230 | 6.230 | 29,500 |
| Apr 23, 2025 | 6.060 | 6.120 | 6.060 | 6.120 | 6.120 | 13,500 |
| Apr 22, 2025 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 17,000 |
| Apr 17, 2025 | 5.900 | 5.910 | 5.900 | 5.900 | 5.900 | 6,200 |
| Apr 16, 2025 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 353,900 |
| Apr 15, 2025 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 200 |
| Apr 14, 2025 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | - |
| Apr 11, 2025 | 5.960 | 6.100 | 5.930 | 6.000 | 6.000 | 17,200 |
| Apr 10, 2025 | 5.960 | 5.960 | 5.890 | 5.890 | 5.890 | 90,200 |
| Apr 9, 2025 | 5.810 | 5.990 | 5.800 | 5.910 | 5.910 | 127,011 |
| Apr 8, 2025 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 18,400 |
| Apr 7, 2025 | 6.250 | 6.250 | 5.920 | 5.920 | 5.920 | 105,700 |
| Apr 3, 2025 | 6.680 | 6.740 | 6.490 | 6.600 | 6.600 | 42,600 |
| Apr 2, 2025 | 6.630 | 6.650 | 6.500 | 6.550 | 6.550 | 45,400 |
| Apr 1, 2025 | 6.040 | 6.700 | 6.040 | 6.630 | 6.630 | 143,800 |
| Mar 31, 2025 | 6.020 | 6.650 | 6.020 | 6.300 | 6.300 | 233,800 |
| Mar 28, 2025 | 6.200 | 6.200 | 5.960 | 5.960 | 5.960 | 37,600 |
| Mar 27, 2025 | 6.120 | 6.400 | 5.980 | 6.160 | 6.160 | 107,600 |
| Mar 26, 2025 | 6.300 | 6.390 | 5.900 | 6.130 | 6.130 | 46,400 |
| Mar 25, 2025 | 6.710 | 6.740 | 5.950 | 6.700 | 6.700 | 174,400 |
| Mar 24, 2025 | 6.370 | 6.880 | 5.810 | 6.530 | 6.530 | 175,900 |
| Mar 21, 2025 | 5.700 | 6.290 | 5.410 | 6.190 | 6.190 | 35,600 |
| Mar 20, 2025 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| Mar 19, 2025 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 12,400 |
| Mar 18, 2025 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 900 |
| Mar 17, 2025 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | - |
| Mar 14, 2025 | 5.840 | 5.840 | 5.320 | 5.580 | 5.580 | 12,700 |
| Mar 13, 2025 | 5.990 | 5.990 | 5.770 | 5.830 | 5.830 | 62,200 |
| Mar 12, 2025 | 5.150 | 5.770 | 5.150 | 5.720 | 5.720 | 73,800 |
| Mar 11, 2025 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| Mar 10, 2025 | 4.860 | 5.150 | 4.860 | 5.120 | 5.120 | 4,604,800 |
| Mar 7, 2025 | 4.800 | 4.820 | 4.660 | 4.820 | 4.820 | 50,600 |
| Mar 6, 2025 | 4.730 | 4.730 | 4.660 | 4.680 | 4.680 | 25,000 |
| Mar 5, 2025 | 4.760 | 4.880 | 4.760 | 4.780 | 4.780 | 15,800 |
| Mar 4, 2025 | 5.090 | 5.120 | 4.730 | 4.760 | 4.760 | 109,093 |
| Mar 3, 2025 | 4.830 | 4.860 | 4.830 | 4.860 | 4.860 | 7,000 |
| Feb 28, 2025 | 4.880 | 4.880 | 4.830 | 4.830 | 4.830 | 11,400 |
| Feb 27, 2025 | 4.790 | 4.850 | 4.700 | 4.730 | 4.730 | 30,300 |
| Feb 26, 2025 | 4.850 | 4.890 | 4.610 | 4.700 | 4.700 | 4,700 |
| Feb 25, 2025 | 4.830 | 4.830 | 4.570 | 4.750 | 4.750 | 83,506 |
| Feb 24, 2025 | 5.050 | 5.050 | 4.660 | 4.740 | 4.740 | 66,800 |
| Feb 21, 2025 | 5.100 | 5.220 | 4.800 | 4.950 | 4.950 | 19,000 |
| Feb 20, 2025 | 5.110 | 5.190 | 5.000 | 5.000 | 5.000 | 23,700 |
| Feb 19, 2025 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
| Feb 18, 2025 | 5.300 | 5.300 | 4.980 | 5.150 | 5.150 | 4,900 |
| Feb 17, 2025 | 5.200 | 5.300 | 5.000 | 5.230 | 5.230 | 3,200 |
| Feb 14, 2025 | 5.000 | 5.020 | 4.720 | 4.980 | 4.980 | 10,000 |
| Feb 13, 2025 | 4.840 | 4.960 | 4.600 | 4.900 | 4.900 | 82,706 |
| Feb 12, 2025 | 5.000 | 5.200 | 4.800 | 4.840 | 4.840 | 6,400 |
| Feb 11, 2025 | 5.030 | 5.030 | 4.840 | 4.900 | 4.900 | 10,500 |
| Feb 10, 2025 | 5.200 | 5.200 | 4.760 | 5.030 | 5.030 | 15,500 |
| Feb 7, 2025 | 5.120 | 5.120 | 4.960 | 5.100 | 5.100 | 1,000 |
| Feb 6, 2025 | 5.020 | 5.020 | 4.920 | 5.020 | 5.020 | 4,400 |
| Feb 5, 2025 | 5.500 | 5.400 | 4.850 | 5.020 | 5.020 | 4,700 |
| Feb 4, 2025 | 5.190 | 5.190 | 4.510 | 5.190 | 5.190 | 60,300 |
| Feb 3, 2025 | 5.680 | 5.680 | 4.110 | 5.240 | 5.240 | 48,100 |
| Jan 28, 2025 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | - |
| Jan 27, 2025 | 5.170 | 5.170 | 4.000 | 5.000 | 5.000 | 133,800 |
| Jan 24, 2025 | 4.900 | 5.300 | 4.880 | 5.220 | 5.220 | 20,300 |
| Jan 23, 2025 | 5.110 | 5.110 | 4.810 | 4.850 | 4.850 | 55,100 |
| Jan 22, 2025 | 5.210 | 5.210 | 5.000 | 5.160 | 5.160 | 58,492 |
| Jan 21, 2025 | 5.310 | 5.330 | 5.110 | 5.260 | 5.260 | 24,000 |
| Jan 20, 2025 | 5.300 | 5.360 | 4.900 | 5.360 | 5.360 | 55,400 |
| Jan 17, 2025 | 5.300 | 5.300 | 5.100 | 5.280 | 5.280 | 9,600 |
| Jan 16, 2025 | 5.450 | 5.480 | 5.120 | 5.360 | 5.360 | 64,600 |
| Jan 15, 2025 | 5.500 | 5.500 | 5.220 | 5.500 | 5.500 | 3,000 |
| Jan 14, 2025 | 5.390 | 5.480 | 5.260 | 5.450 | 5.450 | 14,800 |
| Jan 13, 2025 | 5.440 | 5.590 | 5.200 | 5.450 | 5.450 | 4,800 |
| Jan 10, 2025 | 5.490 | 5.550 | 5.030 | 5.500 | 5.500 | 68,100 |
| Jan 9, 2025 | 5.590 | 5.590 | 5.100 | 5.550 | 5.550 | 40,600 |
| Jan 8, 2025 | 5.620 | 5.680 | 5.410 | 5.650 | 5.650 | 4,900 |
| Jan 7, 2025 | 5.640 | 5.690 | 5.430 | 5.680 | 5.680 | 23,100 |
| Jan 6, 2025 | 5.960 | 5.960 | 5.510 | 5.700 | 5.700 | 16,500 |
| Jan 3, 2025 | 5.830 | 5.840 | 5.600 | 5.790 | 5.790 | 20,800 |
| Jan 2, 2025 | 6.080 | 6.080 | 5.600 | 5.890 | 5.890 | 132,900 |
| Dec 31, 2024 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | - |
| Dec 30, 2024 | 5.930 | 6.040 | 5.760 | 6.020 | 6.020 | 403,600 |
| Dec 27, 2024 | 6.070 | 6.070 | 5.620 | 5.990 | 5.990 | 105,800 |
| Dec 24, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | - |
| Dec 23, 2024 | 5.740 | 5.800 | 5.310 | 5.800 | 5.800 | 66,900 |
| Dec 20, 2024 | 5.440 | 5.810 | 5.120 | 5.810 | 5.810 | 329,300 |
| Dec 19, 2024 | 5.180 | 5.600 | 5.060 | 5.500 | 5.500 | 119,900 |
| Dec 18, 2024 | 5.290 | 5.450 | 4.950 | 5.240 | 5.240 | 149,600 |
| Dec 17, 2024 | 5.100 | 5.290 | 4.950 | 5.290 | 5.290 | 52,900 |
| Dec 16, 2024 | 5.070 | 5.100 | 4.700 | 5.100 | 5.100 | 44,600 |
| Dec 13, 2024 | 4.800 | 5.120 | 4.660 | 5.060 | 5.060 | 120,600 |
| Dec 12, 2024 | 4.680 | 4.870 | 4.500 | 4.800 | 4.800 | 180,000 |
| Dec 11, 2024 | 4.590 | 4.750 | 4.560 | 4.700 | 4.700 | 48,800 |
| Dec 10, 2024 | 4.590 | 4.650 | 4.550 | 4.550 | 4.550 | 9,800 |
| Dec 9, 2024 | 4.510 | 4.610 | 4.340 | 4.600 | 4.600 | 144,300 |
| Dec 6, 2024 | 4.580 | 4.680 | 4.680 | 4.680 | 4.680 | 4,000 |
| Dec 5, 2024 | 4.620 | 4.620 | 4.470 | 4.570 | 4.570 | 11,600 |
| Dec 4, 2024 | 4.560 | 4.680 | 4.550 | 4.620 | 4.620 | 400 |
| Dec 3, 2024 | 4.620 | 4.680 | 4.550 | 4.590 | 4.590 | 19,800 |
| Dec 2, 2024 | 4.660 | 4.660 | 4.580 | 4.640 | 4.640 | 13,700 |
| Nov 29, 2024 | 4.600 | 4.780 | 4.550 | 4.780 | 4.780 | 65,900 |
| Nov 28, 2024 | 4.420 | 4.660 | 4.390 | 4.660 | 4.660 | 5,600 |
| Nov 27, 2024 | 4.360 | 4.660 | 4.300 | 4.550 | 4.550 | 4,100 |
| Nov 26, 2024 | 4.600 | 4.680 | 4.600 | 4.500 | 4.500 | 8,200 |
| Nov 25, 2024 | 4.500 | 4.600 | 4.330 | 4.500 | 4.500 | 4,500 |
| Nov 22, 2024 | 4.380 | 4.500 | 4.260 | 4.500 | 4.500 | 42,700 |
| Nov 21, 2024 | 4.360 | 4.420 | 4.320 | 4.420 | 4.420 | 84,800 |
| Nov 20, 2024 | 4.400 | 4.500 | 4.360 | 4.500 | 4.500 | 22,600 |
| Nov 19, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| Nov 18, 2024 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 12,600 |
| Nov 15, 2024 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 64,700 |
| Nov 14, 2024 | 4.540 | 4.570 | 4.500 | 4.570 | 4.570 | 81,500 |
| Nov 13, 2024 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 18,800 |
| Nov 12, 2024 | 4.600 | 4.700 | 4.430 | 4.600 | 4.600 | 49,900 |
| Nov 11, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 4.600 | 2,200 |
| Nov 8, 2024 | 4.360 | 4.580 | 4.360 | 4.500 | 4.500 | 76,000 |
| Nov 7, 2024 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | - |
| Nov 6, 2024 | 4.260 | 4.350 | 4.300 | 4.350 | 4.350 | 7,700 |
| Nov 5, 2024 | 4.300 | 4.370 | 4.280 | 4.350 | 4.350 | 16,500 |
| Nov 4, 2024 | 4.300 | 4.500 | 4.300 | 4.400 | 4.400 | 11,500 |
| Nov 1, 2024 | 4.340 | 4.340 | 4.200 | 4.360 | 4.360 | 19,300 |
| Oct 31, 2024 | 4.380 | 4.450 | 4.380 | 4.400 | 4.400 | 2,400 |
| Oct 30, 2024 | 4.360 | 4.440 | 4.330 | 4.440 | 4.440 | 14,400 |
| Oct 29, 2024 | 4.410 | 4.460 | 4.450 | 4.460 | 4.460 | 1,600 |
| Oct 28, 2024 | 4.400 | 4.410 | 4.330 | 4.410 | 4.410 | 57,400 |
| Oct 25, 2024 | 4.300 | 4.410 | 4.300 | 4.410 | 4.410 | 45,200 |
| Oct 24, 2024 | 4.260 | 4.480 | 4.060 | 4.410 | 4.410 | 22,600 |
| Oct 23, 2024 | 4.340 | 4.340 | 4.230 | 4.260 | 4.260 | 1,709,901 |
| Oct 22, 2024 | 4.350 | 4.370 | 4.330 | 4.370 | 4.370 | 2,800 |
| Oct 21, 2024 | 4.340 | 4.360 | 4.260 | 4.350 | 4.350 | 14,000 |
| Oct 18, 2024 | 4.340 | 4.380 | 4.270 | 4.340 | 4.340 | 2,900 |
| Oct 17, 2024 | 4.230 | 4.390 | 4.230 | 4.340 | 4.340 | 2,800 |
| Oct 16, 2024 | 4.170 | 4.340 | 4.120 | 4.230 | 4.230 | 1,131,700 |
| Oct 15, 2024 | 4.220 | 4.310 | 4.180 | 4.180 | 4.180 | 216,400 |
| Oct 14, 2024 | 4.000 | 4.360 | 4.000 | 4.220 | 4.220 | 24,000 |
| Oct 10, 2024 | 4.280 | 4.500 | 4.220 | 4.500 | 4.500 | 2,100 |
| Oct 9, 2024 | 4.320 | 4.370 | 4.080 | 4.280 | 4.280 | 144,900 |
| Oct 8, 2024 | 4.640 | 4.650 | 4.170 | 4.320 | 4.320 | 141,800 |
| Oct 7, 2024 | 4.420 | 4.600 | 4.420 | 4.530 | 4.530 | 114,400 |
| Oct 4, 2024 | 4.420 | 4.450 | 4.340 | 4.420 | 4.420 | 154,089 |
| Oct 3, 2024 | 4.550 | 4.560 | 4.320 | 4.420 | 4.420 | 66,100 |
| Oct 2, 2024 | 4.210 | 4.560 | 4.210 | 4.550 | 4.550 | 150,400 |
| Sep 30, 2024 | 3.870 | 4.240 | 3.870 | 4.210 | 4.210 | 43,800 |
| Sep 27, 2024 | 3.780 | 4.020 | 3.750 | 4.000 | 4.000 | 157,100 |
| Sep 26, 2024 | 3.750 | 3.780 | 3.740 | 3.750 | 3.750 | 39,500 |
| Sep 25, 2024 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 1,500 |
| Sep 24, 2024 | 3.620 | 3.690 | 3.600 | 3.690 | 3.690 | 3,600 |
| Sep 23, 2024 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 19,800 |
| Sep 20, 2024 | 3.560 | 3.690 | 3.470 | 3.690 | 3.690 | 68,000 |
| Sep 19, 2024 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 38,200 |
| Sep 17, 2024 | 3.600 | 3.640 | 3.540 | 3.560 | 3.560 | 26,100 |
| Sep 16, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10,900 |
| Sep 13, 2024 | 3.790 | 3.790 | 3.310 | 3.600 | 3.600 | 472,800 |
| Sep 12, 2024 | 3.810 | 3.810 | 3.790 | 3.800 | 3.800 | 12,300 |
| Sep 11, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | - |
| Sep 10, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 700 |
| Sep 9, 2024 | 3.660 | 3.660 | 3.660 | 3.690 | 3.690 | 200 |
| Sep 5, 2024 | 3.620 | 3.740 | 3.580 | 3.740 | 3.740 | 10,700 |
| Sep 4, 2024 | 3.680 | 3.690 | 3.620 | 3.690 | 3.690 | 21,500 |
| Sep 3, 2024 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 17,800 |
| Sep 2, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | - |
| Aug 30, 2024 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 8,500 |
| Aug 29, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| Aug 28, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| Aug 27, 2024 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 1,100 |
| Aug 26, 2024 | 3.790 | 3.800 | 3.680 | 3.800 | 3.800 | 3,700 |
| Aug 23, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| Aug 22, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 |
| Aug 21, 2024 | 3.700 | 3.710 | 3.700 | 3.700 | 3.700 | 3,700 |
| Aug 20, 2024 | 3.720 | 3.800 | 3.710 | 3.800 | 3.800 | 10,300 |
| Aug 19, 2024 | 3.710 | 3.710 | 3.700 | 3.720 | 3.720 | 105,800 |
| Aug 16, 2024 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 238,100 |
| Aug 15, 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 115,200 |
| Aug 14, 2024 | 3.850 | 3.850 | 3.700 | 3.830 | 3.830 | 136,900 |
| Aug 13, 2024 | 3.700 | 3.760 | 3.700 | 3.700 | 3.700 | 196,700 |
| Aug 12, 2024 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 39,500 |
| Aug 9, 2024 | 3.690 | 3.790 | 3.690 | 3.770 | 3.770 | 5,900 |
| Aug 8, 2024 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 300 |
| Aug 7, 2024 | 3.680 | 3.740 | 3.670 | 3.740 | 3.740 | 10,900 |
| Aug 6, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| Aug 5, 2024 | 3.790 | 3.810 | 3.790 | 3.800 | 3.800 | 15,100 |
| Aug 2, 2024 | 3.750 | 3.790 | 3.620 | 3.790 | 3.790 | 191,000 |
| Aug 1, 2024 | 3.820 | 3.830 | 3.780 | 3.830 | 3.830 | 441,700 |
| Jul 31, 2024 | 3.770 | 3.830 | 3.750 | 3.750 | 3.750 | 2,800 |
| Jul 30, 2024 | 3.800 | 3.870 | 3.600 | 3.770 | 3.770 | 53,500 |
| Jul 29, 2024 | 3.650 | 3.800 | 3.580 | 3.800 | 3.800 | 12,088,400 |
| Jul 26, 2024 | 3.580 | 3.590 | 3.520 | 3.580 | 3.580 | 128,200 |
| Jul 25, 2024 | 3.570 | 3.700 | 3.540 | 3.580 | 3.580 | 21,500 |
| Jul 24, 2024 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 76,100 |
| Jul 23, 2024 | 3.590 | 3.650 | 3.510 | 3.650 | 3.650 | 45,500 |
| Jul 22, 2024 | 3.700 | 3.700 | 3.490 | 3.590 | 3.590 | 119,600 |
| Jul 19, 2024 | 3.750 | 3.800 | 3.540 | 3.700 | 3.700 | 159,400 |
| Jul 18, 2024 | 3.780 | 3.780 | 3.600 | 3.750 | 3.750 | 43,100 |
| Jul 17, 2024 | 3.740 | 3.740 | 3.580 | 3.740 | 3.740 | 71,000 |
| Jul 16, 2024 | 3.800 | 3.800 | 3.640 | 3.740 | 3.740 | 112,700 |
| Jul 15, 2024 | 3.800 | 3.790 | 3.700 | 3.750 | 3.750 | 6,100 |
| Jul 12, 2024 | 3.700 | 3.800 | 3.650 | 3.700 | 3.700 | 35,800 |
| Jul 11, 2024 | 3.800 | 3.840 | 3.600 | 3.700 | 3.700 | 84,500 |
| Jul 10, 2024 | 3.780 | 3.800 | 3.660 | 3.800 | 3.800 | 24,800 |
| Jul 9, 2024 | 3.780 | 3.800 | 3.660 | 3.780 | 3.780 | 44,100 |
| Jul 8, 2024 | 3.840 | 3.840 | 3.660 | 3.780 | 3.780 | 87,800 |
| Jul 5, 2024 | 3.920 | 3.920 | 3.690 | 3.810 | 3.810 | 40,600 |
| Jul 4, 2024 | 3.940 | 3.940 | 3.750 | 3.830 | 3.830 | 54,500 |
| Jul 3, 2024 | 3.830 | 3.920 | 3.660 | 3.920 | 3.920 | 62,400 |
| Jul 2, 2024 | 3.760 | 3.940 | 3.640 | 3.750 | 3.750 | 216,500 |
| Jun 28, 2024 | 3.830 | 3.890 | 3.620 | 3.820 | 3.820 | 27,900 |
| Jun 27, 2024 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 44,600 |
| Jun 26, 2024 | 3.760 | 3.850 | 3.600 | 3.800 | 3.800 | 100,400 |
| Jun 25, 2024 | 3.840 | 3.840 | 3.640 | 3.760 | 3.760 | 73,000 |
| Jun 24, 2024 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 21,400 |
| Jun 21, 2024 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 45,500 |
| Jun 20, 2024 | 3.850 | 3.850 | 3.760 | 3.850 | 3.850 | 49,200 |
| Jun 19, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 54,900 |
| Jun 18, 2024 | 3.120 | 3.800 | 3.120 | 3.720 | 3.720 | 169,200 |
| Jun 17, 2024 | 3.850 | 3.850 | 3.640 | 3.670 | 3.670 | 265,700 |
| Jun 14, 2024 | 3.680 | 3.800 | 3.660 | 3.750 | 3.750 | 23,300 |
| Jun 13, 2024 | 3.770 | 3.800 | 3.660 | 3.680 | 3.680 | 68,900 |
| Jun 12, 2024 | 3.770 | 4.000 | 3.750 | 3.750 | 3.750 | 44,200 |
| Jun 11, 2024 | 3.780 | 3.870 | 3.630 | 3.730 | 3.730 | 153,500 |
| Jun 7, 2024 | 3.900 | 3.900 | 3.750 | 3.890 | 3.890 | 53,100 |
| Jun 6, 2024 | 3.880 | 3.990 | 3.790 | 3.950 | 3.950 | 63,100 |
| Jun 5, 2024 | 3.970 | 3.970 | 3.850 | 3.960 | 3.960 | 5,200 |
| Jun 4, 2024 | 3.850 | 3.950 | 3.840 | 3.850 | 3.850 | 50,100 |
| Jun 3, 2024 | 4.000 | 4.030 | 3.860 | 3.950 | 3.950 | 140,200 |
| May 31, 2024 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 26,900 |
| May 30, 2024 | 3.850 | 3.990 | 3.680 | 3.900 | 3.900 | 190,000 |
| May 29, 2024 | 3.960 | 4.000 | 3.900 | 3.990 | 3.990 | 24,900 |
| May 28, 2024 | 3.910 | 4.000 | 3.910 | 3.970 | 3.970 | 17,800 |
| May 27, 2024 | 3.980 | 3.980 | 3.600 | 3.920 | 3.920 | 266,000 |
| May 24, 2024 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 6,000 |
| May 23, 2024 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 7,800 |
| May 22, 2024 | 3.990 | 4.000 | 3.910 | 3.950 | 3.950 | 27,500 |
| May 21, 2024 | 4.000 | 4.030 | 3.940 | 4.000 | 4.000 | 507,300 |
| May 20, 2024 | 4.040 | 4.200 | 4.000 | 4.020 | 4.020 | 340,900 |
| May 17, 2024 | 4.100 | 4.100 | 3.990 | 4.000 | 4.000 | 157,500 |
| May 16, 2024 | 3.970 | 4.100 | 3.960 | 4.000 | 4.000 | 172,900 |
| May 14, 2024 | 4.400 | 4.400 | 4.000 | 4.090 | 4.090 | 93,800 |
| May 13, 2024 | 4.100 | 4.150 | 4.040 | 4.040 | 4.040 | 67,400 |
| May 10, 2024 | 4.130 | 4.150 | 4.030 | 4.030 | 4.030 | 47,700 |
| May 9, 2024 | 4.100 | 4.130 | 4.010 | 4.130 | 4.130 | 74,900 |
| May 8, 2024 | 4.100 | 4.200 | 4.000 | 4.070 | 4.070 | 116,900 |
| May 7, 2024 | 4.080 | 4.150 | 4.080 | 4.080 | 4.080 | 34,900 |
| May 6, 2024 | 4.150 | 4.160 | 4.070 | 4.080 | 4.080 | 88,300 |
| May 3, 2024 | 4.080 | 4.120 | 4.050 | 4.100 | 4.100 | 73,100 |
| May 2, 2024 | 4.050 | 4.150 | 4.000 | 4.080 | 4.080 | 152,900 |
| Apr 30, 2024 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 12,500 |
| Apr 29, 2024 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 78,500 |
| Apr 26, 2024 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 43,700 |
| Apr 25, 2024 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 22,400 |
Related Tickers
SRDX Surmodics, Inc.
29.46
+0.20%
LUNG Pulmonx Corporation
5.20
+0.58%
IRIX IRIDEX Corporation
1.2200
+5.17%
CNMD CONMED Corporation
50.71
-0.57%
ZIMV ZimVie Inc.
9.44
+0.21%
STE STERIS plc
225.00
-0.60%
SNN Smith & Nephew plc
26.64
-1.33%
AMBU-B.CO Ambu A/S
116.50
-0.51%
IRTC iRhythm Technologies, Inc.
105.99
+1.15%
IART Integra LifeSciences Holdings Corporation
16.81
+0.66%