6.00
+0.37
+(6.57%)
At close: January 10 at 4:00:02 PM EST
6.04
+0.04
+(0.67%)
After hours: January 10 at 4:21:54 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 5.90 | 6.04 | 5.79 | 6.00 | 6.00 | 319,200 |
| Jan 8, 2025 | 5.84 | 5.93 | 5.63 | 5.63 | 5.63 | 157,500 |
| Jan 7, 2025 | 5.95 | 5.99 | 5.73 | 5.75 | 5.75 | 422,300 |
| Jan 6, 2025 | 5.53 | 5.61 | 5.45 | 5.61 | 5.61 | 114,600 |
| Jan 3, 2025 | 5.39 | 5.59 | 5.35 | 5.59 | 5.59 | 104,400 |
| Jan 2, 2025 | 5.46 | 5.60 | 5.25 | 5.55 | 5.55 | 65,100 |
| Dec 31, 2024 | 5.58 | 5.59 | 5.40 | 5.58 | 5.58 | 33,700 |
| Dec 30, 2024 | 5.50 | 5.59 | 5.30 | 5.58 | 5.58 | 109,900 |
| Dec 27, 2024 | 5.62 | 5.62 | 5.40 | 5.61 | 5.61 | 234,900 |
| Dec 26, 2024 | 5.50 | 5.60 | 5.40 | 5.49 | 5.49 | 48,600 |
| Dec 24, 2024 | 5.46 | 5.74 | 5.27 | 5.52 | 5.52 | 42,100 |
| Dec 23, 2024 | 5.67 | 5.67 | 5.46 | 5.51 | 5.51 | 45,300 |
| Dec 20, 2024 | 5.70 | 5.75 | 5.55 | 5.58 | 5.58 | 72,000 |
| Dec 19, 2024 | 5.79 | 5.90 | 5.58 | 5.78 | 5.78 | 62,200 |
| Dec 18, 2024 | 5.62 | 5.84 | 5.55 | 5.70 | 5.70 | 177,100 |
| Dec 17, 2024 | 5.64 | 5.75 | 5.40 | 5.66 | 5.66 | 173,900 |
| Dec 16, 2024 | 5.75 | 5.85 | 5.41 | 5.50 | 5.50 | 436,400 |
| Dec 13, 2024 | 6.00 | 6.00 | 5.10 | 5.60 | 5.60 | 2,207,500 |
Related Tickers
PLSE Pulse Biosciences, Inc.
18.47
+0.19%
NXGL NEXGEL, Inc.
3.3900
-1.17%
KRMD KORU Medical Systems, Inc.
3.9600
-1.00%
ATR AptarGroup, Inc.
153.45
-0.45%
DXR Daxor Corporation
8.22
+2.58%
MHUA Meihua International Medical Technologies Co., Ltd.
0.3221
+0.34%
STXS Stereotaxis, Inc.
2.1100
-4.95%
MLSS Milestone Scientific Inc.
1.1800
-6.35%
AZTA Azenta, Inc.
51.70
-0.21%
FEMY Femasys Inc.
1.0800
-0.92%