NasdaqCM - Nasdaq Real Time Price USD

IceCure Medical Ltd (ICCM)

Compare
1.1350
-0.0050
(-0.44%)
As of 2:26:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.15001.21001.12001.13501.1350155,920
Apr 9, 20251.05001.17001.05001.14001.1400318,700
Apr 8, 20251.15001.17001.07001.07001.0700163,100
Apr 7, 20251.09001.18001.06101.11001.1100264,000
Apr 4, 20251.22001.23001.13001.14001.1400248,700
Apr 3, 20251.22001.24001.20001.23001.2300140,500
Apr 2, 20251.23001.26001.20001.24001.2400106,700
Apr 1, 20251.20001.26001.18001.24001.2400179,800
Mar 31, 20251.11001.22001.10001.17601.1760213,800
Mar 28, 20251.09001.15001.06001.11001.1100221,600
Mar 27, 20251.19001.25001.04001.10501.1050646,200
Mar 26, 20251.21001.21501.11001.14001.1400528,800
Mar 25, 20251.29001.29001.17501.18001.1800380,100
Mar 24, 20251.25001.34001.23601.29001.2900420,000
Mar 21, 20251.27001.27001.23001.25001.2500208,500
Mar 20, 20251.22001.30001.15001.25001.25001,600,400
Mar 19, 20251.48001.50001.43001.48001.4800134,100
Mar 18, 20251.52001.52001.43001.47001.4700399,900
Mar 17, 20251.47001.53001.44001.52001.5200486,600
Mar 14, 20251.39001.45001.38001.42001.4200172,100
Mar 13, 20251.35001.38001.32001.38001.3800257,800
Mar 12, 20251.29001.33001.27001.33001.3300135,400
Mar 11, 20251.30001.33001.27001.31001.3100294,200
Mar 10, 20251.37001.39001.28001.29001.2900212,400
Mar 7, 20251.32001.35001.27001.35001.350070,600
Mar 6, 20251.30001.32001.27001.32001.3200200,900
Mar 5, 20251.30001.35001.26001.29001.2900284,000
Mar 4, 20251.28501.31501.26001.30001.3000288,800
Mar 3, 20251.43001.43801.31001.33001.3300345,100
Feb 28, 20251.42001.42001.36001.36001.3600206,300
Feb 27, 20251.41001.44001.39001.41001.4100272,100
Feb 26, 20251.35001.39001.33101.37001.3700126,600
Feb 25, 20251.37001.44001.30001.35001.3500281,100
Feb 24, 20251.44001.48001.32001.41001.4100371,600
Feb 21, 20251.50001.50001.36001.41001.4100448,700
Feb 20, 20251.55001.55001.42001.50001.5000347,200
Feb 19, 20251.56001.66001.46001.55001.5500821,200
Feb 18, 20251.38001.63001.36501.53001.53002,341,900
Feb 14, 20251.37001.37001.34001.36001.3600129,200
Feb 13, 20251.39001.39001.34001.37001.3700224,300
Feb 12, 20251.35001.38001.32001.35001.3500234,600
Feb 11, 20251.32001.38401.31001.34001.3400355,300
Feb 10, 20251.31001.33001.29001.30001.3000297,900
Feb 7, 20251.31001.31001.28001.28001.2800163,900
Feb 6, 20251.32001.32001.27001.29001.2900224,000
Feb 5, 20251.30001.30001.26501.29001.2900195,800
Feb 4, 20251.26001.29001.22001.28001.2800407,500
Feb 3, 20251.25001.32001.24001.26001.2600179,000
Jan 31, 20251.26201.27701.21001.25001.2500221,000
Jan 30, 20251.25001.27901.22001.25001.2500376,000
Jan 29, 20251.22001.25001.20101.23001.230070,500
Jan 28, 20251.22001.26001.20001.23001.2300159,000
Jan 27, 20251.20001.24001.19001.22001.2200205,800
Jan 24, 20251.26001.28001.22001.24001.2400180,100
Jan 23, 20251.20001.31001.20001.24001.2400568,100
Jan 22, 20251.23001.23001.13001.18001.1800304,800
Jan 21, 20251.27001.27001.20101.23001.2300203,700
Jan 17, 20251.24001.24001.16001.22001.2200287,300
Jan 16, 20251.26001.26401.19001.22001.2200169,100
Jan 15, 20251.27001.27001.17001.23001.2300328,000
Jan 14, 20251.34001.34001.21001.24001.2400408,700
Jan 13, 20251.31001.33001.17001.17501.1750583,800
Jan 10, 20251.28001.31001.21001.30501.3050262,500
Jan 8, 20251.36001.39001.20001.29001.2900431,400
Jan 7, 20251.40001.40001.26001.36001.3600529,800
Jan 6, 20251.44001.44001.33001.37001.3700675,300
Jan 3, 20251.27001.30001.21001.30001.3000853,600
Jan 2, 20251.12001.28001.11001.23001.2300889,400
Dec 31, 20241.12001.12001.08001.10001.1000319,500
Dec 30, 20241.10001.11001.05001.10001.1000275,100
Dec 27, 20241.12001.13001.07001.12001.1200221,700
Dec 26, 20241.14001.14001.10001.12001.1200193,900
Dec 24, 20241.13001.13001.04001.11001.1100307,900
Dec 23, 20241.15001.15001.10001.12001.1200336,400
Dec 20, 20241.15001.19001.11001.12001.1200404,800
Dec 19, 20241.18001.19001.12001.15001.1500341,900
Dec 18, 20241.08001.17001.08001.15501.1550991,400
Dec 17, 20241.02001.10001.00001.08001.0800448,000
Dec 16, 20241.10001.12000.99101.04001.0400547,800
Dec 13, 20240.98301.10000.97001.07001.07001,348,400
Dec 12, 20240.81600.97000.81600.94000.9400827,600
Dec 11, 20240.82000.84000.81000.83500.8350254,200
Dec 10, 20240.83900.83900.79000.81300.8130361,800
Dec 9, 20240.82000.84000.80100.82000.8200204,000
Dec 6, 20240.81100.83500.81000.82000.8200115,300
Dec 5, 20240.83000.85000.79000.82900.8290285,300
Dec 4, 20240.80000.83500.80000.82000.8200212,300
Dec 3, 20240.79100.84300.74000.81000.8100457,100
Dec 2, 20240.84700.85000.80500.81400.8140203,400
Nov 29, 20240.84000.85000.81500.83200.8320196,100
Nov 27, 20240.78000.85000.78000.83200.8320548,700
Nov 26, 20240.82500.89000.76000.78600.78601,718,800
Nov 25, 20240.72900.83000.72500.77700.77701,774,500
Nov 22, 20240.59800.75600.59100.71200.71201,685,400
Nov 21, 20240.59900.61000.56000.59800.5980874,800
Nov 20, 20240.60000.62000.59300.60300.6030687,500
Nov 19, 20240.62000.62000.59000.61000.6100586,800
Nov 18, 20240.63000.63000.59000.60000.6000456,100
Nov 15, 20240.59400.62000.58100.60700.6070433,900
Nov 14, 20240.60100.64000.56000.59000.59001,375,600
Nov 13, 20240.59000.61000.53400.55000.55001,190,200
Nov 12, 20240.61000.61900.59000.59000.5900499,700
Nov 11, 20240.66600.66600.53500.60900.60902,319,900
Nov 8, 20240.72000.75000.65300.65300.65303,366,300
Nov 7, 20240.83000.85300.72000.74000.74002,525,000
Nov 6, 20240.78000.82200.72000.82000.82001,025,600
Nov 5, 20240.86000.86100.78100.79000.7900373,000
Nov 4, 20240.81000.87000.77000.85000.8500619,200
Nov 1, 20240.82100.85000.78000.81100.8110302,100
Oct 31, 20240.84000.87000.72000.82000.8200913,200
Oct 30, 20240.80000.90000.79100.84500.84501,470,200
Oct 29, 20240.70000.83900.70000.78000.78002,776,000
Oct 28, 20240.62000.68000.60000.66000.6600919,800
Oct 25, 20240.55500.64800.55000.62000.6200861,900
Oct 24, 20240.55100.56500.53100.55000.5500275,800
Oct 23, 20240.56500.56500.54000.55000.5500279,200
Oct 22, 20240.55000.58100.53500.56900.5690347,700
Oct 21, 20240.58000.62000.56000.57500.57501,150,700
Oct 18, 20240.54000.54000.53000.53500.5350206,400
Oct 17, 20240.53300.53800.51000.52900.5290348,900
Oct 16, 20240.57900.58000.52100.54000.5400763,200
Oct 15, 20240.60000.61000.57900.58000.5800207,000
Oct 14, 20240.57000.60500.56000.59000.5900515,500
Oct 11, 20240.57000.59700.56200.56400.5640175,900
Oct 10, 20240.57400.58800.55700.57000.5700212,400
Oct 9, 20240.58200.59100.57000.58000.5800162,700
Oct 8, 20240.62000.62700.48000.59200.5920535,200
Oct 7, 20240.62000.62500.59000.59600.5960980,400
Oct 4, 20240.61000.62500.60500.60700.6070409,600
Oct 3, 20240.60500.61500.60000.61200.6120413,300
Oct 2, 20240.60900.62800.59600.60000.6000243,000
Oct 1, 20240.61900.62000.59500.61000.6100305,900
Sep 30, 20240.61400.62000.61000.61000.6100174,600
Sep 27, 20240.61000.62500.60000.62500.6250414,500
Sep 26, 20240.64000.64500.60500.61000.6100478,600
Sep 25, 20240.62900.62900.60200.60500.6050176,000
Sep 24, 20240.64000.64000.61000.61300.6130364,600
Sep 23, 20240.64000.64000.63000.63800.6380131,900
Sep 20, 20240.65000.65000.62000.64000.6400140,700
Sep 19, 20240.68000.68000.64000.65000.6500720,200
Sep 18, 20240.63500.69000.63500.64700.64701,131,000
Sep 17, 20240.61900.65000.61500.64000.6400466,700
Sep 16, 20240.62000.64000.60100.61500.6150234,800
Sep 13, 20240.64900.64900.61800.62000.6200427,300
Sep 12, 20240.62000.64000.60400.63000.6300583,500
Sep 11, 20240.64000.64000.61000.61700.6170173,100
Sep 10, 20240.62000.64000.61600.62600.626073,000
Sep 9, 20240.62600.66000.60100.63500.6350296,200
Sep 6, 20240.65000.67000.62600.62600.6260119,000
Sep 5, 20240.63900.65500.63000.64000.640066,900
Sep 4, 20240.65000.65500.62700.63900.6390161,600
Sep 3, 20240.65400.65500.63300.64300.6430214,900
Aug 30, 20240.64000.65500.63300.64200.6420152,300
Aug 29, 20240.65300.65300.63000.64000.6400323,000
Aug 28, 20240.68300.69000.65000.65300.6530428,100
Aug 27, 20240.68000.71000.66000.69000.6900307,500
Aug 26, 20240.74000.74000.69000.69000.6900415,600
Aug 23, 20240.68900.73000.68700.71700.7170428,700
Aug 22, 20240.73900.73900.67000.69500.6950618,700
Aug 21, 20240.76000.76000.67800.74700.74701,179,700
Aug 20, 20240.68500.88000.66000.75500.75504,731,200
Aug 19, 20240.60900.66000.58600.63900.6390653,600
Aug 16, 20240.56000.60300.56000.59000.5900480,000
Aug 15, 20240.56500.58500.54600.57800.57801,145,200
Aug 14, 20240.61800.64200.58500.59000.59006,177,600
Aug 13, 20240.61000.62300.60100.61400.6140205,900
Aug 12, 20240.60000.64000.59200.60900.6090252,600
Aug 9, 20240.62000.62000.58000.60500.6050301,200
Aug 8, 20240.60000.66000.60000.61700.6170366,400
Aug 7, 20240.61000.61000.59000.60400.6040601,700
Aug 6, 20240.62300.63600.61000.61500.6150113,200
Aug 5, 20240.56000.64500.56000.61000.6100410,400
Aug 2, 20240.66000.67500.64000.65800.6580153,300
Aug 1, 20240.71000.71000.66100.66300.6630433,100
Jul 31, 20240.74000.74000.66000.70400.7040372,300
Jul 30, 20240.76000.76000.71000.72900.7290380,200
Jul 29, 20240.72500.74000.70200.73800.7380353,500
Jul 26, 20240.77000.79900.70000.76300.7630596,500
Jul 25, 20240.83000.83900.77000.80000.8000674,500
Jul 24, 20240.83000.84000.78200.82000.8200571,000
Jul 23, 20240.72000.83000.69700.83000.83002,690,100
Jul 22, 20240.72000.72000.62000.69700.69701,880,400
Jul 19, 20240.74200.75200.74000.74600.74609,600
Jul 18, 20240.74000.77800.74000.75000.750082,600
Jul 17, 20240.74100.76000.74100.75000.750052,500
Jul 16, 20240.77000.77000.74800.75900.7590124,800
Jul 15, 20240.75000.75000.73000.75000.7500104,600
Jul 12, 20240.75000.77000.74000.75000.7500106,800
Jul 11, 20240.74200.77000.73000.73900.739096,500
Jul 10, 20240.75000.75000.73000.75000.750063,500
Jul 9, 20240.77000.79000.73000.74000.7400341,300
Jul 8, 20240.73300.76800.73000.74800.748062,700
Jul 5, 20240.72100.76700.72100.73000.730063,300
Jul 3, 20240.74000.74700.70500.73900.739050,900
Jul 2, 20240.71600.77900.70900.74100.7410221,700
Jul 1, 20240.77000.77000.72000.73500.7350719,100
Jun 28, 20240.73500.75500.72000.74000.740044,600
Jun 27, 20240.74000.78000.72000.75500.755035,100
Jun 26, 20240.74000.75000.73000.74400.744057,100
Jun 25, 20240.78000.80000.75000.75100.7510174,500
Jun 24, 20240.72000.78000.72000.76700.7670117,700
Jun 21, 20240.74000.74000.71000.73600.736039,200
Jun 20, 20240.78000.80000.70000.74500.7450360,100
Jun 18, 20240.78000.81000.75100.78900.7890100,500
Jun 17, 20240.80000.86700.76000.77000.7700153,300
Jun 14, 20240.75000.82400.75000.81900.819057,300
Jun 13, 20240.79100.79100.75000.76000.7600113,200
Jun 12, 20240.76000.77000.73000.75000.7500410,700
Jun 11, 20240.76000.77700.76000.77000.770099,300
Jun 10, 20240.78500.79000.75800.76000.7600155,300
Jun 7, 20240.74800.77000.73000.75800.7580131,200
Jun 6, 20240.84700.84700.67000.74000.74001,447,600
Jun 5, 20240.95200.96000.80000.82000.8200718,500
Jun 4, 20241.03001.03200.94000.97000.9700282,800
Jun 3, 20241.03001.07001.01001.05001.050083,100
May 31, 20241.10001.11001.06001.07001.070037,600
May 30, 20241.06001.08001.06001.06001.060040,400
May 29, 20241.08001.08001.03001.03001.030081,500
May 28, 20241.03001.07801.02001.04001.0400144,900
May 24, 20241.07001.07001.02001.03001.030088,500
May 23, 20241.07001.08201.02001.04001.0400104,700
May 22, 20241.08001.11001.05001.06001.0600133,700
May 21, 20241.07001.10001.06001.09001.0900131,900
May 20, 20241.04001.07001.03901.05001.0500119,300
May 17, 20241.01001.06001.01001.04001.0400137,200
May 16, 20241.17001.18500.99001.02001.02001,401,900
May 15, 20241.13001.21001.13001.20001.2000113,100
May 14, 20241.15001.16701.10001.12001.1200115,800
May 13, 20241.14001.16001.11001.16001.160054,500
May 10, 20241.17001.19001.13001.14001.140082,900
May 9, 20241.17101.19001.16001.17001.1700109,200
May 8, 20241.19001.22001.17001.17001.1700288,400
May 7, 20241.22001.26001.16001.21001.21001,339,300
May 6, 20241.19001.20001.17901.19001.190040,200
May 3, 20241.20001.20001.17401.19001.190077,700
May 2, 20241.18001.20001.16001.18001.1800122,400
May 1, 20241.19001.20001.16001.17001.170048,300
Apr 30, 20241.19001.20001.16001.19001.190066,100
Apr 29, 20241.20001.21001.17001.20001.200070,000
Apr 26, 20241.21001.21801.18001.20001.200060,600
Apr 25, 20241.20001.21001.18001.19001.190075,300
Apr 24, 20241.25001.25001.19001.22001.220094,200
Apr 23, 20241.22001.24001.19001.22001.220067,300
Apr 22, 20241.26001.26001.18001.22001.2200101,000
Apr 19, 20241.23001.23801.17001.21001.2100124,600
Apr 18, 20241.28001.28001.23001.23001.2300105,700
Apr 17, 20241.05001.30001.03001.29001.29001,457,400
Apr 16, 20241.35001.35001.28001.30001.3000862,200
Apr 15, 20241.36001.45001.26001.35001.350012,264,700
Apr 12, 20241.24001.26501.22001.25001.250084,200
Apr 11, 20241.26001.26001.24001.25001.250041,300
Apr 10, 20241.22001.25001.22001.24001.240056,100

Related Tickers

BWAY BrainsWay Ltd.
8.40
-4.11%
 
XYLO Xylo Technologies Ltd.
5.13
-2.29%
 
TNON Tenon Medical, Inc.
1.0750
-6.49%
 
TBIO Telesis Bio, Inc.
1.3900
+275.68%
 
APYX Apyx Medical Corporation
0.8999
-0.01%
 
IINN Inspira Technologies Oxy B.H.N. Ltd.
0.6001
-4.73%
 
RSLS ReShape Lifesciences Inc.
0.5813
+69.85%
 
HUMX.TA Human Xtensions Ltd.
35.10
0.00%
 
SOFW.TA SofWave Medical Ltd.
1,426.00
+5.79%
 
TIVC Tivic Health Systems, Inc.
4.6200
-4.15%