NasdaqGM - Nasdaq Real Time Price USD

OrthoPediatrics Corp. (KIDS)

23.07
+0.20
+(0.87%)
At close: May 16 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202522.8923.3122.4323.0723.0786,300
May 15, 202522.8822.9522.2922.8722.8772,500
May 14, 202523.4923.6622.5022.8522.85141,900
May 13, 202523.3923.5722.8623.2123.21110,000
May 12, 202522.9123.6822.1723.2723.27222,000
May 9, 202523.0923.3422.0422.0422.04130,300
May 8, 202522.2023.6322.2023.0823.08229,300
May 7, 202521.5323.0321.5322.1822.18259,500
May 6, 202521.0821.6520.7521.4021.40191,800
May 5, 202521.1721.4420.6921.0821.08128,000
May 2, 202521.1721.6820.8321.4021.40117,200
May 1, 202520.8221.3320.4320.9320.93103,300
Apr 30, 202521.3221.9520.6120.8220.8291,400
Apr 29, 202521.7421.9721.3621.5521.55102,000
Apr 28, 202521.5422.2221.1821.7721.7790,000
Apr 25, 202521.5622.2421.0521.5421.54133,400
Apr 24, 202520.9222.0920.2521.7621.7685,600
Apr 23, 202521.2421.9520.4820.7720.77138,100
Apr 22, 202520.6821.0920.3520.7620.76161,600
Apr 21, 202520.8120.8320.2620.5220.52120,100
Apr 17, 202520.7921.1020.2621.0021.00103,600
Apr 16, 202520.8021.1820.4020.5920.59129,900
Apr 15, 202521.4021.5520.8720.9720.97143,500
Apr 14, 202521.5721.8820.3720.9820.98125,200
Apr 11, 202521.3121.9520.8321.1621.16142,000
Apr 10, 202522.5623.4721.2621.3921.39175,200
Apr 9, 202521.8223.3320.7723.0323.03173,000
Apr 8, 202522.3922.6021.2821.7721.77226,100
Apr 7, 202522.6523.6121.0621.8021.80416,800
Apr 4, 202523.7723.9622.3022.7022.70215,100
Apr 3, 202525.2225.7323.5323.6223.62214,400
Apr 2, 202524.6826.4023.8326.3126.31192,100
Apr 1, 202524.5125.2723.8125.0525.05208,200
Mar 31, 202524.3424.7123.6824.6324.63135,800
Mar 28, 202524.6825.2124.2924.7424.74125,100
Mar 27, 202524.4924.9624.1424.7524.75110,500
Mar 26, 202524.9325.1624.3224.4124.4187,900
Mar 25, 202525.5125.6124.5524.9424.94118,500
Mar 24, 202525.2225.8824.8324.8624.86134,200
Mar 21, 202525.5026.2524.7524.9724.97299,900
Mar 20, 202525.4525.6424.8925.5425.54108,500
Mar 19, 202525.2925.3624.4125.1525.1599,700
Mar 18, 202524.9725.5524.3925.4225.42138,000
Mar 17, 202524.9125.4124.7324.9624.96113,400
Mar 14, 202524.9225.3224.7325.0825.0890,800
Mar 13, 202525.6226.0424.4924.7524.7594,400
Mar 12, 202525.4226.0224.7825.5425.54160,400
Mar 11, 202524.5625.7624.1225.7225.72234,600
Mar 10, 202525.0325.6224.4824.4924.49156,600
Mar 7, 202525.0725.6924.6725.3525.35234,100
Mar 6, 202525.2525.6924.3425.1125.11182,100
Mar 5, 202522.2825.6622.2725.6125.61521,200
Mar 4, 202522.7423.4722.1822.8922.89392,600
Mar 3, 202523.3423.6722.9423.1523.15407,000
Feb 28, 202522.7623.2622.4323.2223.22260,400
Feb 27, 202522.8923.4022.6522.8922.89360,600
Feb 26, 202523.0823.8522.8023.0023.00297,000
Feb 25, 202523.5923.9822.4922.9522.95323,700
Feb 24, 202523.9124.3523.0223.4923.49298,900
Feb 21, 202524.5525.0523.5923.7623.76341,800
Feb 20, 202524.2924.9023.9224.3624.36445,600
Feb 19, 202524.6425.0524.0024.3824.38219,400
Feb 18, 202524.5125.2824.1224.8224.82269,800
Feb 14, 202525.1225.4924.5924.6224.62337,400
Feb 13, 202525.1025.3424.0925.0625.06287,400
Feb 12, 202523.7524.9223.7524.9124.91245,100
Feb 11, 202524.2924.6623.9224.1124.11245,500
Feb 10, 202524.5624.8624.1624.5824.58354,500
Feb 7, 202523.5624.4923.2324.2324.23318,200
Feb 6, 202525.1425.3623.5023.7123.71258,400
Feb 5, 202524.4225.2324.1024.6624.66309,100
Feb 4, 202523.9725.9023.4024.2624.26370,400
Feb 3, 202523.7124.7223.4024.0524.05270,600
Jan 31, 202524.0124.8523.8824.0024.00266,100
Jan 30, 202525.1725.4423.5524.1424.14311,400
Jan 29, 202525.0925.3024.6224.8424.84421,500
Jan 28, 202525.7126.3824.9325.0525.05339,700
Jan 27, 202526.3326.3925.5225.6225.62292,500
Jan 24, 202527.0627.3026.3226.3926.39315,500
Jan 23, 202526.5227.1926.2927.1727.17306,300
Jan 22, 202527.1927.5326.8527.1227.12272,900
Jan 21, 202527.3627.6026.7227.2427.24237,200
Jan 17, 202526.6727.2326.0027.1627.16481,400
Jan 16, 202525.9826.5625.7226.5326.53365,200
Jan 15, 202523.7426.1623.7426.0826.08459,700
Jan 14, 202526.0026.0022.6323.5523.55375,600
Jan 13, 202524.3125.3323.5625.0025.00372,000
Jan 10, 202523.6325.0022.9624.4424.44521,600
Jan 8, 202523.9424.2823.5024.1724.17238,900
Jan 7, 202523.7025.0623.6924.1524.15214,500
Jan 6, 202523.4424.2423.4423.7723.77241,900
Jan 3, 202522.9023.7422.5423.3523.35316,600
Jan 2, 202523.4024.0922.4122.8722.87254,300
Dec 31, 202422.7223.2222.6823.1823.18156,000
Dec 30, 202422.6822.8221.7122.5722.57345,100
Dec 27, 202423.2123.6522.5722.8922.89289,200
Dec 26, 202422.3223.4422.2823.3823.38207,700
Dec 24, 202422.6922.7622.4022.5822.58158,900
Dec 23, 202422.2622.7721.9022.6222.62255,800
Dec 20, 202422.4123.2522.3122.3822.38486,600
Dec 19, 202422.5722.9522.1222.5922.59331,000
Dec 18, 202422.4323.1221.8722.3322.33309,600
Dec 17, 202422.1822.9021.8122.4622.46262,900
Dec 16, 202422.0722.6621.9022.2822.28366,100
Dec 13, 202421.8722.5021.0222.1222.12325,900
Dec 12, 202422.9423.1321.6021.9221.92186,200
Dec 11, 202423.0324.0023.0323.0323.03711,700
Dec 10, 202422.2523.5421.5522.9822.98217,400
Dec 9, 202423.4023.5122.3922.4522.45310,000
Dec 6, 202423.3323.6622.7723.1723.17258,800
Dec 5, 202424.0124.6122.9923.1023.10192,900
Dec 4, 202426.2827.1424.2024.3924.39215,600
Dec 3, 202425.7426.3325.5426.1826.18144,800
Dec 2, 202425.7526.1525.5125.9325.93106,900
Nov 29, 202425.3026.3125.3025.9825.9873,300
Nov 27, 202426.1426.5925.3225.3925.39103,100
Nov 26, 202426.0026.5725.0025.9125.91207,900
Nov 25, 202426.6827.5426.2826.6126.61193,300
Nov 22, 202426.4826.8126.1326.3426.3487,000
Nov 21, 202425.6026.7325.3526.4726.47190,800
Nov 20, 202424.2525.5323.9025.5025.50244,200
Nov 19, 202422.5224.9422.5024.3224.32317,000
Nov 18, 202422.8623.5122.6122.8122.81145,800
Nov 15, 202422.9223.5222.4122.9322.93167,000
Nov 14, 202424.2824.3222.5722.6922.69291,100
Nov 13, 202424.6324.6423.9224.2624.26148,600
Nov 12, 202424.8024.8323.7624.0424.04238,100
Nov 11, 202425.8626.4024.7824.9824.98258,400
Nov 8, 202428.0028.0025.2925.7225.72367,400
Nov 7, 202430.5431.2526.4627.4927.49333,300
Nov 6, 202431.2532.0030.2830.9530.95279,600
Nov 5, 202428.4529.9027.9229.8129.81170,100
Nov 4, 202427.2328.8526.9128.7428.74196,900
Nov 1, 202426.7827.5526.7827.3627.36117,600
Oct 31, 202426.7326.9826.0326.5326.5388,000
Oct 30, 202426.3827.6426.3827.0027.00101,600
Oct 29, 202425.8626.9525.3226.5926.5989,500
Oct 28, 202426.1326.5525.8226.1326.1362,100
Oct 25, 202425.6425.9625.4025.6925.6951,800
Oct 24, 202425.9526.8125.5325.6125.6196,900
Oct 23, 202426.4826.5625.6025.8225.8289,300
Oct 22, 202426.5526.8525.7626.6626.66110,200
Oct 21, 202427.5627.5826.3726.7226.72132,300
Oct 18, 202427.0127.6626.9427.5627.5685,100
Oct 17, 202427.7027.9426.2426.8626.86151,800
Oct 16, 202427.3827.9826.9427.7527.75162,000
Oct 15, 202425.9027.3925.8027.0327.03220,500
Oct 14, 202424.5126.0424.3125.9525.95230,600
Oct 11, 202424.1925.2524.1924.6124.61153,200
Oct 10, 202424.0924.5424.0224.2224.22124,700
Oct 9, 202424.5224.7224.2524.4624.4675,400
Oct 8, 202424.7624.9324.3124.5024.50123,800
Oct 7, 202425.8225.8924.3524.7024.70157,900
Oct 4, 202426.1126.2625.4925.9325.9394,900
Oct 3, 202425.6626.0825.1025.6425.64128,200
Oct 2, 202425.7726.2325.1725.8725.87259,600
Oct 1, 202427.2427.2425.6825.8925.89266,900
Sep 30, 202426.3327.1626.2827.1127.11183,300
Sep 27, 202426.6427.0025.7526.4626.46165,000
Sep 26, 202426.7026.7026.0426.1626.16119,500
Sep 25, 202427.2727.2726.0026.2326.23126,600
Sep 24, 202427.4127.5026.5027.1927.19151,500
Sep 23, 202429.0229.0227.2127.2827.28105,800
Sep 20, 202429.0029.7128.4028.7428.74217,400
Sep 19, 202431.0031.0029.0029.2129.21184,400
Sep 18, 202431.0131.4530.0530.0630.06135,100
Sep 17, 202431.3632.3030.9931.0831.08168,400
Sep 16, 202432.7332.9330.9330.9430.94194,000
Sep 13, 202432.6033.1431.3932.2832.28153,600
Sep 12, 202431.3632.3630.9531.6031.60182,300
Sep 11, 202430.4131.6428.9731.2031.20168,000
Sep 10, 202430.6731.2329.9030.6030.60165,300
Sep 9, 202430.8231.3830.0430.5930.59147,000
Sep 6, 202430.0230.8629.7030.6630.66124,100
Sep 5, 202430.8530.8529.3729.8829.88162,300
Sep 4, 202430.4931.4530.4930.6730.6794,500
Sep 3, 202431.4932.0829.9430.5030.50233,500
Aug 30, 202431.3231.9731.0431.9531.95103,500
Aug 29, 202431.9631.9631.0031.2231.2296,800
Aug 28, 202431.3131.7530.9231.6331.6353,900
Aug 27, 202431.7532.0831.1731.5131.51123,100
Aug 26, 202432.9232.9231.2731.8531.85134,600
Aug 23, 202430.1332.5829.4332.5632.56131,000
Aug 22, 202431.3531.8729.9530.0930.09162,800
Aug 21, 202428.9531.4428.7331.4431.44285,300
Aug 20, 202428.4029.2528.3528.4928.49162,700
Aug 19, 202427.2528.6126.9628.5928.59162,900
Aug 16, 202427.6028.1827.2927.3627.3677,300
Aug 15, 202425.9327.8925.7927.6427.64213,200
Aug 14, 202425.5225.6524.5725.3325.33204,800
Aug 13, 202426.1626.4324.8625.4525.45339,300
Aug 12, 202426.9627.4125.4925.7825.78259,900
Aug 9, 202428.3228.6326.6526.9126.91123,000
Aug 8, 202427.5529.0027.2228.2828.28152,400
Aug 7, 202427.5028.2526.8227.1127.11313,200
Aug 6, 202428.7929.4426.7027.2627.26359,000
Aug 5, 202428.0329.0526.8729.0429.04477,100
Aug 2, 202429.1329.8428.7129.5629.56274,900
Aug 1, 202430.5731.1429.8630.5330.53437,900
Jul 31, 202432.5032.5030.6430.7830.78165,800
Jul 30, 202431.8832.5631.4832.2532.2585,600
Jul 29, 202432.6833.1631.4531.8631.8689,800
Jul 26, 202433.4233.4231.5232.6032.60163,300
Jul 25, 202433.8434.7732.7732.8632.86139,200
Jul 24, 202433.3734.7233.3733.8633.86139,800
Jul 23, 202433.0934.0432.8833.6733.67138,300
Jul 22, 202432.8533.6332.3933.0933.09153,700
Jul 19, 202433.7834.0331.9532.5732.57115,700
Jul 18, 202435.1735.7533.1533.7133.71194,100
Jul 17, 202434.7135.9934.2335.3935.39186,500
Jul 16, 202433.3535.5833.3235.3635.36374,800
Jul 15, 202433.1033.9932.6932.8832.88254,700
Jul 12, 202433.8034.3232.5832.7532.75160,800
Jul 11, 202432.3933.7832.3433.1733.17183,400
Jul 10, 202432.2832.2829.5431.7831.78148,700
Jul 9, 202431.4932.3431.0132.2332.23110,500
Jul 8, 202431.1731.7730.6831.7131.7171,000
Jul 5, 202429.8630.8829.4230.8130.8180,700
Jul 3, 202429.3730.1029.3229.9429.9460,300
Jul 2, 202428.2629.2027.7829.1029.1071,800
Jul 1, 202428.9929.2027.7128.2128.2196,800
Jun 28, 202428.9630.2728.0828.7628.76692,400
Jun 27, 202427.8628.8627.5128.7928.79128,100
Jun 26, 202427.7528.7827.4527.7527.75100,700
Jun 25, 202428.1628.4627.5127.8427.84159,300
Jun 24, 202429.2930.4528.3928.4328.4386,000
Jun 21, 202429.2029.8528.6729.2429.24183,000
Jun 20, 202429.6730.6229.1729.2629.26173,900
Jun 18, 202429.5130.8629.2629.9429.94103,400
Jun 17, 202429.1029.5528.4329.4229.4284,400
Jun 14, 202430.5231.0029.0129.3029.3064,300
Jun 13, 202431.3731.8030.5130.9630.9682,200
Jun 12, 202431.0132.3330.9231.4631.46130,000
Jun 11, 202429.4830.1029.1129.8029.80114,000
Jun 10, 202429.6629.9728.8529.7929.7973,500
Jun 7, 202430.7731.6730.1330.1630.1689,800
Jun 6, 202431.9732.8331.1531.3031.3097,700
Jun 5, 202431.4532.5130.9132.2232.2275,500
Jun 4, 202431.6233.1230.3731.0831.08107,200
Jun 3, 202431.7833.0431.7331.9331.9396,300
May 31, 202433.2134.0231.4331.5831.5880,000
May 30, 202432.5133.5532.4433.0733.0756,200
May 29, 202433.1433.6932.1532.4732.47106,800
May 28, 202433.0033.8532.5733.8333.83138,000
May 24, 202431.8832.5431.6032.5432.5497,900
May 23, 202433.3433.3431.0631.7331.73130,300
May 22, 202432.7833.6432.5433.1533.15107,300
May 21, 202432.3833.0132.0432.9632.9674,700
May 20, 202431.9432.7131.2132.5332.5383,600
May 17, 202431.7032.1931.3632.0232.0280,400

Related Tickers

SIBN SI-BONE, Inc.
19.79
+4.82%
 
OFIX Orthofix Medical Inc.
12.14
-0.49%
 
TMCI Treace Medical Concepts, Inc.
6.72
-0.44%
 
BBNX Beta Bionics, Inc.
14.36
+4.28%
 
SGHT Sight Sciences, Inc.
3.5500
+3.80%
 
VREX Varex Imaging Corporation
7.88
-0.13%
 
NPCE NeuroPace, Inc.
17.49
+2.40%
 
ATEC Alphatec Holdings, Inc.
12.96
+1.73%
 
LUNG Pulmonx Corporation
3.4300
+0.29%
 
QTRX Quanterix Corporation
4.7900
+6.44%