NasdaqGM - Nasdaq Real Time Price USD

908 Devices Inc. (MASS)

4.7700
+0.1900
+(4.15%)
At close: 4:00:01 PM EDT
4.5700
-0.20
(-4.19%)
After hours: 4:12:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20254.46004.78004.22004.77004.7700861,295
May 16, 20254.60004.71004.51004.58004.5800496,100
May 15, 20254.45004.57004.28004.52004.5200727,300
May 14, 20254.70004.71504.20004.32004.3200923,400
May 13, 20255.84006.03004.55004.65004.65001,099,100
May 12, 20255.87005.96005.60005.73005.7300460,800
May 9, 20255.77005.81305.57405.62005.6200303,000
May 8, 20255.56005.93005.45005.79005.7900429,400
May 7, 20255.32005.61005.32005.43005.4300237,100
May 6, 20255.31005.41505.01005.31005.3100436,700
May 5, 20255.60005.66005.38005.40005.4000222,400
May 2, 20255.37005.73005.35505.60005.6000303,000
May 1, 20255.44005.45805.27005.36005.3600192,500
Apr 30, 20255.34005.56005.20005.43005.4300358,000
Apr 29, 20255.32005.66005.22005.47005.4700289,500
Apr 28, 20255.40005.50005.16005.33005.3300287,200
Apr 25, 20255.22005.51005.09005.41005.4100318,300
Apr 24, 20255.40005.52005.21005.23005.2300261,600
Apr 23, 20255.80005.85005.39005.40005.4000686,300
Apr 22, 20254.90005.94004.85005.66005.66001,344,000
Apr 21, 20254.70004.86004.50004.80004.8000471,300
Apr 17, 20254.55004.96004.47004.75504.7550949,800
Apr 16, 20254.40004.60004.35004.53004.5300382,100
Apr 15, 20254.43004.57004.14004.45004.4500556,200
Apr 14, 20254.30004.53504.10004.42004.4200597,400
Apr 11, 20253.83004.25003.79004.21004.2100424,200
Apr 10, 20253.89003.95003.61003.79003.7900383,000
Apr 9, 20253.58004.20003.58004.01004.0100488,400
Apr 8, 20253.95003.97003.63003.63003.6300352,200
Apr 7, 20253.69004.03003.60003.81003.8100642,700
Apr 4, 20253.69003.84003.55003.81003.8100666,200
Apr 3, 20253.67003.81003.57503.74003.7400542,000
Apr 2, 20253.97004.16003.85503.90003.9000565,200
Apr 1, 20254.48004.57004.05004.07004.0700770,800
Mar 31, 20253.91004.56003.85004.48004.48001,752,800
Mar 28, 20254.03004.20003.92004.04004.0400818,600
Mar 27, 20254.04004.18003.89004.01004.0100469,800
Mar 26, 20254.03004.21003.91004.05004.0500515,600
Mar 25, 20254.24004.31003.83004.01004.0100912,600
Mar 24, 20254.59004.69004.20004.24004.2400686,400
Mar 21, 20254.09004.70004.07004.53004.53001,218,100
Mar 20, 20254.17004.32004.05004.16004.1600431,300
Mar 19, 20254.30004.45504.07004.20504.2050409,200
Mar 18, 20254.50004.57004.12004.29004.2900710,000
Mar 17, 20254.04004.75003.93204.58004.58001,298,800
Mar 14, 20254.40004.60004.10004.11004.1100791,000
Mar 13, 20254.41004.64004.20004.32004.32001,586,300
Mar 12, 20253.55004.80003.41004.46004.46005,117,000
Mar 11, 20253.08003.51003.02003.46003.46001,408,400
Mar 10, 20252.69003.09002.67003.02003.02001,735,800
Mar 7, 20253.01003.07002.76002.76002.76001,422,400
Mar 6, 20253.42503.77002.78003.01003.01004,007,900
Mar 5, 20254.04004.48003.30003.37003.370012,820,000
Mar 4, 20253.50004.00003.09003.88003.8800125,555,200
Mar 3, 20252.25002.25001.92001.98001.9800446,700
Feb 28, 20252.14002.28002.07002.24002.2400239,700
Feb 27, 20252.30002.32602.07002.07002.0700240,300
Feb 26, 20252.42002.55602.30002.30002.3000156,900
Feb 25, 20252.51002.58002.35002.41002.4100241,000
Feb 24, 20252.53002.63002.44002.55002.5500198,400
Feb 21, 20252.78002.78002.51002.53002.5300195,400
Feb 20, 20252.65002.78002.58002.72002.7200231,800
Feb 19, 20252.71002.88402.61502.66002.6600204,800
Feb 18, 20252.86003.05002.59502.75002.7500444,600
Feb 14, 20252.60002.82002.47502.78002.7800459,300
Feb 13, 20252.57002.57002.43002.56002.5600242,300
Feb 12, 20252.37002.61002.29002.54002.5400401,200
Feb 11, 20252.42002.51002.36002.43002.4300239,500
Feb 10, 20252.40002.43002.31002.42002.4200232,800
Feb 7, 20252.55002.57002.35002.36002.3600255,700
Feb 6, 20252.66002.67102.50002.55002.5500163,100
Feb 5, 20252.35002.70002.35002.65002.6500428,600
Feb 4, 20252.29002.45902.27002.37002.3700264,700
Feb 3, 20252.38002.52002.28002.29002.2900311,100
Jan 31, 20252.61002.73002.48002.50002.5000229,600
Jan 30, 20252.38002.60002.34502.57002.5700406,800
Jan 29, 20252.52002.58002.30002.35002.3500296,700
Jan 28, 20252.48002.62002.42002.54002.5400287,000
Jan 27, 20252.58002.70002.40002.47002.4700289,300
Jan 24, 20252.80002.84902.58502.61002.6100372,400
Jan 23, 20252.77002.82002.59502.78002.7800490,300
Jan 22, 20252.93002.99002.68002.80502.8050781,900
Jan 21, 20253.07003.29002.78003.03003.03001,012,000
Jan 17, 20252.92003.05002.71002.98002.98001,348,300
Jan 16, 20252.89003.15502.64002.90002.90001,945,100
Jan 15, 20252.52003.09002.41002.91002.910012,218,900
Jan 14, 20252.02002.11001.96501.98001.98001,057,200
Jan 13, 20252.22002.26402.00002.01002.0100361,600
Jan 10, 20252.17002.41002.10002.26002.2600654,400
Jan 8, 20252.10002.11501.98202.02002.0200186,600
Jan 7, 20252.20002.36002.13002.13002.1300225,900
Jan 6, 20252.36002.36002.20002.20002.2000331,400
Jan 3, 20252.22002.34502.17002.29002.2900125,000
Jan 2, 20252.25002.30002.15002.19002.1900190,900
Dec 31, 20242.16002.24002.08002.20002.2000441,400
Dec 30, 20242.25002.25002.07002.13002.1300526,700
Dec 27, 20241.98002.32001.98002.26002.2600690,000
Dec 26, 20241.87002.05001.85502.03002.03001,169,100
Dec 24, 20241.83001.93001.81001.92001.92001,365,000
Dec 23, 20241.96002.01001.83001.90001.9000321,400
Dec 20, 20241.92002.06501.90002.06002.0600620,200
Dec 19, 20241.95001.97001.86001.94001.9400199,500
Dec 18, 20242.03002.10001.82001.88001.8800318,200
Dec 17, 20242.14002.17902.01002.03002.0300222,600
Dec 16, 20242.08002.32002.08002.15002.1500253,100
Dec 13, 20242.12002.13802.00002.08002.0800193,300
Dec 12, 20242.25002.25002.12002.12002.1200217,000
Dec 11, 20242.43002.43002.26002.26002.2600105,800
Dec 10, 20242.40002.46302.27002.41002.4100125,200
Dec 9, 20242.33002.49002.33002.37002.3700171,100
Dec 6, 20242.36002.39702.27002.29002.2900114,700
Dec 5, 20242.44002.47002.33002.34002.3400142,800
Dec 4, 20242.67002.67002.45002.46002.4600231,900
Dec 3, 20242.85002.86002.62002.64002.6400195,100
Dec 2, 20242.74002.88002.64502.87002.8700199,100
Nov 29, 20242.61002.76002.56002.74002.7400233,500
Nov 27, 20242.57002.71002.57002.62002.6200137,200
Nov 26, 20242.68002.75002.55002.59002.5900164,700
Nov 25, 20242.64002.87002.55502.70002.7000999,700
Nov 22, 20242.73002.74002.54502.56002.5600210,500
Nov 21, 20242.58002.82002.52002.74002.7400543,900
Nov 20, 20242.50002.61002.48002.56002.5600372,000
Nov 19, 20242.32002.49502.32002.48002.4800337,900
Nov 18, 20242.40002.56002.35002.36002.3600567,900
Nov 15, 20242.39002.46002.30002.39002.3900418,900
Nov 14, 20242.34002.38002.19002.38002.38001,401,100
Nov 13, 20242.82002.86002.33002.34002.3400677,400
Nov 12, 20243.12003.24002.85502.92002.92001,031,900
Nov 11, 20243.59003.71003.45003.62003.6200429,300
Nov 8, 20243.63003.64203.44003.57003.5700209,400
Nov 7, 20243.91003.96503.62003.64003.6400139,900
Nov 6, 20243.81004.05003.76003.91003.9100203,700
Nov 5, 20243.37003.67003.27003.66003.6600196,300
Nov 4, 20243.42003.43603.26003.34003.3400124,000
Nov 1, 20243.15003.46003.13003.46003.4600166,100
Oct 31, 20243.27003.27003.13003.13503.1350162,300
Oct 30, 20243.32003.38003.25003.25003.250090,500
Oct 29, 20243.38003.39503.28003.32003.320086,700
Oct 28, 20243.32003.51203.28003.39003.390094,800
Oct 25, 20243.33003.41003.25003.29003.290099,200
Oct 24, 20243.40003.43003.25003.31003.3100110,300
Oct 23, 20243.38003.43003.30003.41003.4100100,600
Oct 22, 20243.48003.56003.38003.43003.430087,900
Oct 21, 20243.55003.59003.43003.50003.500069,400
Oct 18, 20243.46003.59003.37003.59003.590074,900
Oct 17, 20243.53003.54003.33003.43003.4300128,400
Oct 16, 20243.48003.55003.40003.53003.5300104,500
Oct 15, 20243.45003.54003.42003.44003.440060,500
Oct 14, 20243.50003.54003.42003.47003.470059,600
Oct 11, 20243.32003.59003.32003.47003.4700152,300
Oct 10, 20243.35003.36003.24503.32003.3200158,600
Oct 9, 20243.45003.53003.39003.39003.3900134,500
Oct 8, 20243.44003.58703.42003.48003.4800129,500
Oct 7, 20243.50003.59003.40003.44003.4400124,800
Oct 4, 20243.53003.57003.43003.50003.5000116,000
Oct 3, 20243.38003.49003.36503.48003.4800126,100
Oct 2, 20243.38003.41003.36003.39003.390076,300
Oct 1, 20243.45003.48003.37003.40003.4000199,600
Sep 30, 20243.58003.63003.44003.47003.470090,400
Sep 27, 20243.70003.85003.60003.63003.630098,300
Sep 26, 20243.54003.66003.52503.64003.640087,400
Sep 25, 20243.61003.63603.42503.45003.4500227,800
Sep 24, 20243.52003.69003.45003.64003.6400109,000
Sep 23, 20243.73003.73003.48503.50003.5000167,600
Sep 20, 20243.81003.84003.63003.68003.6800302,400
Sep 19, 20243.84003.93003.73003.84003.8400141,000
Sep 18, 20243.65003.95003.60003.69003.6900181,300
Sep 17, 20243.71003.76003.53003.66003.6600251,100
Sep 16, 20243.61003.82003.54503.64003.6400210,000
Sep 13, 20243.52003.64003.51003.60003.6000169,600
Sep 12, 20243.51003.52003.46003.47003.4700141,200
Sep 11, 20243.48003.52003.44903.49003.4900184,900
Sep 10, 20243.49003.55003.46003.51003.5100157,900
Sep 9, 20243.57003.63003.48503.49003.4900149,600
Sep 6, 20243.62003.65003.50503.57003.5700268,400
Sep 5, 20243.72003.78003.62003.63003.6300152,100
Sep 4, 20243.72003.84003.68003.73003.7300202,200
Sep 3, 20243.90003.98003.71003.72003.7200353,700
Aug 30, 20243.97004.02103.92003.95003.9500168,000
Aug 29, 20244.01004.08503.91003.96003.9600123,500
Aug 28, 20244.00004.32003.95003.99003.9900194,900
Aug 27, 20244.00004.07003.92004.05004.0500480,200
Aug 26, 20244.15004.15004.03004.05004.0500224,200
Aug 23, 20244.10004.19004.02004.11004.1100239,900
Aug 22, 20244.23004.23004.03004.04004.0400279,400
Aug 21, 20244.25004.29004.16004.22004.2200292,700
Aug 20, 20244.25004.36004.15004.21004.2100380,800
Aug 19, 20244.21004.30004.15004.26004.2600343,400
Aug 16, 20244.31004.32004.17004.18004.1800230,900
Aug 15, 20244.27004.48004.20004.36004.3600255,000
Aug 14, 20244.27004.27504.13004.15004.1500148,500
Aug 13, 20244.32004.34004.24004.25004.2500169,200
Aug 12, 20244.37004.37004.25004.25004.2500160,200
Aug 9, 20244.41004.50004.33004.35004.3500128,900
Aug 8, 20244.49004.54004.34504.42004.4200165,700
Aug 7, 20244.79004.79004.38004.40004.4000196,400
Aug 6, 20244.51004.91004.35004.63004.6300325,600
Aug 5, 20244.56004.90004.35004.63004.6300341,900
Aug 2, 20244.88005.10004.81004.88004.8800203,100
Aug 1, 20245.69005.84005.04005.08005.0800238,500
Jul 31, 20245.61005.93005.48005.69005.6900207,000
Jul 30, 20245.49005.62005.28005.56005.5600114,400
Jul 29, 20245.82005.87005.41005.43005.4300146,500
Jul 26, 20245.73005.93005.59005.79005.7900141,800
Jul 25, 20245.39005.84005.28005.55005.5500168,100
Jul 24, 20245.49005.67005.35005.38005.3800100,600
Jul 23, 20245.47005.70005.42005.58005.580080,400
Jul 22, 20245.44005.54005.27005.54005.5400109,100
Jul 19, 20245.78005.87505.38005.39005.3900211,000
Jul 18, 20246.02006.13505.62005.78005.7800202,100
Jul 17, 20246.09006.30005.90006.08006.0800180,100
Jul 16, 20245.62006.22005.62006.17006.1700247,400
Jul 15, 20245.39005.62005.33005.53005.5300140,100
Jul 12, 20245.44005.73005.30005.32005.3200243,500
Jul 11, 20244.90005.43004.86005.34005.3400285,300
Jul 10, 20244.64004.72004.57004.71004.7100194,800
Jul 9, 20244.87004.87004.60004.61004.6100152,200
Jul 8, 20244.77004.90004.73504.88004.8800153,300
Jul 5, 20244.85004.88004.69004.74004.7400132,400
Jul 3, 20244.75004.91004.70004.88004.880097,200
Jul 2, 20244.80004.84604.65004.73004.7300135,400
Jul 1, 20245.14005.20504.73004.77004.7700233,200
Jun 28, 20245.22005.28005.02005.15005.1500484,900
Jun 27, 20245.01005.17004.95005.15005.1500296,700
Jun 26, 20245.14005.26004.94005.00005.0000245,100
Jun 25, 20245.29005.31005.07005.14005.1400172,400
Jun 24, 20245.34005.50005.22005.23005.2300192,900
Jun 21, 20245.29005.39005.20005.34005.3400284,100
Jun 20, 20245.63005.64005.16005.29005.2900282,600
Jun 18, 20245.68005.71505.45005.49005.4900460,900
Jun 17, 20245.78005.83005.60005.69005.6900164,900
Jun 14, 20245.93005.95005.73005.81005.8100227,700
Jun 13, 20246.14006.15505.94005.94005.9400262,000
Jun 12, 20246.30006.43006.12006.13006.1300173,100
Jun 11, 20246.14006.14006.01006.04006.040088,400
Jun 10, 20246.11006.25005.98006.21006.2100150,000
Jun 7, 20246.20006.26006.10006.17006.1700157,200
Jun 6, 20246.20006.27006.12006.25006.2500144,500
Jun 5, 20246.05006.27005.95006.25006.2500113,800
Jun 4, 20246.15006.19005.96005.97005.9700129,800
Jun 3, 20246.44006.44006.11006.20006.2000137,200
May 31, 20246.23006.56006.13006.30006.3000314,400
May 30, 20246.32006.47006.14006.16006.1600157,200
May 29, 20246.46006.57006.28006.31006.3100149,700
May 28, 20246.54006.72006.42006.64006.6400277,900
May 24, 20246.62006.62006.40006.48006.4800108,200
May 23, 20246.81006.81006.38006.57006.5700155,300
May 22, 20246.48006.86006.42006.77006.7700156,600
May 21, 20246.81006.81006.42006.48006.4800128,000
May 20, 20246.85007.03006.77006.85006.8500221,200

Related Tickers

RPID Rapid Micro Biosystems, Inc.
3.3100
+3.12%
 
QTRX Quanterix Corporation
4.8700
+1.67%
 
STIM Neuronetics, Inc.
4.2900
+1.66%
 
NAOV NanoVibronix, Inc.
1.3000
+5.69%
 
NPCE NeuroPace, Inc.
17.00
-2.80%
 
APYX Apyx Medical Corporation
1.4900
+4.20%
 
VERO Venus Concept Inc.
2.2000
0.00%
 
LUCD Lucid Diagnostics Inc.
1.2600
0.00%
 
ALUR Allurion Technologies Inc.
3.0900
-2.52%
 
BWAY BrainsWay Ltd.
10.65
+7.47%