NasdaqCM - Delayed Quote • USD
Spectral AI, Inc. (MDAI)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:42 PM EDT
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 |
---|---|---|---|---|---|---|
Jun 7, 2024 | 1.5600 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 208,700 |
Jun 6, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 248,800 |
Jun 5, 2024 | 1.5500 | 1.6400 | 1.5410 | 1.6200 | 1.6200 | 150,200 |
Jun 4, 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 214,900 |
Jun 3, 2024 | 1.6300 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 225,000 |
May 31, 2024 | 1.6900 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 253,500 |
May 30, 2024 | 1.7000 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 177,800 |
May 29, 2024 | 1.6100 | 1.7500 | 1.6100 | 1.6900 | 1.6900 | 312,000 |
May 28, 2024 | 1.6300 | 1.6600 | 1.5350 | 1.6100 | 1.6100 | 312,000 |
May 24, 2024 | 1.6500 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 161,200 |
May 23, 2024 | 1.7100 | 1.7200 | 1.5600 | 1.6300 | 1.6300 | 291,200 |
May 22, 2024 | 1.7200 | 1.7600 | 1.6700 | 1.6800 | 1.6800 | 146,000 |
May 21, 2024 | 1.8600 | 1.9400 | 1.6800 | 1.7600 | 1.7600 | 260,200 |
May 20, 2024 | 1.7300 | 1.8700 | 1.6510 | 1.8400 | 1.8400 | 347,000 |
May 17, 2024 | 1.7200 | 1.7900 | 1.6000 | 1.7500 | 1.7500 | 653,700 |
May 16, 2024 | 1.6600 | 1.7100 | 1.5700 | 1.5800 | 1.5800 | 372,600 |
May 15, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 203,300 |
May 14, 2024 | 1.6800 | 1.7760 | 1.6600 | 1.6900 | 1.6900 | 254,600 |
May 13, 2024 | 1.7000 | 1.7300 | 1.6550 | 1.6600 | 1.6600 | 166,700 |
May 10, 2024 | 1.7300 | 1.8300 | 1.6100 | 1.7100 | 1.7100 | 406,200 |
May 9, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 109,500 |
May 8, 2024 | 1.7100 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 262,100 |
May 7, 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 158,100 |
May 6, 2024 | 1.7500 | 1.8300 | 1.6900 | 1.7200 | 1.7200 | 189,300 |
May 3, 2024 | 1.7700 | 1.7700 | 1.7340 | 1.7700 | 1.7700 | 110,600 |
May 2, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 113,100 |
May 1, 2024 | 1.7600 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 261,700 |
Apr 30, 2024 | 1.8600 | 1.8600 | 1.7300 | 1.7800 | 1.7800 | 292,000 |
Apr 29, 2024 | 1.9000 | 1.9150 | 1.8400 | 1.8600 | 1.8600 | 90,400 |
Apr 26, 2024 | 1.8800 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 95,000 |
Apr 25, 2024 | 1.8300 | 1.8990 | 1.8000 | 1.8400 | 1.8400 | 81,000 |
Apr 24, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 217,800 |
Apr 23, 2024 | 1.8300 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 83,600 |
Apr 22, 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 135,000 |
Apr 19, 2024 | 1.8900 | 1.8900 | 1.7800 | 1.8100 | 1.8100 | 305,700 |
Apr 18, 2024 | 1.9200 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 158,100 |
Apr 17, 2024 | 1.9700 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 286,100 |
Apr 16, 2024 | 2.0000 | 2.0230 | 1.9100 | 1.9800 | 1.9800 | 160,500 |
Apr 15, 2024 | 2.0100 | 2.0100 | 1.9210 | 1.9900 | 1.9900 | 176,100 |
Apr 12, 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 234,200 |
Apr 11, 2024 | 2.1200 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 279,300 |
Apr 10, 2024 | 2.1000 | 2.2400 | 2.0700 | 2.1500 | 2.1500 | 260,700 |
Apr 9, 2024 | 2.2600 | 2.2700 | 2.1000 | 2.1000 | 2.1000 | 487,000 |
Apr 8, 2024 | 2.3900 | 2.4200 | 2.2200 | 2.2400 | 2.2400 | 305,500 |
Apr 5, 2024 | 2.4100 | 2.5800 | 2.3500 | 2.3800 | 2.3800 | 435,700 |
Apr 4, 2024 | 2.4400 | 2.6200 | 2.3400 | 2.4000 | 2.4000 | 448,600 |
Apr 3, 2024 | 2.3600 | 2.5900 | 2.3400 | 2.4700 | 2.4700 | 451,800 |
Apr 2, 2024 | 2.2000 | 2.5500 | 2.2000 | 2.4600 | 2.4600 | 950,300 |
Apr 1, 2024 | 2.1500 | 2.4100 | 2.0500 | 2.3300 | 2.3300 | 977,300 |
Mar 28, 2024 | 2.2200 | 2.2700 | 2.1200 | 2.1300 | 2.1300 | 878,400 |
Mar 27, 2024 | 2.2200 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 802,800 |
Mar 26, 2024 | 2.3500 | 2.3500 | 2.1600 | 2.2000 | 2.2000 | 756,300 |
Mar 25, 2024 | 2.4000 | 2.4400 | 2.2600 | 2.3300 | 2.3300 | 885,800 |
Mar 22, 2024 | 2.6200 | 2.7300 | 2.3300 | 2.3400 | 2.3400 | 1,106,600 |
Mar 21, 2024 | 2.6400 | 2.8800 | 2.5800 | 2.6300 | 2.6300 | 1,252,300 |
Mar 20, 2024 | 2.4200 | 2.7400 | 2.2800 | 2.6600 | 2.6600 | 1,502,200 |
Mar 19, 2024 | 2.6000 | 2.6000 | 2.1900 | 2.3700 | 2.3700 | 2,195,400 |
Mar 18, 2024 | 2.8500 | 2.8900 | 2.6100 | 2.8100 | 2.8100 | 2,302,400 |
Mar 15, 2024 | 2.7900 | 3.1500 | 2.5500 | 2.8300 | 2.8300 | 21,197,600 |
Mar 14, 2024 | 2.1600 | 2.4400 | 2.1000 | 2.4200 | 2.4200 | 3,388,700 |
Mar 13, 2024 | 1.9400 | 2.2300 | 1.9100 | 2.1100 | 2.1100 | 5,410,100 |
Mar 12, 2024 | 2.1100 | 2.1200 | 1.7200 | 1.8500 | 1.8500 | 13,397,100 |
Mar 11, 2024 | 2.0900 | 2.0900 | 1.7000 | 1.7200 | 1.7200 | 1,232,900 |
Mar 8, 2024 | 2.2300 | 2.3000 | 2.0500 | 2.0700 | 2.0700 | 475,500 |
Mar 7, 2024 | 2.3000 | 2.4000 | 2.0900 | 2.2400 | 2.2400 | 699,600 |
Mar 6, 2024 | 2.0800 | 2.2900 | 2.0500 | 2.2900 | 2.2900 | 908,800 |
Mar 5, 2024 | 2.0800 | 2.1500 | 1.9900 | 2.0400 | 2.0400 | 305,700 |
Mar 4, 2024 | 2.0700 | 2.1400 | 1.9800 | 2.0200 | 2.0200 | 583,700 |
Mar 1, 2024 | 1.9700 | 2.1700 | 1.9500 | 2.0100 | 2.0100 | 706,200 |
Feb 29, 2024 | 2.0600 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 228,900 |
Feb 28, 2024 | 2.0400 | 2.0600 | 1.9000 | 2.0600 | 2.0600 | 340,900 |
Feb 27, 2024 | 2.0700 | 2.2000 | 1.9600 | 1.9600 | 1.9600 | 1,113,600 |
Feb 26, 2024 | 1.8600 | 2.0800 | 1.8510 | 2.0200 | 2.0200 | 751,300 |
Feb 23, 2024 | 1.9000 | 1.9300 | 1.8400 | 1.8700 | 1.8700 | 192,600 |
Feb 22, 2024 | 1.8600 | 2.0600 | 1.8200 | 1.8700 | 1.8700 | 1,663,900 |
Feb 21, 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 241,300 |
Feb 20, 2024 | 1.9300 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 228,800 |
Feb 16, 2024 | 2.0000 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 354,300 |
Feb 15, 2024 | 2.0000 | 2.0150 | 1.8700 | 2.0000 | 2.0000 | 259,500 |
Feb 14, 2024 | 2.0800 | 2.1000 | 1.8700 | 1.9100 | 1.9100 | 687,700 |
Feb 13, 2024 | 2.1600 | 2.1600 | 2.0400 | 2.0800 | 2.0800 | 320,900 |
Feb 12, 2024 | 2.2300 | 2.4000 | 2.1100 | 2.1700 | 2.1700 | 828,500 |
Feb 9, 2024 | 2.2400 | 2.4300 | 2.1200 | 2.2400 | 2.2400 | 1,296,500 |
Feb 8, 2024 | 2.2600 | 2.3000 | 2.0000 | 2.1900 | 2.1900 | 730,600 |
Feb 7, 2024 | 2.1300 | 2.3800 | 2.1000 | 2.1700 | 2.1700 | 1,230,500 |
Feb 6, 2024 | 1.9000 | 2.1200 | 1.8300 | 2.0500 | 2.0500 | 620,100 |
Feb 5, 2024 | 1.9500 | 1.9700 | 1.7900 | 1.9400 | 1.9400 | 636,300 |
Feb 2, 2024 | 2.1700 | 2.2100 | 1.9100 | 1.9600 | 1.9600 | 1,120,800 |
Feb 1, 2024 | 2.1000 | 2.2700 | 2.0500 | 2.1900 | 2.1900 | 837,100 |
Jan 31, 2024 | 2.9400 | 2.9800 | 2.0500 | 2.0900 | 2.0900 | 3,937,000 |
Jan 30, 2024 | 2.3400 | 3.7000 | 2.3200 | 2.9100 | 2.9100 | 6,848,100 |
Jan 29, 2024 | 3.7000 | 3.7210 | 2.6100 | 2.6500 | 2.6500 | 13,446,800 |
Jan 26, 2024 | 2.0400 | 3.3300 | 2.0100 | 2.7100 | 2.7100 | 6,140,200 |
Jan 25, 2024 | 2.0900 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 179,900 |
Jan 24, 2024 | 2.4200 | 2.4600 | 2.0700 | 2.1400 | 2.1400 | 313,100 |
Jan 23, 2024 | 2.4900 | 2.5870 | 2.2600 | 2.4100 | 2.4100 | 789,300 |
Jan 22, 2024 | 2.0300 | 2.4600 | 1.9000 | 2.3400 | 2.3400 | 1,501,600 |
Jan 19, 2024 | 2.2000 | 2.2300 | 2.0000 | 2.0400 | 2.0400 | 150,600 |
Jan 18, 2024 | 2.3100 | 2.3500 | 2.1400 | 2.1500 | 2.1500 | 293,900 |
Jan 17, 2024 | 2.3600 | 2.4900 | 2.2200 | 2.2300 | 2.2300 | 428,800 |
Jan 16, 2024 | 2.6200 | 2.6700 | 2.2500 | 2.5200 | 2.5200 | 822,200 |
Jan 12, 2024 | 2.9600 | 3.7000 | 2.4700 | 2.6200 | 2.6200 | 24,194,900 |
Jan 11, 2024 | 2.5900 | 2.6800 | 2.4600 | 2.5500 | 2.5500 | 916,900 |
Jan 10, 2024 | 2.5200 | 2.6380 | 2.2100 | 2.4800 | 2.4800 | 310,900 |
Jan 9, 2024 | 2.6900 | 2.7800 | 2.5600 | 2.5700 | 2.5700 | 73,600 |
Jan 8, 2024 | 3.0600 | 3.0700 | 2.6300 | 2.6800 | 2.6800 | 251,600 |
Jan 5, 2024 | 2.7300 | 3.4300 | 2.7100 | 3.0700 | 3.0700 | 505,100 |
Jan 4, 2024 | 2.8900 | 2.8900 | 2.5500 | 2.8100 | 2.8100 | 163,400 |
Jan 3, 2024 | 2.8700 | 2.9800 | 2.7200 | 2.8900 | 2.8900 | 700,200 |
Jan 2, 2024 | 2.5000 | 2.5800 | 2.4100 | 2.5300 | 2.5300 | 100,500 |
Dec 29, 2023 | 2.5500 | 2.5900 | 2.3880 | 2.4600 | 2.4600 | 88,600 |
Dec 28, 2023 | 2.5200 | 2.6400 | 2.4600 | 2.5700 | 2.5700 | 68,000 |
Dec 27, 2023 | 2.4000 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 60,100 |
Dec 26, 2023 | 2.5100 | 2.6500 | 2.2900 | 2.4500 | 2.4500 | 120,300 |
Dec 22, 2023 | 2.6600 | 2.6900 | 2.4700 | 2.5000 | 2.5000 | 362,700 |
Dec 21, 2023 | 2.8400 | 2.9490 | 2.6700 | 2.6900 | 2.6900 | 58,900 |
Dec 20, 2023 | 2.8700 | 3.0000 | 2.7100 | 2.8000 | 2.8000 | 71,500 |
Dec 19, 2023 | 2.7300 | 3.0100 | 2.6500 | 2.9600 | 2.9600 | 113,700 |
Dec 18, 2023 | 2.7100 | 2.8500 | 2.6200 | 2.7100 | 2.7100 | 30,600 |
Dec 15, 2023 | 2.7800 | 2.7900 | 2.5740 | 2.7800 | 2.7800 | 118,700 |
Dec 14, 2023 | 2.7600 | 2.8000 | 2.6400 | 2.6500 | 2.6500 | 49,600 |
Dec 13, 2023 | 2.6700 | 2.7900 | 2.5500 | 2.6900 | 2.6900 | 34,500 |
Dec 12, 2023 | 2.6400 | 2.7170 | 2.6100 | 2.6500 | 2.6500 | 40,100 |
Dec 11, 2023 | 2.9000 | 2.9500 | 2.6200 | 2.6400 | 2.6400 | 72,300 |
Dec 8, 2023 | 2.9900 | 3.0840 | 2.8600 | 2.9200 | 2.9200 | 40,000 |
Dec 7, 2023 | 2.8200 | 3.0900 | 2.8200 | 3.0300 | 3.0300 | 85,700 |
Dec 6, 2023 | 2.9500 | 2.9500 | 2.7800 | 2.8200 | 2.8200 | 53,900 |
Dec 5, 2023 | 3.0000 | 3.0200 | 2.8700 | 2.8900 | 2.8900 | 86,300 |
Dec 4, 2023 | 3.3700 | 3.4100 | 2.9700 | 3.0000 | 3.0000 | 210,000 |
Dec 1, 2023 | 2.8600 | 3.4900 | 2.8600 | 3.3500 | 3.3500 | 485,400 |
Nov 30, 2023 | 2.8600 | 2.8900 | 2.7080 | 2.8400 | 2.8400 | 96,000 |
Nov 29, 2023 | 2.6700 | 2.9300 | 2.6040 | 2.7800 | 2.7800 | 114,800 |
Nov 28, 2023 | 2.5400 | 2.8000 | 2.5400 | 2.7200 | 2.7200 | 184,200 |
Nov 27, 2023 | 2.5000 | 2.5450 | 2.4200 | 2.5000 | 2.5000 | 57,400 |
Nov 24, 2023 | 2.5900 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 15,700 |
Nov 22, 2023 | 2.5800 | 2.6130 | 2.4700 | 2.4800 | 2.4800 | 30,500 |
Nov 21, 2023 | 2.6100 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 18,300 |
Nov 20, 2023 | 2.6700 | 2.6700 | 2.5600 | 2.6100 | 2.6100 | 36,800 |
Nov 17, 2023 | 2.6700 | 2.7170 | 2.5600 | 2.6200 | 2.6200 | 99,300 |
Nov 16, 2023 | 2.6600 | 2.7900 | 2.6200 | 2.7000 | 2.7000 | 87,100 |
Nov 15, 2023 | 2.7200 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 106,400 |
Nov 14, 2023 | 2.5200 | 2.8180 | 2.5100 | 2.7500 | 2.7500 | 293,400 |
Nov 13, 2023 | 2.8300 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 38,100 |
Nov 10, 2023 | 2.7000 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 43,400 |
Nov 9, 2023 | 2.8500 | 2.8500 | 2.6300 | 2.7000 | 2.7000 | 49,000 |
Nov 8, 2023 | 2.8000 | 2.9800 | 2.7000 | 2.7900 | 2.7900 | 36,000 |
Nov 7, 2023 | 2.9600 | 3.1030 | 2.7400 | 2.7900 | 2.7900 | 80,000 |
Nov 6, 2023 | 3.0100 | 3.1000 | 2.9000 | 2.9600 | 2.9600 | 118,400 |
Nov 3, 2023 | 2.9600 | 3.1170 | 2.9000 | 3.0400 | 3.0400 | 101,400 |
Nov 2, 2023 | 2.9100 | 3.1800 | 2.8200 | 2.9500 | 2.9500 | 181,500 |
Nov 1, 2023 | 2.4900 | 3.1000 | 2.4500 | 3.0300 | 3.0300 | 268,200 |
Oct 31, 2023 | 2.4000 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 104,800 |
Oct 30, 2023 | 2.5500 | 2.6200 | 2.4020 | 2.5900 | 2.5900 | 85,100 |
Oct 27, 2023 | 2.3900 | 2.6300 | 2.3900 | 2.5800 | 2.5800 | 96,900 |
Oct 26, 2023 | 2.4400 | 2.5800 | 2.3500 | 2.4600 | 2.4600 | 163,700 |
Oct 25, 2023 | 2.5200 | 2.6000 | 2.3900 | 2.5100 | 2.5100 | 182,900 |
Oct 24, 2023 | 2.7100 | 2.8400 | 2.4900 | 2.5400 | 2.5400 | 290,400 |
Oct 23, 2023 | 2.9200 | 2.9600 | 2.7030 | 2.8000 | 2.8000 | 500,800 |
Oct 20, 2023 | 3.1400 | 3.4500 | 2.9200 | 3.1500 | 3.1500 | 1,302,200 |
Oct 19, 2023 | 4.0500 | 4.6800 | 3.2200 | 3.6100 | 3.6100 | 51,692,700 |
Oct 18, 2023 | 2.8900 | 2.9800 | 2.5800 | 2.5900 | 2.5900 | 143,000 |
Oct 17, 2023 | 2.8000 | 3.0470 | 2.7500 | 2.9000 | 2.9000 | 80,800 |
Oct 16, 2023 | 2.8400 | 3.0000 | 2.7800 | 2.8600 | 2.8600 | 30,500 |
Oct 13, 2023 | 2.7600 | 2.9600 | 2.7020 | 2.9000 | 2.9000 | 54,500 |
Oct 12, 2023 | 2.9000 | 2.9800 | 2.7100 | 2.7800 | 2.7800 | 71,400 |
Oct 11, 2023 | 3.1400 | 3.1400 | 2.9640 | 2.9800 | 2.9800 | 57,800 |
Oct 10, 2023 | 2.9500 | 3.1490 | 2.8150 | 3.1400 | 3.1400 | 85,300 |
Oct 9, 2023 | 3.1900 | 3.4900 | 2.7700 | 3.0000 | 3.0000 | 186,800 |
Oct 6, 2023 | 3.3600 | 3.5800 | 3.1100 | 3.2000 | 3.2000 | 299,700 |
Oct 5, 2023 | 3.0800 | 3.3900 | 2.9800 | 3.2300 | 3.2300 | 498,200 |
Oct 4, 2023 | 2.4000 | 3.7500 | 2.3300 | 3.1600 | 3.1600 | 8,131,700 |
Oct 3, 2023 | 2.4900 | 2.5700 | 2.2000 | 2.4400 | 2.4400 | 121,600 |
Oct 2, 2023 | 2.6700 | 3.4900 | 2.4200 | 2.4550 | 2.4550 | 746,800 |
Sep 29, 2023 | 3.0000 | 3.0500 | 2.5300 | 2.5670 | 2.5670 | 271,700 |
Sep 28, 2023 | 3.4000 | 4.6000 | 3.0500 | 3.1300 | 3.1300 | 1,227,500 |
Sep 27, 2023 | 3.7000 | 3.7600 | 3.4520 | 3.5000 | 3.5000 | 48,800 |
Sep 26, 2023 | 3.7100 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 37,500 |
Sep 25, 2023 | 4.0000 | 4.1000 | 3.7700 | 3.7800 | 3.7800 | 37,800 |
Sep 22, 2023 | 3.9500 | 4.1210 | 3.8200 | 3.9900 | 3.9900 | 40,900 |
Sep 21, 2023 | 4.0600 | 4.1500 | 3.9000 | 4.0350 | 4.0350 | 35,800 |
Sep 20, 2023 | 4.0000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 82,200 |
Sep 19, 2023 | 3.7600 | 4.0880 | 3.7000 | 4.0000 | 4.0000 | 156,700 |
Sep 18, 2023 | 3.7100 | 4.1600 | 3.6000 | 3.9200 | 3.9200 | 347,100 |
Sep 15, 2023 | 3.9900 | 4.0000 | 3.6000 | 3.8300 | 3.8300 | 157,400 |
Sep 14, 2023 | 4.4000 | 4.6550 | 3.9000 | 4.1300 | 4.1300 | 165,500 |
Sep 13, 2023 | 5.0800 | 5.5000 | 4.7000 | 4.8000 | 4.8000 | 225,000 |
Sep 12, 2023 | 7.2600 | 8.9000 | 4.2640 | 5.1900 | 5.1900 | 961,200 |
Sep 11, 2023 | 12.1900 | 13.0000 | 9.9100 | 11.5700 | 11.5700 | 149,500 |
Sep 8, 2023 | 12.1100 | 15.3600 | 11.7000 | 12.2100 | 12.2100 | 297,800 |
Sep 7, 2023 | 15.3100 | 19.5000 | 12.5200 | 14.4300 | 14.4300 | 4,256,600 |
Sep 6, 2023 | 10.4100 | 10.9500 | 10.0800 | 10.2100 | 10.2100 | 24,000 |
Sep 5, 2023 | 10.6900 | 11.5000 | 10.4000 | 10.6000 | 10.6000 | 46,900 |
Sep 1, 2023 | 10.4700 | 10.9800 | 10.4290 | 10.7500 | 10.7500 | 25,400 |
Aug 31, 2023 | 10.2000 | 10.5700 | 9.8700 | 10.2000 | 10.2000 | 35,900 |
Aug 30, 2023 | 10.9600 | 10.9600 | 8.9600 | 10.0500 | 10.0500 | 129,800 |
Aug 29, 2023 | 11.1500 | 11.1500 | 10.8100 | 10.9500 | 10.9500 | 43,400 |
Aug 28, 2023 | 11.2900 | 11.8000 | 11.2500 | 11.3250 | 11.3250 | 27,800 |
Aug 25, 2023 | 10.9000 | 11.6500 | 10.9000 | 11.2900 | 11.2900 | 72,300 |
Aug 24, 2023 | 10.9230 | 10.9500 | 10.8600 | 10.8600 | 10.8600 | 4,600 |
Aug 23, 2023 | 11.0900 | 11.0900 | 10.9180 | 10.9500 | 10.9500 | 7,500 |
Aug 22, 2023 | 11.0400 | 11.0900 | 11.0100 | 11.0100 | 11.0100 | 6,300 |
Aug 21, 2023 | 11.2000 | 11.2500 | 11.0000 | 11.0900 | 11.0900 | 11,000 |
Aug 18, 2023 | 11.3250 | 11.3250 | 11.2500 | 11.2900 | 11.2900 | 2,000 |
Aug 17, 2023 | 11.3200 | 11.5000 | 10.9200 | 11.3000 | 11.3000 | 31,400 |
Aug 16, 2023 | 11.8000 | 12.0000 | 11.3000 | 11.5000 | 11.5000 | 23,700 |
Aug 15, 2023 | 10.9300 | 12.2500 | 10.9000 | 11.8300 | 11.8300 | 133,100 |
Aug 14, 2023 | 10.7100 | 11.1800 | 10.6600 | 10.9800 | 10.9800 | 50,900 |
Aug 11, 2023 | 10.7000 | 10.7100 | 10.6100 | 10.6100 | 10.6100 | 700 |
Aug 10, 2023 | 10.7000 | 10.7200 | 10.6100 | 10.6100 | 10.6100 | 8,200 |
Aug 9, 2023 | 10.6140 | 10.7000 | 10.6080 | 10.6450 | 10.6450 | 2,400 |
Aug 8, 2023 | 10.6100 | 10.6200 | 10.5800 | 10.5800 | 10.5800 | 1,800 |
Aug 7, 2023 | 10.5700 | 10.5800 | 10.5700 | 10.5800 | 10.5800 | 900 |
Aug 4, 2023 | 10.5700 | 10.5900 | 10.5600 | 10.5610 | 10.5610 | 11,900 |
Aug 3, 2023 | 10.5800 | 10.5800 | 10.5600 | 10.5800 | 10.5800 | 4,200 |
Aug 2, 2023 | 10.6700 | 10.7200 | 10.6100 | 10.6200 | 10.6200 | 13,900 |
Aug 1, 2023 | 10.6800 | 10.7200 | 10.6200 | 10.7200 | 10.7200 | 1,200 |
Jul 31, 2023 | 10.6200 | 10.7500 | 10.6200 | 10.6400 | 10.6400 | 3,000 |
Jul 28, 2023 | 10.6200 | 10.9000 | 10.6100 | 10.7300 | 10.7300 | 19,800 |
Jul 27, 2023 | 10.7000 | 10.7000 | 10.6100 | 10.6600 | 10.6600 | 9,800 |
Jul 26, 2023 | 10.6710 | 10.7910 | 10.6500 | 10.6900 | 10.6900 | 11,400 |
Jul 25, 2023 | 10.5750 | 11.5000 | 10.5750 | 10.7800 | 10.7800 | 73,800 |
Jul 24, 2023 | 10.6000 | 10.6000 | 10.5800 | 10.5800 | 10.5800 | 1,100 |
Jul 21, 2023 | 10.6500 | 10.6830 | 10.5600 | 10.5950 | 10.5950 | 18,700 |
Jul 20, 2023 | 10.7000 | 10.7320 | 10.6300 | 10.6300 | 10.6300 | 4,400 |
Jul 19, 2023 | 10.8150 | 10.8180 | 10.6500 | 10.6500 | 10.6500 | 8,400 |
Jul 18, 2023 | 10.6500 | 10.9100 | 10.5500 | 10.6600 | 10.6600 | 32,600 |
Jul 17, 2023 | 10.6700 | 11.1100 | 10.5500 | 10.6800 | 10.6800 | 61,000 |
Jul 14, 2023 | 10.9000 | 11.4800 | 10.6200 | 10.6500 | 10.6500 | 107,500 |
Jul 13, 2023 | 10.5300 | 17.0000 | 10.4300 | 10.7200 | 10.7200 | 759,900 |
Jul 12, 2023 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
Jul 11, 2023 | 10.5000 | 10.5200 | 10.4500 | 10.4700 | 10.4700 | 14,700 |
Jul 10, 2023 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 300 |
Jul 7, 2023 | 10.6000 | 10.6000 | 10.5000 | 10.5300 | 10.5300 | 4,700 |
Jul 6, 2023 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 200 |
Jul 5, 2023 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 200 |
Jul 3, 2023 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 100 |
Jun 30, 2023 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 200 |
Jun 29, 2023 | 10.4600 | 10.5750 | 10.4500 | 10.5500 | 10.5500 | 4,600 |
Jun 28, 2023 | 10.4700 | 10.4700 | 10.4600 | 10.4600 | 10.4600 | 900 |
Jun 27, 2023 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | 10.5000 | 2,700 |
Jun 26, 2023 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | - |
Jun 23, 2023 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 100 |
Jun 22, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 100 |
Jun 21, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
Jun 20, 2023 | 10.5000 | 10.5400 | 10.5000 | 10.5000 | 10.5000 | 800 |
Jun 16, 2023 | 10.4700 | 10.4700 | 10.4000 | 10.4000 | 10.4000 | 5,100 |
Jun 15, 2023 | 10.5000 | 10.5000 | 10.4900 | 10.5000 | 10.5000 | 1,300 |
Jun 14, 2023 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 600 |
Jun 13, 2023 | 10.4100 | 10.4300 | 10.3800 | 10.3800 | 10.3800 | 1,900 |
Jun 12, 2023 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 4,400 |
Jun 9, 2023 | 10.4500 | 10.4550 | 10.4400 | 10.4550 | 10.4550 | 5,300 |
Jun 8, 2023 | 10.4400 | 10.4500 | 10.4400 | 10.4400 | 10.4400 | 500 |
Related Tickers
BJDX Bluejay Diagnostics, Inc.
0.4330
-6.88%
INBS Intelligent Bio Solutions Inc.
1.9500
-6.70%
AIMD Ainos, Inc.
0.8002
-4.94%
ICAD iCAD, Inc.
1.5100
-1.95%
DHAI DIH Holding US, Inc.
1.8300
+15.82%
SINT Sintx Technologies, Inc.
5.15
-12.27%
HSCS Heart Test Laboratories, Inc.
5.83
+1.04%
HSDT Helius Medical Technologies, Inc.
1.2400
+5.08%
BIOL BIOLASE, Inc.
0.1450
-3.27%
NUWE Nuwellis, Inc.
0.2110
-4.52%