NYSE - Delayed Quote USD
Owlet, Inc. (OWLT)
3.9400
+0.1700
+(4.51%)
At close: April 28 at 4:00:02 PM EDT
3.9400
0.00
(0.00%)
After hours: April 28 at 4:05:13 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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.8000 | 4.0400 | 3.8200 | 3.9400 | 3.9400 | 25,985 |
| Apr 25, 2025 | 3.4400 | 3.8100 | 3.4400 | 3.7700 | 3.7700 | 13,100 |
| Apr 24, 2025 | 3.4500 | 3.6000 | 3.3200 | 3.4400 | 3.4400 | 28,200 |
| Apr 23, 2025 | 3.3900 | 3.5400 | 3.2900 | 3.5200 | 3.5200 | 71,300 |
| Apr 22, 2025 | 3.1950 | 3.3500 | 3.1400 | 3.2900 | 3.2900 | 13,500 |
| Apr 21, 2025 | 3.2830 | 3.2830 | 3.2000 | 3.2300 | 3.2300 | 3,300 |
| Apr 17, 2025 | 3.2600 | 3.2900 | 3.0850 | 3.2400 | 3.2400 | 19,600 |
| Apr 16, 2025 | 3.4060 | 3.4290 | 3.1700 | 3.2400 | 3.2400 | 15,400 |
| Apr 15, 2025 | 3.3200 | 3.5500 | 3.1200 | 3.3100 | 3.3100 | 14,800 |
| Apr 14, 2025 | 3.3000 | 3.5700 | 3.1520 | 3.3500 | 3.3500 | 8,500 |
| Apr 11, 2025 | 3.1600 | 3.3000 | 3.1200 | 3.2000 | 3.2000 | 27,800 |
| Apr 10, 2025 | 3.4300 | 3.6000 | 3.2000 | 3.2300 | 3.2300 | 88,600 |
| Apr 9, 2025 | 3.1500 | 3.8100 | 3.1000 | 3.3600 | 3.3600 | 61,000 |
| Apr 8, 2025 | 3.2700 | 3.4200 | 3.1500 | 3.2000 | 3.2000 | 75,200 |
| Apr 7, 2025 | 2.7900 | 3.3700 | 2.7500 | 3.1500 | 3.1500 | 57,500 |
| Apr 4, 2025 | 3.6600 | 3.7000 | 2.8000 | 2.8000 | 2.8000 | 160,300 |
| Apr 3, 2025 | 3.7200 | 3.7950 | 3.7000 | 3.7100 | 3.7100 | 28,900 |
| Apr 2, 2025 | 3.8200 | 3.9600 | 3.7800 | 3.8400 | 3.8400 | 20,200 |
| Apr 1, 2025 | 3.6900 | 3.9300 | 3.6300 | 3.8500 | 3.8500 | 9,800 |
| Mar 31, 2025 | 3.5500 | 3.7450 | 3.4700 | 3.6800 | 3.6800 | 46,600 |
| Mar 28, 2025 | 3.9950 | 4.0000 | 3.5800 | 3.5800 | 3.5800 | 33,400 |
| Mar 27, 2025 | 3.9500 | 4.2500 | 3.7500 | 4.0000 | 4.0000 | 37,100 |
| Mar 26, 2025 | 4.0100 | 4.1500 | 3.8620 | 4.0100 | 4.0100 | 21,300 |
| Mar 25, 2025 | 4.0100 | 4.1630 | 3.9200 | 4.0000 | 4.0000 | 17,800 |
| Mar 24, 2025 | 4.3500 | 4.3500 | 3.8100 | 3.9400 | 3.9400 | 144,400 |
| Mar 21, 2025 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | 4.2900 | 10,600 |
| Mar 20, 2025 | 4.2200 | 4.3550 | 4.1000 | 4.1500 | 4.1500 | 29,700 |
| Mar 19, 2025 | 4.1900 | 4.3200 | 4.1900 | 4.2200 | 4.2200 | 11,600 |
| Mar 18, 2025 | 4.2700 | 4.3220 | 4.2170 | 4.2800 | 4.2800 | 16,200 |
| Mar 17, 2025 | 4.4500 | 4.6000 | 4.2600 | 4.2600 | 4.2600 | 19,900 |
| Mar 14, 2025 | 4.5400 | 4.5400 | 4.3750 | 4.4900 | 4.4900 | 25,300 |
| Mar 13, 2025 | 4.4300 | 4.5400 | 4.1870 | 4.5300 | 4.5300 | 84,400 |
| Mar 12, 2025 | 4.4300 | 4.5300 | 4.1900 | 4.3900 | 4.3900 | 49,500 |
| Mar 11, 2025 | 4.5700 | 4.7500 | 4.2300 | 4.3900 | 4.3900 | 56,000 |
| Mar 10, 2025 | 4.7400 | 5.0100 | 4.5000 | 4.5300 | 4.5300 | 57,900 |
| Mar 7, 2025 | 4.9900 | 5.1500 | 4.7900 | 4.8200 | 4.8200 | 51,400 |
| Mar 6, 2025 | 4.8200 | 5.0300 | 4.7910 | 4.9600 | 4.9600 | 31,300 |
| Mar 5, 2025 | 4.8500 | 4.9500 | 4.5000 | 4.9200 | 4.9200 | 51,300 |
| Mar 4, 2025 | 4.4500 | 4.6200 | 4.4500 | 4.5000 | 4.5000 | 39,900 |
| Mar 3, 2025 | 4.5500 | 4.7300 | 4.4600 | 4.5000 | 4.5000 | 79,700 |
| Feb 28, 2025 | 4.6000 | 4.6000 | 4.3500 | 4.5200 | 4.5200 | 51,800 |
| Feb 27, 2025 | 4.8900 | 4.9400 | 4.6000 | 4.6600 | 4.6600 | 23,600 |
| Feb 26, 2025 | 4.8300 | 5.1150 | 4.7500 | 4.8600 | 4.8600 | 59,100 |
| Feb 25, 2025 | 5.0500 | 5.0900 | 4.7800 | 4.8300 | 4.8300 | 21,800 |
| Feb 24, 2025 | 5.2200 | 5.2460 | 5.0000 | 5.0600 | 5.0600 | 48,700 |
| Feb 21, 2025 | 4.9900 | 5.3200 | 4.9600 | 5.2200 | 5.2200 | 62,900 |
| Feb 20, 2025 | 4.9900 | 4.9900 | 4.9180 | 4.9600 | 4.9600 | 20,000 |
| Feb 19, 2025 | 4.8900 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 34,500 |
| Feb 18, 2025 | 4.9000 | 4.9300 | 4.7700 | 4.8900 | 4.8900 | 19,000 |
| Feb 14, 2025 | 4.7400 | 4.9000 | 4.6500 | 4.9000 | 4.9000 | 18,300 |
| Feb 13, 2025 | 4.7500 | 4.8700 | 4.6400 | 4.7300 | 4.7300 | 28,000 |
| Feb 12, 2025 | 4.7300 | 4.7500 | 4.6500 | 4.6800 | 4.6800 | 14,500 |
| Feb 11, 2025 | 4.7700 | 4.8000 | 4.6900 | 4.7800 | 4.7800 | 21,800 |
| Feb 10, 2025 | 4.7700 | 4.8200 | 4.6520 | 4.7600 | 4.7600 | 17,100 |
| Feb 7, 2025 | 4.7200 | 4.9430 | 4.6720 | 4.7700 | 4.7700 | 39,700 |
| Feb 6, 2025 | 5.0000 | 5.0000 | 4.6400 | 4.7100 | 4.7100 | 28,400 |
| Feb 5, 2025 | 4.7000 | 5.0500 | 4.7000 | 5.0100 | 5.0100 | 47,500 |
| Feb 4, 2025 | 4.5120 | 4.7500 | 4.5120 | 4.6800 | 4.6800 | 30,000 |
| Feb 3, 2025 | 4.3900 | 4.6200 | 4.3600 | 4.6100 | 4.6100 | 66,200 |
| Jan 31, 2025 | 4.6000 | 4.6500 | 4.4600 | 4.4600 | 4.4600 | 30,900 |
| Jan 30, 2025 | 4.5900 | 4.6300 | 4.4900 | 4.6000 | 4.6000 | 17,700 |
| Jan 29, 2025 | 4.5400 | 4.6300 | 4.4500 | 4.5100 | 4.5100 | 38,000 |
| Jan 28, 2025 | 4.4450 | 4.5700 | 4.4300 | 4.5400 | 4.5400 | 16,100 |
| Jan 27, 2025 | 4.4300 | 4.5000 | 4.3600 | 4.4300 | 4.4300 | 21,100 |
| Jan 24, 2025 | 4.5100 | 4.5500 | 4.4000 | 4.5300 | 4.5300 | 6,400 |
| Jan 23, 2025 | 4.4700 | 4.5500 | 4.4000 | 4.4700 | 4.4700 | 13,300 |
| Jan 22, 2025 | 4.4100 | 4.4800 | 4.3900 | 4.4800 | 4.4800 | 33,200 |
| Jan 21, 2025 | 4.2800 | 4.5250 | 4.2500 | 4.3800 | 4.3800 | 59,800 |
| Jan 17, 2025 | 4.2800 | 4.3680 | 4.2500 | 4.2600 | 4.2600 | 43,300 |
| Jan 16, 2025 | 4.4500 | 4.4500 | 4.2700 | 4.3200 | 4.3200 | 36,100 |
| Jan 15, 2025 | 4.6000 | 4.6000 | 4.4600 | 4.5100 | 4.5100 | 7,600 |
| Jan 14, 2025 | 4.5800 | 4.6000 | 4.4400 | 4.5000 | 4.5000 | 4,600 |
| Jan 13, 2025 | 4.4400 | 4.6000 | 4.3640 | 4.5000 | 4.5000 | 28,700 |
| Jan 10, 2025 | 4.4100 | 4.6000 | 4.4100 | 4.5400 | 4.5400 | 21,800 |
| Jan 8, 2025 | 4.4700 | 4.6340 | 4.3800 | 4.4700 | 4.4700 | 18,300 |
| Jan 7, 2025 | 4.5700 | 4.7100 | 4.1100 | 4.5000 | 4.5000 | 117,400 |
| Jan 6, 2025 | 4.7000 | 4.9300 | 4.4800 | 4.6000 | 4.6000 | 38,500 |
| Jan 3, 2025 | 4.3600 | 4.5800 | 4.3330 | 4.5500 | 4.5500 | 18,500 |
| Jan 2, 2025 | 4.5000 | 4.6100 | 4.3500 | 4.4000 | 4.4000 | 38,000 |
| Dec 31, 2024 | 4.4700 | 4.5000 | 4.3000 | 4.4500 | 4.4500 | 53,800 |
| Dec 30, 2024 | 4.4000 | 4.5600 | 4.3100 | 4.5200 | 4.5200 | 42,200 |
| Dec 27, 2024 | 4.5500 | 4.5930 | 4.4000 | 4.4800 | 4.4800 | 21,200 |
| Dec 26, 2024 | 4.5300 | 4.6850 | 4.5000 | 4.6500 | 4.6500 | 17,300 |
| Dec 24, 2024 | 4.6790 | 4.6790 | 4.5550 | 4.6200 | 4.6200 | 5,200 |
| Dec 23, 2024 | 4.6400 | 4.7100 | 4.5100 | 4.6400 | 4.6400 | 18,000 |
| Dec 20, 2024 | 4.4600 | 4.7900 | 4.4020 | 4.6400 | 4.6400 | 39,700 |
| Dec 19, 2024 | 4.5000 | 4.6490 | 4.4100 | 4.4600 | 4.4600 | 45,800 |
| Dec 18, 2024 | 4.6500 | 4.7500 | 4.4600 | 4.4600 | 4.4600 | 218,000 |
| Dec 17, 2024 | 4.8600 | 4.9700 | 4.5600 | 4.6900 | 4.6900 | 82,500 |
| Dec 16, 2024 | 4.9300 | 5.0600 | 4.7900 | 4.8900 | 4.8900 | 60,200 |
| Dec 13, 2024 | 5.0000 | 5.1090 | 4.8500 | 4.9300 | 4.9300 | 29,300 |
| Dec 12, 2024 | 5.2200 | 5.3100 | 5.0380 | 5.0900 | 5.0900 | 31,700 |
| Dec 11, 2024 | 5.2800 | 5.3100 | 5.1340 | 5.2200 | 5.2200 | 29,600 |
| Dec 10, 2024 | 5.1300 | 5.3900 | 5.1100 | 5.2000 | 5.2000 | 46,000 |
| Dec 9, 2024 | 4.9100 | 5.1900 | 4.8300 | 5.0900 | 5.0900 | 83,600 |
| Dec 6, 2024 | 4.6500 | 4.9000 | 4.6400 | 4.8500 | 4.8500 | 28,000 |
| Dec 5, 2024 | 4.8500 | 4.8550 | 4.4100 | 4.5000 | 4.5000 | 54,700 |
| Dec 4, 2024 | 4.5900 | 4.9800 | 4.5900 | 4.9000 | 4.9000 | 39,800 |
| Dec 3, 2024 | 4.8800 | 4.9870 | 4.3300 | 4.4900 | 4.4900 | 62,000 |
| Dec 2, 2024 | 4.8900 | 4.9600 | 4.7800 | 4.9500 | 4.9500 | 83,400 |
| Nov 29, 2024 | 4.8800 | 4.8800 | 4.6710 | 4.8600 | 4.8600 | 20,400 |
| Nov 27, 2024 | 4.6950 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 38,000 |
| Nov 26, 2024 | 4.6200 | 4.7300 | 4.5400 | 4.7300 | 4.7300 | 34,700 |
| Nov 25, 2024 | 4.5300 | 4.7100 | 4.3700 | 4.6000 | 4.6000 | 82,400 |
| Nov 22, 2024 | 4.5500 | 4.7900 | 4.4090 | 4.6200 | 4.6200 | 21,800 |
| Nov 21, 2024 | 4.3400 | 4.5900 | 4.3400 | 4.5500 | 4.5500 | 20,800 |
| Nov 20, 2024 | 4.4300 | 4.5510 | 4.2800 | 4.4100 | 4.4100 | 27,600 |
| Nov 19, 2024 | 4.5000 | 4.5140 | 4.2950 | 4.4100 | 4.4100 | 54,400 |
| Nov 18, 2024 | 4.6000 | 4.6000 | 4.0500 | 4.4800 | 4.4800 | 102,300 |
| Nov 15, 2024 | 4.8100 | 4.8400 | 4.5100 | 4.6700 | 4.6700 | 65,500 |
| Nov 14, 2024 | 5.6000 | 5.6500 | 4.6000 | 4.7900 | 4.7900 | 136,500 |
| Nov 13, 2024 | 5.5000 | 5.5000 | 5.3200 | 5.3500 | 5.3500 | 44,300 |
| Nov 12, 2024 | 5.2700 | 5.4900 | 5.2500 | 5.4100 | 5.4100 | 30,700 |
| Nov 11, 2024 | 4.9300 | 5.4600 | 4.9300 | 5.2900 | 5.2900 | 51,700 |
| Nov 8, 2024 | 5.1500 | 5.1800 | 4.8800 | 4.9400 | 4.9400 | 10,000 |
| Nov 7, 2024 | 5.2600 | 5.2900 | 5.0800 | 5.1300 | 5.1300 | 7,600 |
| Nov 6, 2024 | 5.3900 | 5.4300 | 5.0300 | 5.1900 | 5.1900 | 100,800 |
| Nov 5, 2024 | 5.2800 | 5.4700 | 5.2400 | 5.4000 | 5.4000 | 12,200 |
| Nov 4, 2024 | 5.4800 | 5.4800 | 5.1400 | 5.3800 | 5.3800 | 9,600 |
| Nov 1, 2024 | 5.1200 | 5.4700 | 5.0230 | 5.4600 | 5.4600 | 20,400 |
| Oct 31, 2024 | 5.0800 | 5.2000 | 4.9500 | 5.2000 | 5.2000 | 22,900 |
| Oct 30, 2024 | 5.0600 | 5.1500 | 4.9700 | 5.0200 | 5.0200 | 38,000 |
| Oct 29, 2024 | 4.9700 | 5.1000 | 4.8750 | 5.0800 | 5.0800 | 30,200 |
| Oct 28, 2024 | 5.0000 | 5.1100 | 4.8300 | 5.0500 | 5.0500 | 13,900 |
| Oct 25, 2024 | 5.0400 | 5.1000 | 4.9500 | 4.9900 | 4.9900 | 6,700 |
| Oct 24, 2024 | 5.1000 | 5.2320 | 4.8050 | 5.1100 | 5.1100 | 8,100 |
| Oct 23, 2024 | 4.7100 | 5.2200 | 4.7100 | 5.0600 | 5.0600 | 44,700 |
| Oct 22, 2024 | 5.1500 | 5.1500 | 4.7200 | 4.7700 | 4.7700 | 23,800 |
| Oct 21, 2024 | 5.3400 | 5.3400 | 5.0600 | 5.1700 | 5.1700 | 24,900 |
| Oct 18, 2024 | 5.1900 | 5.4300 | 5.1800 | 5.2800 | 5.2800 | 95,100 |
| Oct 17, 2024 | 4.7000 | 5.1600 | 4.6820 | 5.1500 | 5.1500 | 157,100 |
| Oct 16, 2024 | 4.4800 | 4.7600 | 4.4150 | 4.7600 | 4.7600 | 56,900 |
| Oct 15, 2024 | 4.4010 | 4.5030 | 4.2800 | 4.4500 | 4.4500 | 9,900 |
| Oct 14, 2024 | 4.6300 | 4.6300 | 4.2600 | 4.3900 | 4.3900 | 17,600 |
| Oct 11, 2024 | 4.4700 | 4.5900 | 4.3400 | 4.5500 | 4.5500 | 22,700 |
| Oct 10, 2024 | 4.5000 | 4.6800 | 4.4000 | 4.4500 | 4.4500 | 26,600 |
| Oct 9, 2024 | 4.2100 | 4.6900 | 4.2000 | 4.6300 | 4.6300 | 32,100 |
| Oct 8, 2024 | 4.3100 | 4.3100 | 4.0600 | 4.1400 | 4.1400 | 19,000 |
| Oct 7, 2024 | 4.4000 | 4.5000 | 4.2280 | 4.3400 | 4.3400 | 27,200 |
| Oct 4, 2024 | 4.5200 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 12,400 |
| Oct 3, 2024 | 4.2800 | 4.6090 | 4.2800 | 4.5700 | 4.5700 | 28,700 |
| Oct 2, 2024 | 4.4700 | 4.5000 | 4.3300 | 4.4200 | 4.4200 | 12,600 |
| Oct 1, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.4600 | 4.4600 | 1,400 |
| Sep 30, 2024 | 4.4900 | 4.5000 | 4.3500 | 4.4900 | 4.4900 | 3,800 |
| Sep 27, 2024 | 4.5000 | 4.5000 | 4.2700 | 4.4600 | 4.4600 | 19,000 |
| Sep 26, 2024 | 4.4000 | 4.6000 | 4.2200 | 4.5700 | 4.5700 | 22,700 |
| Sep 25, 2024 | 4.4100 | 4.4100 | 3.9600 | 4.3400 | 4.3400 | 38,000 |
| Sep 24, 2024 | 4.2000 | 4.5000 | 4.1250 | 4.3500 | 4.3500 | 25,100 |
| Sep 23, 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2400 | 4.2400 | 20,400 |
| Sep 20, 2024 | 4.2260 | 4.3790 | 4.2100 | 4.3400 | 4.3400 | 35,100 |
| Sep 19, 2024 | 4.4400 | 4.5000 | 4.2740 | 4.4500 | 4.4500 | 7,900 |
| Sep 18, 2024 | 4.5100 | 4.5100 | 4.3250 | 4.3600 | 4.3600 | 17,300 |
| Sep 17, 2024 | 4.3900 | 4.6000 | 4.3100 | 4.4600 | 4.4600 | 44,300 |
| Sep 16, 2024 | 4.0300 | 4.3900 | 4.0300 | 4.3900 | 4.3900 | 36,800 |
| Sep 13, 2024 | 3.9360 | 4.1590 | 3.9210 | 4.0300 | 4.0300 | 103,900 |
| Sep 12, 2024 | 3.9000 | 4.0900 | 3.8800 | 3.9300 | 3.9300 | 375,200 |
| Sep 11, 2024 | 4.2500 | 4.3800 | 4.2300 | 4.3500 | 4.3500 | 44,100 |
| Sep 10, 2024 | 4.2220 | 4.3400 | 4.1050 | 4.2000 | 4.2000 | 22,000 |
| Sep 9, 2024 | 4.3300 | 4.3600 | 4.1000 | 4.2800 | 4.2800 | 36,900 |
| Sep 6, 2024 | 4.4950 | 4.5200 | 4.2700 | 4.3100 | 4.3100 | 9,900 |
| Sep 5, 2024 | 4.4300 | 4.6700 | 4.2100 | 4.4100 | 4.4100 | 91,500 |
| Sep 4, 2024 | 4.6800 | 4.6800 | 4.4400 | 4.4700 | 4.4700 | 13,200 |
| Sep 3, 2024 | 4.5500 | 4.7250 | 4.4600 | 4.6000 | 4.6000 | 24,700 |
| Aug 30, 2024 | 4.5200 | 4.6200 | 4.4300 | 4.4900 | 4.4900 | 24,200 |
| Aug 29, 2024 | 4.6400 | 4.7500 | 4.5200 | 4.5900 | 4.5900 | 36,200 |
| Aug 28, 2024 | 4.6100 | 4.6900 | 4.5400 | 4.6600 | 4.6600 | 5,100 |
| Aug 27, 2024 | 4.6310 | 4.6800 | 4.6100 | 4.6100 | 4.6100 | 2,500 |
| Aug 26, 2024 | 4.5600 | 4.9000 | 4.5200 | 4.6900 | 4.6900 | 20,900 |
| Aug 23, 2024 | 4.6000 | 4.8600 | 4.4400 | 4.5600 | 4.5600 | 46,500 |
| Aug 22, 2024 | 4.5100 | 4.9000 | 4.3800 | 4.4000 | 4.4000 | 47,200 |
| Aug 21, 2024 | 4.5700 | 4.6900 | 4.3600 | 4.5800 | 4.5800 | 32,600 |
| Aug 20, 2024 | 4.5100 | 4.6500 | 4.5000 | 4.5600 | 4.5600 | 12,700 |
| Aug 19, 2024 | 4.7200 | 4.7200 | 4.5200 | 4.5500 | 4.5500 | 6,500 |
| Aug 16, 2024 | 4.9400 | 4.9400 | 4.5800 | 4.6300 | 4.6300 | 11,800 |
| Aug 15, 2024 | 4.8100 | 4.9900 | 4.7600 | 4.8300 | 4.8300 | 10,900 |
| Aug 14, 2024 | 5.1300 | 5.1300 | 4.6400 | 4.7900 | 4.7900 | 22,600 |
| Aug 13, 2024 | 4.8500 | 5.2000 | 4.5500 | 5.0400 | 5.0400 | 101,200 |
| Aug 12, 2024 | 4.4900 | 4.7500 | 4.3630 | 4.6800 | 4.6800 | 92,400 |
| Aug 9, 2024 | 4.2200 | 4.6640 | 4.1610 | 4.5800 | 4.5800 | 48,100 |
| Aug 8, 2024 | 4.1100 | 4.2400 | 4.0500 | 4.2400 | 4.2400 | 10,900 |
| Aug 7, 2024 | 4.0900 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 4,200 |
| Aug 6, 2024 | 4.0670 | 4.1630 | 4.0100 | 4.1000 | 4.1000 | 7,300 |
| Aug 5, 2024 | 4.0000 | 4.1900 | 3.6300 | 4.1000 | 4.1000 | 74,100 |
| Aug 2, 2024 | 4.2100 | 4.5900 | 4.0200 | 4.1900 | 4.1900 | 23,800 |
| Aug 1, 2024 | 4.4000 | 4.6000 | 4.0000 | 4.3000 | 4.3000 | 50,400 |
| Jul 31, 2024 | 4.3900 | 4.6000 | 4.3150 | 4.4300 | 4.4300 | 40,600 |
| Jul 30, 2024 | 4.6100 | 4.6100 | 4.2400 | 4.3790 | 4.3790 | 19,500 |
| Jul 29, 2024 | 4.3500 | 4.6600 | 4.2600 | 4.3400 | 4.3400 | 14,500 |
| Jul 26, 2024 | 4.1400 | 4.4400 | 4.1300 | 4.3850 | 4.3850 | 8,600 |
| Jul 25, 2024 | 4.0100 | 4.2800 | 3.9000 | 4.0300 | 4.0300 | 16,100 |
| Jul 24, 2024 | 4.1200 | 4.2930 | 3.9580 | 4.1300 | 4.1300 | 9,600 |
| Jul 23, 2024 | 4.2200 | 4.3600 | 3.9300 | 4.0800 | 4.0800 | 29,700 |
| Jul 22, 2024 | 4.4800 | 4.5000 | 4.2400 | 4.2700 | 4.2700 | 23,500 |
| Jul 19, 2024 | 4.6500 | 4.7200 | 4.4600 | 4.4700 | 4.4700 | 25,400 |
| Jul 18, 2024 | 4.3600 | 4.6500 | 4.3600 | 4.5900 | 4.5900 | 12,500 |
| Jul 17, 2024 | 4.4300 | 4.6800 | 4.2900 | 4.4800 | 4.4800 | 19,200 |
| Jul 16, 2024 | 4.2500 | 4.7700 | 4.2500 | 4.4500 | 4.4500 | 61,300 |
| Jul 15, 2024 | 4.1500 | 4.4400 | 4.0600 | 4.3100 | 4.3100 | 69,400 |
| Jul 12, 2024 | 4.0900 | 4.1570 | 4.0200 | 4.1200 | 4.1200 | 11,500 |
| Jul 11, 2024 | 3.9600 | 4.1500 | 3.9100 | 4.0400 | 4.0400 | 6,700 |
| Jul 10, 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 12,000 |
| Jul 9, 2024 | 3.9900 | 4.1800 | 3.9840 | 4.0200 | 4.0200 | 4,700 |
| Jul 8, 2024 | 3.9400 | 4.1090 | 3.9300 | 4.0010 | 4.0010 | 8,900 |
| Jul 5, 2024 | 4.0800 | 4.0800 | 3.9000 | 3.9400 | 3.9400 | 6,200 |
| Jul 3, 2024 | 3.9800 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 5,000 |
| Jul 2, 2024 | 4.1100 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 73,900 |
| Jul 1, 2024 | 4.0600 | 4.2900 | 4.0600 | 4.2400 | 4.2400 | 8,200 |
| Jun 28, 2024 | 3.9000 | 4.1200 | 3.9000 | 4.1200 | 4.1200 | 17,400 |
| Jun 27, 2024 | 4.1000 | 4.1800 | 3.8600 | 3.8700 | 3.8700 | 22,900 |
| Jun 26, 2024 | 4.1100 | 4.1200 | 3.7300 | 3.7300 | 3.7300 | 14,700 |
| Jun 25, 2024 | 4.2300 | 4.2900 | 4.1000 | 4.1000 | 4.1000 | 15,400 |
| Jun 24, 2024 | 4.2400 | 4.3400 | 4.0700 | 4.1000 | 4.1000 | 24,700 |
| Jun 21, 2024 | 4.3600 | 4.6350 | 4.2200 | 4.2400 | 4.2400 | 24,800 |
| Jun 20, 2024 | 4.6000 | 4.6300 | 4.3400 | 4.3600 | 4.3600 | 16,000 |
| Jun 18, 2024 | 4.6000 | 4.8000 | 4.5200 | 4.6200 | 4.6200 | 25,600 |
| Jun 17, 2024 | 4.3300 | 4.7500 | 4.3300 | 4.6000 | 4.6000 | 48,700 |
| Jun 14, 2024 | 4.2200 | 4.3130 | 4.2100 | 4.2700 | 4.2700 | 11,800 |
| Jun 13, 2024 | 4.5300 | 4.5300 | 4.2000 | 4.2100 | 4.2100 | 43,800 |
| Jun 12, 2024 | 4.5400 | 4.7000 | 4.4000 | 4.4400 | 4.4400 | 32,000 |
| Jun 11, 2024 | 4.3200 | 4.5000 | 4.2100 | 4.4300 | 4.4300 | 32,400 |
| Jun 10, 2024 | 4.6300 | 4.8030 | 4.1200 | 4.1900 | 4.1900 | 18,300 |
| Jun 7, 2024 | 4.5900 | 4.9800 | 4.4700 | 4.5700 | 4.5700 | 44,500 |
| Jun 6, 2024 | 4.7100 | 4.9600 | 4.5000 | 4.5200 | 4.5200 | 16,100 |
| Jun 5, 2024 | 4.2700 | 5.4500 | 4.2200 | 4.8000 | 4.8000 | 127,900 |
| Jun 4, 2024 | 3.7200 | 4.5080 | 3.7200 | 4.1200 | 4.1200 | 98,200 |
| Jun 3, 2024 | 3.7300 | 3.7300 | 3.5600 | 3.6000 | 3.6000 | 11,100 |
| May 31, 2024 | 3.7200 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 6,100 |
| May 30, 2024 | 3.6600 | 3.8300 | 3.6000 | 3.7100 | 3.7100 | 6,800 |
| May 29, 2024 | 3.6090 | 3.7040 | 3.5650 | 3.6000 | 3.6000 | 12,600 |
| May 28, 2024 | 3.6000 | 3.8640 | 3.6000 | 3.6800 | 3.6800 | 5,900 |
| May 24, 2024 | 3.7100 | 3.9510 | 3.6010 | 3.6500 | 3.6500 | 18,400 |
| May 23, 2024 | 3.8000 | 3.8110 | 3.6270 | 3.7000 | 3.7000 | 17,700 |
| May 22, 2024 | 3.8000 | 4.0100 | 3.8000 | 3.8000 | 3.8000 | 5,200 |
| May 21, 2024 | 3.9800 | 4.0900 | 3.8000 | 3.8100 | 3.8100 | 11,300 |
| May 20, 2024 | 3.9000 | 4.0000 | 3.7900 | 3.9000 | 3.9000 | 12,700 |
| May 17, 2024 | 4.0400 | 4.1600 | 3.9000 | 3.9500 | 3.9500 | 14,800 |
| May 16, 2024 | 4.0120 | 4.1300 | 3.8700 | 3.9900 | 3.9900 | 15,600 |
| May 15, 2024 | 3.9500 | 4.1760 | 3.7700 | 3.8300 | 3.8300 | 22,500 |
| May 14, 2024 | 4.0000 | 4.1060 | 3.9300 | 3.9500 | 3.9500 | 24,700 |
| May 13, 2024 | 4.1100 | 4.2900 | 3.9700 | 4.0000 | 4.0000 | 16,300 |
| May 10, 2024 | 4.2800 | 4.5000 | 4.1700 | 4.1700 | 4.1700 | 20,800 |
| May 9, 2024 | 4.2200 | 4.4000 | 4.2200 | 4.3000 | 4.3000 | 11,100 |
| May 8, 2024 | 4.1800 | 4.4820 | 4.1100 | 4.3000 | 4.3000 | 10,000 |
| May 7, 2024 | 4.0600 | 4.3600 | 4.0600 | 4.1000 | 4.1000 | 9,800 |
| May 6, 2024 | 4.2000 | 4.5000 | 4.1200 | 4.4500 | 4.4500 | 15,600 |
| May 3, 2024 | 4.1900 | 4.2270 | 4.1280 | 4.2000 | 4.2000 | 6,600 |
| May 2, 2024 | 4.4800 | 4.4800 | 4.1350 | 4.2500 | 4.2500 | 6,000 |
| May 1, 2024 | 4.2900 | 4.4000 | 4.2800 | 4.3800 | 4.3800 | 3,800 |
| Apr 30, 2024 | 4.3000 | 4.4450 | 4.3000 | 4.4000 | 4.4000 | 4,200 |
| Apr 29, 2024 | 4.4500 | 4.4700 | 4.1420 | 4.2900 | 4.2900 | 20,200 |
Related Tickers
MXCT MaxCyte, Inc.
2.9200
+1.39%
RBOT Vicarious Surgical Inc.
8.46
-0.12%
INGN Inogen, Inc.
7.27
-0.14%
PAVM PAVmed Inc.
0.7200
-5.26%
PETVW PetVivo Holdings, Inc.
0.0992
+248.07%
038.MU NovoCure Ltd
16.14
0.00%
MXCT.L MaxCyte, Inc.
215.00
+1.42%
EKF.L EKF Diagnostics Holdings plc
20.50
-2.38%
CATX Perspective Therapeutics, Inc.
2.4500
+2.51%
SSKN STRATA Skin Sciences, Inc.
2.5900
+0.39%