NasdaqCM - Delayed Quote USD
ReShape Lifesciences Inc. (RSLS)
6.47
+0.19
+(3.03%)
At close: May 19 at 4:00:01 PM EDT
6.47
0.00
(0.00%)
After hours: May 19 at 7:49:09 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 |
|---|---|---|---|---|---|---|
| May 19, 2025 | 6.15 | 6.57 | 6.10 | 6.47 | 6.47 | 73,000 |
| May 16, 2025 | 5.98 | 6.80 | 5.86 | 6.28 | 6.28 | 59,300 |
| May 15, 2025 | 5.99 | 6.18 | 5.75 | 5.98 | 5.98 | 35,500 |
| May 14, 2025 | 6.18 | 6.18 | 5.93 | 6.05 | 6.05 | 66,200 |
| May 13, 2025 | 5.95 | 6.47 | 5.75 | 6.25 | 6.25 | 86,100 |
| May 12, 2025 | 5.67 | 6.25 | 5.64 | 6.01 | 6.01 | 144,700 |
| May 9, 2025 | 1:25 Stock Splits | |||||
| May 9, 2025 | 7.12 | 7.30 | 5.53 | 6.66 | 6.66 | 333,100 |
| May 8, 2025 | 8.55 | 8.57 | 8.13 | 8.32 | 8.32 | 121,464 |
| May 7, 2025 | 8.75 | 9.38 | 8.25 | 8.85 | 8.85 | 200,080 |
| May 6, 2025 | 10.05 | 11.65 | 10.05 | 11.13 | 11.13 | 150,976 |
| May 5, 2025 | 9.75 | 11.57 | 9.75 | 10.52 | 10.52 | 222,340 |
| May 2, 2025 | 13.73 | 14.10 | 9.75 | 10.50 | 10.50 | 5,011,308 |
| May 1, 2025 | 8.25 | 8.75 | 8.18 | 8.48 | 8.48 | 53,944 |
| Apr 30, 2025 | 8.50 | 8.63 | 8.13 | 8.48 | 8.48 | 52,052 |
| Apr 29, 2025 | 8.75 | 8.80 | 8.25 | 8.63 | 8.63 | 62,096 |
| Apr 28, 2025 | 9.25 | 9.55 | 8.88 | 9.05 | 9.05 | 78,072 |
| Apr 25, 2025 | 9.02 | 9.60 | 9.02 | 9.13 | 9.13 | 65,804 |
| Apr 24, 2025 | 9.73 | 10.20 | 9.38 | 9.50 | 9.50 | 84,164 |
| Apr 23, 2025 | 9.75 | 10.30 | 9.50 | 9.75 | 9.75 | 142,472 |
| Apr 22, 2025 | 9.85 | 10.90 | 9.25 | 9.88 | 9.88 | 401,292 |
| Apr 21, 2025 | 11.52 | 12.32 | 9.30 | 9.57 | 9.57 | 6,081,636 |
| Apr 17, 2025 | 8.75 | 9.02 | 7.55 | 7.75 | 7.75 | 179,336 |
| Apr 16, 2025 | 9.02 | 9.45 | 8.52 | 9.07 | 9.07 | 80,164 |
| Apr 15, 2025 | 9.65 | 9.75 | 9.25 | 9.50 | 9.50 | 73,516 |
| Apr 14, 2025 | 11.00 | 11.15 | 9.38 | 9.88 | 9.88 | 180,760 |
| Apr 11, 2025 | 12.65 | 13.75 | 11.23 | 11.55 | 11.55 | 348,064 |
| Apr 10, 2025 | 16.67 | 17.45 | 12.63 | 14.18 | 14.18 | 7,580,324 |
| Apr 9, 2025 | 9.38 | 9.40 | 7.50 | 8.55 | 8.55 | 1,196,576 |
| Apr 8, 2025 | 11.70 | 12.00 | 9.48 | 9.48 | 9.48 | 212,444 |
| Apr 7, 2025 | 11.52 | 15.52 | 10.20 | 10.82 | 10.82 | 834,044 |
| Apr 4, 2025 | 9.75 | 17.88 | 9.05 | 11.50 | 11.50 | 4,906,764 |
| Apr 3, 2025 | 10.00 | 10.75 | 9.25 | 9.50 | 9.50 | 311,668 |
| Apr 2, 2025 | 16.10 | 17.55 | 10.70 | 11.25 | 11.25 | 2,991,732 |
| Apr 1, 2025 | 20.75 | 76.25 | 18.00 | 39.75 | 39.75 | 10,203,220 |
| Mar 31, 2025 | 9.63 | 10.00 | 8.60 | 9.02 | 9.02 | 41,488 |
| Mar 28, 2025 | 10.95 | 11.00 | 9.68 | 9.68 | 9.68 | 33,616 |
| Mar 27, 2025 | 11.50 | 12.02 | 11.00 | 11.02 | 11.02 | 15,420 |
| Mar 26, 2025 | 13.25 | 13.52 | 11.40 | 11.80 | 11.80 | 35,272 |
| Mar 25, 2025 | 16.20 | 16.50 | 12.82 | 13.07 | 13.07 | 55,608 |
| Mar 24, 2025 | 17.00 | 17.00 | 15.02 | 16.20 | 16.20 | 7,852 |
| Mar 21, 2025 | 16.88 | 17.50 | 15.90 | 16.60 | 16.60 | 5,116 |
| Mar 20, 2025 | 15.50 | 18.75 | 15.50 | 17.40 | 17.40 | 12,884 |
| Mar 19, 2025 | 15.98 | 16.00 | 15.30 | 15.75 | 15.75 | 3,364 |
| Mar 18, 2025 | 15.50 | 16.00 | 14.90 | 16.00 | 16.00 | 8,512 |
| Mar 17, 2025 | 16.15 | 16.25 | 15.38 | 15.75 | 15.75 | 6,800 |
| Mar 14, 2025 | 16.00 | 16.13 | 15.27 | 15.90 | 15.90 | 7,124 |
| Mar 13, 2025 | 17.25 | 17.25 | 15.65 | 15.88 | 15.88 | 10,876 |
| Mar 12, 2025 | 17.50 | 17.58 | 16.42 | 16.75 | 16.75 | 5,260 |
| Mar 11, 2025 | 17.08 | 17.92 | 15.75 | 17.30 | 17.30 | 25,672 |
| Mar 10, 2025 | 22.00 | 22.00 | 16.33 | 18.38 | 18.38 | 70,996 |
| Mar 7, 2025 | 23.00 | 23.77 | 21.25 | 22.63 | 22.63 | 17,340 |
| Mar 6, 2025 | 24.50 | 24.75 | 22.42 | 23.80 | 23.80 | 23,044 |
| Mar 5, 2025 | 24.50 | 25.50 | 23.75 | 24.75 | 24.75 | 10,380 |
| Mar 4, 2025 | 26.25 | 26.50 | 21.95 | 25.25 | 25.25 | 31,056 |
| Mar 3, 2025 | 25.25 | 32.00 | 24.50 | 27.25 | 27.25 | 73,316 |
| Feb 28, 2025 | 26.75 | 27.25 | 24.50 | 25.75 | 25.75 | 29,372 |
| Feb 27, 2025 | 27.75 | 28.75 | 26.25 | 27.50 | 27.50 | 31,232 |
| Feb 26, 2025 | 28.25 | 29.75 | 27.25 | 29.00 | 29.00 | 28,404 |
| Feb 25, 2025 | 33.00 | 33.05 | 27.75 | 28.75 | 28.75 | 91,692 |
| Feb 24, 2025 | 28.75 | 35.25 | 26.25 | 34.00 | 34.00 | 177,628 |
| Feb 21, 2025 | 30.00 | 31.00 | 25.50 | 28.00 | 28.00 | 94,764 |
| Feb 20, 2025 | 33.25 | 34.00 | 29.50 | 30.75 | 30.75 | 137,220 |
| Feb 19, 2025 | 33.25 | 46.25 | 31.25 | 34.00 | 34.00 | 1,508,720 |
| Feb 18, 2025 | 29.50 | 30.00 | 25.25 | 27.00 | 27.00 | 293,156 |
| Feb 14, 2025 | 64.25 | 64.68 | 58.00 | 58.25 | 58.25 | 4,968 |
| Feb 13, 2025 | 69.75 | 72.25 | 60.50 | 63.50 | 63.50 | 3,240 |
| Feb 12, 2025 | 67.50 | 73.50 | 65.00 | 69.65 | 69.65 | 2,860 |
| Feb 11, 2025 | 69.00 | 69.00 | 67.00 | 67.63 | 67.63 | 460 |
| Feb 10, 2025 | 70.75 | 70.75 | 65.75 | 70.28 | 70.28 | 940 |
| Feb 7, 2025 | 76.75 | 76.82 | 64.75 | 70.75 | 70.75 | 1,524 |
| Feb 6, 2025 | 83.00 | 84.07 | 72.50 | 76.88 | 76.88 | 3,060 |
| Feb 5, 2025 | 89.25 | 89.25 | 76.13 | 83.10 | 83.10 | 2,124 |
| Feb 4, 2025 | 88.75 | 93.75 | 86.25 | 89.25 | 89.25 | 1,144 |
| Feb 3, 2025 | 91.50 | 94.13 | 80.75 | 88.75 | 88.75 | 15,316 |
| Jan 31, 2025 | 94.25 | 98.00 | 94.25 | 94.25 | 94.25 | 364 |
| Jan 30, 2025 | 96.00 | 97.93 | 92.75 | 94.25 | 94.25 | 328 |
| Jan 29, 2025 | 95.00 | 98.50 | 87.50 | 96.13 | 96.13 | 2,040 |
| Jan 28, 2025 | 106.50 | 107.00 | 90.25 | 91.25 | 91.25 | 1,492 |
| Jan 27, 2025 | 109.00 | 112.05 | 108.75 | 112.05 | 112.05 | 572 |
| Jan 24, 2025 | 111.50 | 111.88 | 108.50 | 111.00 | 111.00 | 480 |
| Jan 23, 2025 | 108.25 | 111.75 | 105.00 | 111.50 | 111.50 | 1,456 |
| Jan 22, 2025 | 113.25 | 113.25 | 104.13 | 107.75 | 107.75 | 1,008 |
| Jan 21, 2025 | 117.25 | 117.97 | 110.50 | 113.25 | 113.25 | 504 |
| Jan 17, 2025 | 120.00 | 121.47 | 113.00 | 113.00 | 113.00 | 872 |
| Jan 16, 2025 | 122.00 | 122.70 | 113.05 | 116.75 | 116.75 | 560 |
| Jan 15, 2025 | 120.00 | 125.00 | 117.00 | 123.25 | 123.25 | 668 |
| Jan 14, 2025 | 123.50 | 128.75 | 115.50 | 116.50 | 116.50 | 1,692 |
| Jan 13, 2025 | 120.00 | 129.75 | 108.75 | 125.00 | 125.00 | 3,960 |
| Jan 10, 2025 | 113.00 | 114.75 | 110.75 | 112.50 | 112.50 | 308 |
| Jan 8, 2025 | 118.00 | 119.25 | 114.75 | 118.00 | 118.00 | 564 |
| Jan 7, 2025 | 121.50 | 128.00 | 117.50 | 117.50 | 117.50 | 1,096 |
| Jan 6, 2025 | 118.75 | 127.50 | 117.75 | 121.50 | 121.50 | 1,068 |
| Jan 3, 2025 | 115.00 | 120.53 | 115.00 | 117.50 | 117.50 | 664 |
| Jan 2, 2025 | 112.25 | 117.50 | 108.50 | 114.00 | 114.00 | 800 |
| Dec 31, 2024 | 115.75 | 115.75 | 109.75 | 111.50 | 111.50 | 288 |
| Dec 30, 2024 | 112.75 | 113.75 | 111.88 | 113.00 | 113.00 | 444 |
| Dec 27, 2024 | 118.75 | 118.75 | 113.75 | 113.75 | 113.75 | 300 |
| Dec 26, 2024 | 110.00 | 118.75 | 110.00 | 118.75 | 118.75 | 456 |
| Dec 24, 2024 | 109.25 | 111.50 | 109.25 | 111.50 | 111.50 | 140 |
| Dec 23, 2024 | 109.50 | 112.25 | 106.50 | 106.50 | 106.50 | 340 |
| Dec 20, 2024 | 109.50 | 117.25 | 106.88 | 109.50 | 109.50 | 1,660 |
| Dec 19, 2024 | 112.50 | 118.25 | 108.80 | 111.75 | 111.75 | 828 |
| Dec 18, 2024 | 114.75 | 120.00 | 112.50 | 112.50 | 112.50 | 828 |
| Dec 17, 2024 | 112.00 | 117.50 | 102.25 | 114.75 | 114.75 | 1,924 |
| Dec 16, 2024 | 122.25 | 122.25 | 109.00 | 112.00 | 112.00 | 1,560 |
| Dec 13, 2024 | 120.95 | 120.95 | 115.55 | 118.00 | 118.00 | 376 |
| Dec 12, 2024 | 120.25 | 121.25 | 114.75 | 117.00 | 117.00 | 568 |
| Dec 11, 2024 | 125.00 | 126.00 | 112.00 | 120.75 | 120.75 | 1,780 |
| Dec 10, 2024 | 125.75 | 127.25 | 121.63 | 126.00 | 126.00 | 680 |
| Dec 9, 2024 | 129.75 | 129.75 | 118.63 | 124.75 | 124.75 | 1,444 |
| Dec 6, 2024 | 124.75 | 130.00 | 120.25 | 124.18 | 124.18 | 1,724 |
| Dec 5, 2024 | 137.25 | 137.75 | 122.50 | 123.50 | 123.50 | 2,584 |
| Dec 4, 2024 | 139.50 | 142.00 | 135.75 | 137.25 | 137.25 | 776 |
| Dec 3, 2024 | 140.75 | 140.75 | 131.50 | 139.50 | 139.50 | 760 |
| Dec 2, 2024 | 145.75 | 145.75 | 137.75 | 139.00 | 139.00 | 2,116 |
| Nov 29, 2024 | 143.50 | 148.50 | 140.52 | 148.50 | 148.50 | 984 |
| Nov 27, 2024 | 143.25 | 144.00 | 137.25 | 143.75 | 143.75 | 1,220 |
| Nov 26, 2024 | 143.25 | 143.25 | 138.25 | 142.00 | 142.00 | 160 |
| Nov 25, 2024 | 138.75 | 145.50 | 136.50 | 143.75 | 143.75 | 1,020 |
| Nov 22, 2024 | 141.75 | 147.05 | 133.50 | 138.75 | 138.75 | 1,220 |
| Nov 21, 2024 | 129.50 | 145.00 | 124.50 | 139.50 | 139.50 | 4,140 |
| Nov 20, 2024 | 127.25 | 133.00 | 125.00 | 126.00 | 126.00 | 1,460 |
| Nov 19, 2024 | 128.25 | 131.63 | 126.25 | 127.75 | 127.75 | 844 |
| Nov 18, 2024 | 126.50 | 135.50 | 123.78 | 132.25 | 132.25 | 2,712 |
| Nov 15, 2024 | 122.50 | 134.70 | 122.50 | 131.00 | 131.00 | 1,784 |
| Nov 14, 2024 | 132.50 | 143.77 | 122.75 | 129.25 | 129.25 | 4,668 |
| Nov 13, 2024 | 130.50 | 147.25 | 130.50 | 140.50 | 140.50 | 3,628 |
| Nov 12, 2024 | 138.75 | 142.50 | 133.75 | 134.00 | 134.00 | 4,928 |
| Nov 11, 2024 | 148.00 | 150.00 | 122.00 | 141.50 | 141.50 | 52,980 |
| Nov 8, 2024 | 133.00 | 144.50 | 133.00 | 140.00 | 140.00 | 1,424 |
| Nov 7, 2024 | 145.23 | 145.50 | 131.00 | 134.50 | 134.50 | 3,844 |
| Nov 6, 2024 | 146.75 | 150.00 | 142.75 | 147.25 | 147.25 | 1,732 |
| Nov 5, 2024 | 141.75 | 155.00 | 141.75 | 150.50 | 150.50 | 2,540 |
| Nov 4, 2024 | 145.50 | 172.57 | 140.25 | 151.25 | 151.25 | 7,244 |
| Nov 1, 2024 | 137.75 | 149.73 | 135.00 | 147.00 | 147.00 | 5,528 |
| Oct 31, 2024 | 131.50 | 146.25 | 128.10 | 141.25 | 141.25 | 2,456 |
| Oct 30, 2024 | 138.00 | 145.50 | 131.50 | 136.25 | 136.25 | 2,612 |
| Oct 29, 2024 | 135.50 | 160.00 | 135.50 | 148.25 | 148.25 | 14,896 |
| Oct 28, 2024 | 130.50 | 143.50 | 130.50 | 143.50 | 143.50 | 3,800 |
| Oct 25, 2024 | 136.00 | 141.50 | 129.50 | 137.00 | 137.00 | 2,416 |
| Oct 24, 2024 | 143.00 | 152.25 | 135.75 | 141.75 | 141.75 | 4,528 |
| Oct 23, 2024 | 145.00 | 157.25 | 143.75 | 147.50 | 147.50 | 2,276 |
| Oct 22, 2024 | 169.25 | 169.25 | 143.75 | 148.75 | 148.75 | 5,340 |
| Oct 21, 2024 | 144.25 | 180.00 | 141.25 | 165.50 | 165.50 | 15,824 |
| Oct 18, 2024 | 135.75 | 162.75 | 134.50 | 139.50 | 139.50 | 17,352 |
| Oct 17, 2024 | 131.50 | 143.45 | 130.00 | 139.00 | 139.00 | 2,996 |
| Oct 16, 2024 | 140.00 | 145.00 | 125.00 | 131.50 | 131.50 | 4,464 |
| Oct 15, 2024 | 134.00 | 145.00 | 134.00 | 141.50 | 141.50 | 2,996 |
| Oct 14, 2024 | 126.25 | 143.75 | 126.25 | 133.75 | 133.75 | 3,284 |
| Oct 11, 2024 | 125.00 | 128.75 | 123.00 | 127.00 | 127.00 | 596 |
| Oct 10, 2024 | 123.25 | 127.50 | 123.25 | 126.75 | 126.75 | 1,240 |
| Oct 9, 2024 | 124.75 | 126.75 | 123.75 | 123.75 | 123.75 | 716 |
| Oct 8, 2024 | 128.50 | 130.50 | 125.50 | 125.50 | 125.50 | 992 |
| Oct 7, 2024 | 123.75 | 141.00 | 123.75 | 131.00 | 131.00 | 4,696 |
| Oct 4, 2024 | 125.00 | 126.55 | 115.00 | 124.50 | 124.50 | 3,768 |
| Oct 3, 2024 | 135.50 | 140.00 | 125.00 | 126.32 | 126.32 | 2,384 |
| Oct 2, 2024 | 131.00 | 138.00 | 122.75 | 136.25 | 136.25 | 3,020 |
| Oct 1, 2024 | 144.25 | 146.00 | 127.75 | 130.00 | 130.00 | 3,984 |
| Sep 30, 2024 | 139.50 | 151.25 | 134.75 | 141.25 | 141.25 | 3,696 |
| Sep 27, 2024 | 140.75 | 144.75 | 138.27 | 141.75 | 141.75 | 2,248 |
| Sep 26, 2024 | 140.00 | 154.75 | 138.00 | 138.75 | 138.75 | 7,904 |
| Sep 25, 2024 | 157.50 | 158.80 | 140.13 | 142.00 | 142.00 | 7,708 |
| Sep 24, 2024 | 185.25 | 187.25 | 150.50 | 160.50 | 160.50 | 34,360 |
| Sep 23, 2024 | 1:58 Stock Splits | |||||
| Sep 23, 2024 | 147.50 | 303.25 | 125.78 | 199.75 | 199.75 | 310,304 |
| Sep 20, 2024 | 176.90 | 185.60 | 159.50 | 162.40 | 162.40 | 1,712 |
| Sep 19, 2024 | 211.70 | 214.60 | 178.35 | 181.25 | 181.25 | 2,215 |
| Sep 18, 2024 | 230.55 | 233.45 | 217.50 | 226.20 | 226.20 | 354 |
| Sep 17, 2024 | 245.05 | 256.65 | 229.10 | 233.45 | 233.45 | 908 |
| Sep 16, 2024 | 253.75 | 253.75 | 234.90 | 236.35 | 236.35 | 491 |
| Sep 13, 2024 | 243.60 | 252.30 | 236.35 | 243.60 | 243.60 | 165 |
| Sep 12, 2024 | 253.75 | 253.75 | 234.90 | 243.60 | 243.60 | 204 |
| Sep 11, 2024 | 224.75 | 256.65 | 220.40 | 234.90 | 234.90 | 1,429 |
| Sep 10, 2024 | 216.05 | 224.75 | 208.80 | 217.50 | 217.50 | 229 |
| Sep 9, 2024 | 214.60 | 220.40 | 208.80 | 216.05 | 216.05 | 138 |
| Sep 6, 2024 | 223.30 | 226.20 | 210.25 | 213.15 | 213.15 | 224 |
| Sep 5, 2024 | 230.55 | 239.25 | 223.30 | 223.30 | 223.30 | 35 |
| Sep 4, 2024 | 224.75 | 232.00 | 218.95 | 221.85 | 221.85 | 186 |
| Sep 3, 2024 | 237.80 | 237.80 | 218.95 | 218.95 | 218.95 | 168 |
| Aug 30, 2024 | 229.10 | 239.25 | 218.95 | 233.45 | 233.45 | 484 |
| Aug 29, 2024 | 224.75 | 253.75 | 220.40 | 233.45 | 233.45 | 548 |
| Aug 28, 2024 | 236.35 | 243.60 | 220.40 | 224.75 | 224.75 | 335 |
| Aug 27, 2024 | 250.85 | 250.85 | 240.70 | 243.60 | 243.60 | 188 |
| Aug 26, 2024 | 249.40 | 259.55 | 245.05 | 253.75 | 253.75 | 196 |
| Aug 23, 2024 | 246.50 | 261.00 | 243.60 | 247.95 | 247.95 | 238 |
| Aug 22, 2024 | 245.05 | 250.85 | 240.70 | 243.60 | 243.60 | 224 |
| Aug 21, 2024 | 246.50 | 252.30 | 240.70 | 243.60 | 243.60 | 150 |
| Aug 20, 2024 | 246.50 | 252.30 | 243.60 | 246.50 | 246.50 | 109 |
| Aug 19, 2024 | 252.30 | 259.55 | 236.35 | 240.70 | 240.70 | 243 |
| Aug 16, 2024 | 265.35 | 275.50 | 252.30 | 259.55 | 259.55 | 382 |
| Aug 15, 2024 | 261.00 | 262.45 | 249.40 | 255.20 | 255.20 | 173 |
| Aug 14, 2024 | 262.45 | 262.45 | 255.20 | 258.10 | 258.10 | 167 |
| Aug 13, 2024 | 262.45 | 266.80 | 249.40 | 252.30 | 252.30 | 208 |
| Aug 12, 2024 | 265.35 | 266.80 | 255.20 | 262.45 | 262.45 | 40 |
| Aug 9, 2024 | 268.25 | 268.25 | 255.20 | 258.10 | 258.10 | 194 |
| Aug 8, 2024 | 272.60 | 276.95 | 253.75 | 268.25 | 268.25 | 98 |
| Aug 7, 2024 | 274.05 | 282.75 | 258.10 | 261.00 | 261.00 | 239 |
| Aug 6, 2024 | 246.50 | 279.85 | 240.70 | 262.45 | 262.45 | 211 |
| Aug 5, 2024 | 246.50 | 259.55 | 233.45 | 247.95 | 247.95 | 282 |
| Aug 2, 2024 | 271.15 | 271.15 | 261.00 | 263.90 | 263.90 | 418 |
| Aug 1, 2024 | 279.85 | 290.00 | 275.50 | 278.40 | 278.40 | 332 |
| Jul 31, 2024 | 290.00 | 297.25 | 272.60 | 282.75 | 282.75 | 165 |
| Jul 30, 2024 | 300.15 | 304.50 | 276.95 | 290.00 | 290.00 | 338 |
| Jul 29, 2024 | 292.90 | 311.75 | 292.90 | 300.15 | 300.15 | 307 |
| Jul 26, 2024 | 311.75 | 311.75 | 290.00 | 292.90 | 292.90 | 363 |
| Jul 25, 2024 | 290.00 | 319.00 | 290.00 | 305.95 | 305.95 | 166 |
| Jul 24, 2024 | 304.50 | 323.35 | 292.90 | 295.80 | 295.80 | 309 |
| Jul 23, 2024 | 294.35 | 313.20 | 294.35 | 308.85 | 308.85 | 284 |
| Jul 22, 2024 | 310.30 | 310.30 | 290.00 | 298.70 | 298.70 | 291 |
| Jul 19, 2024 | 314.65 | 321.90 | 305.95 | 305.95 | 305.95 | 331 |
| Jul 18, 2024 | 334.95 | 334.95 | 314.65 | 319.00 | 319.00 | 318 |
| Jul 17, 2024 | 330.60 | 348.00 | 323.35 | 337.85 | 337.85 | 486 |
| Jul 16, 2024 | 324.80 | 346.55 | 310.30 | 339.30 | 339.30 | 681 |
| Jul 15, 2024 | 313.20 | 340.75 | 307.40 | 330.60 | 330.60 | 890 |
| Jul 12, 2024 | 311.75 | 317.55 | 298.70 | 308.85 | 308.85 | 1,346 |
| Jul 11, 2024 | 290.00 | 332.05 | 282.75 | 320.45 | 320.45 | 1,410 |
| Jul 10, 2024 | 310.30 | 326.25 | 282.75 | 300.15 | 300.15 | 2,159 |
| Jul 9, 2024 | 388.60 | 414.70 | 292.90 | 316.10 | 316.10 | 25,301 |
| Jul 8, 2024 | 290.00 | 300.15 | 285.65 | 295.80 | 295.80 | 261 |
| Jul 5, 2024 | 288.55 | 304.50 | 279.85 | 298.70 | 298.70 | 604 |
| Jul 3, 2024 | 279.85 | 330.60 | 276.95 | 327.70 | 327.70 | 2,044 |
| Jul 2, 2024 | 288.55 | 288.55 | 275.50 | 279.85 | 279.85 | 145 |
| Jul 1, 2024 | 278.40 | 294.35 | 271.15 | 288.55 | 288.55 | 172 |
| Jun 28, 2024 | 279.85 | 290.00 | 268.25 | 278.40 | 278.40 | 450 |
| Jun 27, 2024 | 290.00 | 297.25 | 281.30 | 287.10 | 287.10 | 361 |
| Jun 26, 2024 | 276.95 | 290.00 | 275.50 | 287.10 | 287.10 | 240 |
| Jun 25, 2024 | 279.85 | 300.15 | 279.85 | 291.45 | 291.45 | 403 |
| Jun 24, 2024 | 275.50 | 301.60 | 275.50 | 288.55 | 288.55 | 779 |
| Jun 21, 2024 | 294.35 | 313.20 | 269.70 | 282.75 | 282.75 | 4,706 |
| Jun 20, 2024 | 279.85 | 290.00 | 265.35 | 272.60 | 272.60 | 1,130 |
| Jun 18, 2024 | 304.50 | 411.80 | 281.30 | 285.65 | 285.65 | 7,903 |
| Jun 17, 2024 | 274.05 | 308.85 | 263.90 | 298.70 | 298.70 | 1,112 |
| Jun 14, 2024 | 287.10 | 304.50 | 278.40 | 284.20 | 284.20 | 430 |
| Jun 13, 2024 | 294.35 | 304.50 | 285.65 | 295.80 | 295.80 | 535 |
| Jun 12, 2024 | 300.15 | 327.70 | 297.25 | 303.05 | 303.05 | 602 |
| Jun 11, 2024 | 276.95 | 308.85 | 276.95 | 300.15 | 300.15 | 407 |
| Jun 10, 2024 | 313.20 | 319.00 | 269.70 | 279.85 | 279.85 | 1,238 |
| Jun 7, 2024 | 333.50 | 334.95 | 316.10 | 326.25 | 326.25 | 846 |
| Jun 6, 2024 | 348.00 | 362.50 | 339.30 | 339.30 | 339.30 | 1,108 |
| Jun 5, 2024 | 345.10 | 379.90 | 333.50 | 369.75 | 369.75 | 1,822 |
| Jun 4, 2024 | 340.75 | 387.15 | 324.80 | 372.65 | 372.65 | 1,604 |
| Jun 3, 2024 | 339.30 | 362.50 | 319.00 | 353.80 | 353.80 | 1,489 |
| May 31, 2024 | 323.35 | 377.00 | 307.40 | 369.75 | 369.75 | 3,169 |
| May 30, 2024 | 377.00 | 384.25 | 324.80 | 362.50 | 362.50 | 8,420 |
| May 29, 2024 | 627.85 | 725.00 | 371.20 | 406.00 | 406.00 | 146,583 |
| May 28, 2024 | 265.35 | 317.55 | 250.85 | 301.60 | 301.60 | 44,603 |
| May 24, 2024 | 272.60 | 282.75 | 255.20 | 272.60 | 272.60 | 353 |
| May 23, 2024 | 256.65 | 268.25 | 249.40 | 261.00 | 261.00 | 503 |
| May 22, 2024 | 275.50 | 275.50 | 249.40 | 259.55 | 259.55 | 534 |
| May 21, 2024 | 320.45 | 326.25 | 268.25 | 268.25 | 268.25 | 1,313 |
| May 20, 2024 | 279.85 | 319.00 | 263.90 | 305.95 | 305.95 | 4,196 |
Related Tickers
NAOV NanoVibronix, Inc.
1.3000
+5.69%
TNON Tenon Medical, Inc.
1.1200
+0.90%
ALUR Allurion Technologies Inc.
3.0600
-3.47%
VERO Venus Concept Inc.
2.2000
0.00%
TIVC Tivic Health Systems, Inc.
4.2900
+0.47%
AXDX Accelerate Diagnostics, Inc.
0.0340
0.00%
IVF INVO Fertility, Inc.
2.1700
+9.05%
SINT Sintx Technologies, Inc.
3.1600
0.00%
NUWE Nuwellis, Inc.
0.9600
+2.05%
QSI Quantum-Si incorporated
1.4100
-4.73%