NasdaqGS - Delayed Quote USD
Sight Sciences, Inc. (SGHT)
3.5500
+0.1300
+(3.80%)
At close: May 16 at 4:00:00 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 16, 2025 | 3.4200 | 3.6500 | 3.3550 | 3.5500 | 3.5500 | 249,300 |
| May 15, 2025 | 3.2400 | 3.4300 | 3.1800 | 3.4200 | 3.4200 | 95,600 |
| May 14, 2025 | 3.4200 | 3.6500 | 3.2800 | 3.2800 | 3.2800 | 171,100 |
| May 13, 2025 | 3.2600 | 3.6500 | 3.1300 | 3.4200 | 3.4200 | 360,100 |
| May 12, 2025 | 3.2800 | 3.3900 | 3.0600 | 3.2100 | 3.2100 | 385,200 |
| May 9, 2025 | 3.3800 | 3.3800 | 2.9400 | 3.0800 | 3.0800 | 233,700 |
| May 8, 2025 | 2.8800 | 3.0400 | 2.8100 | 3.0300 | 3.0300 | 147,500 |
| May 7, 2025 | 2.8400 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 145,300 |
| May 6, 2025 | 2.8800 | 2.9700 | 2.7400 | 2.8100 | 2.8100 | 139,300 |
| May 5, 2025 | 3.0300 | 3.1500 | 2.9100 | 2.9300 | 2.9300 | 168,500 |
| May 2, 2025 | 3.1300 | 3.2600 | 3.0300 | 3.0500 | 3.0500 | 196,500 |
| May 1, 2025 | 3.0900 | 3.1000 | 3.0300 | 3.0800 | 3.0800 | 161,800 |
| Apr 30, 2025 | 3.0700 | 3.1750 | 2.9100 | 3.0500 | 3.0500 | 165,800 |
| Apr 29, 2025 | 3.0800 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 168,300 |
| Apr 28, 2025 | 3.1700 | 3.2100 | 3.0000 | 3.0900 | 3.0900 | 180,800 |
| Apr 25, 2025 | 3.2400 | 3.4300 | 3.0600 | 3.2200 | 3.2200 | 144,300 |
| Apr 24, 2025 | 3.2000 | 3.4400 | 3.1850 | 3.2900 | 3.2900 | 274,200 |
| Apr 23, 2025 | 3.0000 | 3.2200 | 2.9800 | 3.2100 | 3.2100 | 218,200 |
| Apr 22, 2025 | 2.8100 | 3.0000 | 2.7800 | 2.9900 | 2.9900 | 165,000 |
| Apr 21, 2025 | 2.6100 | 2.7800 | 2.5090 | 2.7600 | 2.7600 | 118,400 |
| Apr 17, 2025 | 2.6000 | 2.7200 | 2.4000 | 2.6600 | 2.6600 | 133,100 |
| Apr 16, 2025 | 2.4700 | 2.6300 | 2.4500 | 2.6100 | 2.6100 | 180,700 |
| Apr 15, 2025 | 2.3900 | 2.5400 | 2.3500 | 2.5200 | 2.5200 | 100,400 |
| Apr 14, 2025 | 2.4400 | 2.5900 | 2.3000 | 2.4100 | 2.4100 | 150,900 |
| Apr 11, 2025 | 2.2700 | 2.4190 | 2.2370 | 2.3800 | 2.3800 | 76,700 |
| Apr 10, 2025 | 2.2800 | 2.4100 | 2.1400 | 2.2600 | 2.2600 | 178,200 |
| Apr 9, 2025 | 2.0500 | 2.4800 | 2.0500 | 2.3500 | 2.3500 | 270,800 |
| Apr 8, 2025 | 2.3000 | 2.4100 | 2.0300 | 2.0900 | 2.0900 | 193,900 |
| Apr 7, 2025 | 2.2000 | 2.4300 | 2.0900 | 2.2100 | 2.2100 | 301,500 |
| Apr 4, 2025 | 2.1000 | 2.3700 | 2.1000 | 2.3000 | 2.3000 | 306,000 |
| Apr 3, 2025 | 2.1300 | 2.3200 | 2.0400 | 2.2300 | 2.2300 | 358,000 |
| Apr 2, 2025 | 2.2200 | 2.5400 | 2.1900 | 2.2500 | 2.2500 | 310,300 |
| Apr 1, 2025 | 2.3600 | 2.3600 | 2.2000 | 2.2900 | 2.2900 | 161,300 |
| Mar 31, 2025 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 110,200 |
| Mar 28, 2025 | 2.7000 | 2.7300 | 2.5400 | 2.5500 | 2.5500 | 82,000 |
| Mar 27, 2025 | 2.6700 | 2.7850 | 2.6450 | 2.7400 | 2.7400 | 95,100 |
| Mar 26, 2025 | 2.6800 | 2.7880 | 2.6400 | 2.6750 | 2.6750 | 83,400 |
| Mar 25, 2025 | 3.0500 | 3.1000 | 2.6800 | 2.6900 | 2.6900 | 123,000 |
| Mar 24, 2025 | 2.9800 | 3.1250 | 2.9000 | 3.0700 | 3.0700 | 127,900 |
| Mar 21, 2025 | 2.9200 | 2.9950 | 2.7450 | 2.8900 | 2.8900 | 308,700 |
| Mar 20, 2025 | 2.9400 | 3.1300 | 2.8400 | 2.9400 | 2.9400 | 357,800 |
| Mar 19, 2025 | 2.8800 | 3.1000 | 2.8200 | 2.9800 | 2.9800 | 252,200 |
| Mar 18, 2025 | 2.7600 | 2.8800 | 2.6950 | 2.8800 | 2.8800 | 121,300 |
| Mar 17, 2025 | 2.7200 | 2.8300 | 2.6300 | 2.7800 | 2.7800 | 228,200 |
| Mar 14, 2025 | 2.6200 | 2.7300 | 2.5600 | 2.7200 | 2.7200 | 203,300 |
| Mar 13, 2025 | 2.6800 | 2.7500 | 2.4000 | 2.4050 | 2.4050 | 321,100 |
| Mar 12, 2025 | 2.8200 | 2.9300 | 2.6500 | 2.6900 | 2.6900 | 525,300 |
| Mar 11, 2025 | 2.5000 | 2.8800 | 2.4510 | 2.7900 | 2.7900 | 434,300 |
| Mar 10, 2025 | 2.3000 | 2.5900 | 2.2500 | 2.4500 | 2.4500 | 679,200 |
| Mar 7, 2025 | 2.4500 | 2.4950 | 2.2600 | 2.3600 | 2.3600 | 264,900 |
| Mar 6, 2025 | 2.2500 | 2.5100 | 2.1700 | 2.4900 | 2.4900 | 738,400 |
| Mar 5, 2025 | 2.4600 | 2.5800 | 2.3400 | 2.4200 | 2.4200 | 306,600 |
| Mar 4, 2025 | 2.4300 | 2.5000 | 2.3300 | 2.4700 | 2.4700 | 362,300 |
| Mar 3, 2025 | 2.6800 | 2.8200 | 2.4900 | 2.5100 | 2.5100 | 281,900 |
| Feb 28, 2025 | 2.6700 | 2.6700 | 2.5500 | 2.6500 | 2.6500 | 195,900 |
| Feb 27, 2025 | 2.8100 | 2.8600 | 2.6400 | 2.6400 | 2.6400 | 174,200 |
| Feb 26, 2025 | 2.4700 | 2.8750 | 2.3950 | 2.8100 | 2.8100 | 262,900 |
| Feb 25, 2025 | 2.4700 | 2.5000 | 2.2900 | 2.4900 | 2.4900 | 781,300 |
| Feb 24, 2025 | 2.5100 | 2.6100 | 2.4500 | 2.4600 | 2.4600 | 305,000 |
| Feb 21, 2025 | 2.8000 | 2.8300 | 2.5300 | 2.5300 | 2.5300 | 467,600 |
| Feb 20, 2025 | 2.7600 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 222,000 |
| Feb 19, 2025 | 2.6500 | 2.8500 | 2.6400 | 2.7800 | 2.7800 | 258,000 |
| Feb 18, 2025 | 2.7000 | 2.7550 | 2.5900 | 2.6500 | 2.6500 | 238,600 |
| Feb 14, 2025 | 2.7600 | 2.8100 | 2.6670 | 2.7400 | 2.7400 | 131,300 |
| Feb 13, 2025 | 2.5800 | 2.7700 | 2.5000 | 2.7400 | 2.7400 | 258,600 |
| Feb 12, 2025 | 2.6100 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 109,300 |
| Feb 11, 2025 | 2.7100 | 2.7680 | 2.5500 | 2.6600 | 2.6600 | 301,700 |
| Feb 10, 2025 | 2.8200 | 2.8200 | 2.6600 | 2.6700 | 2.6700 | 96,500 |
| Feb 7, 2025 | 2.7400 | 2.8200 | 2.6800 | 2.7700 | 2.7700 | 346,300 |
| Feb 6, 2025 | 2.8500 | 2.8750 | 2.7100 | 2.7100 | 2.7100 | 211,500 |
| Feb 5, 2025 | 2.8000 | 2.9450 | 2.8000 | 2.8700 | 2.8700 | 101,500 |
| Feb 4, 2025 | 2.7300 | 2.8300 | 2.7000 | 2.8000 | 2.8000 | 150,300 |
| Feb 3, 2025 | 2.6900 | 2.8400 | 2.6900 | 2.7300 | 2.7300 | 167,100 |
| Jan 31, 2025 | 2.9600 | 2.9800 | 2.7700 | 2.8000 | 2.8000 | 155,000 |
| Jan 30, 2025 | 3.0900 | 3.1500 | 2.9600 | 2.9700 | 2.9700 | 64,100 |
| Jan 29, 2025 | 3.1200 | 3.1300 | 2.9850 | 3.0500 | 3.0500 | 102,900 |
| Jan 28, 2025 | 2.9100 | 3.1750 | 2.8600 | 3.1300 | 3.1300 | 194,300 |
| Jan 27, 2025 | 2.8900 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 209,800 |
| Jan 24, 2025 | 2.9900 | 3.0850 | 2.9200 | 2.9300 | 2.9300 | 131,800 |
| Jan 23, 2025 | 2.8300 | 2.9700 | 2.7800 | 2.9600 | 2.9600 | 203,000 |
| Jan 22, 2025 | 2.8600 | 2.9800 | 2.8050 | 2.8800 | 2.8800 | 335,700 |
| Jan 21, 2025 | 2.8700 | 2.9850 | 2.8400 | 2.8900 | 2.8900 | 236,900 |
| Jan 17, 2025 | 2.8500 | 2.8750 | 2.6750 | 2.8300 | 2.8300 | 694,200 |
| Jan 16, 2025 | 3.1000 | 3.1000 | 2.8300 | 2.8400 | 2.8400 | 573,300 |
| Jan 15, 2025 | 3.1600 | 3.2600 | 3.0950 | 3.1100 | 3.1100 | 110,800 |
| Jan 14, 2025 | 3.2400 | 3.3350 | 3.1500 | 3.1500 | 3.1500 | 199,400 |
| Jan 13, 2025 | 3.1700 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 128,500 |
| Jan 10, 2025 | 3.2500 | 3.3100 | 3.1600 | 3.2500 | 3.2500 | 294,400 |
| Jan 8, 2025 | 3.2800 | 3.3900 | 3.2000 | 3.3200 | 3.3200 | 252,300 |
| Jan 7, 2025 | 3.4000 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 196,500 |
| Jan 6, 2025 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | 235,700 |
| Jan 3, 2025 | 3.5900 | 3.5900 | 3.4600 | 3.4900 | 3.4900 | 201,200 |
| Jan 2, 2025 | 3.6900 | 3.7300 | 3.5500 | 3.5800 | 3.5800 | 285,300 |
| Dec 31, 2024 | 3.5800 | 3.6750 | 3.5600 | 3.6400 | 3.6400 | 166,000 |
| Dec 30, 2024 | 3.4900 | 3.5800 | 3.4600 | 3.5300 | 3.5300 | 274,700 |
| Dec 27, 2024 | 3.5600 | 3.6700 | 3.4760 | 3.5700 | 3.5700 | 205,400 |
| Dec 26, 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6100 | 3.6100 | 201,500 |
| Dec 24, 2024 | 3.5000 | 3.5600 | 3.4500 | 3.5500 | 3.5500 | 74,300 |
| Dec 23, 2024 | 3.5400 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 158,300 |
| Dec 20, 2024 | 3.4600 | 3.6400 | 3.3000 | 3.5700 | 3.5700 | 470,100 |
| Dec 19, 2024 | 3.4700 | 3.6100 | 3.3600 | 3.3600 | 3.3600 | 142,500 |
| Dec 18, 2024 | 3.6400 | 3.7300 | 3.4000 | 3.4100 | 3.4100 | 345,400 |
| Dec 17, 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 239,900 |
| Dec 16, 2024 | 3.5600 | 3.7300 | 3.5150 | 3.6500 | 3.6500 | 174,000 |
| Dec 13, 2024 | 3.7000 | 3.7200 | 3.5600 | 3.5800 | 3.5800 | 206,400 |
| Dec 12, 2024 | 3.8800 | 3.9600 | 3.7100 | 3.7200 | 3.7200 | 147,000 |
| Dec 11, 2024 | 3.9500 | 4.0400 | 3.7700 | 3.9000 | 3.9000 | 272,600 |
| Dec 10, 2024 | 3.9800 | 4.0150 | 3.8800 | 3.9100 | 3.9100 | 142,600 |
| Dec 9, 2024 | 3.9000 | 4.1150 | 3.9000 | 3.9900 | 3.9900 | 137,300 |
| Dec 6, 2024 | 3.8400 | 3.9000 | 3.7300 | 3.8700 | 3.8700 | 283,900 |
| Dec 5, 2024 | 3.7000 | 3.7800 | 3.6500 | 3.7000 | 3.7000 | 337,500 |
| Dec 4, 2024 | 3.9100 | 3.9100 | 3.7200 | 3.7600 | 3.7600 | 401,400 |
| Dec 3, 2024 | 4.0000 | 4.0350 | 3.8600 | 3.8600 | 3.8600 | 104,900 |
| Dec 2, 2024 | 4.0000 | 4.0800 | 3.9100 | 4.0200 | 4.0200 | 281,100 |
| Nov 29, 2024 | 4.0300 | 4.0800 | 3.9300 | 3.9900 | 3.9900 | 71,600 |
| Nov 27, 2024 | 3.9700 | 4.1100 | 3.9000 | 3.9100 | 3.9100 | 94,800 |
| Nov 26, 2024 | 3.9400 | 4.0250 | 3.8600 | 3.9800 | 3.9800 | 291,800 |
| Nov 25, 2024 | 4.0900 | 4.4500 | 3.9500 | 3.9800 | 3.9800 | 184,800 |
| Nov 22, 2024 | 4.0300 | 4.1500 | 3.9400 | 4.0100 | 4.0100 | 350,800 |
| Nov 21, 2024 | 3.7600 | 3.8050 | 3.7200 | 3.7600 | 3.7600 | 115,900 |
| Nov 20, 2024 | 3.7400 | 3.8500 | 3.6500 | 3.7300 | 3.7300 | 164,100 |
| Nov 19, 2024 | 3.7000 | 3.8100 | 3.6800 | 3.7700 | 3.7700 | 155,500 |
| Nov 18, 2024 | 3.8100 | 3.8300 | 3.6500 | 3.7400 | 3.7400 | 499,600 |
| Nov 15, 2024 | 3.8900 | 3.9200 | 3.7700 | 3.8000 | 3.8000 | 189,400 |
| Nov 14, 2024 | 3.9800 | 3.9800 | 3.8200 | 3.8600 | 3.8600 | 263,400 |
| Nov 13, 2024 | 4.2300 | 4.3200 | 3.9300 | 3.9800 | 3.9800 | 255,600 |
| Nov 12, 2024 | 4.4800 | 4.5600 | 4.2000 | 4.2300 | 4.2300 | 204,800 |
| Nov 11, 2024 | 4.1600 | 4.6000 | 4.1600 | 4.5900 | 4.5900 | 272,500 |
| Nov 8, 2024 | 4.4500 | 4.6000 | 4.1300 | 4.2300 | 4.2300 | 472,700 |
| Nov 7, 2024 | 5.1100 | 5.1100 | 4.6100 | 4.6800 | 4.6800 | 213,900 |
| Nov 6, 2024 | 5.1500 | 5.1900 | 4.8600 | 5.1000 | 5.1000 | 328,000 |
| Nov 5, 2024 | 4.6800 | 4.9000 | 4.5600 | 4.7100 | 4.7100 | 512,400 |
| Nov 4, 2024 | 4.7500 | 4.7700 | 4.4600 | 4.6600 | 4.6600 | 842,000 |
| Nov 1, 2024 | 5.0100 | 5.3270 | 5.0100 | 5.2100 | 5.2100 | 148,600 |
| Oct 31, 2024 | 5.2300 | 5.2300 | 4.9400 | 5.0000 | 5.0000 | 272,500 |
| Oct 30, 2024 | 5.2400 | 5.4800 | 5.2400 | 5.2900 | 5.2900 | 108,800 |
| Oct 29, 2024 | 5.3500 | 5.4350 | 5.2000 | 5.2700 | 5.2700 | 170,200 |
| Oct 28, 2024 | 5.2900 | 5.4200 | 5.2900 | 5.3900 | 5.3900 | 94,100 |
| Oct 25, 2024 | 5.2800 | 5.3300 | 5.1600 | 5.2000 | 5.2000 | 67,600 |
| Oct 24, 2024 | 5.4300 | 5.5200 | 5.1700 | 5.2400 | 5.2400 | 111,700 |
| Oct 23, 2024 | 5.5700 | 5.6100 | 5.3100 | 5.4100 | 5.4100 | 193,100 |
| Oct 22, 2024 | 5.4900 | 5.7100 | 5.4900 | 5.6500 | 5.6500 | 294,200 |
| Oct 21, 2024 | 5.9200 | 5.9400 | 5.5000 | 5.5200 | 5.5200 | 225,200 |
| Oct 18, 2024 | 5.9900 | 6.0800 | 5.8600 | 5.9700 | 5.9700 | 125,100 |
| Oct 17, 2024 | 6.0200 | 6.0200 | 5.7400 | 5.9500 | 5.9500 | 128,900 |
| Oct 16, 2024 | 5.8600 | 6.0700 | 5.7500 | 6.0200 | 6.0200 | 137,100 |
| Oct 15, 2024 | 6.1600 | 6.1600 | 5.7990 | 5.8100 | 5.8100 | 144,500 |
| Oct 14, 2024 | 5.7400 | 6.2900 | 5.7310 | 6.1800 | 6.1800 | 180,500 |
| Oct 11, 2024 | 5.5400 | 5.8100 | 5.5400 | 5.7400 | 5.7400 | 54,400 |
| Oct 10, 2024 | 5.5400 | 5.5500 | 5.4000 | 5.5500 | 5.5500 | 119,600 |
| Oct 9, 2024 | 5.5600 | 5.6800 | 5.4700 | 5.6700 | 5.6700 | 89,800 |
| Oct 8, 2024 | 5.7200 | 5.7600 | 5.5650 | 5.6000 | 5.6000 | 129,800 |
| Oct 7, 2024 | 5.7500 | 5.9000 | 5.6300 | 5.6900 | 5.6900 | 160,600 |
| Oct 4, 2024 | 6.2000 | 6.2000 | 5.6950 | 5.8100 | 5.8100 | 180,900 |
| Oct 3, 2024 | 6.0900 | 6.2300 | 5.9000 | 6.0000 | 6.0000 | 149,400 |
| Oct 2, 2024 | 6.0100 | 6.2650 | 5.8200 | 6.1800 | 6.1800 | 269,400 |
| Oct 1, 2024 | 6.2700 | 6.3500 | 5.8900 | 6.0600 | 6.0600 | 138,100 |
| Sep 30, 2024 | 6.5100 | 6.5400 | 6.1400 | 6.3000 | 6.3000 | 164,900 |
| Sep 27, 2024 | 6.7400 | 6.7600 | 6.4250 | 6.5100 | 6.5100 | 94,400 |
| Sep 26, 2024 | 6.5700 | 6.8200 | 6.5600 | 6.5700 | 6.5700 | 113,300 |
| Sep 25, 2024 | 6.5100 | 6.5350 | 6.3600 | 6.4300 | 6.4300 | 63,000 |
| Sep 24, 2024 | 6.5600 | 6.6100 | 6.2860 | 6.5100 | 6.5100 | 221,300 |
| Sep 23, 2024 | 6.7600 | 6.7600 | 6.4500 | 6.5600 | 6.5600 | 193,900 |
| Sep 20, 2024 | 6.8300 | 6.9000 | 6.5800 | 6.7000 | 6.7000 | 297,800 |
| Sep 19, 2024 | 6.8300 | 7.0000 | 6.7500 | 6.9000 | 6.9000 | 139,500 |
| Sep 18, 2024 | 6.7900 | 6.9450 | 6.5300 | 6.5600 | 6.5600 | 116,000 |
| Sep 17, 2024 | 6.8300 | 7.0300 | 6.7850 | 6.8300 | 6.8300 | 84,200 |
| Sep 16, 2024 | 6.9600 | 7.0000 | 6.7400 | 6.7800 | 6.7800 | 53,200 |
| Sep 13, 2024 | 6.7500 | 7.0100 | 6.6450 | 6.9500 | 6.9500 | 98,000 |
| Sep 12, 2024 | 6.6400 | 6.7200 | 6.5850 | 6.6500 | 6.6500 | 66,800 |
| Sep 11, 2024 | 6.3700 | 6.7000 | 6.3000 | 6.5800 | 6.5800 | 273,800 |
| Sep 10, 2024 | 6.3000 | 6.4300 | 6.1700 | 6.4000 | 6.4000 | 172,300 |
| Sep 9, 2024 | 6.3600 | 6.7400 | 6.2400 | 6.3800 | 6.3800 | 339,800 |
| Sep 6, 2024 | 6.3900 | 6.7550 | 6.1500 | 6.3500 | 6.3500 | 188,600 |
| Sep 5, 2024 | 6.3900 | 6.5100 | 6.1800 | 6.4100 | 6.4100 | 478,900 |
| Sep 4, 2024 | 6.2700 | 6.4800 | 6.1200 | 6.4100 | 6.4100 | 310,800 |
| Sep 3, 2024 | 6.6600 | 6.6600 | 6.1700 | 6.2900 | 6.2900 | 217,100 |
| Aug 30, 2024 | 6.7700 | 7.0200 | 6.4600 | 6.7700 | 6.7700 | 153,900 |
| Aug 29, 2024 | 6.8100 | 7.0100 | 6.6650 | 6.7600 | 6.7600 | 84,100 |
| Aug 28, 2024 | 6.7600 | 7.0000 | 6.6400 | 6.7200 | 6.7200 | 146,500 |
| Aug 27, 2024 | 6.9600 | 7.0300 | 6.7900 | 6.8100 | 6.8100 | 173,000 |
| Aug 26, 2024 | 6.8000 | 7.0500 | 6.6650 | 7.0500 | 7.0500 | 234,800 |
| Aug 23, 2024 | 6.3900 | 6.8000 | 6.3100 | 6.7600 | 6.7600 | 111,500 |
| Aug 22, 2024 | 6.3600 | 6.5400 | 6.2400 | 6.3200 | 6.3200 | 73,700 |
| Aug 21, 2024 | 6.2900 | 6.4500 | 6.0900 | 6.3700 | 6.3700 | 113,800 |
| Aug 20, 2024 | 6.3600 | 6.4350 | 6.0300 | 6.0800 | 6.0800 | 89,900 |
| Aug 19, 2024 | 6.0200 | 6.4000 | 6.0200 | 6.3800 | 6.3800 | 120,700 |
| Aug 16, 2024 | 6.0100 | 6.1500 | 5.9500 | 6.0500 | 6.0500 | 73,400 |
| Aug 15, 2024 | 5.9700 | 6.1600 | 5.9500 | 6.0300 | 6.0300 | 109,300 |
| Aug 14, 2024 | 6.0000 | 6.1050 | 5.7500 | 5.7900 | 5.7900 | 94,000 |
| Aug 13, 2024 | 5.9800 | 6.0300 | 5.8200 | 5.9500 | 5.9500 | 109,600 |
| Aug 12, 2024 | 5.9700 | 5.9700 | 5.7100 | 5.7900 | 5.7900 | 123,700 |
| Aug 9, 2024 | 5.8300 | 6.0100 | 5.5950 | 5.9600 | 5.9600 | 136,400 |
| Aug 8, 2024 | 5.6300 | 5.8990 | 5.5950 | 5.8300 | 5.8300 | 118,500 |
| Aug 7, 2024 | 5.6000 | 5.7100 | 5.3850 | 5.5100 | 5.5100 | 179,800 |
| Aug 6, 2024 | 5.5100 | 5.7300 | 5.3800 | 5.4900 | 5.4900 | 172,200 |
| Aug 5, 2024 | 5.9400 | 6.0750 | 5.2800 | 5.5200 | 5.5200 | 764,100 |
| Aug 2, 2024 | 7.1200 | 7.1200 | 6.1900 | 6.3100 | 6.3100 | 419,400 |
| Aug 1, 2024 | 7.7800 | 7.7800 | 7.0700 | 7.4200 | 7.4200 | 241,600 |
| Jul 31, 2024 | 7.8200 | 8.2800 | 7.4800 | 7.7800 | 7.7800 | 158,000 |
| Jul 30, 2024 | 7.7900 | 7.8550 | 7.6800 | 7.7500 | 7.7500 | 93,500 |
| Jul 29, 2024 | 7.7400 | 8.1400 | 7.5850 | 7.7500 | 7.7500 | 101,300 |
| Jul 26, 2024 | 8.2500 | 8.3000 | 7.4100 | 7.7500 | 7.7500 | 246,900 |
| Jul 25, 2024 | 8.1500 | 8.4100 | 7.8600 | 8.0300 | 8.0300 | 134,700 |
| Jul 24, 2024 | 8.1000 | 8.4500 | 7.9500 | 8.1400 | 8.1400 | 148,700 |
| Jul 23, 2024 | 7.9300 | 8.4500 | 7.9200 | 8.2400 | 8.2400 | 202,000 |
| Jul 22, 2024 | 7.6000 | 7.9900 | 7.2700 | 7.9800 | 7.9800 | 187,600 |
| Jul 19, 2024 | 7.6900 | 7.9300 | 7.4900 | 7.6100 | 7.6100 | 204,100 |
| Jul 18, 2024 | 8.1600 | 8.2800 | 7.6300 | 7.6600 | 7.6600 | 90,100 |
| Jul 17, 2024 | 8.2200 | 8.4200 | 7.8300 | 8.1600 | 8.1600 | 172,000 |
| Jul 16, 2024 | 8.0500 | 8.3500 | 7.5500 | 8.3100 | 8.3100 | 300,400 |
| Jul 15, 2024 | 7.6400 | 8.1500 | 7.5600 | 7.8200 | 7.8200 | 209,600 |
| Jul 12, 2024 | 7.5600 | 8.2300 | 7.4450 | 7.6100 | 7.6100 | 281,600 |
| Jul 11, 2024 | 6.4000 | 7.5600 | 6.4000 | 7.5200 | 7.5200 | 423,300 |
| Jul 10, 2024 | 6.4500 | 7.4800 | 5.8500 | 6.1500 | 6.1500 | 827,900 |
| Jul 9, 2024 | 6.3800 | 6.5600 | 6.3500 | 6.4300 | 6.4300 | 69,200 |
| Jul 8, 2024 | 6.2500 | 6.5400 | 6.2500 | 6.4000 | 6.4000 | 94,500 |
| Jul 5, 2024 | 6.1400 | 6.2100 | 5.9850 | 6.2000 | 6.2000 | 111,600 |
| Jul 3, 2024 | 6.1500 | 6.2200 | 6.0000 | 6.1900 | 6.1900 | 76,100 |
| Jul 2, 2024 | 6.2500 | 6.3300 | 6.1000 | 6.1600 | 6.1600 | 87,800 |
| Jul 1, 2024 | 6.6600 | 6.7250 | 6.2100 | 6.3100 | 6.3100 | 183,700 |
| Jun 28, 2024 | 6.5400 | 6.7600 | 6.2940 | 6.6700 | 6.6700 | 1,911,800 |
| Jun 27, 2024 | 6.3000 | 6.5700 | 6.3000 | 6.5400 | 6.5400 | 113,400 |
| Jun 26, 2024 | 6.0500 | 6.3500 | 6.0200 | 6.3200 | 6.3200 | 86,200 |
| Jun 25, 2024 | 6.1700 | 6.3700 | 6.0000 | 6.0850 | 6.0850 | 92,500 |
| Jun 24, 2024 | 6.3400 | 6.4600 | 5.9000 | 6.1700 | 6.1700 | 183,100 |
| Jun 21, 2024 | 6.3900 | 6.5100 | 6.3000 | 6.3800 | 6.3800 | 205,100 |
| Jun 20, 2024 | 6.3700 | 6.5450 | 6.3000 | 6.3600 | 6.3600 | 54,800 |
| Jun 18, 2024 | 6.4500 | 6.5650 | 6.3300 | 6.4000 | 6.4000 | 79,400 |
| Jun 17, 2024 | 6.5600 | 6.6000 | 6.3000 | 6.4500 | 6.4500 | 131,800 |
| Jun 14, 2024 | 6.7600 | 6.8800 | 6.5000 | 6.5600 | 6.5600 | 97,500 |
| Jun 13, 2024 | 6.8800 | 6.9000 | 6.6550 | 6.8300 | 6.8300 | 68,100 |
| Jun 12, 2024 | 6.8700 | 7.1900 | 6.8600 | 6.8600 | 6.8600 | 106,800 |
| Jun 11, 2024 | 6.5300 | 6.7800 | 6.5200 | 6.6900 | 6.6900 | 50,300 |
| Jun 10, 2024 | 6.8500 | 7.3300 | 6.5200 | 6.6000 | 6.6000 | 132,800 |
| Jun 7, 2024 | 6.8000 | 7.0900 | 6.6100 | 6.8600 | 6.8600 | 87,500 |
| Jun 6, 2024 | 7.1200 | 7.1900 | 6.8500 | 6.9100 | 6.9100 | 140,700 |
| Jun 5, 2024 | 7.0900 | 7.4400 | 6.8400 | 7.1500 | 7.1500 | 160,300 |
| Jun 4, 2024 | 6.8100 | 7.1500 | 6.5400 | 7.0700 | 7.0700 | 191,000 |
| Jun 3, 2024 | 6.6300 | 7.1300 | 6.5000 | 6.9400 | 6.9400 | 190,400 |
| May 31, 2024 | 6.5700 | 6.7900 | 6.1800 | 6.5600 | 6.5600 | 115,500 |
| May 30, 2024 | 6.3100 | 6.7500 | 5.7100 | 6.5200 | 6.5200 | 290,200 |
| May 29, 2024 | 5.8900 | 6.3500 | 5.6800 | 6.3200 | 6.3200 | 135,700 |
| May 28, 2024 | 5.6400 | 6.0900 | 5.6350 | 5.9900 | 5.9900 | 206,900 |
| May 24, 2024 | 5.2900 | 5.6600 | 5.2900 | 5.5700 | 5.5700 | 65,800 |
| May 23, 2024 | 5.2600 | 5.3500 | 5.1500 | 5.2800 | 5.2800 | 139,000 |
| May 22, 2024 | 5.4000 | 5.4600 | 5.2000 | 5.2500 | 5.2500 | 139,400 |
| May 21, 2024 | 5.6300 | 5.6300 | 5.4000 | 5.4600 | 5.4600 | 72,200 |
| May 20, 2024 | 5.4000 | 5.6900 | 5.4000 | 5.6700 | 5.6700 | 117,300 |
| May 17, 2024 | 5.7400 | 5.7400 | 5.3000 | 5.3400 | 5.3400 | 167,200 |
Related Tickers
LUNG Pulmonx Corporation
3.4300
+0.29%
TMCI Treace Medical Concepts, Inc.
6.72
-0.44%
VREX Varex Imaging Corporation
7.88
-0.13%
CVRX CVRx, Inc.
6.34
+2.42%
KIDS OrthoPediatrics Corp.
23.07
+0.87%
RPID Rapid Micro Biosystems, Inc.
3.2100
+4.90%
RXST RxSight, Inc.
14.19
+6.61%
CTKB Cytek Biosciences, Inc.
2.6700
-0.37%
1MK.F Mauna Kea Technologies SA
0.0624
+3.14%
GKOS Glaukos Corporation
95.47
+4.20%