At close: November 25 at 3:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Dec 11, 2024 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | 2.0800 | 1,235 |
| Dec 10, 2024 | 2.3700 | 2.3700 | 2.0700 | 2.1500 | 2.1500 | 1,701 |
| Dec 9, 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 338 |
| Dec 6, 2024 | 2.7900 | 3.0000 | 1.8400 | 2.0600 | 2.0600 | 14,165 |
| Dec 5, 2024 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | 2.7900 | 385 |
| Dec 4, 2024 | 2.7900 | 2.9500 | 2.7800 | 2.7800 | 2.7800 | 3,106 |
| Dec 3, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 594 |
| Dec 2, 2024 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | 2.7800 | 1,431 |
| Nov 29, 2024 | 3.5100 | 3.5100 | 3.1500 | 3.1500 | 3.1500 | 474 |
| Nov 27, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 499 |
| Nov 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 372 |
| Nov 25, 2024 | 3.5000 | 3.5175 | 3.5000 | 3.5175 | 3.5175 | 1,224 |
| Nov 22, 2024 | 3.0000 | 4.7400 | 3.0000 | 3.5000 | 3.5000 | 3,660 |
| Nov 21, 2024 | 2.2800 | 4.9973 | 2.2800 | 2.2800 | 2.2800 | 1,108 |
| Nov 20, 2024 | 2.1700 | 2.6600 | 2.1600 | 2.2300 | 2.2300 | 3,712 |
| Nov 19, 2024 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 360 |
| Nov 18, 2024 | 2.5000 | 2.5000 | 2.1300 | 2.1300 | 2.1300 | 335 |
| Nov 15, 2024 | 2.7500 | 3.8500 | 2.1100 | 2.1100 | 2.1100 | 2,359 |
| Nov 14, 2024 | 1.9800 | 5.0000 | 1.9300 | 2.7500 | 2.7500 | 4,153 |
| Nov 13, 2024 | 1.5400 | 1.7900 | 1.5400 | 1.7900 | 1.7900 | 307 |
| Nov 12, 2024 | 2.0000 | 2.0800 | 1.0000 | 1.6200 | 1.6200 | 47,189 |
| Nov 11, 2024 | 2.2500 | 3.1000 | 2.0000 | 2.0800 | 2.0800 | 11,960 |
Related Tickers
AFIB Acutus Medical, Inc.
0.0650
+8.33%
XTNT Xtant Medical Holdings, Inc.
0.3830
-2.08%
ELUT Elutia Inc.
4.0100
-6.74%
OPGN OpGen, Inc.
1.2400
-4.62%
LUNG Pulmonx Corporation
6.39
-2.89%
CNMD CONMED Corporation
73.32
-1.90%
AXGN Axogen, Inc.
14.86
+0.13%
NVRO Nevro Corp.
4.3100
-0.69%
PROF Profound Medical Corp.
7.55
-2.08%
RSLS ReShape Lifesciences Inc.
4.8300
-1.63%