Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Sysmex Corporation (SSMXY)

18.99
+0.08
+(0.42%)
As of April 21 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202518.8818.9718.8618.9918.992,657
Apr 17, 202518.7618.9418.7618.8218.8235,900
Apr 16, 202519.6519.6518.9218.9918.9965,900
Apr 15, 202519.0919.1119.0019.0119.0145,400
Apr 14, 202518.1019.3018.1018.8818.8869,200
Apr 11, 202518.4718.6518.3118.5618.5644,300
Apr 10, 202518.7618.8618.1418.6118.61181,100
Apr 9, 202517.2018.7917.2018.7518.75108,000
Apr 8, 202518.3018.3517.6817.8217.82165,200
Apr 7, 202518.1318.6417.4517.9017.90186,200
Apr 4, 202518.3818.4017.8417.8917.8976,600
Apr 3, 202518.4018.4018.1118.1318.13113,900
Apr 2, 202519.1319.1318.3418.4318.4337,700
Apr 1, 202518.6418.9718.4618.8918.8959,000
Mar 31, 202518.9619.0218.2218.9718.9774,600
Mar 28, 202519.0619.1118.8018.8018.8058,500
Mar 27, 202519.0019.3619.0019.1519.1565,000
Mar 26, 202519.5819.5818.8718.8718.8734,000
Mar 25, 202518.4518.7918.1118.6818.6838,400
Mar 24, 202517.9418.7017.9418.5718.5740,500
Mar 21, 202519.3619.6518.9819.0919.0997,300
Mar 20, 202519.1019.2419.1019.1719.1734,500
Mar 19, 202518.4319.4218.4319.2419.2451,400
Mar 18, 202518.9419.0918.5819.0619.0637,900
Mar 17, 202518.7419.8518.7419.5219.5229,700
Mar 14, 202519.0119.6819.0119.3219.3241,500
Mar 13, 202519.0119.0118.9018.9418.9456,800
Mar 12, 202518.9418.9418.4418.6918.6961,600
Mar 11, 202518.0318.2217.9217.9417.9448,400
Mar 10, 202519.1319.1318.1218.1718.1784,300
Mar 7, 202518.9718.9717.7418.3418.3448,400
Mar 6, 202517.7018.5317.7018.4018.4035,300
Mar 5, 202518.8218.8217.7918.2718.2745,700
Mar 4, 202517.9118.1217.7817.9017.9074,700
Mar 3, 202517.9518.0117.8617.9017.9071,100
Feb 28, 202517.9418.3817.9318.0918.0979,300
Feb 27, 202518.1718.1718.0518.0518.0549,900
Feb 26, 202517.6518.4617.6518.3918.3941,000
Feb 25, 202518.2318.2318.0818.1118.1158,300
Feb 24, 202517.4118.1717.4118.0218.0262,100
Feb 21, 202518.1418.1818.0918.1218.1230,900
Feb 20, 202518.5218.5218.2318.3018.3057,300
Feb 19, 202518.1618.3418.1618.2118.2186,500
Feb 18, 202517.5118.1917.5118.1318.1357,100
Feb 14, 202517.2218.0017.2217.9017.9058,800
Feb 13, 202518.0018.0817.8718.0818.0850,500
Feb 12, 202518.6519.2317.8418.2218.2275,600
Feb 11, 202518.1618.3018.1618.2218.2250,900
Feb 10, 202517.7618.3317.7618.2818.2837,300
Feb 7, 202519.1519.1518.3318.3418.3466,200
Feb 6, 202518.3918.7418.0018.7018.7090,100
Feb 5, 202518.9919.0018.4018.5318.5353,700
Feb 4, 202517.7719.2117.7718.6818.6853,900
Feb 3, 202518.7818.9118.7718.7918.7949,900
Jan 31, 202518.5119.4518.5119.0719.0785,700
Jan 30, 202519.1419.5418.9119.4819.4846,700
Jan 29, 202518.8619.5818.8619.4519.4593,000
Jan 28, 202518.8020.3118.8019.6119.6145,500
Jan 27, 202518.5819.6018.5819.3519.35126,500
Jan 24, 202519.7319.7318.9819.1119.1157,600
Jan 23, 202518.4718.9718.4718.9518.9569,600
Jan 22, 202518.2018.8918.2018.8318.83141,900
Jan 21, 202518.0819.5418.0818.9218.92153,800
Jan 17, 202518.3418.7018.3418.6318.6357,500
Jan 16, 202518.8618.9718.8318.9218.92120,700
Jan 15, 202518.2619.0118.2618.8818.88218,600
Jan 14, 202517.9218.7017.9218.6718.6786,000
Jan 13, 202518.4118.4318.1718.2718.2785,400
Jan 10, 202519.1419.1418.2418.3018.3063,800
Jan 8, 202517.8618.2917.8617.9417.9485,700
Jan 7, 202517.9517.9517.8217.8317.8357,500
Jan 6, 202517.6018.0417.6017.9417.9493,800
Jan 3, 202517.5718.3917.5718.3218.3273,500
Jan 2, 202517.1618.3617.1218.1918.1957,600
Dec 31, 202417.6218.5717.6218.2818.28161,800
Dec 30, 202417.7718.6317.7718.3418.3492,100
Dec 27, 202418.8018.8018.2918.4818.48132,300
Dec 26, 202418.4018.8318.4018.4318.4382,200
Dec 24, 202418.6518.6918.6318.6518.6567,300
Dec 23, 202417.9719.0017.9718.6818.6887,000
Dec 20, 202417.8718.8017.8718.6718.67143,100
Dec 19, 202418.6518.7218.3118.6318.63101,900
Dec 18, 202418.8319.5218.4318.7618.76103,400
Dec 17, 202418.5320.0218.5319.2119.21122,000
Dec 16, 202418.5519.3518.5519.1519.15116,400
Dec 13, 202418.2818.9818.2818.9018.9058,300
Dec 12, 202418.9919.6618.9919.5419.5435,500
Dec 11, 202419.8720.5519.8720.3020.3049,000
Dec 10, 202420.8020.8020.2420.2420.2461,200
Dec 9, 202421.2321.2320.1120.8220.8250,200
Dec 6, 202421.1021.1421.0521.0621.0677,700
Dec 5, 202420.6421.1020.6421.0521.0525,900
Dec 4, 202421.0721.1221.0321.0321.0335,500
Dec 3, 202422.0022.0021.2021.2321.2348,300
Dec 2, 202421.7821.7820.9420.9620.9663,100
Nov 29, 202421.2021.2020.2921.1421.1436,500
Nov 27, 202419.9620.7919.9620.6720.6728,800
Nov 26, 202420.7720.8220.6920.8220.8234,300
Nov 25, 202419.9021.2919.9020.6520.6584,400
Nov 22, 202421.2921.2920.5720.5720.5761,600
Nov 21, 202421.0821.0819.7120.3020.30165,500
Nov 20, 202420.4920.4919.2919.6619.6622,600
Nov 19, 202419.3420.2619.3420.1620.1653,500
Nov 18, 202420.1620.5319.8319.9619.96178,400
Nov 15, 202419.5719.6319.5119.6319.6371,000
Nov 14, 202420.5920.5919.8519.8519.8532,400
Nov 13, 202419.8220.1019.8220.0120.0146,600
Nov 12, 202419.8120.5419.8120.0120.0132,400
Nov 11, 202421.2921.2920.2220.5220.5241,300
Nov 8, 202420.9720.9720.3620.4420.4439,900
Nov 7, 202419.4219.7118.6219.7119.7139,700
Nov 6, 202418.8019.2218.6418.8318.83106,800
Nov 5, 202419.2419.2417.8018.6518.6567,300
Nov 4, 202418.9918.9918.2518.4318.4370,100
Nov 1, 202418.9218.9218.2618.2818.2835,200
Oct 31, 202418.4518.5218.4118.5218.52107,100
Oct 30, 202417.8818.5717.8818.4918.4935,100
Oct 29, 202418.3318.4818.3318.4518.4532,300
Oct 28, 202418.9018.9318.5518.5718.5742,100
Oct 25, 202418.6018.6018.4518.4618.46117,000
Oct 24, 202418.5818.6218.5318.5718.5743,800
Oct 23, 202418.4518.5918.2918.3718.3739,400
Oct 22, 202418.7618.7618.6518.6818.6821,800
Oct 21, 202419.1519.1819.0319.0619.0622,300
Oct 18, 202418.9718.9718.8618.9318.9351,900
Oct 17, 202419.5019.5018.6918.7418.74104,400
Oct 16, 202418.8718.9318.8518.8818.8835,100
Oct 15, 202418.7819.2218.7818.8818.8841,400
Oct 14, 202419.4719.6119.2119.5719.5717,000
Oct 11, 202419.4819.5019.4419.4719.4730,000
Oct 10, 202420.0620.0619.1819.2419.2428,500
Oct 9, 202419.3919.5019.3919.4519.4541,400
Oct 8, 202420.0220.0219.6419.7219.7231,400
Oct 7, 202419.7719.8119.7019.7419.74101,300
Oct 4, 202419.8119.9019.8119.9019.9025,200
Oct 3, 202419.6919.7419.6719.7419.7460,000
Oct 2, 202419.4519.5619.4519.5619.5622,900
Oct 1, 202419.3520.0619.3520.0420.0430,300
Sep 30, 202419.7719.9019.5919.6119.6132,900
Sep 27, 202420.4120.4119.7419.8019.8039,500
Sep 26, 202419.3019.5419.2219.4219.4230,200
Sep 25, 202418.4419.4218.4419.1619.1627,800
Sep 24, 202419.5319.6219.0619.5319.5329,300
Sep 23, 202419.5119.8819.2719.7419.7424,900
Sep 20, 202419.5519.7319.3919.7019.7033,100
Sep 19, 202419.7919.9219.7519.9219.9216,900
Sep 18, 202420.4520.4519.5619.5719.5756,700
Sep 17, 202419.8120.0919.5920.0920.09143,100
Sep 16, 202419.5719.8019.2719.5819.5840,700
Sep 13, 202419.6719.7819.6019.6419.6457,500
Sep 12, 202418.9119.9918.9119.7919.79345,200
Sep 11, 202419.1519.6619.1319.4619.46750,600
Sep 10, 202419.0319.3718.9219.3219.32827,900
Sep 9, 202419.1019.1818.8518.9018.90281,000
Sep 6, 202418.9019.4518.6018.7118.71306,000
Sep 5, 202419.6019.6018.8218.9518.9533,000
Sep 4, 202419.6519.6519.0519.1719.17701,300
Sep 3, 202420.2020.2019.1919.2719.27670,100
Aug 30, 202420.1420.1419.2719.2819.28473,900
Aug 29, 202419.7619.7618.8818.9518.95189,400
Aug 28, 202420.1420.1419.2519.3019.30302,700
Aug 27, 202420.0020.0018.5219.2619.26199,000
Aug 26, 202419.0219.4719.0219.2819.28203,700
Aug 23, 202419.5419.6319.4819.5619.56257,000
Aug 22, 202419.1819.1819.0019.0119.01198,600
Aug 21, 202418.1518.9818.1518.9718.97270,400
Aug 20, 202418.4918.5318.4718.4918.4917,400
Aug 19, 202417.3418.7317.3418.0618.0632,900
Aug 16, 202418.2718.7817.9718.0418.0426,000
Aug 15, 202418.4118.5018.3218.3218.3218,900
Aug 14, 202418.1418.2018.1018.2018.2076,700
Aug 13, 202418.0018.1918.0018.1918.1952,500
Aug 12, 202417.7917.9417.7917.9117.9156,400
Aug 9, 202417.7617.8517.7317.8317.8367,900
Aug 8, 202418.4618.4617.6617.8417.8452,800
Aug 7, 202418.2918.2916.9917.1817.1884,900
Aug 6, 202415.5916.8415.5916.3816.38112,100
Aug 5, 202414.3815.9214.3815.8215.82104,300
Aug 2, 202416.7016.7015.9516.1016.1051,400
Aug 1, 202416.5216.5216.1616.2116.2144,200
Jul 31, 202416.3216.3716.2216.3316.3376,800
Jul 30, 202415.8915.9215.8315.9015.9079,200
Jul 29, 202415.8715.9515.6515.7515.75186,600
Jul 26, 202416.4316.4315.4315.9415.94100,900
Jul 25, 202415.2215.6615.2215.5315.5365,700
Jul 24, 202415.6315.6915.4915.4915.4978,900
Jul 23, 202415.5416.0615.5416.0116.0174,400
Jul 22, 202416.3316.3316.2216.2716.27125,700
Jul 19, 202416.1316.2816.1316.1616.16298,200
Jul 18, 202416.1416.2515.8815.8815.88145,800
Jul 17, 202415.4016.1915.4015.8815.8844,400
Jul 16, 202415.9816.0915.8816.0716.0770,700
Jul 15, 202416.4016.4816.3116.3716.3775,300
Jul 12, 202415.7216.4715.7216.3616.3656,900
Jul 11, 202416.0516.0715.9315.9615.9697,300
Jul 10, 202415.7015.8215.7015.7915.7947,600
Jul 9, 202415.6515.6815.6415.6615.6695,500
Jul 8, 202415.6415.6415.4515.4715.4793,000
Jul 5, 202416.1416.1415.5415.6115.6170,300
Jul 3, 202415.4515.5315.4415.5115.5172,400
Jul 2, 202415.6115.7015.6115.6715.67139,100
Jul 1, 202415.6515.6815.3315.5615.5693,500
Jun 28, 202416.1816.2316.0316.0816.0898,300
Jun 27, 202416.0316.0615.9715.9915.9944,800
Jun 26, 202415.6015.9315.6015.8715.87135,200
Jun 25, 202415.9315.9915.9115.9515.95186,700
Jun 24, 202415.3216.2915.3215.8015.80151,700
Jun 21, 202415.4915.5215.4515.5015.5087,600
Jun 20, 202416.0216.0215.3015.4715.4792,400
Jun 18, 202416.4016.4015.6415.8615.86344,100
Jun 17, 202416.5316.5315.9516.0416.0494,200
Jun 14, 202415.9615.9615.6915.7315.7362,300
Jun 13, 202416.3716.6316.1816.2016.2053,600
Jun 12, 202416.2116.7816.2116.6116.6164,600
Jun 11, 202416.6416.6416.5516.6216.6281,200
Jun 10, 202416.5216.5616.4716.5416.5438,300
Jun 7, 202416.6616.7716.6316.6316.6346,300
Jun 6, 202416.7516.8116.7016.8116.8149,900
Jun 5, 202417.4117.4116.8517.0017.00105,700
Jun 4, 202416.9917.0316.8916.9316.93135,100
Jun 3, 202416.9717.0616.9316.9516.9565,500
May 31, 202417.5617.5616.9817.0917.09105,400
May 30, 202417.1717.1716.8416.8816.8879,000
May 29, 202416.4216.4416.3516.3516.3580,700
May 28, 202417.0017.0216.8916.9716.97101,500
May 24, 202417.4617.4616.9417.0217.0281,300
May 23, 202417.8817.8816.9017.1217.1257,900
May 22, 202417.8017.8017.2317.2317.2354,300
May 21, 202417.3017.3617.2317.3017.3065,300
May 20, 202418.0118.0117.6717.6917.6938,600
May 17, 202418.3218.3217.0917.6017.6082,400
May 16, 202417.2217.3517.1117.1117.1165,100
May 15, 202417.5017.5217.3517.5117.51239,300
May 14, 202417.4417.4416.9817.3817.38834,200
May 13, 202416.8016.8416.7216.8216.82383,100
May 10, 202416.2217.2716.2216.7416.74673,800
May 9, 202417.1417.4016.9917.1517.15376,600
May 8, 202416.9517.3016.9517.1717.17441,600
May 7, 202416.5017.3016.5017.2017.20716,100
May 6, 202417.3017.4917.3017.4817.48102,900
May 3, 202417.3117.3717.2217.3517.3546,600
May 2, 202417.0717.1717.0417.1117.11365,400
May 1, 202416.7416.8516.6316.6716.67508,200
Apr 30, 202415.5416.5115.5415.9615.96241,800
Apr 29, 202415.8516.1915.8516.1016.1098,200
Apr 26, 202415.8615.9315.4915.8915.8972,800
Apr 25, 202415.9016.1315.6615.8515.8576,500
Apr 24, 202416.1516.1815.9316.1116.1148,300
Apr 23, 202416.5116.5116.0216.0816.08133,500
Apr 22, 202415.5015.9015.5015.8215.8293,000

Related Tickers

BSXC.VI Boston Scientific Corporation
82.00
-2.84%
 
NEOLA.ST Neola Medical AB (publ)
2.5600
-5.88%
 
1RC.SG Creo Medical Group PLC
0.1050
-1.87%
 
RUA.L RUA Life Sciences plc
11.98
+4.17%
 
SUN.L Surgical Innovations Group plc
0.4700
-6.00%
 
BELL.L Belluscura plc
0.6500
0.00%
 
EKF.L EKF Diagnostics Holdings plc
21.24
-0.31%
 
2500.HK Venus Medtech (Hangzhou) Inc.
2.340
+3.08%
 
ALMDT.PA Median Technologies SA
2.4365
-1.36%
 
MCAP.ST MedCap AB (publ)
392.00
+1.69%