NasdaqGS - Delayed Quote • USD
Telesis Bio, Inc. (TBIO)
At close: May 28 at 4:00 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 28, 2024 | 3.4500 | 3.7300 | 3.3300 | 3.5670 | 3.5670 | 35,000 |
| May 24, 2024 | 3.6500 | 3.6830 | 3.4500 | 3.4500 | 3.4500 | 22,100 |
| May 23, 2024 | 3.8400 | 4.1000 | 3.3500 | 3.5400 | 3.5400 | 31,700 |
| May 22, 2024 | 4.2000 | 4.2370 | 3.8300 | 3.8600 | 3.8600 | 54,200 |
| May 21, 2024 | 4.4800 | 4.5900 | 4.2700 | 4.2700 | 4.2700 | 17,900 |
| May 20, 2024 | 4.4200 | 4.6900 | 4.3600 | 4.5100 | 4.5100 | 11,400 |
| May 17, 2024 | 4.3700 | 4.5800 | 4.3600 | 4.5000 | 4.5000 | 20,600 |
| May 16, 2024 | 4.4800 | 4.6300 | 4.3100 | 4.3500 | 4.3500 | 16,400 |
| May 15, 2024 | 4.1600 | 4.6900 | 4.1600 | 4.6230 | 4.6230 | 85,200 |
| May 14, 2024 | 3.9700 | 4.4500 | 3.9600 | 4.2150 | 4.2150 | 57,200 |
| May 13, 2024 | 4.5100 | 4.5300 | 4.0200 | 4.1500 | 4.1500 | 83,000 |
| May 10, 2024 | 5.4200 | 5.7000 | 5.0410 | 5.1200 | 5.1200 | 81,600 |
| May 9, 2024 | 1:18 Stock Splits | |||||
| May 9, 2024 | 5.5900 | 6.4000 | 4.8500 | 6.0380 | 6.0380 | 262,400 |
| May 8, 2024 | 5.7420 | 7.2900 | 5.4000 | 5.7420 | 5.7420 | 74,456 |
| May 7, 2024 | 5.7420 | 5.7600 | 5.0400 | 5.5080 | 5.5080 | 45,161 |
| May 6, 2024 | 6.0300 | 6.1200 | 5.7780 | 6.1200 | 6.1200 | 2,378 |
| May 3, 2024 | 6.0480 | 6.4620 | 5.6880 | 5.9400 | 5.9400 | 8,150 |
| May 2, 2024 | 6.2100 | 6.4800 | 5.7960 | 6.3720 | 6.3720 | 1,078 |
| May 1, 2024 | 6.3000 | 6.4800 | 5.5980 | 6.4080 | 6.4080 | 7,906 |
| Apr 30, 2024 | 6.1200 | 6.8400 | 6.1200 | 6.4980 | 6.4980 | 9,078 |
| Apr 29, 2024 | 6.3000 | 6.3000 | 5.9400 | 6.1200 | 6.1200 | 1,422 |
| Apr 26, 2024 | 5.7060 | 5.7240 | 5.5440 | 5.7240 | 5.7240 | 1,472 |
| Apr 25, 2024 | 5.9220 | 6.1200 | 5.6160 | 5.7780 | 5.7780 | 1,494 |
| Apr 24, 2024 | 5.4180 | 6.3000 | 5.4180 | 5.7780 | 5.7780 | 7,100 |
| Apr 23, 2024 | 6.1020 | 6.1020 | 5.5800 | 5.8320 | 5.8320 | 7,794 |
| Apr 22, 2024 | 5.4000 | 6.0120 | 5.4000 | 5.6700 | 5.6700 | 3,906 |
| Apr 19, 2024 | 5.7600 | 6.3000 | 5.4000 | 5.5620 | 5.5620 | 9,044 |
| Apr 18, 2024 | 6.8760 | 8.3520 | 5.6160 | 5.9580 | 5.9580 | 14,811 |
| Apr 17, 2024 | 6.8400 | 7.2000 | 6.3900 | 6.8400 | 6.8400 | 1,378 |
| Apr 16, 2024 | 6.5880 | 7.4880 | 6.3000 | 6.6240 | 6.6240 | 2,983 |
| Apr 15, 2024 | 6.9300 | 7.5060 | 6.4800 | 6.8040 | 6.8040 | 1,800 |
| Apr 12, 2024 | 7.6500 | 7.7400 | 7.3620 | 7.3800 | 7.3800 | 1,772 |
| Apr 11, 2024 | 7.7400 | 8.1900 | 7.6140 | 7.8480 | 7.8480 | 1,600 |
| Apr 10, 2024 | 7.7400 | 8.2260 | 7.6500 | 7.6860 | 7.6860 | 1,350 |
| Apr 9, 2024 | 7.7580 | 8.3160 | 7.5960 | 7.7400 | 7.7400 | 2,106 |
| Apr 8, 2024 | 8.1540 | 8.3160 | 7.6140 | 7.7580 | 7.7580 | 828 |
| Apr 5, 2024 | 8.1180 | 8.4240 | 7.9200 | 7.9200 | 7.9200 | 1,044 |
| Apr 4, 2024 | 8.4420 | 8.4420 | 7.9200 | 8.2980 | 8.2980 | 1,978 |
| Apr 3, 2024 | 7.9200 | 8.6220 | 7.4880 | 8.5860 | 8.5860 | 2,200 |
| Apr 2, 2024 | 7.7400 | 8.0640 | 7.7400 | 7.9020 | 7.9020 | 1,283 |
| Apr 1, 2024 | 7.7400 | 8.2440 | 7.4520 | 7.8480 | 7.8480 | 3,639 |
| Mar 28, 2024 | 7.7940 | 8.1000 | 7.7940 | 7.9200 | 7.9200 | 2,367 |
| Mar 27, 2024 | 7.9020 | 8.1000 | 7.7040 | 8.1000 | 8.1000 | 4,439 |
| Mar 26, 2024 | 8.1360 | 8.5320 | 7.6680 | 7.8840 | 7.8840 | 3,028 |
| Mar 25, 2024 | 7.6680 | 8.8200 | 7.6680 | 8.1000 | 8.1000 | 4,017 |
| Mar 22, 2024 | 8.8200 | 8.8200 | 7.5600 | 8.0100 | 8.0100 | 2,878 |
| Mar 21, 2024 | 8.0820 | 8.6400 | 7.0200 | 8.3880 | 8.3880 | 6,600 |
| Mar 20, 2024 | 9.5940 | 9.5940 | 6.4800 | 8.1540 | 8.1540 | 23,794 |
| Mar 19, 2024 | 9.9360 | 9.9360 | 9.0180 | 9.7020 | 9.7020 | 2,183 |
| Mar 18, 2024 | 9.1800 | 10.0620 | 9.0000 | 9.7200 | 9.7200 | 4,317 |
| Mar 15, 2024 | 9.4140 | 9.4680 | 8.3700 | 9.3420 | 9.3420 | 6,400 |
| Mar 14, 2024 | 10.0800 | 10.1700 | 9.0360 | 9.2520 | 9.2520 | 3,672 |
| Mar 13, 2024 | 10.0800 | 10.4220 | 9.7200 | 9.7740 | 9.7740 | 3,350 |
| Mar 12, 2024 | 9.5400 | 10.6200 | 9.4140 | 9.7740 | 9.7740 | 8,233 |
| Mar 11, 2024 | 10.0620 | 10.1520 | 9.4140 | 9.5760 | 9.5760 | 4,072 |
| Mar 8, 2024 | 9.3780 | 10.0800 | 9.2520 | 9.8820 | 9.8820 | 9,806 |
| Mar 7, 2024 | 9.0000 | 9.3780 | 8.5140 | 9.1800 | 9.1800 | 4,133 |
| Mar 6, 2024 | 9.1260 | 9.4500 | 8.7480 | 8.8200 | 8.8200 | 11,433 |
| Mar 5, 2024 | 8.5500 | 9.3600 | 8.4600 | 9.3240 | 9.3240 | 18,089 |
| Mar 4, 2024 | 9.3600 | 9.7020 | 8.4600 | 8.6760 | 8.6760 | 12,461 |
| Mar 1, 2024 | 10.0440 | 10.2240 | 9.1440 | 9.5220 | 9.5220 | 8,661 |
| Feb 29, 2024 | 9.7020 | 10.0800 | 8.1000 | 10.0620 | 10.0620 | 19,578 |
| Feb 28, 2024 | 9.3600 | 10.0800 | 9.1800 | 10.0800 | 10.0800 | 32,000 |
| Feb 27, 2024 | 10.8900 | 10.9440 | 9.0180 | 10.3860 | 10.3860 | 40,694 |
| Feb 26, 2024 | 11.7720 | 13.6620 | 10.8000 | 11.8800 | 11.8800 | 76,211 |
| Feb 23, 2024 | 12.6000 | 15.4620 | 8.2440 | 14.0400 | 14.0400 | 1,192,789 |
| Feb 22, 2024 | 6.3900 | 8.4600 | 5.7960 | 8.2440 | 8.2440 | 1,001,956 |
| Feb 21, 2024 | 5.8500 | 6.6600 | 5.5980 | 6.3360 | 6.3360 | 9,406 |
| Feb 20, 2024 | 5.8140 | 5.9040 | 5.5800 | 5.6700 | 5.6700 | 2,044 |
| Feb 16, 2024 | 5.8320 | 5.8860 | 5.5800 | 5.6880 | 5.6880 | 4,739 |
| Feb 15, 2024 | 5.5800 | 5.9400 | 5.5800 | 5.6700 | 5.6700 | 3,183 |
| Feb 14, 2024 | 5.7600 | 5.9220 | 5.7600 | 5.9220 | 5.9220 | 1,244 |
| Feb 13, 2024 | 5.9400 | 5.9400 | 5.5800 | 5.6340 | 5.6340 | 4,167 |
| Feb 12, 2024 | 5.7780 | 6.0300 | 5.6700 | 5.9400 | 5.9400 | 2,628 |
| Feb 9, 2024 | 5.8140 | 5.9220 | 5.7780 | 5.8500 | 5.8500 | 1,050 |
| Feb 8, 2024 | 5.8320 | 5.9040 | 5.7780 | 5.7960 | 5.7960 | 1,022 |
| Feb 7, 2024 | 5.9400 | 6.1200 | 5.7600 | 5.7780 | 5.7780 | 1,367 |
| Feb 6, 2024 | 6.3000 | 6.3000 | 5.7600 | 5.8680 | 5.8680 | 1,689 |
| Feb 5, 2024 | 6.2100 | 6.5340 | 5.7600 | 5.9580 | 5.9580 | 1,350 |
| Feb 2, 2024 | 5.8680 | 6.2100 | 5.8680 | 5.9940 | 5.9940 | 2,406 |
| Feb 1, 2024 | 5.7960 | 6.2820 | 5.7960 | 5.8680 | 5.8680 | 1,089 |
| Jan 31, 2024 | 6.2100 | 6.2100 | 5.7600 | 5.9580 | 5.9580 | 1,489 |
| Jan 30, 2024 | 5.9400 | 6.4620 | 5.7600 | 5.7780 | 5.7780 | 3,472 |
| Jan 29, 2024 | 6.3000 | 6.6600 | 5.7780 | 6.2460 | 6.2460 | 5,400 |
| Jan 26, 2024 | 6.3360 | 6.6600 | 6.1200 | 6.1200 | 6.1200 | 5,200 |
| Jan 25, 2024 | 7.3620 | 7.3620 | 6.0840 | 6.1200 | 6.1200 | 26,650 |
| Jan 24, 2024 | 6.2100 | 8.2800 | 5.7240 | 7.0560 | 7.0560 | 45,272 |
| Jan 23, 2024 | 6.1200 | 6.3000 | 5.5980 | 5.5980 | 5.5980 | 3,267 |
| Jan 22, 2024 | 5.8680 | 6.3180 | 5.8680 | 5.8680 | 5.8680 | 572 |
| Jan 19, 2024 | 5.7600 | 5.7600 | 5.5800 | 5.7060 | 5.7060 | 1,094 |
| Jan 18, 2024 | 6.0300 | 6.0300 | 5.4180 | 5.6340 | 5.6340 | 2,039 |
| Jan 17, 2024 | 6.0120 | 6.4440 | 5.4360 | 5.6340 | 5.6340 | 5,933 |
| Jan 16, 2024 | 6.2820 | 6.8400 | 6.1200 | 6.1380 | 6.1380 | 561 |
| Jan 12, 2024 | 6.4440 | 6.4440 | 6.1200 | 6.3000 | 6.3000 | 1,339 |
| Jan 11, 2024 | 6.8400 | 7.0200 | 6.3540 | 6.4440 | 6.4440 | 2,683 |
| Jan 10, 2024 | 7.1820 | 7.1820 | 6.6780 | 6.7500 | 6.7500 | 1,294 |
| Jan 9, 2024 | 7.0200 | 7.2000 | 6.7140 | 6.7140 | 6.7140 | 8,322 |
| Jan 8, 2024 | 7.3260 | 7.3800 | 6.4980 | 6.8760 | 6.8760 | 4,617 |
| Jan 5, 2024 | 7.2000 | 7.3800 | 6.4800 | 6.4980 | 6.4980 | 2,472 |
| Jan 4, 2024 | 6.8580 | 7.1100 | 6.8220 | 6.9660 | 6.9660 | 2,167 |
| Jan 3, 2024 | 7.0380 | 7.0380 | 6.8400 | 6.8400 | 6.8400 | 339 |
| Jan 2, 2024 | 7.0020 | 7.2000 | 7.0020 | 7.0920 | 7.0920 | 1,956 |
| Dec 29, 2023 | 7.3800 | 7.4340 | 6.8400 | 7.1820 | 7.1820 | 3,622 |
| Dec 28, 2023 | 7.5420 | 7.5420 | 6.8400 | 7.2000 | 7.2000 | 3,678 |
| Dec 27, 2023 | 7.5600 | 7.5600 | 6.6960 | 7.0020 | 7.0020 | 11,739 |
| Dec 26, 2023 | 7.0200 | 7.2000 | 6.6600 | 7.1100 | 7.1100 | 6,889 |
| Dec 22, 2023 | 6.6600 | 7.1820 | 6.6600 | 7.0200 | 7.0200 | 4,250 |
| Dec 21, 2023 | 6.6780 | 6.8400 | 6.4440 | 6.8400 | 6.8400 | 3,356 |
| Dec 20, 2023 | 7.0560 | 7.5600 | 6.3000 | 6.3000 | 6.3000 | 6,739 |
| Dec 19, 2023 | 7.0560 | 7.5420 | 7.0560 | 7.2000 | 7.2000 | 2,333 |
| Dec 18, 2023 | 7.3620 | 7.5600 | 7.0200 | 7.1460 | 7.1460 | 2,111 |
| Dec 15, 2023 | 6.7500 | 8.1000 | 6.4080 | 7.1820 | 7.1820 | 7,067 |
| Dec 14, 2023 | 6.7500 | 7.7400 | 6.3720 | 7.0200 | 7.0200 | 19,122 |
| Dec 13, 2023 | 6.5700 | 6.6600 | 6.3000 | 6.6600 | 6.6600 | 3,506 |
| Dec 12, 2023 | 6.6420 | 6.6420 | 5.9580 | 6.3000 | 6.3000 | 6,978 |
| Dec 11, 2023 | 6.4800 | 7.0020 | 6.4800 | 6.6420 | 6.6420 | 6,517 |
| Dec 8, 2023 | 6.7680 | 7.1640 | 6.6420 | 6.7680 | 6.7680 | 2,389 |
| Dec 7, 2023 | 7.5600 | 7.5600 | 5.9400 | 6.9840 | 6.9840 | 8,067 |
| Dec 6, 2023 | 7.5780 | 7.7940 | 7.2000 | 7.4700 | 7.4700 | 4,878 |
| Dec 5, 2023 | 7.5600 | 7.7400 | 7.2000 | 7.2000 | 7.2000 | 7,783 |
| Dec 4, 2023 | 7.6500 | 7.7400 | 7.4700 | 7.6500 | 7.6500 | 5,678 |
| Dec 1, 2023 | 7.4880 | 8.1000 | 7.2000 | 7.9020 | 7.9020 | 5,822 |
| Nov 30, 2023 | 7.6320 | 8.1000 | 7.2720 | 7.5420 | 7.5420 | 13,467 |
| Nov 29, 2023 | 8.0820 | 8.1000 | 6.6600 | 7.7400 | 7.7400 | 23,378 |
| Nov 28, 2023 | 5.7060 | 8.0280 | 5.5800 | 7.2720 | 7.2720 | 48,311 |
| Nov 27, 2023 | 6.6060 | 6.7140 | 5.6700 | 6.1740 | 6.1740 | 77,756 |
| Nov 24, 2023 | 9.1260 | 9.1800 | 6.4980 | 7.2900 | 7.2900 | 308,100 |
| Nov 22, 2023 | 5.4000 | 7.3260 | 5.4000 | 7.2000 | 7.2000 | 128,278 |
| Nov 21, 2023 | 5.9400 | 5.9400 | 5.4000 | 5.4000 | 5.4000 | 7,439 |
| Nov 20, 2023 | 7.2000 | 7.2000 | 5.5800 | 5.5800 | 5.5800 | 21,317 |
| Nov 17, 2023 | 7.3800 | 9.0000 | 6.6600 | 6.6600 | 6.6600 | 43,339 |
| Nov 16, 2023 | 7.7400 | 8.5500 | 7.3980 | 7.5600 | 7.5600 | 2,633 |
| Nov 15, 2023 | 8.9820 | 9.3600 | 7.7400 | 8.1000 | 8.1000 | 5,450 |
| Nov 14, 2023 | 9.0000 | 10.8000 | 7.8480 | 8.9820 | 8.9820 | 12,867 |
| Nov 13, 2023 | 10.0260 | 10.4400 | 9.0000 | 9.0000 | 9.0000 | 2,978 |
| Nov 10, 2023 | 12.4200 | 12.4200 | 9.0000 | 9.5040 | 9.5040 | 5,928 |
| Nov 9, 2023 | 14.2020 | 14.3100 | 11.8800 | 12.2580 | 12.2580 | 2,728 |
| Nov 8, 2023 | 14.5800 | 14.5800 | 13.8060 | 13.8060 | 13.8060 | 761 |
| Nov 7, 2023 | 13.9500 | 14.7600 | 13.4460 | 14.5800 | 14.5800 | 3,072 |
| Nov 6, 2023 | 14.0760 | 14.4000 | 13.5180 | 13.9500 | 13.9500 | 1,261 |
| Nov 3, 2023 | 13.6800 | 14.5800 | 13.1400 | 14.4000 | 14.4000 | 3,050 |
| Nov 2, 2023 | 13.6800 | 13.6800 | 12.9600 | 13.5000 | 13.5000 | 761 |
| Nov 1, 2023 | 13.1580 | 13.7340 | 12.9600 | 13.6800 | 13.6800 | 2,517 |
| Oct 31, 2023 | 13.5900 | 13.7340 | 13.1580 | 13.1580 | 13.1580 | 539 |
| Oct 30, 2023 | 14.0400 | 14.0400 | 13.3200 | 13.3200 | 13.3200 | 444 |
| Oct 27, 2023 | 13.5000 | 13.5000 | 13.3200 | 13.3200 | 13.3200 | 611 |
| Oct 26, 2023 | 13.5180 | 14.4000 | 13.1940 | 13.4640 | 13.4640 | 967 |
| Oct 25, 2023 | 14.7600 | 15.4800 | 13.1580 | 13.1580 | 13.1580 | 2,172 |
| Oct 24, 2023 | 15.6600 | 15.6600 | 14.5800 | 14.6340 | 14.6340 | 683 |
| Oct 23, 2023 | 16.0200 | 16.2000 | 15.3000 | 15.3720 | 15.3720 | 494 |
| Oct 20, 2023 | 16.5600 | 17.1000 | 16.0200 | 16.1280 | 16.1280 | 1,867 |
| Oct 19, 2023 | 16.9200 | 18.0000 | 16.2000 | 17.1000 | 17.1000 | 1,639 |
| Oct 18, 2023 | 17.1000 | 18.0000 | 16.5600 | 16.9200 | 16.9200 | 250 |
| Oct 17, 2023 | 16.5600 | 17.2800 | 16.0200 | 17.1000 | 17.1000 | 1,011 |
| Oct 16, 2023 | 18.3600 | 18.3600 | 16.7400 | 16.9200 | 16.9200 | 450 |
| Oct 13, 2023 | 17.5500 | 17.5500 | 16.7400 | 16.7400 | 16.7400 | 456 |
| Oct 12, 2023 | 18.5400 | 18.5400 | 17.1000 | 17.1000 | 17.1000 | 600 |
| Oct 11, 2023 | 18.2700 | 18.7200 | 17.8200 | 18.1800 | 18.1800 | 3,228 |
| Oct 10, 2023 | 18.0000 | 19.6200 | 17.6400 | 18.7200 | 18.7200 | 811 |
| Oct 9, 2023 | 17.6400 | 17.8200 | 17.2800 | 17.8200 | 17.8200 | 183 |
| Oct 6, 2023 | 17.1000 | 19.4400 | 17.1000 | 18.1800 | 18.1800 | 2,594 |
| Oct 5, 2023 | 17.6400 | 17.6400 | 16.8300 | 17.6400 | 17.6400 | 650 |
| Oct 4, 2023 | 17.6400 | 18.0000 | 16.7400 | 17.4600 | 17.4600 | 3,017 |
| Oct 3, 2023 | 18.0000 | 18.0000 | 17.1000 | 17.6400 | 17.6400 | 2,244 |
| Oct 2, 2023 | 21.0600 | 21.0600 | 18.0000 | 18.6300 | 18.6300 | 3,006 |
| Sep 29, 2023 | 19.4400 | 19.4400 | 18.0180 | 18.7200 | 18.7200 | 2,411 |
| Sep 28, 2023 | 19.4400 | 20.3760 | 18.0000 | 18.7200 | 18.7200 | 5,439 |
| Sep 27, 2023 | 20.3400 | 21.1860 | 18.7200 | 19.4400 | 19.4400 | 7,617 |
| Sep 26, 2023 | 19.9800 | 21.6540 | 19.8000 | 20.1600 | 20.1600 | 939 |
| Sep 25, 2023 | 21.7260 | 22.1400 | 19.9800 | 21.0600 | 21.0600 | 233 |
| Sep 22, 2023 | 21.7800 | 22.4100 | 20.2500 | 21.6000 | 21.6000 | 250 |
| Sep 21, 2023 | 21.9600 | 22.1400 | 20.3400 | 22.1400 | 22.1400 | 378 |
| Sep 20, 2023 | 22.1940 | 23.2200 | 21.2400 | 21.4200 | 21.4200 | 594 |
| Sep 19, 2023 | 22.5000 | 23.4540 | 21.6000 | 22.8600 | 22.8600 | 567 |
| Sep 18, 2023 | 22.1400 | 23.2200 | 22.1400 | 22.6800 | 22.6800 | 178 |
| Sep 15, 2023 | 23.0400 | 24.4800 | 20.8800 | 23.5800 | 23.5800 | 2,444 |
| Sep 14, 2023 | 22.3200 | 23.2200 | 21.9600 | 23.2200 | 23.2200 | 256 |
| Sep 13, 2023 | 22.1400 | 22.3200 | 21.4200 | 21.7800 | 21.7800 | 1,361 |
| Sep 12, 2023 | 22.9500 | 24.3720 | 21.9600 | 21.9600 | 21.9600 | 1,850 |
| Sep 11, 2023 | 21.7800 | 23.5800 | 21.7800 | 22.5000 | 22.5000 | 1,306 |
| Sep 8, 2023 | 21.8700 | 22.3200 | 21.0420 | 22.1220 | 22.1220 | 556 |
| Sep 7, 2023 | 21.6000 | 22.2300 | 20.8800 | 21.9600 | 21.9600 | 1,144 |
| Sep 6, 2023 | 23.0400 | 24.2460 | 22.1400 | 22.3200 | 22.3200 | 844 |
| Sep 5, 2023 | 25.2000 | 25.2000 | 23.0400 | 23.7600 | 23.7600 | 1,422 |
| Sep 1, 2023 | 22.8600 | 23.9400 | 22.8600 | 23.2200 | 23.2200 | 406 |
| Aug 31, 2023 | 22.1400 | 24.3900 | 21.6000 | 23.4000 | 23.4000 | 2,322 |
| Aug 30, 2023 | 21.2400 | 22.8600 | 21.2400 | 22.6800 | 22.6800 | 1,994 |
| Aug 29, 2023 | 20.3400 | 21.9600 | 19.0800 | 21.4200 | 21.4200 | 1,683 |
| Aug 28, 2023 | 19.8000 | 21.0600 | 19.6200 | 21.0600 | 21.0600 | 956 |
| Aug 25, 2023 | 23.6880 | 23.7600 | 18.9000 | 19.8000 | 19.8000 | 14,656 |
| Aug 24, 2023 | 24.4800 | 24.4800 | 23.4000 | 23.5800 | 23.5800 | 550 |
| Aug 23, 2023 | 24.7320 | 24.8400 | 24.3000 | 24.6600 | 24.6600 | 794 |
| Aug 22, 2023 | 25.0200 | 25.9200 | 24.1200 | 25.5600 | 25.5600 | 3,378 |
| Aug 21, 2023 | 23.2200 | 25.7400 | 22.5000 | 25.3800 | 25.3800 | 6,011 |
| Aug 18, 2023 | 21.6900 | 23.4000 | 20.9700 | 23.4000 | 23.4000 | 1,983 |
| Aug 17, 2023 | 20.7000 | 22.1400 | 20.3400 | 21.6180 | 21.6180 | 2,383 |
| Aug 16, 2023 | 21.7800 | 21.7800 | 20.1600 | 20.5200 | 20.5200 | 2,356 |
| Aug 15, 2023 | 21.6000 | 22.1400 | 20.7000 | 21.4200 | 21.4200 | 6,528 |
| Aug 14, 2023 | 22.8600 | 23.2200 | 21.6180 | 22.1400 | 22.1400 | 3,267 |
| Aug 11, 2023 | 24.3000 | 25.5600 | 23.2200 | 23.5800 | 23.5800 | 5,733 |
| Aug 10, 2023 | 24.8400 | 25.8120 | 24.1200 | 25.0200 | 25.0200 | 5,272 |
| Aug 9, 2023 | 24.3000 | 25.2000 | 23.6700 | 24.3000 | 24.3000 | 3,700 |
| Aug 8, 2023 | 23.4000 | 24.6600 | 22.3200 | 23.5800 | 23.5800 | 3,478 |
| Aug 7, 2023 | 23.5800 | 25.7400 | 22.1400 | 22.6800 | 22.6800 | 16,278 |
| Aug 4, 2023 | 24.8400 | 25.8300 | 23.5800 | 24.6600 | 24.6600 | 3,444 |
| Aug 3, 2023 | 25.5600 | 26.4600 | 24.3000 | 25.0200 | 25.0200 | 6,494 |
| Aug 2, 2023 | 27.5400 | 27.5400 | 25.7400 | 26.4600 | 26.4600 | 656 |
| Aug 1, 2023 | 27.8280 | 28.6200 | 27.3600 | 27.7200 | 27.7200 | 578 |
| Jul 31, 2023 | 27.1800 | 28.8000 | 26.4600 | 28.0800 | 28.0800 | 2,433 |
| Jul 28, 2023 | 28.4400 | 29.3400 | 26.4600 | 27.3600 | 27.3600 | 5,411 |
| Jul 27, 2023 | 27.3600 | 29.1600 | 24.8400 | 29.1600 | 29.1600 | 8,856 |
| Jul 26, 2023 | 25.5600 | 28.2600 | 25.5600 | 28.2600 | 28.2600 | 6,828 |
| Jul 25, 2023 | 24.3000 | 27.3600 | 24.3000 | 25.7400 | 25.7400 | 3,706 |
| Jul 24, 2023 | 25.0200 | 25.0200 | 23.5800 | 24.6600 | 24.6600 | 2,122 |
| Jul 21, 2023 | 26.4600 | 26.4600 | 23.9400 | 24.3000 | 24.3000 | 6,606 |
| Jul 20, 2023 | 25.9200 | 27.1800 | 25.0200 | 25.5600 | 25.5600 | 6,056 |
| Jul 19, 2023 | 26.6400 | 27.5400 | 25.3800 | 26.4600 | 26.4600 | 2,061 |
| Jul 18, 2023 | 28.1340 | 28.9800 | 25.7580 | 27.0000 | 27.0000 | 11,311 |
| Jul 17, 2023 | 29.1780 | 29.3400 | 28.2600 | 29.3400 | 29.3400 | 1,644 |
| Jul 14, 2023 | 30.0420 | 30.0420 | 28.8000 | 29.1600 | 29.1600 | 528 |
| Jul 13, 2023 | 29.8800 | 30.3120 | 28.2600 | 29.8800 | 29.8800 | 1,867 |
| Jul 12, 2023 | 31.5000 | 31.5000 | 29.5020 | 30.9600 | 30.9600 | 972 |
| Jul 11, 2023 | 29.2500 | 30.7800 | 28.9800 | 30.4200 | 30.4200 | 1,106 |
| Jul 10, 2023 | 28.6200 | 29.7000 | 27.3600 | 29.5200 | 29.5200 | 2,172 |
| Jul 7, 2023 | 28.0800 | 28.8000 | 26.6400 | 28.6200 | 28.6200 | 3,372 |
| Jul 6, 2023 | 28.4400 | 28.4400 | 27.0000 | 27.7200 | 27.7200 | 1,622 |
| Jul 5, 2023 | 28.0800 | 29.3400 | 27.0000 | 28.0800 | 28.0800 | 2,689 |
| Jul 3, 2023 | 28.6200 | 28.7100 | 27.9000 | 28.0800 | 28.0800 | 589 |
| Jun 30, 2023 | 27.7200 | 28.9800 | 27.7200 | 28.4400 | 28.4400 | 2,561 |
| Jun 29, 2023 | 30.4200 | 30.6000 | 28.0800 | 28.2600 | 28.2600 | 2,561 |
| Jun 28, 2023 | 30.9600 | 30.9600 | 28.9800 | 30.2400 | 30.2400 | 833 |
| Jun 27, 2023 | 31.5000 | 32.2200 | 28.9800 | 29.7000 | 29.7000 | 1,389 |
| Jun 26, 2023 | 29.1600 | 31.2120 | 29.1600 | 30.9600 | 30.9600 | 1,061 |
| Jun 23, 2023 | 30.2400 | 31.5180 | 29.1600 | 29.1600 | 29.1600 | 656 |
| Jun 22, 2023 | 32.5800 | 33.4800 | 29.8800 | 29.8800 | 29.8800 | 4,622 |
| Jun 21, 2023 | 35.4600 | 36.3240 | 32.4000 | 33.6600 | 33.6600 | 2,617 |
| Jun 20, 2023 | 37.0800 | 39.2400 | 35.8200 | 36.0000 | 36.0000 | 4,422 |
| Jun 16, 2023 | 37.2600 | 38.1600 | 33.4800 | 38.1600 | 38.1600 | 4,633 |
| Jun 15, 2023 | 35.1000 | 37.0800 | 32.5800 | 36.7200 | 36.7200 | 5,250 |
| Jun 14, 2023 | 28.8000 | 34.3800 | 28.8000 | 34.2000 | 34.2000 | 5,906 |
| Jun 13, 2023 | 27.1800 | 30.4200 | 27.1800 | 29.1600 | 29.1600 | 4,461 |
| Jun 12, 2023 | 30.6000 | 30.6720 | 26.8200 | 27.3600 | 27.3600 | 5,822 |
| Jun 9, 2023 | 24.6600 | 28.2420 | 24.6600 | 27.0000 | 27.0000 | 4,422 |
| Jun 8, 2023 | 26.1000 | 27.0000 | 25.2000 | 25.2000 | 25.2000 | 1,289 |
| Jun 7, 2023 | 23.4000 | 25.2720 | 23.4000 | 24.8400 | 24.8400 | 1,772 |
| Jun 6, 2023 | 24.4800 | 25.0200 | 23.2200 | 23.9400 | 23.9400 | 5,133 |
| Jun 5, 2023 | 25.7400 | 27.0000 | 23.5800 | 24.5160 | 24.5160 | 5,811 |
| Jun 2, 2023 | 27.9000 | 29.4300 | 26.1000 | 26.1000 | 26.1000 | 3,594 |
| Jun 1, 2023 | 28.8000 | 30.2400 | 26.6400 | 27.3600 | 27.3600 | 6,789 |
| May 31, 2023 | 31.3200 | 31.8600 | 28.0800 | 28.8000 | 28.8000 | 2,100 |
| May 30, 2023 | 33.3000 | 34.7400 | 28.8000 | 29.7000 | 29.7000 | 9,872 |
Related Tickers
BSGM BioSig Technologies, Inc.
2.0600
+19.08%
HSCS Heart Test Laboratories, Inc.
6.41
+3.39%
AIMD Ainos, Inc.
1.0100
-4.72%
BJDX Bluejay Diagnostics, Inc.
0.5299
+2.99%
NUWE Nuwellis, Inc.
0.2838
+14.62%
BMRA Biomerica, Inc.
0.6120
-5.69%
INBS Intelligent Bio Solutions Inc.
2.3200
+0.43%
IINN Inspira Technologies Oxy B.H.N. Ltd.
2.0000
-8.68%
AMIX Autonomix Medical, Inc.
2.0600
-11.78%
COCH Envoy Medical, Inc.
2.6200
-6.60%