NasdaqCM - Delayed Quote • USD
XWELL, Inc. (XWEL)
At close: June 7 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 |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 9,300 |
| Jun 6, 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6300 | 1.6300 | 6,800 |
| Jun 5, 2024 | 1.6200 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 9,400 |
| Jun 4, 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 16,500 |
| Jun 3, 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6000 | 1.6000 | 5,500 |
| May 31, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.5600 | 1.5600 | 5,200 |
| May 30, 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 13,100 |
| May 29, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 3,300 |
| May 28, 2024 | 1.6400 | 1.6700 | 1.4500 | 1.6700 | 1.6700 | 5,000 |
| May 24, 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 5,500 |
| May 23, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 3,800 |
| May 22, 2024 | 1.6200 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 4,300 |
| May 21, 2024 | 1.7100 | 1.7600 | 1.6300 | 1.6600 | 1.6600 | 3,900 |
| May 20, 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 19,000 |
| May 17, 2024 | 1.8100 | 1.8300 | 1.7200 | 1.7400 | 1.7400 | 8,800 |
| May 16, 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 6,300 |
| May 15, 2024 | 1.7300 | 1.8400 | 1.7200 | 1.8400 | 1.8400 | 8,200 |
| May 14, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 15,700 |
| May 13, 2024 | 1.8500 | 1.9500 | 1.7800 | 1.8500 | 1.8500 | 5,900 |
| May 10, 2024 | 1.9300 | 1.9300 | 1.7700 | 1.8200 | 1.8200 | 10,000 |
| May 9, 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 6,400 |
| May 8, 2024 | 1.8500 | 1.9700 | 1.8200 | 1.9200 | 1.9200 | 6,000 |
| May 7, 2024 | 1.9000 | 2.0000 | 1.7900 | 1.8200 | 1.8200 | 43,100 |
| May 6, 2024 | 1.8400 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 6,800 |
| May 3, 2024 | 1.7300 | 1.9000 | 1.7300 | 1.7900 | 1.7900 | 8,700 |
| May 2, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 6,100 |
| May 1, 2024 | 1.7400 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 6,700 |
| Apr 30, 2024 | 1.7500 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 4,300 |
| Apr 29, 2024 | 1.8000 | 1.9400 | 1.7500 | 1.7600 | 1.7600 | 6,400 |
| Apr 26, 2024 | 1.8400 | 1.8900 | 1.7900 | 1.8000 | 1.8000 | 8,000 |
| Apr 25, 2024 | 1.8000 | 1.9000 | 1.6700 | 1.8000 | 1.8000 | 16,100 |
| Apr 24, 2024 | 1.4400 | 1.8200 | 1.4400 | 1.8000 | 1.8000 | 33,800 |
| Apr 23, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 13,300 |
| Apr 22, 2024 | 1.3600 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
| Apr 19, 2024 | 1.4500 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 4,400 |
| Apr 18, 2024 | 1.3400 | 1.4500 | 1.3400 | 1.4000 | 1.4000 | 4,400 |
| Apr 17, 2024 | 1.4000 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 7,000 |
| Apr 16, 2024 | 1.3500 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 7,200 |
| Apr 15, 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 9,300 |
| Apr 12, 2024 | 1.4400 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| Apr 11, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 2,000 |
| Apr 10, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 3,100 |
| Apr 9, 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5300 | 1.5300 | 10,500 |
| Apr 8, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 19,200 |
| Apr 5, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 4,800 |
| Apr 4, 2024 | 1.5300 | 1.6100 | 1.5000 | 1.5500 | 1.5500 | 10,400 |
| Apr 3, 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 14,200 |
| Apr 2, 2024 | 1.5500 | 1.6900 | 1.4000 | 1.4800 | 1.4800 | 38,100 |
| Apr 1, 2024 | 1.6800 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 7,700 |
| Mar 28, 2024 | 1.7000 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 15,400 |
| Mar 27, 2024 | 1.7100 | 1.7300 | 1.5800 | 1.7000 | 1.7000 | 23,600 |
| Mar 26, 2024 | 1.8500 | 1.8500 | 1.7100 | 1.7200 | 1.7200 | 14,800 |
| Mar 25, 2024 | 1.8300 | 1.9600 | 1.8300 | 1.8500 | 1.8500 | 6,300 |
| Mar 22, 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 5,100 |
| Mar 21, 2024 | 1.9000 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 13,800 |
| Mar 20, 2024 | 2.0200 | 2.0700 | 1.8200 | 1.8600 | 1.8600 | 28,700 |
| Mar 19, 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 34,800 |
| Mar 18, 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 36,200 |
| Mar 15, 2024 | 2.0200 | 2.1300 | 1.8600 | 1.8600 | 1.8600 | 29,000 |
| Mar 14, 2024 | 2.0400 | 2.1000 | 1.8500 | 1.8500 | 1.8500 | 41,500 |
| Mar 13, 2024 | 2.0200 | 2.2200 | 2.0200 | 2.0400 | 2.0400 | 34,200 |
| Mar 12, 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0600 | 2.0600 | 11,900 |
| Mar 11, 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 5,600 |
| Mar 8, 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 9,300 |
| Mar 7, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 12,400 |
| Mar 6, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 21,900 |
| Mar 5, 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 9,700 |
| Mar 4, 2024 | 2.0100 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 13,100 |
| Mar 1, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 7,500 |
| Feb 29, 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 2,600 |
| Feb 28, 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 9,100 |
| Feb 27, 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 4,800 |
| Feb 26, 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 10,300 |
| Feb 23, 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 6,300 |
| Feb 22, 2024 | 2.0500 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 6,300 |
| Feb 21, 2024 | 2.0400 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 5,100 |
| Feb 20, 2024 | 2.1500 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 6,700 |
| Feb 16, 2024 | 1.9800 | 2.2100 | 1.9800 | 2.1500 | 2.1500 | 26,300 |
| Feb 15, 2024 | 1.8700 | 1.9300 | 1.8200 | 1.9200 | 1.9200 | 8,800 |
| Feb 14, 2024 | 1.6500 | 1.9000 | 1.6500 | 1.8400 | 1.8400 | 29,500 |
| Feb 13, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 4,500 |
| Feb 12, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 10,200 |
| Feb 9, 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 3,100 |
| Feb 8, 2024 | 1.5100 | 1.6400 | 1.5100 | 1.6400 | 1.6400 | 6,100 |
| Feb 7, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6300 | 1.6300 | 3,500 |
| Feb 6, 2024 | 1.5000 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 15,900 |
| Feb 5, 2024 | 1.5000 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 6,500 |
| Feb 2, 2024 | 1.5800 | 1.6500 | 1.5100 | 1.5500 | 1.5500 | 6,100 |
| Feb 1, 2024 | 1.5000 | 1.6100 | 1.4600 | 1.5500 | 1.5500 | 6,400 |
| Jan 31, 2024 | 1.5000 | 1.6600 | 1.4900 | 1.4900 | 1.4900 | 7,900 |
| Jan 30, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 4,300 |
| Jan 29, 2024 | 1.4700 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 8,700 |
| Jan 26, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 8,300 |
| Jan 25, 2024 | 1.4300 | 1.6100 | 1.4300 | 1.5000 | 1.5000 | 6,200 |
| Jan 24, 2024 | 1.5100 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 3,200 |
| Jan 23, 2024 | 1.6100 | 1.6100 | 1.4300 | 1.5400 | 1.5400 | 8,100 |
| Jan 22, 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 9,400 |
| Jan 19, 2024 | 1.4500 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 3,500 |
| Jan 18, 2024 | 1.2600 | 1.4700 | 1.2600 | 1.4200 | 1.4200 | 20,700 |
| Jan 17, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 11,500 |
| Jan 16, 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 10,300 |
| Jan 12, 2024 | 1.5100 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 7,100 |
| Jan 11, 2024 | 1.6200 | 1.6600 | 1.4500 | 1.4800 | 1.4800 | 20,300 |
| Jan 10, 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 6,900 |
| Jan 9, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 5,500 |
| Jan 8, 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7200 | 1.7200 | 3,800 |
| Jan 5, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 5,300 |
| Jan 4, 2024 | 1.6200 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 13,000 |
| Jan 3, 2024 | 1.6200 | 1.7800 | 1.6200 | 1.6500 | 1.6500 | 8,100 |
| Jan 2, 2024 | 1.7400 | 1.8400 | 1.6300 | 1.6500 | 1.6500 | 50,400 |
| Dec 29, 2023 | 1.6600 | 1.8400 | 1.6400 | 1.7400 | 1.7400 | 69,500 |
| Dec 28, 2023 | 1.6500 | 1.7900 | 1.6500 | 1.6900 | 1.6900 | 29,500 |
| Dec 27, 2023 | 1.7200 | 1.8300 | 1.6400 | 1.6400 | 1.6400 | 15,900 |
| Dec 26, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 43,700 |
| Dec 22, 2023 | 1.7700 | 1.8300 | 1.7400 | 1.7500 | 1.7500 | 31,800 |
| Dec 21, 2023 | 1.7800 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 31,500 |
| Dec 20, 2023 | 1.9100 | 2.0300 | 1.7500 | 1.7500 | 1.7500 | 26,300 |
| Dec 19, 2023 | 2.0000 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 114,200 |
| Dec 18, 2023 | 2.0000 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 15,500 |
| Dec 15, 2023 | 2.0100 | 2.0900 | 1.9700 | 2.0200 | 2.0200 | 14,000 |
| Dec 14, 2023 | 2.1100 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | 12,500 |
| Dec 13, 2023 | 2.0000 | 2.1200 | 1.9300 | 2.1100 | 2.1100 | 27,200 |
| Dec 12, 2023 | 1.9200 | 2.0600 | 1.8700 | 2.0000 | 2.0000 | 24,400 |
| Dec 11, 2023 | 2.0000 | 2.0600 | 1.9000 | 1.9500 | 1.9500 | 14,400 |
| Dec 8, 2023 | 2.1200 | 2.1900 | 2.0400 | 2.0400 | 2.0400 | 9,900 |
| Dec 7, 2023 | 2.0600 | 2.2600 | 2.0600 | 2.1500 | 2.1500 | 5,200 |
| Dec 6, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 6,600 |
| Dec 5, 2023 | 2.1400 | 2.1500 | 2.0200 | 2.1400 | 2.1400 | 13,700 |
| Dec 4, 2023 | 2.3400 | 2.3600 | 2.1800 | 2.1800 | 2.1800 | 13,700 |
| Dec 1, 2023 | 2.2800 | 2.3800 | 2.2300 | 2.3600 | 2.3600 | 16,600 |
| Nov 30, 2023 | 2.3700 | 2.3900 | 2.2100 | 2.3800 | 2.3800 | 18,100 |
| Nov 29, 2023 | 2.2200 | 2.4400 | 2.1600 | 2.3600 | 2.3600 | 28,100 |
| Nov 28, 2023 | 2.2200 | 2.4100 | 2.1600 | 2.3200 | 2.3200 | 13,800 |
| Nov 27, 2023 | 2.0100 | 2.2900 | 2.0000 | 2.2400 | 2.2400 | 42,900 |
| Nov 24, 2023 | 2.1000 | 2.1300 | 1.9100 | 2.0600 | 2.0600 | 6,700 |
| Nov 22, 2023 | 1.9600 | 2.0200 | 1.8800 | 2.0000 | 2.0000 | 11,300 |
| Nov 21, 2023 | 1.9700 | 2.1500 | 1.9300 | 2.0000 | 2.0000 | 12,800 |
| Nov 20, 2023 | 2.1200 | 2.2100 | 2.0300 | 2.0300 | 2.0300 | 21,400 |
| Nov 17, 2023 | 1.9500 | 2.2400 | 1.8600 | 2.1800 | 2.1800 | 44,800 |
| Nov 16, 2023 | 1.7400 | 1.9600 | 1.7400 | 1.8500 | 1.8500 | 54,000 |
| Nov 15, 2023 | 1.8000 | 1.8000 | 1.6200 | 1.6400 | 1.6400 | 13,600 |
| Nov 14, 2023 | 1.5300 | 2.0100 | 1.5300 | 1.7100 | 1.7100 | 15,500 |
| Nov 13, 2023 | 1.6300 | 1.6400 | 1.5600 | 1.6100 | 1.6100 | 8,300 |
| Nov 10, 2023 | 1.7000 | 1.7800 | 1.6300 | 1.6500 | 1.6500 | 3,900 |
| Nov 9, 2023 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 16,900 |
| Nov 8, 2023 | 1.6800 | 1.8900 | 1.5300 | 1.7000 | 1.7000 | 30,400 |
| Nov 7, 2023 | 1.5700 | 1.6700 | 1.5000 | 1.6000 | 1.6000 | 12,300 |
| Nov 6, 2023 | 1.5500 | 1.6700 | 1.5300 | 1.5500 | 1.5500 | 8,700 |
| Nov 3, 2023 | 1.5000 | 1.6500 | 1.4700 | 1.6200 | 1.6200 | 41,900 |
| Nov 2, 2023 | 1.5100 | 1.5100 | 1.3900 | 1.4600 | 1.4600 | 22,600 |
| Nov 1, 2023 | 1.4900 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 9,100 |
| Oct 31, 2023 | 1.5000 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 10,300 |
| Oct 30, 2023 | 1.5100 | 1.5900 | 1.4800 | 1.5000 | 1.5000 | 7,900 |
| Oct 27, 2023 | 1.6500 | 1.6700 | 1.5200 | 1.5500 | 1.5500 | 13,400 |
| Oct 26, 2023 | 1.7800 | 1.8500 | 1.5600 | 1.6400 | 1.6400 | 11,800 |
| Oct 25, 2023 | 1.8500 | 1.9400 | 1.7800 | 1.7900 | 1.7900 | 13,300 |
| Oct 24, 2023 | 1.9000 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 5,200 |
| Oct 23, 2023 | 1.9000 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 5,300 |
| Oct 20, 2023 | 2.0200 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 3,900 |
| Oct 19, 2023 | 1.9600 | 2.1400 | 1.9300 | 2.0400 | 2.0400 | 18,000 |
| Oct 18, 2023 | 1.9500 | 2.1300 | 1.9200 | 2.0000 | 2.0000 | 10,300 |
| Oct 17, 2023 | 1.9600 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 11,200 |
| Oct 16, 2023 | 1.9500 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 15,500 |
| Oct 13, 2023 | 2.0900 | 2.1300 | 1.9500 | 2.0000 | 2.0000 | 18,600 |
| Oct 12, 2023 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 14,200 |
| Oct 11, 2023 | 2.2700 | 2.2700 | 2.1700 | 2.1700 | 2.1700 | 7,400 |
| Oct 10, 2023 | 2.3000 | 2.4100 | 2.2600 | 2.3200 | 2.3200 | 6,800 |
| Oct 9, 2023 | 2.2800 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 6,100 |
| Oct 6, 2023 | 2.3800 | 2.4300 | 2.2500 | 2.3200 | 2.3200 | 11,600 |
| Oct 5, 2023 | 2.3400 | 2.3900 | 2.2500 | 2.3200 | 2.3200 | 35,200 |
| Oct 4, 2023 | 2.3700 | 2.5000 | 2.2200 | 2.3900 | 2.3900 | 69,000 |
| Oct 3, 2023 | 2.0900 | 2.5400 | 2.0500 | 2.4100 | 2.4100 | 49,600 |
| Oct 2, 2023 | 2.2100 | 2.2600 | 2.0100 | 2.1400 | 2.1400 | 118,400 |
| Sep 29, 2023 | 2.2800 | 2.2800 | 2.0200 | 2.2500 | 2.2500 | 43,900 |
| Sep 28, 2023 | 1:20 Stock Splits | |||||
| Sep 28, 2023 | 2.2500 | 2.4300 | 2.0900 | 2.1700 | 2.1700 | 137,700 |
| Sep 27, 2023 | 3.2000 | 3.4000 | 2.0000 | 2.4000 | 2.4000 | 235,040 |
| Sep 26, 2023 | 3.2000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 2,980 |
| Sep 25, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 8,825 |
| Sep 22, 2023 | 3.4000 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 6,870 |
| Sep 21, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 10,760 |
| Sep 20, 2023 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 3,320 |
| Sep 19, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 4,560 |
| Sep 18, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,475 |
| Sep 15, 2023 | 3.4000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 7,590 |
| Sep 14, 2023 | 3.4000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 8,620 |
| Sep 13, 2023 | 3.8000 | 3.8000 | 3.4000 | 3.6000 | 3.6000 | 7,675 |
| Sep 12, 2023 | 3.2000 | 3.8000 | 3.2000 | 3.6000 | 3.6000 | 8,720 |
| Sep 11, 2023 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 22,215 |
| Sep 8, 2023 | 3.8000 | 3.8000 | 3.2000 | 3.4000 | 3.4000 | 32,840 |
| Sep 7, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 30,890 |
| Sep 6, 2023 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | 4.0000 | 8,350 |
| Sep 5, 2023 | 4.0000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 47,235 |
| Sep 1, 2023 | 3.6000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 15,080 |
| Aug 31, 2023 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 19,620 |
| Aug 30, 2023 | 3.6000 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 14,475 |
| Aug 29, 2023 | 3.6000 | 4.0000 | 3.6000 | 3.8000 | 3.8000 | 11,940 |
| Aug 28, 2023 | 4.0000 | 4.0000 | 3.4000 | 3.8000 | 3.8000 | 21,065 |
| Aug 25, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 6,420 |
| Aug 24, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 17,420 |
| Aug 23, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 8,110 |
| Aug 22, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 20,165 |
| Aug 21, 2023 | 4.4000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 27,885 |
| Aug 18, 2023 | 4.0000 | 4.6000 | 3.8000 | 4.6000 | 4.6000 | 21,280 |
| Aug 17, 2023 | 5.2000 | 5.4000 | 3.8000 | 4.4000 | 4.4000 | 326,465 |
| Aug 16, 2023 | 4.0000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 6,135 |
| Aug 15, 2023 | 4.2000 | 4.2000 | 3.4000 | 4.2000 | 4.2000 | 33,740 |
| Aug 14, 2023 | 4.6000 | 5.0000 | 4.4000 | 4.6000 | 4.6000 | 6,735 |
| Aug 11, 2023 | 4.8000 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 5,500 |
| Aug 10, 2023 | 4.8000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 4,185 |
| Aug 9, 2023 | 4.8000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 4,885 |
| Aug 8, 2023 | 4.6000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 3,025 |
| Aug 7, 2023 | 4.6000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 10,680 |
| Aug 4, 2023 | 5.0000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 7,150 |
| Aug 3, 2023 | 5.4000 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 5,865 |
| Aug 2, 2023 | 5.4000 | 5.6000 | 5.0000 | 5.2000 | 5.2000 | 6,350 |
| Aug 1, 2023 | 5.4000 | 6.0000 | 5.4000 | 5.6000 | 5.6000 | 13,835 |
| Jul 31, 2023 | 5.8000 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 5,510 |
| Jul 28, 2023 | 5.8000 | 6.0000 | 5.6000 | 6.0000 | 6.0000 | 3,205 |
| Jul 27, 2023 | 5.6000 | 6.0000 | 5.4000 | 6.0000 | 6.0000 | 6,080 |
| Jul 26, 2023 | 5.4000 | 6.0000 | 5.4000 | 5.6000 | 5.6000 | 4,810 |
| Jul 25, 2023 | 5.6000 | 5.8000 | 5.4000 | 5.4000 | 5.4000 | 8,840 |
| Jul 24, 2023 | 5.8000 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 7,440 |
| Jul 21, 2023 | 5.8000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 4,410 |
| Jul 20, 2023 | 6.0000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 5,895 |
| Jul 19, 2023 | 6.0000 | 6.0000 | 5.6000 | 6.0000 | 6.0000 | 12,650 |
| Jul 18, 2023 | 5.2000 | 6.4000 | 5.2000 | 6.2000 | 6.2000 | 37,125 |
| Jul 17, 2023 | 5.0000 | 5.4000 | 4.6000 | 5.2000 | 5.2000 | 24,390 |
| Jul 14, 2023 | 5.4000 | 5.4000 | 4.8000 | 5.2000 | 5.2000 | 17,770 |
| Jul 13, 2023 | 4.8000 | 6.2000 | 4.8000 | 5.4000 | 5.4000 | 76,795 |
| Jul 12, 2023 | 4.6000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 11,840 |
| Jul 11, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.6000 | 4.6000 | 12,190 |
| Jul 10, 2023 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | 4.6000 | 2,790 |
| Jul 7, 2023 | 4.2000 | 4.8000 | 4.2000 | 4.6000 | 4.6000 | 3,220 |
| Jul 6, 2023 | 4.4000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 3,405 |
| Jul 5, 2023 | 4.4000 | 5.0000 | 4.4000 | 4.6000 | 4.6000 | 11,920 |
| Jul 3, 2023 | 4.0000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 10,990 |
| Jun 30, 2023 | 4.0000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 6,350 |
| Jun 29, 2023 | 4.2000 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 22,210 |
| Jun 28, 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,580 |
| Jun 27, 2023 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 5,230 |
| Jun 26, 2023 | 4.6000 | 4.8000 | 4.4000 | 4.4000 | 4.4000 | 13,925 |
| Jun 23, 2023 | 4.8000 | 5.0000 | 4.4000 | 4.4000 | 4.4000 | 17,320 |
| Jun 22, 2023 | 5.8000 | 5.8000 | 4.8000 | 4.8000 | 4.8000 | 10,520 |
| Jun 21, 2023 | 5.0000 | 5.2000 | 4.6000 | 4.8000 | 4.8000 | 9,815 |
| Jun 20, 2023 | 5.2000 | 5.4000 | 5.0000 | 5.0000 | 5.0000 | 2,225 |
| Jun 16, 2023 | 5.2000 | 5.4000 | 5.0000 | 5.2000 | 5.2000 | 4,060 |
| Jun 15, 2023 | 4.8000 | 5.6000 | 4.8000 | 5.0000 | 5.0000 | 13,285 |
| Jun 14, 2023 | 5.0000 | 5.4000 | 4.8000 | 5.0000 | 5.0000 | 4,550 |
| Jun 13, 2023 | 5.2000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 3,490 |
| Jun 12, 2023 | 5.2000 | 5.4000 | 5.0000 | 5.4000 | 5.4000 | 5,670 |
| Jun 9, 2023 | 5.2000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 5,075 |
| Jun 8, 2023 | 4.8000 | 5.8000 | 4.8000 | 5.4000 | 5.4000 | 21,195 |
Related Tickers
PMD Psychemedics Corporation
2.2500
-3.02%
CSTL Castle Biosciences, Inc.
23.15
+0.52%
MDXH MDxHealth SA
2.8800
+1.77%
PRPO Precipio, Inc.
5.68
-1.22%
CHEK Check-Cap Ltd.
2.2201
+0.00%
PSNL Personalis, Inc.
1.3500
-3.57%
TTOO T2 Biosystems, Inc.
4.2900
-5.09%
BIAF bioAffinity Technologies, Inc.
2.3000
+1.32%
FLGT Fulgent Genetics, Inc.
20.30
-2.07%
DGX Quest Diagnostics Incorporated
142.34
-0.21%