NasdaqGS - Delayed Quote USD

Azenta, Inc. (AZTA)

50.87 -0.47 (-0.92%)
At close: May 17 at 4:00 PM EDT
50.87 0.00 (0.00%)
After hours: May 17 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 51.25 51.49 50.41 50.87 50.87 388,800
May 16, 2024 51.33 51.67 50.84 51.34 51.34 364,300
May 15, 2024 52.13 52.55 51.06 51.60 51.60 478,100
May 14, 2024 51.66 52.02 50.85 51.25 51.25 581,400
May 13, 2024 51.91 52.91 51.30 51.34 51.34 480,500
May 10, 2024 52.55 53.51 50.84 51.60 51.60 588,700
May 9, 2024 51.15 52.87 47.95 52.51 52.51 1,343,200
May 8, 2024 54.54 55.16 54.01 54.07 54.07 823,100
May 7, 2024 55.65 56.18 54.98 55.13 55.13 553,400
May 6, 2024 53.84 55.36 53.70 55.35 55.35 535,400
May 3, 2024 53.61 54.40 53.25 53.42 53.42 373,400
May 2, 2024 52.83 52.96 51.90 52.57 52.57 430,100
May 1, 2024 52.62 53.63 52.10 52.10 52.10 441,100
Apr 30, 2024 53.03 53.30 52.23 52.46 52.46 324,100
Apr 29, 2024 52.34 54.42 52.34 53.21 53.21 458,100
Apr 26, 2024 51.68 52.48 51.66 52.18 52.18 282,100
Apr 25, 2024 51.56 51.67 50.75 51.50 51.50 347,000
Apr 24, 2024 52.21 53.20 52.03 52.09 52.09 357,600
Apr 23, 2024 51.24 53.02 51.24 52.54 52.54 479,100
Apr 22, 2024 50.91 51.65 50.44 50.91 50.91 409,800
Apr 19, 2024 50.52 50.94 50.11 50.65 50.65 436,800
Apr 18, 2024 50.71 51.42 50.08 50.49 50.49 424,600
Apr 17, 2024 52.55 52.55 51.09 51.17 51.17 434,900
Apr 16, 2024 53.21 53.21 51.93 52.18 52.18 562,400
Apr 15, 2024 54.87 55.27 53.22 53.55 53.55 447,600
Apr 12, 2024 56.12 56.12 54.69 54.75 54.75 335,600
Apr 11, 2024 56.54 56.60 55.60 56.39 56.39 355,200
Apr 10, 2024 56.24 56.82 55.81 56.33 56.33 378,900
Apr 9, 2024 57.15 58.12 57.04 57.81 57.81 490,800
Apr 8, 2024 57.62 57.71 56.53 56.72 56.72 634,400
Apr 5, 2024 57.92 58.33 57.42 57.48 57.48 449,200
Apr 4, 2024 59.38 60.07 57.95 58.17 58.17 287,300
Apr 3, 2024 58.20 59.17 58.20 59.01 59.01 275,800
Apr 2, 2024 58.12 59.05 57.57 58.82 58.82 377,000
Apr 1, 2024 60.15 60.59 58.67 59.04 59.04 484,700
Mar 28, 2024 59.71 61.17 59.40 60.28 60.28 367,300
Mar 27, 2024 58.77 59.71 58.54 59.43 59.43 331,900
Mar 26, 2024 58.17 58.39 57.62 58.39 58.39 346,600
Mar 25, 2024 59.03 59.29 57.63 57.82 57.82 393,100
Mar 22, 2024 59.27 59.49 58.38 59.31 59.31 516,500
Mar 21, 2024 59.47 60.18 59.18 59.23 59.23 396,800
Mar 20, 2024 58.50 59.25 57.67 58.69 58.69 562,900
Mar 19, 2024 57.89 59.41 57.58 58.70 58.70 708,600
Mar 18, 2024 59.50 59.72 58.09 58.18 58.18 758,200
Mar 15, 2024 59.11 60.84 58.40 59.51 59.51 1,951,100
Mar 14, 2024 64.11 64.31 59.02 59.26 59.26 790,300
Mar 13, 2024 64.51 65.09 63.70 64.11 64.11 407,700
Mar 12, 2024 64.98 65.29 64.25 64.69 64.69 363,400
Mar 11, 2024 65.23 65.51 64.79 65.14 65.14 317,900
Mar 8, 2024 67.50 67.77 65.24 65.39 65.39 292,000
Mar 7, 2024 65.00 67.22 65.00 67.14 67.14 358,600
Mar 6, 2024 65.48 65.96 64.11 64.91 64.91 365,600
Mar 5, 2024 65.43 66.13 65.02 65.14 65.14 370,300
Mar 4, 2024 67.55 67.55 65.70 66.11 66.11 393,700
Mar 1, 2024 65.46 67.35 65.01 67.30 67.30 348,800
Feb 29, 2024 65.67 65.90 65.01 65.15 65.15 479,400
Feb 28, 2024 64.52 66.00 64.52 65.21 65.21 451,200
Feb 27, 2024 64.61 65.30 64.08 65.11 65.11 303,400
Feb 26, 2024 63.13 64.64 63.04 64.34 64.34 392,200
Feb 23, 2024 63.62 64.06 62.91 63.37 63.37 508,400
Feb 22, 2024 63.51 64.15 62.61 63.38 63.38 450,800
Feb 21, 2024 63.56 63.74 62.33 63.32 63.32 550,200
Feb 20, 2024 63.47 64.43 62.83 64.11 64.11 384,800
Feb 16, 2024 63.89 66.00 63.65 64.16 64.16 319,400
Feb 15, 2024 66.33 66.45 64.59 64.66 64.66 315,800
Feb 14, 2024 64.89 66.03 64.50 65.61 65.61 341,600
Feb 13, 2024 63.50 65.44 63.06 63.84 63.84 482,200
Feb 12, 2024 64.83 66.05 64.66 65.93 65.93 294,100
Feb 9, 2024 63.87 66.94 63.87 65.13 65.13 481,000
Feb 8, 2024 64.00 64.78 61.88 64.04 64.04 655,500
Feb 7, 2024 66.84 66.99 64.70 65.05 65.05 744,400
Feb 6, 2024 65.90 67.26 65.90 66.72 66.72 431,800
Feb 5, 2024 65.13 65.96 64.09 65.63 65.63 311,500
Feb 2, 2024 65.26 66.42 64.97 66.10 66.10 287,900
Feb 1, 2024 65.63 66.86 65.15 66.13 66.13 487,600
Jan 31, 2024 67.13 67.53 65.00 65.20 65.20 593,300
Jan 30, 2024 67.04 67.86 66.69 67.43 67.43 261,900
Jan 29, 2024 65.38 67.55 64.99 67.51 67.51 258,100
Jan 26, 2024 66.03 66.65 65.41 65.50 65.50 304,000
Jan 25, 2024 65.83 66.16 65.14 65.36 65.36 286,500
Jan 24, 2024 67.07 68.11 64.87 65.14 65.14 337,900
Jan 23, 2024 67.69 68.54 66.07 66.55 66.55 251,800
Jan 22, 2024 68.11 69.16 67.26 67.26 67.26 421,800
Jan 19, 2024 66.21 67.46 65.56 67.41 67.41 293,800
Jan 18, 2024 64.73 66.39 64.27 66.09 66.09 301,000
Jan 17, 2024 64.52 65.48 63.87 64.56 64.56 363,100
Jan 16, 2024 64.31 66.00 63.95 65.70 65.70 336,800
Jan 12, 2024 65.06 65.98 64.57 65.14 65.14 242,400
Jan 11, 2024 64.06 64.30 63.04 63.96 63.96 339,800
Jan 10, 2024 64.55 64.86 63.40 64.66 64.66 217,000
Jan 9, 2024 63.91 65.99 63.91 64.71 64.71 272,500
Jan 8, 2024 64.37 65.39 64.11 64.60 64.60 258,300
Jan 5, 2024 62.12 64.62 61.35 64.30 64.30 669,500
Jan 4, 2024 61.95 62.98 61.07 62.76 62.76 440,000
Jan 3, 2024 64.22 64.22 61.36 61.95 61.95 404,600
Jan 2, 2024 64.51 65.59 63.94 64.86 64.86 313,300
Dec 29, 2023 65.98 66.49 65.03 65.14 65.14 275,900
Dec 28, 2023 66.22 66.98 65.90 66.26 66.26 281,200
Dec 27, 2023 66.01 66.41 65.67 66.30 66.30 243,700
Dec 26, 2023 64.71 65.97 64.42 65.76 65.76 224,100
Dec 22, 2023 64.91 65.10 63.80 64.49 64.49 287,200
Dec 21, 2023 63.19 64.68 63.12 64.35 64.35 550,000
Dec 20, 2023 63.99 64.93 62.43 62.54 62.54 556,800
Dec 19, 2023 62.14 64.33 61.91 63.82 63.82 814,500
Dec 18, 2023 62.36 62.81 61.80 61.83 61.83 476,500
Dec 15, 2023 62.45 62.97 61.80 62.00 62.00 1,546,000
Dec 14, 2023 61.43 62.95 61.36 62.28 62.28 665,800
Dec 13, 2023 58.55 60.65 56.96 60.46 60.46 555,500
Dec 12, 2023 59.16 59.16 58.32 58.60 58.60 333,300
Dec 11, 2023 57.50 59.22 57.13 59.19 59.19 420,500
Dec 8, 2023 58.14 58.70 57.32 57.60 57.60 282,400
Dec 7, 2023 57.46 58.45 57.30 58.24 58.24 308,200
Dec 6, 2023 56.80 58.74 56.80 57.65 57.65 313,700
Dec 5, 2023 57.95 58.00 56.08 56.95 56.95 354,100
Dec 4, 2023 57.54 58.71 57.54 58.32 58.32 427,400
Dec 1, 2023 56.20 57.99 55.47 57.96 57.96 452,100
Nov 30, 2023 56.16 56.79 55.36 56.37 56.37 494,000
Nov 29, 2023 57.28 58.19 56.34 56.38 56.38 384,100
Nov 28, 2023 57.01 57.43 56.42 56.82 56.82 383,800
Nov 27, 2023 57.26 57.50 56.66 57.15 57.15 430,600
Nov 24, 2023 57.01 58.16 56.86 57.66 57.66 231,200
Nov 22, 2023 57.49 58.65 56.94 57.35 57.35 547,200
Nov 21, 2023 55.81 57.12 55.46 57.01 57.01 549,500
Nov 20, 2023 55.34 56.36 54.96 56.01 56.01 476,600
Nov 17, 2023 54.67 55.19 54.40 55.16 55.16 554,800
Nov 16, 2023 53.90 54.73 53.28 54.57 54.57 725,600
Nov 15, 2023 54.57 55.74 54.11 54.13 54.13 1,054,300
Nov 14, 2023 53.42 55.86 52.89 54.45 54.45 2,251,600
Nov 13, 2023 47.06 48.25 46.23 47.81 47.81 722,400
Nov 10, 2023 46.93 47.85 45.28 47.53 47.53 506,000
Nov 9, 2023 48.96 49.18 46.88 47.04 47.04 485,000
Nov 8, 2023 49.20 49.43 48.45 48.74 48.74 317,800
Nov 7, 2023 48.64 49.67 48.26 49.16 49.16 440,300
Nov 6, 2023 49.74 49.74 48.25 48.71 48.71 478,500
Nov 3, 2023 48.51 50.72 47.70 49.77 49.77 396,400
Nov 2, 2023 46.19 47.61 45.89 47.48 47.48 392,200
Nov 1, 2023 45.24 45.33 44.16 45.33 45.33 634,400
Oct 31, 2023 44.35 45.83 44.35 45.45 45.45 470,700
Oct 30, 2023 46.66 46.77 44.00 44.02 44.02 647,500
Oct 27, 2023 47.81 48.21 46.30 46.37 46.37 357,100
Oct 26, 2023 47.50 48.94 47.41 47.84 47.84 452,700
Oct 25, 2023 49.85 49.85 47.47 47.54 47.54 473,700
Oct 24, 2023 49.24 50.52 47.82 50.49 50.49 472,700
Oct 23, 2023 49.36 50.01 48.97 49.04 49.04 285,200
Oct 20, 2023 50.05 50.53 49.51 49.61 49.61 492,900
Oct 19, 2023 50.77 50.93 49.93 50.06 50.06 483,300
Oct 18, 2023 51.22 51.86 49.65 50.68 50.68 550,000
Oct 17, 2023 49.47 53.15 49.47 52.09 52.09 761,800
Oct 16, 2023 50.16 50.74 49.53 49.82 49.82 659,300
Oct 13, 2023 50.53 50.85 49.76 50.03 50.03 521,300
Oct 12, 2023 51.60 51.70 50.11 50.52 50.52 886,800
Oct 11, 2023 51.41 51.85 51.16 51.46 51.46 794,100
Oct 10, 2023 49.84 51.82 49.84 51.41 51.41 569,800
Oct 9, 2023 49.35 50.91 49.10 50.28 50.28 785,900
Oct 6, 2023 48.89 49.89 48.89 49.60 49.60 637,400
Oct 5, 2023 49.21 49.63 48.51 49.50 49.50 676,900
Oct 4, 2023 48.73 49.54 47.96 49.46 49.46 572,500
Oct 3, 2023 49.53 49.86 48.87 48.88 48.88 527,000
Oct 2, 2023 49.95 49.95 49.05 49.77 49.77 766,100
Sep 29, 2023 50.17 50.62 49.91 50.19 50.19 1,277,700
Sep 28, 2023 47.97 50.18 47.81 49.57 49.57 1,297,700
Sep 27, 2023 48.39 48.60 46.95 47.90 47.90 1,165,900
Sep 26, 2023 47.91 49.02 47.75 47.90 47.90 717,800
Sep 25, 2023 47.80 48.95 47.80 48.54 48.54 506,500
Sep 22, 2023 48.95 48.95 48.06 48.24 48.24 499,800
Sep 21, 2023 49.21 49.47 48.65 48.66 48.66 507,100
Sep 20, 2023 49.69 50.37 49.57 49.61 49.61 465,900
Sep 19, 2023 50.81 50.81 49.23 49.34 49.34 852,900
Sep 18, 2023 51.18 51.24 50.41 50.81 50.81 1,241,900
Sep 15, 2023 50.90 52.51 50.77 51.10 51.10 3,892,900
Sep 14, 2023 51.07 51.58 50.36 50.77 50.77 621,900
Sep 13, 2023 50.49 51.55 50.23 50.82 50.82 647,700
Sep 12, 2023 51.98 51.98 50.63 50.66 50.66 641,500
Sep 11, 2023 52.32 53.20 51.45 52.05 52.05 431,500
Sep 8, 2023 52.66 52.71 51.75 52.17 52.17 803,400
Sep 7, 2023 53.05 53.10 52.29 52.64 52.64 795,000
Sep 6, 2023 54.18 54.20 53.17 53.46 53.46 688,900
Sep 5, 2023 55.92 55.92 53.98 54.07 54.07 929,900
Sep 1, 2023 56.92 57.43 56.18 56.49 56.49 415,200
Aug 31, 2023 56.64 56.79 56.14 56.43 56.43 605,700
Aug 30, 2023 55.43 57.10 55.08 56.58 56.58 914,500
Aug 29, 2023 53.80 55.34 53.69 55.33 55.33 639,600
Aug 28, 2023 54.86 55.42 53.69 53.80 53.80 616,500
Aug 25, 2023 55.11 55.24 54.31 54.67 54.67 714,900
Aug 24, 2023 55.95 55.95 54.21 54.83 54.83 649,600
Aug 23, 2023 55.69 55.78 55.20 55.77 55.77 498,500
Aug 22, 2023 55.54 56.17 55.19 55.38 55.38 484,400
Aug 21, 2023 55.49 56.05 54.99 55.63 55.63 423,300
Aug 18, 2023 54.17 55.52 54.01 55.29 55.29 501,200
Aug 17, 2023 55.29 55.64 54.72 54.78 54.78 748,300
Aug 16, 2023 56.20 56.41 55.07 55.12 55.12 600,000
Aug 15, 2023 56.07 57.40 55.88 56.97 56.97 1,412,200
Aug 14, 2023 55.89 56.50 55.54 56.07 56.07 772,200
Aug 11, 2023 55.40 56.56 54.88 56.15 56.15 834,100
Aug 10, 2023 56.89 58.21 54.97 55.70 55.70 1,256,100
Aug 9, 2023 55.62 61.19 55.39 57.76 57.76 3,887,900
Aug 8, 2023 47.51 48.21 46.95 48.00 48.00 1,175,500
Aug 7, 2023 47.50 47.81 46.48 47.43 47.43 665,400
Aug 4, 2023 46.15 48.54 45.89 47.54 47.54 905,100
Aug 3, 2023 46.27 47.00 45.42 46.34 46.34 488,300
Aug 2, 2023 45.45 46.39 44.71 46.15 46.15 694,200
Aug 1, 2023 46.52 46.80 45.93 46.12 46.12 625,800
Jul 31, 2023 47.10 47.31 46.76 46.98 46.98 488,800
Jul 28, 2023 46.79 47.33 46.47 46.96 46.96 739,600
Jul 27, 2023 47.96 48.17 46.00 46.18 46.18 658,900
Jul 26, 2023 46.24 47.35 45.97 47.35 47.35 664,400
Jul 25, 2023 46.77 47.29 46.39 46.46 46.46 477,300
Jul 24, 2023 45.56 46.93 45.48 46.88 46.88 993,300
Jul 21, 2023 44.11 45.87 43.58 45.75 45.75 736,900
Jul 20, 2023 45.66 45.75 44.07 44.08 44.08 641,700
Jul 19, 2023 44.69 45.74 44.69 45.48 45.48 1,130,600
Jul 18, 2023 45.33 45.33 44.33 44.70 44.70 1,181,200
Jul 17, 2023 45.05 45.36 44.25 44.99 44.99 1,520,300
Jul 14, 2023 44.85 45.38 44.17 45.09 45.09 983,000
Jul 13, 2023 47.50 47.50 43.43 44.47 44.47 2,343,100
Jul 12, 2023 49.13 49.77 48.31 49.37 49.37 963,700
Jul 11, 2023 48.19 48.91 48.03 48.45 48.45 823,700
Jul 10, 2023 45.71 48.04 45.71 47.97 47.97 1,065,500
Jul 7, 2023 45.20 46.23 45.20 45.70 45.70 1,652,400
Jul 6, 2023 45.09 45.19 44.31 44.99 44.99 610,700
Jul 5, 2023 46.03 46.11 45.60 45.78 45.78 2,177,600
Jul 3, 2023 46.54 46.86 45.84 46.05 46.05 227,100
Jun 30, 2023 46.89 47.19 46.52 46.68 46.68 425,200
Jun 29, 2023 46.19 46.91 45.83 46.35 46.35 442,800
Jun 28, 2023 44.80 46.07 44.65 46.04 46.04 1,082,500
Jun 27, 2023 44.03 44.89 43.37 44.83 44.83 1,480,700
Jun 26, 2023 43.68 44.59 43.53 44.14 44.14 775,900
Jun 23, 2023 44.09 44.83 43.58 43.67 43.67 941,400
Jun 22, 2023 45.35 45.68 44.44 44.58 44.58 937,300
Jun 21, 2023 45.97 46.25 44.90 45.39 45.39 927,900
Jun 20, 2023 45.69 46.36 44.95 46.31 46.31 2,701,600
Jun 16, 2023 46.79 47.51 45.52 46.02 46.02 2,012,600
Jun 15, 2023 44.60 46.41 44.54 46.31 46.31 3,478,800
Jun 14, 2023 46.22 46.32 44.96 45.26 45.26 966,600
Jun 13, 2023 46.50 46.76 45.72 45.96 45.96 622,800
Jun 12, 2023 45.30 46.51 45.04 46.44 46.44 802,600
Jun 9, 2023 45.45 45.96 45.04 45.13 45.13 713,100
Jun 8, 2023 45.98 46.27 44.86 45.43 45.43 657,300
Jun 7, 2023 45.20 46.50 44.92 45.98 45.98 648,000
Jun 6, 2023 43.16 45.14 43.06 44.72 44.72 630,900
Jun 5, 2023 43.99 44.31 42.90 43.07 43.07 743,300
Jun 2, 2023 43.99 44.56 43.62 44.21 44.21 685,200
Jun 1, 2023 43.13 43.75 42.98 43.53 43.53 670,400
May 31, 2023 43.08 44.01 42.43 43.25 43.25 919,800
May 30, 2023 43.02 43.62 42.90 43.50 43.50 672,400
May 26, 2023 41.53 42.69 41.53 42.67 42.67 649,700
May 25, 2023 41.81 41.95 41.30 41.51 41.51 709,800
May 24, 2023 43.00 43.00 41.20 41.70 41.70 1,036,100
May 23, 2023 43.70 44.88 43.38 43.42 43.42 950,600
May 22, 2023 42.55 43.83 42.40 43.80 43.80 1,091,100
May 19, 2023 43.02 43.49 42.44 42.60 42.60 808,900
May 18, 2023 40.57 42.83 40.41 42.73 42.73 937,500

Related Tickers

ANIK Anika Therapeutics, Inc.
25.40
-0.39%
 
ATRI Atrion Corporation
465.25
+2.06%
 
TECN.SW Tecan Group AG
333.20
-2.91%
 
ANGO AngioDynamics, Inc.
6.04
-5.92%
 
CTEC.L ConvaTec Group PLC
254.60
-0.31%
 
HBIO Harvard Bioscience, Inc.
3.3700
-2.03%
 
MMSI Merit Medical Systems, Inc.
81.89
-0.45%
 
HAZ.DU Haemonetics Corp
86.00
+1.18%
 
CBH.DU Coloplast A/S
11.30
+0.89%
 
ADDLF AddLife AB (publ)
7.94
-77.50%