NasdaqCM - Delayed Quote USD

ClearPoint Neuro, Inc. (CLPT)

6.20 -0.20 (-3.13%)
At close: May 17 at 4:00 PM EDT
6.20 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 6.42 6.42 6.09 6.20 6.20 79,000
May 16, 2024 6.41 6.51 6.38 6.40 6.40 142,300
May 15, 2024 6.05 6.42 6.05 6.40 6.40 191,000
May 14, 2024 6.02 6.02 5.89 6.01 6.01 125,700
May 13, 2024 5.94 6.07 5.76 5.85 5.85 80,600
May 10, 2024 6.16 6.16 5.65 5.86 5.86 168,700
May 9, 2024 5.94 6.18 5.86 6.11 6.11 188,800
May 8, 2024 6.45 6.52 5.85 5.99 5.99 206,900
May 7, 2024 5.96 6.09 5.86 5.89 5.89 142,900
May 6, 2024 5.87 6.04 5.82 5.94 5.94 82,900
May 3, 2024 5.59 5.88 5.59 5.87 5.87 74,600
May 2, 2024 5.50 5.55 5.37 5.52 5.52 74,800
May 1, 2024 5.55 5.63 5.35 5.42 5.42 125,100
Apr 30, 2024 5.30 5.50 5.29 5.43 5.43 82,600
Apr 29, 2024 5.36 5.45 5.11 5.33 5.33 153,500
Apr 26, 2024 5.35 5.43 5.13 5.26 5.26 168,800
Apr 25, 2024 5.27 5.40 5.19 5.31 5.31 151,500
Apr 24, 2024 5.52 5.52 5.27 5.32 5.32 59,300
Apr 23, 2024 5.51 5.63 5.43 5.50 5.50 55,200
Apr 22, 2024 5.36 5.57 5.31 5.51 5.51 48,500
Apr 19, 2024 5.35 5.49 5.25 5.33 5.33 129,100
Apr 18, 2024 5.55 5.69 5.35 5.39 5.39 86,700
Apr 17, 2024 5.52 5.67 5.47 5.53 5.53 138,000
Apr 16, 2024 5.55 5.77 5.52 5.58 5.58 113,300
Apr 15, 2024 5.93 6.09 5.35 5.61 5.61 304,700
Apr 12, 2024 6.16 6.23 5.72 5.81 5.81 194,200
Apr 11, 2024 6.23 6.28 6.10 6.20 6.20 58,100
Apr 10, 2024 6.13 6.32 6.02 6.16 6.16 101,300
Apr 9, 2024 6.30 6.39 6.22 6.38 6.38 74,200
Apr 8, 2024 6.48 6.53 6.19 6.28 6.28 139,600
Apr 5, 2024 6.39 6.53 6.32 6.43 6.43 57,400
Apr 4, 2024 6.61 6.71 6.32 6.38 6.38 86,900
Apr 3, 2024 6.42 6.64 6.37 6.60 6.60 65,400
Apr 2, 2024 6.57 6.57 6.36 6.45 6.45 97,600
Apr 1, 2024 6.81 6.81 6.48 6.73 6.73 78,200
Mar 28, 2024 6.72 6.92 6.66 6.80 6.80 84,100
Mar 27, 2024 6.59 6.72 6.54 6.72 6.72 83,800
Mar 26, 2024 6.75 6.77 6.50 6.54 6.54 133,500
Mar 25, 2024 6.57 6.82 6.45 6.74 6.74 167,000
Mar 22, 2024 6.85 6.85 6.55 6.57 6.57 96,700
Mar 21, 2024 7.02 7.03 6.80 6.82 6.82 112,300
Mar 20, 2024 6.96 7.06 6.71 7.00 7.00 162,600
Mar 19, 2024 7.07 7.14 6.90 6.98 6.98 138,300
Mar 18, 2024 7.20 7.21 6.93 7.07 7.07 105,600
Mar 15, 2024 7.09 7.38 6.96 7.15 7.15 353,400
Mar 14, 2024 7.20 7.26 7.00 7.21 7.21 202,400
Mar 13, 2024 6.81 7.38 6.52 7.17 7.17 710,900
Mar 12, 2024 6.01 6.09 5.95 6.05 6.05 184,800
Mar 11, 2024 6.28 6.34 5.89 6.03 6.03 157,100
Mar 8, 2024 6.12 6.28 6.09 6.19 6.19 185,000
Mar 7, 2024 6.21 6.29 6.00 6.06 6.06 226,900
Mar 6, 2024 6.25 6.68 6.23 6.24 6.24 139,900
Mar 5, 2024 6.43 6.47 6.07 6.17 6.17 347,100
Mar 4, 2024 6.77 6.77 6.22 6.50 6.50 244,600
Mar 1, 2024 6.37 6.77 6.37 6.68 6.68 311,400
Feb 29, 2024 6.95 6.99 6.27 6.39 6.39 1,265,800
Feb 28, 2024 7.81 7.86 7.63 7.72 7.72 120,600
Feb 27, 2024 7.50 7.97 7.47 7.86 7.86 140,200
Feb 26, 2024 7.23 7.48 7.23 7.44 7.44 45,700
Feb 23, 2024 7.45 7.54 7.25 7.27 7.27 63,500
Feb 22, 2024 7.30 7.57 7.18 7.49 7.49 131,300
Feb 21, 2024 7.11 7.23 6.92 7.19 7.19 84,900
Feb 20, 2024 7.36 7.46 7.12 7.15 7.15 74,700
Feb 16, 2024 7.39 7.49 7.25 7.32 7.32 85,500
Feb 15, 2024 7.45 7.58 7.32 7.45 7.45 132,300
Feb 14, 2024 6.99 7.50 6.98 7.41 7.41 115,500
Feb 13, 2024 7.17 7.49 6.81 6.82 6.82 117,200
Feb 12, 2024 7.03 7.56 7.03 7.49 7.49 123,000
Feb 9, 2024 7.09 7.30 7.00 7.29 7.29 64,200
Feb 8, 2024 6.99 7.22 6.99 7.08 7.08 72,100
Feb 7, 2024 7.44 7.44 6.91 7.04 7.04 91,900
Feb 6, 2024 7.35 7.58 7.30 7.45 7.45 122,100
Feb 5, 2024 7.09 7.47 6.91 7.37 7.37 87,000
Feb 2, 2024 6.95 7.21 6.88 7.15 7.15 78,000
Feb 1, 2024 6.96 7.08 6.88 7.04 7.04 44,500
Jan 31, 2024 7.42 7.45 6.91 6.96 6.96 86,500
Jan 30, 2024 7.40 7.51 7.24 7.40 7.40 55,400
Jan 29, 2024 6.96 7.24 6.79 7.23 7.23 134,600
Jan 26, 2024 7.09 7.23 6.92 6.98 6.98 43,200
Jan 25, 2024 7.20 7.22 7.01 7.08 7.08 61,800
Jan 24, 2024 7.76 7.76 7.13 7.14 7.14 89,700
Jan 23, 2024 7.78 7.80 7.58 7.71 7.71 122,700
Jan 22, 2024 7.54 7.79 7.52 7.76 7.76 122,500
Jan 19, 2024 7.70 7.70 7.42 7.51 7.51 73,500
Jan 18, 2024 7.47 7.76 7.39 7.65 7.65 108,500
Jan 17, 2024 7.49 7.49 7.24 7.41 7.41 84,100
Jan 16, 2024 7.14 7.69 7.09 7.55 7.55 192,700
Jan 12, 2024 6.93 7.23 6.85 7.17 7.17 78,200
Jan 11, 2024 6.98 6.98 6.54 6.81 6.81 185,700
Jan 10, 2024 7.35 7.47 6.92 6.96 6.96 136,700
Jan 9, 2024 7.00 7.65 6.92 7.44 7.44 396,100
Jan 8, 2024 6.08 6.35 6.08 6.31 6.31 46,800
Jan 5, 2024 6.06 6.27 5.97 6.09 6.09 72,300
Jan 4, 2024 6.26 6.26 5.99 6.09 6.09 94,000
Jan 3, 2024 6.74 6.82 6.09 6.18 6.18 127,700
Jan 2, 2024 6.73 7.00 6.66 6.76 6.76 68,000
Dec 29, 2023 7.12 7.18 6.73 6.79 6.79 235,500
Dec 28, 2023 7.00 7.14 6.86 7.07 7.07 85,200
Dec 27, 2023 6.67 7.09 6.54 6.94 6.94 128,500
Dec 26, 2023 6.60 6.75 6.51 6.66 6.66 97,500
Dec 22, 2023 6.66 6.68 6.45 6.56 6.56 68,300
Dec 21, 2023 6.49 6.73 6.43 6.62 6.62 68,600
Dec 20, 2023 6.63 6.74 6.38 6.42 6.42 127,200
Dec 19, 2023 6.65 6.83 6.43 6.63 6.63 123,500
Dec 18, 2023 6.17 6.69 6.05 6.55 6.55 90,800
Dec 15, 2023 6.34 6.37 6.16 6.23 6.23 192,100
Dec 14, 2023 6.47 6.83 6.19 6.32 6.32 134,100
Dec 13, 2023 6.24 6.55 5.98 6.55 6.55 81,500
Dec 12, 2023 6.39 6.39 5.99 6.24 6.24 49,000
Dec 11, 2023 6.74 6.74 6.31 6.38 6.38 44,700
Dec 8, 2023 6.50 6.75 6.46 6.70 6.70 44,700
Dec 7, 2023 6.51 6.60 6.39 6.59 6.59 56,800
Dec 6, 2023 6.55 6.75 6.35 6.58 6.58 94,400
Dec 5, 2023 6.11 6.56 6.02 6.50 6.50 154,300
Dec 4, 2023 6.01 6.15 5.90 6.10 6.10 78,500
Dec 1, 2023 5.81 6.06 5.79 5.95 5.95 126,700
Nov 30, 2023 5.80 5.93 5.70 5.76 5.76 33,000
Nov 29, 2023 5.50 6.10 5.50 5.69 5.69 78,600
Nov 28, 2023 5.57 5.79 5.39 5.41 5.41 50,100
Nov 27, 2023 5.96 5.96 5.60 5.70 5.70 66,600
Nov 24, 2023 5.86 6.08 5.82 6.03 6.03 26,400
Nov 22, 2023 6.07 6.08 5.79 5.86 5.86 48,700
Nov 21, 2023 5.82 6.07 5.77 5.94 5.94 107,300
Nov 20, 2023 5.16 6.04 5.14 5.83 5.83 192,400
Nov 17, 2023 5.32 5.40 5.04 5.16 5.16 67,400
Nov 16, 2023 4.93 5.40 4.93 5.26 5.26 80,000
Nov 15, 2023 4.98 5.48 4.93 4.94 4.94 85,000
Nov 14, 2023 4.81 5.08 4.69 5.04 5.04 115,600
Nov 13, 2023 4.55 4.86 4.45 4.57 4.57 118,800
Nov 10, 2023 5.32 5.40 4.05 4.46 4.46 598,900
Nov 9, 2023 6.00 6.00 5.36 5.42 5.42 65,000
Nov 8, 2023 6.03 6.07 5.77 5.88 5.88 45,000
Nov 7, 2023 6.00 6.15 5.99 6.13 6.13 39,900
Nov 6, 2023 6.31 6.31 5.91 6.01 6.01 53,500
Nov 3, 2023 5.99 6.18 5.92 6.10 6.10 96,800
Nov 2, 2023 5.88 5.92 5.58 5.89 5.89 82,000
Nov 1, 2023 5.51 5.70 5.37 5.68 5.68 65,400
Oct 31, 2023 5.41 5.68 5.41 5.50 5.50 56,100
Oct 30, 2023 5.19 5.46 5.05 5.42 5.42 53,500
Oct 27, 2023 5.32 5.50 5.07 5.18 5.18 56,100
Oct 26, 2023 5.59 5.62 5.28 5.31 5.31 103,900
Oct 25, 2023 5.35 5.90 5.33 5.65 5.65 141,300
Oct 24, 2023 4.84 5.49 4.84 5.35 5.35 152,300
Oct 23, 2023 4.81 4.99 4.68 4.74 4.74 98,100
Oct 20, 2023 4.85 4.96 4.76 4.85 4.85 53,100
Oct 19, 2023 4.97 5.02 4.79 4.85 4.85 80,000
Oct 18, 2023 5.06 5.23 4.90 4.96 4.96 82,000
Oct 17, 2023 4.86 5.29 4.86 5.13 5.13 82,800
Oct 16, 2023 4.61 4.98 4.55 4.93 4.93 129,100
Oct 13, 2023 4.54 4.64 4.52 4.63 4.63 56,700
Oct 12, 2023 4.77 4.77 4.51 4.56 4.56 108,500
Oct 11, 2023 5.05 5.09 4.69 4.80 4.80 69,900
Oct 10, 2023 4.78 5.31 4.74 5.04 5.04 115,600
Oct 9, 2023 4.82 4.90 4.73 4.81 4.81 44,100
Oct 6, 2023 4.81 4.90 4.66 4.87 4.87 53,500
Oct 5, 2023 4.67 5.00 4.67 4.85 4.85 107,600
Oct 4, 2023 4.56 4.75 4.39 4.68 4.68 134,500
Oct 3, 2023 4.77 4.87 4.54 4.57 4.57 84,700
Oct 2, 2023 5.01 5.04 4.69 4.80 4.80 149,900
Sep 29, 2023 5.16 5.30 4.92 5.01 5.01 63,700
Sep 28, 2023 5.08 5.17 4.97 5.11 5.11 52,000
Sep 27, 2023 5.26 5.31 5.01 5.13 5.13 95,200
Sep 26, 2023 5.04 5.33 5.04 5.23 5.23 68,700
Sep 25, 2023 5.19 5.19 4.83 5.10 5.10 132,600
Sep 22, 2023 5.14 5.25 5.08 5.14 5.14 69,200
Sep 21, 2023 5.10 5.15 5.01 5.11 5.11 99,100
Sep 20, 2023 5.27 5.34 5.15 5.17 5.17 57,400
Sep 19, 2023 4.98 5.28 4.98 5.22 5.22 96,200
Sep 18, 2023 5.12 5.14 4.91 5.01 5.01 101,900
Sep 15, 2023 5.19 5.29 5.10 5.14 5.14 224,500
Sep 14, 2023 5.22 5.26 5.11 5.20 5.20 56,500
Sep 13, 2023 5.32 5.32 5.12 5.21 5.21 55,900
Sep 12, 2023 5.32 5.39 5.21 5.26 5.26 59,300
Sep 11, 2023 5.23 5.48 5.23 5.36 5.36 74,800
Sep 8, 2023 5.30 5.38 5.09 5.24 5.24 70,200
Sep 7, 2023 5.42 5.45 5.19 5.23 5.23 59,500
Sep 6, 2023 5.55 5.64 5.33 5.40 5.40 91,300
Sep 5, 2023 5.70 5.78 5.50 5.55 5.55 63,200
Sep 1, 2023 5.82 5.96 5.63 5.74 5.74 74,900
Aug 31, 2023 6.15 6.15 5.81 5.81 5.81 76,900
Aug 30, 2023 5.65 6.01 5.65 5.90 5.90 74,300
Aug 29, 2023 5.36 5.68 5.36 5.68 5.68 62,000
Aug 28, 2023 5.21 5.48 5.21 5.35 5.35 98,400
Aug 25, 2023 5.28 5.29 5.14 5.21 5.21 58,700
Aug 24, 2023 5.53 5.61 5.27 5.28 5.28 80,500
Aug 23, 2023 5.65 5.75 5.54 5.58 5.58 53,600
Aug 22, 2023 5.63 5.75 5.52 5.66 5.66 76,500
Aug 21, 2023 5.38 5.61 5.32 5.60 5.60 117,300
Aug 18, 2023 5.31 5.38 5.12 5.34 5.34 196,300
Aug 17, 2023 5.68 5.73 5.20 5.27 5.27 235,100
Aug 16, 2023 5.94 6.01 5.65 5.67 5.67 211,500
Aug 15, 2023 6.18 6.18 5.99 6.00 6.00 84,300
Aug 14, 2023 6.03 6.21 5.99 6.19 6.19 84,600
Aug 11, 2023 6.08 6.17 5.95 5.97 5.97 93,900
Aug 10, 2023 6.22 6.26 5.95 6.14 6.14 173,400
Aug 9, 2023 6.40 6.53 5.92 6.22 6.22 316,300
Aug 8, 2023 6.46 6.54 6.36 6.40 6.40 98,600
Aug 7, 2023 6.63 6.72 6.44 6.55 6.55 122,200
Aug 4, 2023 6.62 6.66 6.43 6.57 6.57 118,600
Aug 3, 2023 6.67 6.71 6.51 6.58 6.58 79,800
Aug 2, 2023 6.91 6.91 6.66 6.75 6.75 89,600
Aug 1, 2023 6.86 6.95 6.69 6.91 6.91 96,700
Jul 31, 2023 6.44 6.90 6.36 6.87 6.87 165,300
Jul 28, 2023 6.45 6.51 6.25 6.44 6.44 107,200
Jul 27, 2023 6.64 6.77 6.33 6.40 6.40 81,900
Jul 26, 2023 6.52 6.65 6.42 6.54 6.54 126,100
Jul 25, 2023 6.76 6.76 6.41 6.52 6.52 158,800
Jul 24, 2023 6.85 6.88 6.71 6.78 6.78 48,300
Jul 21, 2023 6.89 6.95 6.80 6.87 6.87 49,200
Jul 20, 2023 6.67 6.75 6.61 6.74 6.74 64,000
Jul 19, 2023 6.80 6.98 6.66 6.69 6.69 69,100
Jul 18, 2023 6.63 6.86 6.63 6.80 6.80 64,000
Jul 17, 2023 6.55 6.76 6.52 6.68 6.68 67,200
Jul 14, 2023 6.76 6.83 6.40 6.58 6.58 108,600
Jul 13, 2023 6.76 7.00 6.70 6.82 6.82 72,700
Jul 12, 2023 6.77 6.85 6.63 6.69 6.69 75,900
Jul 11, 2023 6.65 6.70 6.52 6.65 6.65 86,300
Jul 10, 2023 6.60 6.74 6.49 6.63 6.63 94,000
Jul 7, 2023 6.59 6.67 6.45 6.58 6.58 81,800
Jul 6, 2023 6.74 6.74 6.37 6.53 6.53 125,500
Jul 5, 2023 6.91 7.10 6.79 6.82 6.82 92,900
Jul 3, 2023 6.95 7.20 6.93 7.09 7.09 36,900
Jun 30, 2023 7.22 7.40 7.16 7.24 7.24 107,700
Jun 29, 2023 7.08 7.23 6.99 7.19 7.19 70,200
Jun 28, 2023 6.93 7.19 6.83 7.09 7.09 95,700
Jun 27, 2023 6.64 7.17 6.63 7.08 7.08 153,100
Jun 26, 2023 6.52 6.87 6.45 6.65 6.65 178,800
Jun 23, 2023 6.80 7.08 6.52 6.56 6.56 2,671,000
Jun 22, 2023 6.58 7.02 6.50 6.94 6.94 231,900
Jun 21, 2023 6.93 6.93 6.43 6.54 6.54 304,900
Jun 20, 2023 6.69 6.99 6.69 6.92 6.92 191,900
Jun 16, 2023 6.97 7.00 6.61 6.61 6.61 200,400
Jun 15, 2023 7.00 7.22 6.95 6.96 6.96 107,100
Jun 14, 2023 7.59 7.74 7.01 7.02 7.02 148,100
Jun 13, 2023 7.33 7.53 7.16 7.47 7.47 574,000
Jun 12, 2023 6.89 7.50 6.82 7.21 7.21 139,200
Jun 9, 2023 7.00 7.22 6.86 6.91 6.91 93,800
Jun 8, 2023 7.01 7.40 6.94 6.99 6.99 108,900
Jun 7, 2023 6.95 7.12 6.76 6.95 6.95 226,900
Jun 6, 2023 6.92 7.20 6.88 6.93 6.93 226,900
Jun 5, 2023 7.76 7.85 6.55 6.84 6.84 1,187,200
Jun 2, 2023 7.89 8.37 7.69 7.77 7.77 266,200
Jun 1, 2023 7.59 8.14 7.59 7.69 7.69 159,500
May 31, 2023 7.74 8.19 7.61 7.70 7.70 133,300
May 30, 2023 8.04 8.20 7.70 7.76 7.76 110,000
May 26, 2023 7.87 8.24 7.76 7.96 7.96 83,500
May 25, 2023 7.95 8.07 7.57 7.87 7.87 150,900
May 24, 2023 8.10 8.31 7.91 7.91 7.91 154,600
May 23, 2023 8.37 8.68 8.13 8.22 8.22 107,300
May 22, 2023 8.34 8.63 8.30 8.36 8.36 135,400
May 19, 2023 8.50 8.79 8.35 8.39 8.39 89,000
May 18, 2023 8.76 8.99 8.30 8.38 8.38 71,500

Related Tickers

SSKN STRATA Skin Sciences, Inc.
0.3936
+3.14%
 
CVRX CVRx, Inc.
8.29
+2.60%
 
SGHT Sight Sciences, Inc.
5.34
-8.09%
 
CLS-B.ST Clinical Laserthermia Systems AB (publ)
14.00
+3.58%
 
DCTH Delcath Systems, Inc.
7.57
+8.76%
 
MXCT MaxCyte, Inc.
4.6700
-2.71%
 
TELA TELA Bio, Inc.
6.28
-1.26%
 
RCEL AVITA Medical, Inc.
8.27
+4.42%
 
LUNG Pulmonx Corporation
9.00
-0.55%
 
XAIR Beyond Air, Inc.
1.3700
-1.08%