NasdaqGS - Delayed Quote • USD
Guardant Health, Inc. (GH)
At close: 4:00 PM EDT
After hours: 5:46 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 9, 2024 | 18.36 | 19.50 | 18.01 | 19.44 | 19.44 | 2,762,577 |
May 8, 2024 | 18.68 | 19.10 | 18.47 | 18.64 | 18.64 | 1,623,300 |
May 7, 2024 | 19.19 | 19.26 | 18.78 | 18.82 | 18.82 | 1,400,400 |
May 6, 2024 | 19.10 | 19.48 | 18.96 | 19.10 | 19.10 | 1,063,700 |
May 3, 2024 | 19.11 | 19.63 | 18.73 | 18.88 | 18.88 | 1,121,500 |
May 2, 2024 | 18.59 | 18.68 | 17.99 | 18.58 | 18.58 | 954,700 |
May 1, 2024 | 18.01 | 18.97 | 17.85 | 18.26 | 18.26 | 1,159,500 |
Apr 30, 2024 | 17.90 | 18.33 | 17.55 | 18.00 | 18.00 | 1,168,500 |
Apr 29, 2024 | 17.52 | 18.38 | 17.52 | 18.19 | 18.19 | 1,578,500 |
Apr 26, 2024 | 16.98 | 17.52 | 16.77 | 17.35 | 17.35 | 698,000 |
Apr 25, 2024 | 17.71 | 17.86 | 16.95 | 17.16 | 17.16 | 1,941,300 |
Apr 24, 2024 | 17.72 | 18.11 | 17.34 | 18.10 | 18.10 | 1,796,000 |
Apr 23, 2024 | 17.45 | 18.27 | 17.30 | 17.34 | 17.34 | 1,786,700 |
Apr 22, 2024 | 16.78 | 17.68 | 16.77 | 17.59 | 17.59 | 1,963,700 |
Apr 19, 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 16.07 | 1,855,000 |
Apr 18, 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 16.67 | 1,580,500 |
Apr 17, 2024 | 16.23 | 16.88 | 15.89 | 16.39 | 16.39 | 1,544,500 |
Apr 16, 2024 | 16.84 | 16.89 | 16.04 | 16.16 | 16.16 | 2,121,900 |
Apr 15, 2024 | 18.34 | 18.45 | 16.94 | 17.06 | 17.06 | 2,701,100 |
Apr 12, 2024 | 18.42 | 18.58 | 17.96 | 18.26 | 18.26 | 1,308,100 |
Apr 11, 2024 | 19.35 | 19.41 | 18.32 | 18.68 | 18.68 | 1,113,300 |
Apr 10, 2024 | 18.29 | 19.21 | 18.02 | 19.11 | 19.11 | 1,853,900 |
Apr 9, 2024 | 18.75 | 19.86 | 18.75 | 19.20 | 19.20 | 1,950,700 |
Apr 8, 2024 | 17.61 | 18.80 | 17.59 | 18.66 | 18.66 | 2,216,700 |
Apr 5, 2024 | 18.05 | 18.30 | 17.57 | 17.63 | 17.63 | 2,482,700 |
Apr 4, 2024 | 19.86 | 20.12 | 18.13 | 18.15 | 18.15 | 3,649,400 |
Apr 3, 2024 | 20.76 | 21.68 | 19.53 | 19.70 | 19.70 | 3,183,600 |
Apr 2, 2024 | 22.25 | 22.57 | 19.62 | 20.79 | 20.79 | 6,454,800 |
Apr 1, 2024 | 20.70 | 20.70 | 19.36 | 20.25 | 20.25 | 2,065,100 |
Mar 28, 2024 | 18.20 | 20.76 | 18.13 | 20.63 | 20.63 | 5,569,100 |
Mar 27, 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 17.96 | 2,741,800 |
Mar 26, 2024 | 17.22 | 17.77 | 16.92 | 17.69 | 17.69 | 1,804,700 |
Mar 25, 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 17.13 | 1,670,300 |
Mar 22, 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 17.25 | 1,202,000 |
Mar 21, 2024 | 18.00 | 18.33 | 17.48 | 17.56 | 17.56 | 1,595,700 |
Mar 20, 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 17.93 | 1,438,700 |
Mar 19, 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 17.94 | 1,454,800 |
Mar 18, 2024 | 17.80 | 17.97 | 17.40 | 17.45 | 17.45 | 2,146,600 |
Mar 15, 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 17.74 | 2,459,000 |
Mar 14, 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 18.37 | 2,209,200 |
Mar 13, 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 19.00 | 1,542,600 |
Mar 12, 2024 | 19.02 | 19.08 | 18.35 | 18.64 | 18.64 | 1,306,300 |
Mar 11, 2024 | 19.84 | 20.33 | 18.90 | 18.99 | 18.99 | 1,065,200 |
Mar 8, 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 19.73 | 1,402,300 |
Mar 7, 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 19.86 | 1,948,800 |
Mar 6, 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 18.46 | 1,269,400 |
Mar 5, 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 18.77 | 1,340,700 |
Mar 4, 2024 | 19.05 | 19.24 | 18.60 | 18.92 | 18.92 | 1,342,900 |
Mar 1, 2024 | 19.00 | 19.40 | 18.75 | 18.97 | 18.97 | 1,117,000 |
Feb 29, 2024 | 19.04 | 19.52 | 18.85 | 19.00 | 19.00 | 2,326,800 |
Feb 28, 2024 | 19.19 | 19.42 | 18.70 | 18.73 | 18.73 | 2,059,400 |
Feb 27, 2024 | 20.55 | 20.57 | 19.35 | 19.53 | 19.53 | 3,196,900 |
Feb 26, 2024 | 19.37 | 20.33 | 19.08 | 20.14 | 20.14 | 3,701,000 |
Feb 23, 2024 | 21.00 | 22.02 | 19.11 | 19.42 | 19.42 | 5,346,100 |
Feb 22, 2024 | 22.65 | 22.81 | 21.94 | 22.27 | 22.27 | 1,746,500 |
Feb 21, 2024 | 22.74 | 22.75 | 21.98 | 22.66 | 22.66 | 1,391,400 |
Feb 20, 2024 | 22.01 | 22.86 | 21.71 | 22.83 | 22.83 | 1,487,600 |
Feb 16, 2024 | 21.80 | 22.71 | 21.53 | 22.42 | 22.42 | 1,387,800 |
Feb 15, 2024 | 22.30 | 22.78 | 20.81 | 22.13 | 22.13 | 2,012,600 |
Feb 14, 2024 | 21.78 | 22.47 | 21.56 | 22.05 | 22.05 | 1,086,000 |
Feb 13, 2024 | 22.13 | 22.18 | 21.16 | 21.35 | 21.35 | 1,698,000 |
Feb 12, 2024 | 22.52 | 23.36 | 22.48 | 23.23 | 23.23 | 964,400 |
Feb 9, 2024 | 22.53 | 22.89 | 22.20 | 22.61 | 22.61 | 890,800 |
Feb 8, 2024 | 22.00 | 22.46 | 21.85 | 22.39 | 22.39 | 638,900 |
Feb 7, 2024 | 22.46 | 22.55 | 22.02 | 22.08 | 22.08 | 824,600 |
Feb 6, 2024 | 21.20 | 22.56 | 20.90 | 22.53 | 22.53 | 1,328,800 |
Feb 5, 2024 | 21.66 | 21.98 | 21.27 | 21.29 | 21.29 | 1,631,000 |
Feb 2, 2024 | 21.70 | 22.42 | 21.19 | 22.19 | 22.19 | 1,501,400 |
Feb 1, 2024 | 22.01 | 22.22 | 21.56 | 21.93 | 21.93 | 2,880,900 |
Jan 31, 2024 | 22.26 | 22.92 | 21.75 | 21.93 | 21.93 | 1,996,800 |
Jan 30, 2024 | 23.87 | 23.98 | 22.25 | 22.26 | 22.26 | 2,333,700 |
Jan 29, 2024 | 23.00 | 24.02 | 22.80 | 24.01 | 24.01 | 1,032,800 |
Jan 26, 2024 | 22.97 | 23.30 | 22.32 | 23.10 | 23.10 | 1,308,900 |
Jan 25, 2024 | 22.89 | 23.55 | 22.42 | 22.62 | 22.62 | 1,227,500 |
Jan 24, 2024 | 23.22 | 23.40 | 22.13 | 22.54 | 22.54 | 2,452,600 |
Jan 23, 2024 | 23.77 | 23.97 | 22.75 | 22.93 | 22.93 | 2,633,300 |
Jan 22, 2024 | 23.37 | 24.35 | 22.97 | 23.22 | 23.22 | 2,013,900 |
Jan 19, 2024 | 23.67 | 23.95 | 22.97 | 23.21 | 23.21 | 1,458,600 |
Jan 18, 2024 | 23.62 | 23.83 | 22.80 | 23.69 | 23.69 | 1,631,100 |
Jan 17, 2024 | 23.03 | 23.72 | 23.00 | 23.60 | 23.60 | 1,662,300 |
Jan 16, 2024 | 23.80 | 23.80 | 23.05 | 23.55 | 23.55 | 1,541,500 |
Jan 12, 2024 | 25.18 | 25.66 | 23.93 | 24.20 | 24.20 | 1,534,000 |
Jan 11, 2024 | 25.82 | 26.03 | 24.59 | 24.93 | 24.93 | 1,256,700 |
Jan 10, 2024 | 26.04 | 26.42 | 25.88 | 26.22 | 26.22 | 1,163,100 |
Jan 9, 2024 | 26.74 | 27.61 | 26.02 | 26.04 | 26.04 | 1,191,600 |
Jan 8, 2024 | 26.55 | 27.03 | 25.10 | 26.91 | 26.91 | 1,465,300 |
Jan 5, 2024 | 24.79 | 26.07 | 24.53 | 25.78 | 25.78 | 1,105,500 |
Jan 4, 2024 | 25.38 | 25.55 | 24.95 | 25.18 | 25.18 | 1,892,100 |
Jan 3, 2024 | 26.42 | 26.42 | 25.14 | 25.38 | 25.38 | 1,295,500 |
Jan 2, 2024 | 26.63 | 27.39 | 26.33 | 26.51 | 26.51 | 1,120,000 |
Dec 29, 2023 | 27.74 | 27.88 | 26.85 | 27.05 | 27.05 | 665,400 |
Dec 28, 2023 | 27.80 | 28.44 | 27.58 | 27.86 | 27.86 | 918,100 |
Dec 27, 2023 | 28.74 | 28.98 | 27.78 | 28.02 | 28.02 | 769,000 |
Dec 26, 2023 | 28.65 | 29.07 | 28.38 | 28.55 | 28.55 | 1,031,500 |
Dec 22, 2023 | 27.52 | 29.00 | 27.45 | 28.75 | 28.75 | 1,625,100 |
Dec 21, 2023 | 25.91 | 27.34 | 25.86 | 27.30 | 27.30 | 1,196,000 |
Dec 20, 2023 | 25.80 | 27.35 | 25.20 | 25.22 | 25.22 | 2,226,600 |
Dec 19, 2023 | 27.80 | 28.22 | 27.17 | 27.90 | 27.90 | 1,759,900 |
Dec 18, 2023 | 28.13 | 28.32 | 26.96 | 27.22 | 27.22 | 1,152,100 |
Dec 15, 2023 | 29.83 | 29.93 | 28.11 | 28.19 | 28.19 | 2,459,100 |
Dec 14, 2023 | 29.06 | 30.36 | 29.06 | 29.50 | 29.50 | 2,467,800 |
Dec 13, 2023 | 26.12 | 28.42 | 26.12 | 28.37 | 28.37 | 1,922,700 |
Dec 12, 2023 | 26.65 | 27.14 | 25.67 | 26.79 | 26.79 | 1,442,000 |
Dec 11, 2023 | 25.86 | 26.90 | 25.20 | 26.55 | 26.55 | 2,330,500 |
Dec 8, 2023 | 26.00 | 26.06 | 25.38 | 25.74 | 25.74 | 1,093,300 |
Dec 7, 2023 | 25.89 | 26.34 | 25.51 | 26.26 | 26.26 | 1,205,000 |
Dec 6, 2023 | 26.75 | 26.97 | 25.67 | 25.74 | 25.74 | 1,233,500 |
Dec 5, 2023 | 26.58 | 26.86 | 25.91 | 26.41 | 26.41 | 1,045,700 |
Dec 4, 2023 | 26.34 | 27.54 | 26.15 | 26.93 | 26.93 | 1,035,900 |
Dec 1, 2023 | 25.18 | 26.42 | 24.75 | 26.33 | 26.33 | 1,054,800 |
Nov 30, 2023 | 25.50 | 26.50 | 25.08 | 25.17 | 25.17 | 1,454,400 |
Nov 29, 2023 | 24.95 | 26.43 | 24.95 | 25.12 | 25.12 | 1,531,800 |
Nov 28, 2023 | 24.20 | 24.87 | 23.87 | 24.79 | 24.79 | 875,300 |
Nov 27, 2023 | 23.94 | 24.64 | 23.37 | 24.40 | 24.40 | 1,119,400 |
Nov 24, 2023 | 23.06 | 24.22 | 23.06 | 24.19 | 24.19 | 430,400 |
Nov 22, 2023 | 23.18 | 23.94 | 23.01 | 23.23 | 23.23 | 858,300 |
Nov 21, 2023 | 23.75 | 23.77 | 22.85 | 22.92 | 22.92 | 1,080,500 |
Nov 20, 2023 | 23.36 | 24.16 | 23.21 | 23.90 | 23.90 | 1,313,000 |
Nov 17, 2023 | 22.58 | 23.61 | 22.34 | 23.28 | 23.28 | 1,686,700 |
Nov 16, 2023 | 22.80 | 22.88 | 22.11 | 22.36 | 22.36 | 1,502,800 |
Nov 15, 2023 | 24.10 | 24.39 | 21.21 | 22.82 | 22.82 | 5,102,600 |
Nov 14, 2023 | 23.26 | 25.11 | 23.26 | 24.49 | 24.49 | 2,739,900 |
Nov 13, 2023 | 22.17 | 22.64 | 21.44 | 22.63 | 22.63 | 1,510,500 |
Nov 10, 2023 | 22.25 | 22.31 | 21.19 | 21.58 | 21.58 | 2,619,600 |
Nov 9, 2023 | 23.79 | 23.88 | 22.17 | 22.49 | 22.49 | 2,538,400 |
Nov 8, 2023 | 26.30 | 26.38 | 23.58 | 23.67 | 23.67 | 2,139,400 |
Nov 7, 2023 | 27.10 | 27.89 | 25.38 | 26.24 | 26.24 | 3,155,600 |
Nov 6, 2023 | 28.38 | 28.57 | 27.47 | 27.74 | 27.74 | 2,552,800 |
Nov 3, 2023 | 27.59 | 29.08 | 27.57 | 28.67 | 28.67 | 1,540,200 |
Nov 2, 2023 | 27.04 | 27.69 | 26.65 | 26.89 | 26.89 | 2,101,500 |
Nov 1, 2023 | 25.57 | 26.54 | 25.34 | 26.21 | 26.21 | 1,717,800 |
Oct 31, 2023 | 25.20 | 26.01 | 25.06 | 25.88 | 25.88 | 1,437,000 |
Oct 30, 2023 | 25.28 | 25.75 | 24.57 | 25.33 | 25.33 | 2,119,800 |
Oct 27, 2023 | 25.84 | 25.90 | 24.89 | 24.96 | 24.96 | 1,603,500 |
Oct 26, 2023 | 25.65 | 25.87 | 24.88 | 25.57 | 25.57 | 1,511,400 |
Oct 25, 2023 | 25.59 | 26.07 | 25.10 | 25.65 | 25.65 | 1,374,100 |
Oct 24, 2023 | 25.89 | 26.61 | 25.89 | 26.34 | 26.34 | 1,606,900 |
Oct 23, 2023 | 25.50 | 26.86 | 24.96 | 25.98 | 25.98 | 2,344,700 |
Oct 20, 2023 | 25.91 | 26.21 | 25.39 | 25.63 | 25.63 | 1,580,700 |
Oct 19, 2023 | 26.84 | 27.33 | 25.90 | 25.99 | 25.99 | 1,848,700 |
Oct 18, 2023 | 27.10 | 27.16 | 26.04 | 26.70 | 26.70 | 1,682,100 |
Oct 17, 2023 | 27.35 | 28.32 | 27.13 | 27.31 | 27.31 | 1,722,000 |
Oct 16, 2023 | 26.99 | 28.13 | 26.65 | 27.63 | 27.63 | 1,277,700 |
Oct 13, 2023 | 26.50 | 27.28 | 26.31 | 27.03 | 27.03 | 1,329,100 |
Oct 12, 2023 | 28.60 | 28.83 | 26.49 | 26.67 | 26.67 | 1,144,700 |
Oct 11, 2023 | 28.59 | 28.98 | 27.51 | 28.34 | 28.34 | 786,200 |
Oct 10, 2023 | 28.18 | 30.20 | 28.18 | 28.73 | 28.73 | 1,400,300 |
Oct 9, 2023 | 28.20 | 28.45 | 27.46 | 28.08 | 28.08 | 1,217,300 |
Oct 6, 2023 | 27.95 | 28.86 | 27.58 | 28.48 | 28.48 | 1,276,100 |
Oct 5, 2023 | 28.14 | 28.79 | 27.65 | 28.65 | 28.65 | 1,284,400 |
Oct 4, 2023 | 28.79 | 29.11 | 27.64 | 28.20 | 28.20 | 1,223,900 |
Oct 3, 2023 | 29.16 | 29.81 | 28.45 | 28.79 | 28.79 | 1,439,900 |
Oct 2, 2023 | 29.62 | 30.08 | 28.58 | 29.18 | 29.18 | 1,469,800 |
Sep 29, 2023 | 30.47 | 30.66 | 28.47 | 29.64 | 29.64 | 2,584,500 |
Sep 28, 2023 | 28.37 | 30.27 | 28.26 | 30.06 | 30.06 | 3,284,900 |
Sep 27, 2023 | 26.88 | 27.75 | 26.88 | 27.62 | 27.62 | 1,749,600 |
Sep 26, 2023 | 26.21 | 26.84 | 25.74 | 25.80 | 25.80 | 1,153,400 |
Sep 25, 2023 | 25.88 | 26.37 | 25.47 | 26.26 | 26.26 | 1,611,200 |
Sep 22, 2023 | 26.17 | 26.38 | 25.41 | 25.93 | 25.93 | 1,872,700 |
Sep 21, 2023 | 26.76 | 27.03 | 26.05 | 26.11 | 26.11 | 1,576,700 |
Sep 20, 2023 | 27.99 | 28.32 | 27.33 | 27.42 | 27.42 | 2,283,600 |
Sep 19, 2023 | 28.44 | 28.48 | 27.52 | 27.59 | 27.59 | 1,501,200 |
Sep 18, 2023 | 29.32 | 29.38 | 28.39 | 28.44 | 28.44 | 1,959,200 |
Sep 15, 2023 | 30.75 | 31.09 | 29.52 | 29.53 | 29.53 | 2,356,800 |
Sep 14, 2023 | 32.33 | 32.64 | 30.38 | 30.76 | 30.76 | 2,144,800 |
Sep 13, 2023 | 32.31 | 33.07 | 32.20 | 32.25 | 32.25 | 897,600 |
Sep 12, 2023 | 33.03 | 33.46 | 32.24 | 32.50 | 32.50 | 1,669,800 |
Sep 11, 2023 | 33.99 | 34.66 | 33.35 | 33.37 | 33.37 | 1,204,100 |
Sep 8, 2023 | 35.32 | 35.48 | 33.70 | 33.72 | 33.72 | 1,471,200 |
Sep 7, 2023 | 33.66 | 36.59 | 33.31 | 35.28 | 35.28 | 3,147,800 |
Sep 6, 2023 | 35.04 | 35.96 | 34.27 | 34.38 | 34.38 | 1,990,100 |
Sep 5, 2023 | 35.01 | 37.66 | 35.00 | 35.31 | 35.31 | 2,507,100 |
Sep 1, 2023 | 39.53 | 40.48 | 33.17 | 35.01 | 35.01 | 6,069,300 |
Aug 31, 2023 | 40.00 | 40.39 | 38.92 | 39.08 | 39.08 | 1,284,500 |
Aug 30, 2023 | 39.05 | 41.06 | 38.91 | 39.97 | 39.97 | 1,815,100 |
Aug 29, 2023 | 38.00 | 39.13 | 37.60 | 39.00 | 39.00 | 883,900 |
Aug 28, 2023 | 38.83 | 39.15 | 38.15 | 38.22 | 38.22 | 767,900 |
Aug 25, 2023 | 37.70 | 38.52 | 37.06 | 38.29 | 38.29 | 942,200 |
Aug 24, 2023 | 38.32 | 38.52 | 37.60 | 37.64 | 37.64 | 1,241,800 |
Aug 23, 2023 | 36.79 | 38.29 | 36.75 | 38.25 | 38.25 | 937,200 |
Aug 22, 2023 | 37.98 | 38.48 | 36.28 | 36.54 | 36.54 | 1,832,700 |
Aug 21, 2023 | 36.87 | 38.18 | 36.59 | 37.75 | 37.75 | 1,756,900 |
Aug 18, 2023 | 35.05 | 37.70 | 35.03 | 37.01 | 37.01 | 1,725,800 |
Aug 17, 2023 | 35.19 | 35.90 | 34.51 | 35.55 | 35.55 | 937,100 |
Aug 16, 2023 | 35.31 | 35.66 | 35.08 | 35.16 | 35.16 | 1,035,700 |
Aug 15, 2023 | 35.42 | 35.63 | 34.80 | 35.39 | 35.39 | 764,000 |
Aug 14, 2023 | 35.05 | 35.85 | 34.70 | 35.81 | 35.81 | 575,200 |
Aug 11, 2023 | 35.72 | 36.03 | 35.08 | 35.59 | 35.59 | 676,100 |
Aug 10, 2023 | 36.42 | 37.53 | 35.77 | 36.08 | 36.08 | 807,100 |
Aug 9, 2023 | 36.89 | 37.61 | 35.99 | 36.46 | 36.46 | 1,940,600 |
Aug 8, 2023 | 37.33 | 37.34 | 35.70 | 36.84 | 36.84 | 1,171,800 |
Aug 7, 2023 | 37.82 | 38.00 | 36.21 | 37.50 | 37.50 | 1,358,300 |
Aug 4, 2023 | 36.57 | 37.89 | 35.75 | 37.82 | 37.82 | 2,317,000 |
Aug 3, 2023 | 35.79 | 36.22 | 34.98 | 35.54 | 35.54 | 2,423,400 |
Aug 2, 2023 | 37.01 | 37.29 | 36.00 | 36.14 | 36.14 | 2,246,400 |
Aug 1, 2023 | 38.77 | 39.06 | 37.99 | 37.99 | 37.99 | 1,265,400 |
Jul 31, 2023 | 38.78 | 39.38 | 38.55 | 39.02 | 39.02 | 755,200 |
Jul 28, 2023 | 38.09 | 38.98 | 37.83 | 38.82 | 38.82 | 1,418,900 |
Jul 27, 2023 | 39.19 | 39.38 | 37.06 | 37.41 | 37.41 | 1,061,500 |
Jul 26, 2023 | 38.79 | 39.33 | 38.06 | 38.50 | 38.50 | 1,012,300 |
Jul 25, 2023 | 36.82 | 39.02 | 36.82 | 38.80 | 38.80 | 1,317,800 |
Jul 24, 2023 | 37.60 | 38.05 | 36.82 | 36.98 | 36.98 | 959,500 |
Jul 21, 2023 | 37.57 | 38.72 | 37.53 | 37.66 | 37.66 | 1,399,800 |
Jul 20, 2023 | 37.47 | 38.07 | 36.85 | 37.31 | 37.31 | 1,206,600 |
Jul 19, 2023 | 38.14 | 39.33 | 37.76 | 37.93 | 37.93 | 1,439,700 |
Jul 18, 2023 | 38.16 | 38.44 | 37.56 | 37.88 | 37.88 | 1,509,700 |
Jul 17, 2023 | 38.14 | 38.52 | 37.48 | 37.87 | 37.87 | 1,214,100 |
Jul 14, 2023 | 38.84 | 39.09 | 37.62 | 38.32 | 38.32 | 1,019,100 |
Jul 13, 2023 | 37.97 | 39.09 | 37.62 | 38.84 | 38.84 | 1,034,400 |
Jul 12, 2023 | 38.42 | 38.68 | 37.64 | 37.76 | 37.76 | 1,639,400 |
Jul 11, 2023 | 38.28 | 38.66 | 37.48 | 38.12 | 38.12 | 1,543,000 |
Jul 10, 2023 | 37.25 | 38.57 | 37.07 | 38.26 | 38.26 | 1,498,700 |
Jul 7, 2023 | 36.34 | 37.71 | 36.25 | 37.19 | 37.19 | 1,780,200 |
Jul 6, 2023 | 35.64 | 36.45 | 34.75 | 36.36 | 36.36 | 1,343,300 |
Jul 5, 2023 | 35.31 | 36.58 | 34.90 | 36.35 | 36.35 | 1,319,500 |
Jul 3, 2023 | 35.61 | 35.99 | 35.12 | 35.34 | 35.34 | 482,100 |
Jun 30, 2023 | 36.36 | 37.08 | 35.77 | 35.80 | 35.80 | 1,248,900 |
Jun 29, 2023 | 36.83 | 37.39 | 36.23 | 36.29 | 36.29 | 1,694,800 |
Jun 28, 2023 | 36.75 | 36.83 | 35.58 | 36.76 | 36.76 | 1,447,800 |
Jun 27, 2023 | 35.83 | 37.52 | 35.45 | 36.86 | 36.86 | 1,736,900 |
Jun 26, 2023 | 35.27 | 36.47 | 34.97 | 35.67 | 35.67 | 1,511,100 |
Jun 23, 2023 | 36.91 | 37.10 | 34.92 | 35.53 | 35.53 | 15,264,700 |
Jun 22, 2023 | 36.50 | 37.59 | 35.81 | 37.50 | 37.50 | 1,737,900 |
Jun 21, 2023 | 36.90 | 37.04 | 35.40 | 36.56 | 36.56 | 2,181,900 |
Jun 20, 2023 | 36.79 | 37.46 | 36.40 | 37.23 | 37.23 | 1,133,900 |
Jun 16, 2023 | 38.15 | 38.15 | 36.83 | 37.09 | 37.09 | 1,452,300 |
Jun 15, 2023 | 37.55 | 38.46 | 37.24 | 37.86 | 37.86 | 1,593,300 |
Jun 14, 2023 | 38.29 | 38.52 | 37.11 | 38.01 | 38.01 | 3,299,200 |
Jun 13, 2023 | 34.96 | 37.68 | 34.87 | 37.65 | 37.65 | 3,136,000 |
Jun 12, 2023 | 33.16 | 34.75 | 32.60 | 34.73 | 34.73 | 2,721,100 |
Jun 9, 2023 | 32.80 | 33.17 | 32.37 | 32.86 | 32.86 | 1,007,300 |
Jun 8, 2023 | 32.95 | 33.10 | 32.19 | 32.59 | 32.59 | 1,034,000 |
Jun 7, 2023 | 33.10 | 33.69 | 32.44 | 32.84 | 32.84 | 1,429,700 |
Jun 6, 2023 | 32.39 | 33.41 | 31.94 | 32.67 | 32.67 | 1,102,300 |
Jun 5, 2023 | 32.34 | 32.93 | 31.57 | 32.39 | 32.39 | 1,382,900 |
Jun 2, 2023 | 32.06 | 32.59 | 31.34 | 32.39 | 32.39 | 1,585,800 |
Jun 1, 2023 | 29.52 | 31.73 | 29.30 | 31.39 | 31.39 | 2,266,000 |
May 31, 2023 | 28.65 | 29.41 | 28.39 | 29.32 | 29.32 | 2,571,800 |
May 30, 2023 | 28.71 | 29.69 | 27.99 | 28.66 | 28.66 | 7,494,400 |
May 26, 2023 | 30.00 | 30.00 | 28.01 | 28.08 | 28.08 | 2,994,700 |
May 25, 2023 | 28.94 | 29.46 | 27.83 | 27.87 | 27.87 | 3,722,400 |
May 24, 2023 | 29.40 | 29.97 | 27.92 | 28.61 | 28.61 | 5,215,900 |
May 23, 2023 | 30.44 | 30.96 | 29.71 | 29.79 | 29.79 | 8,480,400 |
May 22, 2023 | 30.00 | 31.17 | 29.90 | 30.80 | 30.80 | 920,600 |
May 19, 2023 | 29.67 | 30.51 | 29.67 | 30.06 | 30.06 | 1,632,400 |
May 18, 2023 | 28.93 | 30.56 | 28.80 | 29.52 | 29.52 | 2,012,800 |
May 17, 2023 | 28.15 | 29.32 | 27.94 | 29.05 | 29.05 | 2,864,800 |
May 16, 2023 | 27.46 | 27.74 | 26.83 | 27.25 | 27.25 | 1,368,800 |
May 15, 2023 | 26.15 | 28.13 | 26.08 | 27.89 | 27.89 | 2,036,800 |
May 12, 2023 | 27.13 | 27.15 | 25.87 | 26.37 | 26.37 | 1,408,400 |
May 11, 2023 | 27.92 | 28.33 | 27.06 | 27.11 | 27.11 | 2,011,900 |
May 10, 2023 | 25.99 | 28.38 | 25.70 | 27.57 | 27.57 | 3,914,400 |
Related Tickers
EXAS Exact Sciences Corporation
54.15
-8.96%
NTRA Natera, Inc.
95.55
-0.11%
ILMN Illumina, Inc.
111.35
+0.66%
TWST Twist Bioscience Corporation
43.20
+4.35%
CDNA CareDx, Inc
11.06
+8.64%
MYGN Myriad Genetics, Inc.
25.25
+5.43%
PSNL Personalis, Inc.
1.6500
+5.43%
FLGT Fulgent Genetics, Inc.
21.79
+2.44%
VCYT Veracyte, Inc.
20.63
+2.53%
NEO NeoGenomics, Inc.
15.50
+2.45%