LSE - Delayed Quote GBp
Creo Medical Group PLC (CREO.L)
At close: October 25 at 3:30 PM GMT+1
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 20.25 | 20.50 | 19.00 | 20.00 | 20.00 | 652,288 |
| Oct 24, 2024 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | 694,970 |
| Oct 23, 2024 | 20.25 | 20.46 | 20.00 | 20.25 | 20.25 | 53,315 |
| Oct 22, 2024 | 20.25 | 23.21 | 20.00 | 20.25 | 20.25 | 992,271 |
| Oct 21, 2024 | 20.25 | 24.00 | 19.86 | 20.25 | 20.25 | 1,255,029 |
| Oct 18, 2024 | 20.85 | 21.50 | 20.00 | 20.25 | 20.25 | 1,370,055 |
| Oct 17, 2024 | 20.75 | 21.00 | 20.53 | 20.85 | 20.85 | 668,416 |
| Oct 16, 2024 | 21.25 | 21.30 | 20.50 | 20.75 | 20.75 | 272,695 |
| Oct 15, 2024 | 22.50 | 22.70 | 21.00 | 21.25 | 21.25 | 538,148 |
| Oct 14, 2024 | 22.25 | 22.50 | 22.00 | 22.35 | 22.35 | 539,974 |
| Oct 11, 2024 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | 151,007 |
| Oct 10, 2024 | 22.25 | 22.50 | 22.00 | 22.25 | 22.25 | 112,732 |
| Oct 9, 2024 | 22.35 | 22.70 | 22.08 | 22.25 | 22.25 | 389,903 |
| Oct 8, 2024 | 22.00 | 22.70 | 22.00 | 22.35 | 22.35 | 338,306 |
| Oct 7, 2024 | 21.75 | 22.00 | 21.53 | 21.70 | 21.70 | 227,086 |
| Oct 4, 2024 | 22.45 | 22.83 | 21.99 | 21.75 | 21.75 | 667,823 |
| Oct 3, 2024 | 21.10 | 22.59 | 21.00 | 22.45 | 22.45 | 1,445,791 |
| Oct 2, 2024 | 21.80 | 22.00 | 21.00 | 21.10 | 21.10 | 1,583,148 |
| Oct 1, 2024 | 24.25 | 24.50 | 21.00 | 21.80 | 21.80 | 6,927,619 |
| Sep 30, 2024 | 26.75 | 27.00 | 24.00 | 24.00 | 24.00 | 433,847 |
| Sep 27, 2024 | 27.00 | 27.50 | 26.50 | 26.75 | 26.75 | 192,800 |
| Sep 26, 2024 | 27.50 | 27.50 | 26.50 | 27.00 | 27.00 | 176,964 |
| Sep 25, 2024 | 27.75 | 28.50 | 27.00 | 27.50 | 27.50 | 322,208 |
| Sep 24, 2024 | 26.25 | 27.95 | 26.00 | 27.75 | 27.75 | 678,987 |
| Sep 23, 2024 | 28.25 | 28.50 | 25.50 | 26.25 | 26.25 | 1,053,296 |
| Sep 20, 2024 | 31.25 | 31.50 | 27.67 | 28.25 | 28.25 | 949,137 |
| Sep 19, 2024 | 31.75 | 32.50 | 31.00 | 31.25 | 31.25 | 518,043 |
| Sep 18, 2024 | 28.75 | 37.00 | 28.50 | 32.50 | 32.50 | 6,144,113 |
| Sep 17, 2024 | 28.75 | 28.72 | 28.50 | 28.75 | 28.75 | 141,798 |
| Sep 16, 2024 | 28.75 | 29.10 | 28.50 | 29.10 | 29.10 | 85,367 |
| Sep 13, 2024 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | 92,388 |
| Sep 12, 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 51,078 |
| Sep 11, 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 106,852 |
| Sep 10, 2024 | 29.00 | 29.60 | 28.50 | 28.75 | 28.75 | 268,793 |
| Sep 9, 2024 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | 1,846,903 |
| Sep 6, 2024 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | 151,582 |
| Sep 5, 2024 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | 162,098 |
| Sep 4, 2024 | 29.50 | 30.00 | 29.00 | 29.25 | 29.25 | 218,736 |
| Sep 3, 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 275,191 |
| Sep 2, 2024 | 29.00 | 30.00 | 28.53 | 29.50 | 29.50 | 766,999 |
| Aug 30, 2024 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | 280,395 |
| Aug 29, 2024 | 29.50 | 30.00 | 29.00 | 29.25 | 29.25 | 218,571 |
| Aug 28, 2024 | 29.50 | 30.00 | 29.00 | 30.00 | 30.00 | 243,369 |
| Aug 27, 2024 | 29.25 | 30.50 | 29.00 | 29.50 | 29.50 | 1,442,717 |
| Aug 23, 2024 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | 80,749 |
| Aug 22, 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 353,864 |
| Aug 21, 2024 | 28.75 | 28.78 | 28.67 | 28.75 | 28.75 | 90,315 |
| Aug 20, 2024 | 28.75 | 29.80 | 28.50 | 28.75 | 28.75 | 529,778 |
| Aug 19, 2024 | 29.00 | 30.00 | 28.50 | 28.75 | 28.75 | 482,906 |
| Aug 16, 2024 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | 26,921 |
| Aug 15, 2024 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | 170,934 |
| Aug 14, 2024 | 29.00 | 30.00 | 28.75 | 30.00 | 30.00 | 70,094 |
| Aug 13, 2024 | 29.00 | 29.50 | 28.50 | 29.00 | 29.00 | 320,368 |
| Aug 12, 2024 | 29.00 | 29.38 | 28.50 | 29.00 | 29.00 | 46,447 |
| Aug 9, 2024 | 29.25 | 29.50 | 28.50 | 28.50 | 28.50 | 72,762 |
| Aug 8, 2024 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | 2,039,778 |
| Aug 7, 2024 | 29.25 | 30.00 | 29.00 | 29.25 | 29.25 | 640,882 |
| Aug 6, 2024 | 28.50 | 29.50 | 28.00 | 29.25 | 29.25 | 615,686 |
| Aug 5, 2024 | 29.00 | 29.50 | 28.00 | 28.25 | 28.25 | 547,348 |
| Aug 2, 2024 | 30.00 | 30.50 | 28.68 | 29.00 | 29.00 | 403,770 |
| Aug 1, 2024 | 30.25 | 30.50 | 29.65 | 30.00 | 30.00 | 188,022 |
| Jul 31, 2024 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 314,327 |
| Jul 30, 2024 | 30.25 | 30.50 | 30.00 | 30.25 | 30.25 | 207,272 |
| Jul 29, 2024 | 30.75 | 31.00 | 30.00 | 30.30 | 30.30 | 244,555 |
| Jul 26, 2024 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | 430,670 |
| Jul 25, 2024 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 100,299 |
| Jul 24, 2024 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | 30,483 |
| Jul 23, 2024 | 31.75 | 32.00 | 31.00 | 31.25 | 31.25 | 199,726 |
| Jul 22, 2024 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | 98,780 |
| Jul 19, 2024 | 32.25 | 32.50 | 31.00 | 32.00 | 32.00 | 552,098 |
| Jul 18, 2024 | 32.25 | 32.49 | 31.90 | 32.25 | 32.25 | 481,749 |
| Jul 17, 2024 | 32.50 | 33.00 | 32.00 | 33.00 | 33.00 | 87,324 |
| Jul 16, 2024 | 32.75 | 33.00 | 32.00 | 33.00 | 33.00 | 291,866 |
| Jul 15, 2024 | 32.75 | 32.96 | 32.50 | 32.75 | 32.75 | 502,173 |
| Jul 12, 2024 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 154,063 |
| Jul 11, 2024 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 212,311 |
| Jul 10, 2024 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 102,021 |
| Jul 9, 2024 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 28,662 |
| Jul 8, 2024 | 32.75 | 33.50 | 32.50 | 32.75 | 32.75 | 644,278 |
| Jul 5, 2024 | 33.00 | 33.50 | 32.50 | 32.75 | 32.75 | 500,098 |
| Jul 4, 2024 | 33.25 | 33.50 | 32.50 | 33.00 | 33.00 | 119,564 |
| Jul 3, 2024 | 33.50 | 33.94 | 33.00 | 33.25 | 33.25 | 97,076 |
| Jul 2, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 84,741 |
| Jul 1, 2024 | 32.25 | 33.98 | 32.00 | 33.50 | 33.50 | 388,089 |
| Jun 28, 2024 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 1,008,014 |
| Jun 27, 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 32.25 | 225,934 |
| Jun 26, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 65,777 |
| Jun 25, 2024 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | 171,308 |
| Jun 24, 2024 | 33.25 | 33.50 | 32.62 | 32.75 | 32.75 | 210,914 |
| Jun 21, 2024 | 33.50 | 34.00 | 32.75 | 33.25 | 33.25 | 554,208 |
| Jun 20, 2024 | 33.75 | 34.00 | 33.00 | 33.50 | 33.50 | 157,711 |
| Jun 19, 2024 | 34.40 | 34.80 | 33.50 | 34.00 | 34.00 | 109,351 |
| Jun 18, 2024 | 35.00 | 35.00 | 34.00 | 34.40 | 34.40 | 324,021 |
| Jun 17, 2024 | 35.00 | 35.50 | 33.55 | 35.00 | 35.00 | 167,140 |
| Jun 14, 2024 | 35.50 | 36.00 | 34.64 | 35.00 | 35.00 | 160,642 |
| Jun 13, 2024 | 35.75 | 36.00 | 35.00 | 35.50 | 35.50 | 56,090 |
| Jun 12, 2024 | 36.00 | 36.50 | 35.50 | 35.75 | 35.75 | 200,672 |
| Jun 11, 2024 | 36.00 | 36.44 | 35.50 | 36.00 | 36.00 | 140,079 |
| Jun 10, 2024 | 36.50 | 37.20 | 35.50 | 36.00 | 36.00 | 340,166 |
| Jun 7, 2024 | 36.00 | 37.00 | 35.50 | 36.50 | 36.50 | 336,335 |
| Jun 6, 2024 | 36.00 | 36.48 | 35.50 | 36.00 | 36.00 | 288,247 |
| Jun 5, 2024 | 36.25 | 36.50 | 35.50 | 36.00 | 36.00 | 301,280 |
| Jun 4, 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 1,586,146 |
| Jun 3, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 171,648 |
| May 31, 2024 | 35.25 | 36.90 | 35.00 | 36.50 | 36.50 | 1,296,494 |
| May 30, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | 229,773 |
| May 29, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | 220,118 |
| May 28, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | 741,956 |
| May 24, 2024 | 35.25 | 35.50 | 35.00 | 35.25 | 35.25 | 284,428 |
| May 23, 2024 | 35.75 | 36.00 | 35.00 | 35.25 | 35.25 | 531,885 |
| May 22, 2024 | 36.50 | 37.00 | 35.50 | 35.75 | 35.75 | 747,757 |
| May 21, 2024 | 36.50 | 37.00 | 35.50 | 36.50 | 36.50 | 612,112 |
| May 20, 2024 | 35.65 | 37.00 | 35.02 | 36.50 | 36.50 | 1,346,529 |
| May 17, 2024 | 32.70 | 35.90 | 32.50 | 35.30 | 35.30 | 1,320,816 |
| May 16, 2024 | 32.25 | 33.00 | 32.00 | 33.00 | 33.00 | 3,060,522 |
| May 15, 2024 | 34.75 | 35.00 | 32.00 | 32.50 | 32.50 | 2,385,634 |
| May 14, 2024 | 35.25 | 36.00 | 34.50 | 34.90 | 34.90 | 691,016 |
| May 13, 2024 | 34.75 | 36.00 | 34.50 | 35.30 | 35.30 | 1,693,431 |
| May 10, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 216,151 |
| May 9, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 169,267 |
| May 8, 2024 | 34.75 | 35.50 | 34.50 | 34.75 | 34.75 | 703,104 |
| May 7, 2024 | 35.00 | 35.50 | 34.50 | 34.75 | 34.75 | 332,380 |
| May 3, 2024 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | 373,908 |
| May 2, 2024 | 35.75 | 36.00 | 35.00 | 35.25 | 35.25 | 197,799 |
| May 1, 2024 | 36.00 | 36.50 | 35.50 | 35.75 | 35.75 | 154,578 |
| Apr 30, 2024 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | 68,832 |
| Apr 29, 2024 | 36.25 | 37.00 | 35.50 | 36.00 | 36.00 | 175,737 |
| Apr 26, 2024 | 36.25 | 36.50 | 36.00 | 36.25 | 36.25 | 299,147 |
| Apr 25, 2024 | 35.25 | 37.00 | 35.25 | 36.25 | 36.25 | 695,375 |
| Apr 24, 2024 | 36.00 | 37.00 | 35.00 | 35.10 | 35.10 | 380,957 |
| Apr 23, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 45,800 |
| Apr 22, 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 85,305 |
| Apr 19, 2024 | 34.50 | 35.00 | 34.25 | 34.75 | 34.75 | 73,412 |
| Apr 18, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 84,663 |
| Apr 17, 2024 | 34.25 | 35.00 | 34.00 | 34.50 | 34.50 | 77,079 |
| Apr 16, 2024 | 34.25 | 34.50 | 34.00 | 34.25 | 34.25 | 105,442 |
| Apr 15, 2024 | 35.50 | 35.50 | 34.00 | 34.25 | 34.25 | 445,608 |
| Apr 12, 2024 | 36.75 | 37.00 | 35.00 | 35.25 | 35.25 | 705,498 |
| Apr 11, 2024 | 37.75 | 38.00 | 36.50 | 37.10 | 37.10 | 404,345 |
| Apr 10, 2024 | 39.00 | 39.15 | 37.00 | 37.75 | 37.75 | 345,917 |
| Apr 9, 2024 | 39.00 | 41.00 | 38.50 | 39.00 | 39.00 | 1,337,497 |
| Apr 8, 2024 | 37.00 | 39.50 | 37.00 | 39.50 | 39.50 | 2,290,585 |
| Apr 5, 2024 | 37.25 | 38.80 | 36.50 | 37.00 | 37.00 | 261,054 |
| Apr 4, 2024 | 36.00 | 37.10 | 36.50 | 37.10 | 37.10 | 973,791 |
| Apr 3, 2024 | 34.50 | 36.84 | 34.00 | 36.00 | 36.00 | 1,033,329 |
| Apr 2, 2024 | 34.25 | 35.00 | 33.50 | 34.50 | 34.50 | 315,272 |
| Mar 28, 2024 | 34.75 | 35.00 | 33.00 | 34.25 | 34.25 | 709,100 |
| Mar 27, 2024 | 35.50 | 35.53 | 34.00 | 34.75 | 34.75 | 199,830 |
| Mar 26, 2024 | 36.25 | 36.33 | 35.00 | 35.50 | 35.50 | 271,987 |
| Mar 25, 2024 | 36.75 | 37.00 | 35.30 | 36.25 | 36.25 | 179,295 |
| Mar 22, 2024 | 36.75 | 37.45 | 36.58 | 36.75 | 36.75 | 63,808 |
| Mar 21, 2024 | 36.75 | 37.50 | 36.00 | 36.75 | 36.75 | 359,291 |
| Mar 20, 2024 | 36.75 | 37.50 | 36.00 | 36.75 | 36.75 | 75,078 |
| Mar 19, 2024 | 37.50 | 38.00 | 36.00 | 36.75 | 36.75 | 5,514,948 |
| Mar 18, 2024 | 37.50 | 37.97 | 37.01 | 37.50 | 37.50 | 49,442 |
| Mar 15, 2024 | 37.50 | 37.99 | 37.01 | 37.50 | 37.50 | 59,893 |
| Mar 14, 2024 | 36.25 | 38.00 | 35.50 | 37.50 | 37.50 | 1,097,521 |
| Mar 13, 2024 | 36.75 | 36.99 | 35.50 | 36.25 | 36.25 | 76,728 |
| Mar 12, 2024 | 37.50 | 37.19 | 36.01 | 36.75 | 36.75 | 2,660,510 |
| Mar 11, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 108,486 |
| Mar 8, 2024 | 37.00 | 38.00 | 36.09 | 37.50 | 37.50 | 11,121,180 |
| Mar 7, 2024 | 37.50 | 38.00 | 36.05 | 37.00 | 37.00 | 960,470 |
| Mar 6, 2024 | 35.75 | 38.00 | 34.38 | 38.00 | 38.00 | 3,034,492 |
| Mar 5, 2024 | 33.25 | 36.00 | 33.03 | 35.75 | 35.75 | 2,495,381 |
| Mar 4, 2024 | 30.75 | 33.50 | 30.00 | 33.25 | 33.25 | 768,740 |
| Mar 1, 2024 | 29.75 | 31.50 | 29.50 | 31.00 | 31.00 | 979,397 |
| Feb 29, 2024 | 29.75 | 30.00 | 29.20 | 29.75 | 29.75 | 117,402 |
| Feb 28, 2024 | 30.25 | 30.50 | 29.50 | 29.75 | 29.75 | 188,512 |
| Feb 27, 2024 | 30.75 | 31.00 | 29.12 | 30.25 | 30.25 | 622,024 |
| Feb 26, 2024 | 31.25 | 31.50 | 30.50 | 30.75 | 30.75 | 73,317 |
| Feb 23, 2024 | 33.25 | 33.50 | 31.00 | 31.50 | 31.50 | 801,546 |
| Feb 22, 2024 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | 178,954 |
| Feb 21, 2024 | 33.25 | 33.49 | 33.05 | 33.25 | 33.25 | 290,896 |
| Feb 20, 2024 | 34.25 | 34.50 | 33.00 | 33.50 | 33.50 | 221,085 |
| Feb 19, 2024 | 34.40 | 34.80 | 34.00 | 34.25 | 34.25 | 208,977 |
| Feb 16, 2024 | 34.50 | 35.00 | 34.00 | 34.60 | 34.60 | 102,771 |
| Feb 15, 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 193,869 |
| Feb 14, 2024 | 33.50 | 35.00 | 33.54 | 34.50 | 34.50 | 173,968 |
| Feb 13, 2024 | 33.75 | 34.00 | 32.00 | 34.00 | 34.00 | 1,048,319 |
| Feb 12, 2024 | 35.00 | 36.50 | 33.00 | 34.00 | 34.00 | 463,785 |
| Feb 9, 2024 | 36.25 | 36.50 | 33.00 | 35.00 | 35.00 | 1,432,231 |
| Feb 8, 2024 | 37.25 | 37.50 | 36.01 | 36.20 | 36.20 | 427,018 |
| Feb 7, 2024 | 41.25 | 41.38 | 37.00 | 37.25 | 37.25 | 1,235,324 |
| Feb 6, 2024 | 41.75 | 42.50 | 41.00 | 41.25 | 41.25 | 320,296 |
| Feb 5, 2024 | 41.75 | 42.50 | 41.04 | 41.75 | 41.75 | 48,863 |
| Feb 2, 2024 | 42.25 | 43.00 | 41.00 | 41.75 | 41.75 | 410,044 |
| Feb 1, 2024 | 42.25 | 43.00 | 41.50 | 42.25 | 42.25 | 138,810 |
| Jan 31, 2024 | 41.75 | 43.00 | 41.50 | 42.00 | 42.00 | 635,642 |
| Jan 30, 2024 | 41.25 | 42.80 | 41.00 | 42.80 | 42.80 | 71,431 |
| Jan 29, 2024 | 41.25 | 41.50 | 41.01 | 41.25 | 41.25 | 64,609 |
| Jan 26, 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 203,037 |
| Jan 25, 2024 | 41.25 | 41.50 | 40.65 | 41.25 | 41.25 | 215,100 |
| Jan 24, 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 88,519 |
| Jan 23, 2024 | 41.50 | 42.00 | 41.00 | 41.25 | 41.25 | 183,964 |
| Jan 22, 2024 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | 162,664 |
| Jan 19, 2024 | 42.50 | 43.00 | 41.00 | 41.50 | 41.50 | 190,605 |
| Jan 18, 2024 | 42.50 | 43.94 | 42.00 | 42.50 | 42.50 | 92,102 |
| Jan 17, 2024 | 41.75 | 43.00 | 41.04 | 42.50 | 42.50 | 209,609 |
| Jan 16, 2024 | 43.50 | 44.00 | 41.00 | 41.75 | 41.75 | 274,657 |
| Jan 15, 2024 | 43.45 | 44.50 | 43.00 | 43.50 | 43.50 | 249,534 |
| Jan 12, 2024 | 44.75 | 45.00 | 43.38 | 44.00 | 44.00 | 220,067 |
| Jan 11, 2024 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | 130,486 |
| Jan 10, 2024 | 44.75 | 45.00 | 44.50 | 44.75 | 44.75 | 1,030,455 |
| Jan 9, 2024 | 43.50 | 44.84 | 43.50 | 44.00 | 44.00 | 1,587,528 |
| Jan 8, 2024 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | 458,338 |
| Jan 5, 2024 | 44.25 | 45.00 | 43.75 | 44.00 | 44.00 | 105,735 |
| Jan 4, 2024 | 46.00 | 46.50 | 43.22 | 44.25 | 44.25 | 866,178 |
| Jan 3, 2024 | 48.25 | 48.50 | 45.00 | 46.00 | 46.00 | 505,351 |
| Jan 2, 2024 | 45.50 | 50.00 | 45.00 | 48.10 | 48.10 | 4,006,538 |
| Dec 29, 2023 | 41.00 | 46.55 | 41.00 | 46.00 | 46.00 | 1,169,526 |
| Dec 28, 2023 | 36.75 | 42.00 | 36.50 | 41.75 | 41.75 | 759,995 |
| Dec 27, 2023 | 36.75 | 37.40 | 36.52 | 36.75 | 36.75 | 109,605 |
| Dec 22, 2023 | 36.50 | 37.44 | 36.00 | 36.75 | 36.75 | 63,192 |
| Dec 21, 2023 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 117,028 |
| Dec 20, 2023 | 36.25 | 37.00 | 35.60 | 36.50 | 36.50 | 159,411 |
| Dec 19, 2023 | 34.75 | 36.97 | 34.50 | 36.25 | 36.25 | 227,779 |
| Dec 18, 2023 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 442,870 |
| Dec 15, 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 199,580 |
| Dec 14, 2023 | 34.25 | 35.00 | 34.00 | 34.10 | 34.10 | 398,276 |
| Dec 13, 2023 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 631,814 |
| Dec 12, 2023 | 36.50 | 37.00 | 34.00 | 34.25 | 34.25 | 1,459,743 |
| Dec 11, 2023 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | 534,126 |
| Dec 8, 2023 | 33.75 | 38.00 | 34.00 | 37.50 | 37.50 | 1,381,364 |
| Dec 7, 2023 | 32.50 | 34.00 | 32.00 | 33.75 | 33.75 | 293,922 |
| Dec 6, 2023 | 32.50 | 32.96 | 32.00 | 32.50 | 32.50 | 148,749 |
| Dec 5, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 68,371 |
| Dec 4, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 122,797 |
| Dec 1, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 108,213 |
| Nov 30, 2023 | 32.25 | 33.00 | 32.00 | 32.50 | 32.50 | 222,141 |
| Nov 29, 2023 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 107,995 |
| Nov 28, 2023 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 105,847 |
| Nov 27, 2023 | 32.25 | 32.50 | 32.00 | 32.10 | 32.10 | 155,340 |
| Nov 24, 2023 | 32.50 | 33.00 | 32.03 | 32.25 | 32.25 | 152,470 |
| Nov 23, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 100,530 |
| Nov 22, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 332,622 |
| Nov 21, 2023 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | 72,786 |
| Nov 20, 2023 | 32.75 | 33.00 | 32.01 | 32.75 | 32.75 | 299,759 |
| Nov 17, 2023 | 32.75 | 33.50 | 32.50 | 32.75 | 32.75 | 231,229 |
| Nov 16, 2023 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 392,283 |
| Nov 15, 2023 | 33.00 | 33.50 | 32.50 | 33.00 | 33.00 | 291,069 |
| Nov 14, 2023 | 33.00 | 33.47 | 32.50 | 32.50 | 32.50 | 312,338 |
| Nov 13, 2023 | 32.75 | 33.50 | 32.50 | 33.00 | 33.00 | 119,302 |
| Nov 10, 2023 | 33.75 | 34.50 | 32.62 | 32.75 | 32.75 | 146,523 |
| Nov 9, 2023 | 34.50 | 36.00 | 33.00 | 33.75 | 33.75 | 325,602 |
| Nov 8, 2023 | 35.50 | 36.00 | 34.01 | 35.00 | 35.00 | 431,294 |
| Nov 7, 2023 | 33.25 | 36.00 | 33.49 | 35.60 | 35.60 | 1,484,414 |
| Nov 6, 2023 | 32.75 | 33.50 | 32.64 | 33.25 | 33.25 | 292,125 |
| Nov 3, 2023 | 32.75 | 33.00 | 32.50 | 32.75 | 32.75 | 218,412 |
| Nov 2, 2023 | 32.50 | 33.00 | 32.02 | 32.50 | 32.50 | 834,891 |
| Nov 1, 2023 | 33.50 | 33.84 | 32.03 | 32.50 | 32.50 | 571,474 |
| Oct 31, 2023 | 32.25 | 33.00 | 31.51 | 32.50 | 32.50 | 450,001 |
| Oct 30, 2023 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | 108,346 |
| Oct 27, 2023 | 33.00 | 33.00 | 32.50 | 32.75 | 32.75 | 315,721 |
| Oct 26, 2023 | 33.75 | 33.97 | 32.50 | 33.00 | 33.00 | 110,295 |
| Oct 25, 2023 | 33.50 | 34.90 | 33.50 | 33.75 | 33.75 | 1,167,050 |
Related Tickers
SEQUA.BR Sequana Medical NV
0.9900
+2.06%
VIVE Viveve Medical, Inc.
0.0005
+25.00%
AIMD Ainos, Inc.
0.5600
+3.74%
SN.L Smith & Nephew plc
1,088.00
-3.03%
AEMD Aethlon Medical, Inc.
0.3750
+1.35%
QSI Quantum-Si incorporated
0.7450
-3.93%
TELA TELA Bio, Inc.
2.8600
+10.85%
PODD Insulet Corporation
233.63
-1.68%
PACB Pacific Biosciences of California, Inc.
1.7700
+2.91%
DXCM DexCom, Inc.
73.44
-1.88%