NasdaqCM - Nasdaq Real Time Price USD
HeartSciences Inc. (HSCS)
As of 3:07 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3.2200 | 3.2200 | 3.0000 | 3.0450 | 3.0450 | 35,336 |
| Oct 24, 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 11,900 |
| Oct 23, 2024 | 3.4500 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 20,000 |
| Oct 22, 2024 | 3.5500 | 3.5750 | 3.4000 | 3.4600 | 3.4600 | 14,000 |
| Oct 21, 2024 | 3.5500 | 3.6500 | 3.3700 | 3.6400 | 3.6400 | 55,200 |
| Oct 18, 2024 | 3.2800 | 3.5700 | 3.2050 | 3.5600 | 3.5600 | 38,900 |
| Oct 17, 2024 | 3.5200 | 3.5200 | 3.1400 | 3.1800 | 3.1800 | 34,300 |
| Oct 16, 2024 | 3.5200 | 3.5700 | 3.3610 | 3.5700 | 3.5700 | 50,400 |
| Oct 15, 2024 | 3.5600 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 218,500 |
| Oct 14, 2024 | 3.4600 | 3.7150 | 3.3890 | 3.5800 | 3.5800 | 64,800 |
| Oct 11, 2024 | 3.8900 | 4.1000 | 3.3800 | 3.3800 | 3.3800 | 37,100 |
| Oct 10, 2024 | 4.1200 | 4.1200 | 3.8300 | 3.9200 | 3.9200 | 42,200 |
| Oct 9, 2024 | 4.0500 | 4.3000 | 4.0200 | 4.0900 | 4.0900 | 12,700 |
| Oct 8, 2024 | 4.4400 | 4.5000 | 4.0200 | 4.0600 | 4.0600 | 45,000 |
| Oct 7, 2024 | 4.3800 | 4.5000 | 4.3300 | 4.4600 | 4.4600 | 16,700 |
| Oct 4, 2024 | 4.3300 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 35,300 |
| Oct 3, 2024 | 4.5900 | 4.5900 | 4.2100 | 4.3900 | 4.3900 | 46,700 |
| Oct 2, 2024 | 4.7300 | 4.7900 | 4.6200 | 4.6800 | 4.6800 | 44,500 |
| Oct 1, 2024 | 4.7400 | 4.8450 | 4.5700 | 4.8000 | 4.8000 | 41,300 |
| Sep 30, 2024 | 4.8300 | 5.0000 | 4.2030 | 4.8500 | 4.8500 | 123,400 |
| Sep 27, 2024 | 4.6200 | 5.2990 | 4.6200 | 5.1900 | 5.1900 | 297,400 |
| Sep 26, 2024 | 4.3600 | 4.9900 | 4.1100 | 4.8700 | 4.8700 | 390,300 |
| Sep 25, 2024 | 4.0400 | 4.4750 | 3.9200 | 4.3700 | 4.3700 | 528,200 |
| Sep 24, 2024 | 4.1000 | 4.6000 | 3.6900 | 4.2500 | 4.2500 | 17,307,300 |
| Sep 23, 2024 | 2.9900 | 3.0500 | 2.9200 | 2.9400 | 2.9400 | 819,200 |
| Sep 20, 2024 | 2.9840 | 3.1600 | 2.9700 | 2.9900 | 2.9900 | 14,400 |
| Sep 19, 2024 | 2.7900 | 3.1390 | 2.7900 | 3.0900 | 3.0900 | 17,300 |
| Sep 18, 2024 | 2.8000 | 2.9070 | 2.6780 | 2.8100 | 2.8100 | 17,200 |
| Sep 17, 2024 | 3.1080 | 3.1080 | 2.8200 | 2.8800 | 2.8800 | 22,000 |
| Sep 16, 2024 | 2.9100 | 3.1800 | 2.8800 | 2.9000 | 2.9000 | 36,200 |
| Sep 13, 2024 | 2.8200 | 3.3200 | 2.8110 | 3.0400 | 3.0400 | 116,600 |
| Sep 12, 2024 | 3.0700 | 3.1100 | 2.5650 | 2.7900 | 2.7900 | 1,903,700 |
| Sep 11, 2024 | 2.8100 | 2.9500 | 2.5500 | 2.8200 | 2.8200 | 28,100 |
| Sep 10, 2024 | 2.8630 | 2.8800 | 2.3600 | 2.4800 | 2.4800 | 41,700 |
| Sep 9, 2024 | 3.0440 | 3.0440 | 2.8500 | 2.8500 | 2.8500 | 16,100 |
| Sep 6, 2024 | 3.2200 | 3.2350 | 2.9400 | 2.9400 | 2.9400 | 13,900 |
| Sep 5, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 7,000 |
| Sep 4, 2024 | 3.2200 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 7,400 |
| Sep 3, 2024 | 3.4000 | 3.4000 | 3.1600 | 3.2300 | 3.2300 | 3,400 |
| Aug 30, 2024 | 3.4000 | 3.5150 | 3.4000 | 3.4000 | 3.4000 | 1,300 |
| Aug 29, 2024 | 3.2700 | 3.4050 | 3.2000 | 3.2400 | 3.2400 | 13,900 |
| Aug 28, 2024 | 3.4000 | 3.4200 | 3.1900 | 3.2150 | 3.2150 | 16,600 |
| Aug 27, 2024 | 3.5590 | 3.5600 | 3.1600 | 3.2400 | 3.2400 | 7,500 |
| Aug 26, 2024 | 3.5800 | 3.8200 | 3.4000 | 3.4800 | 3.4800 | 17,600 |
| Aug 23, 2024 | 3.5500 | 3.7600 | 3.4330 | 3.7200 | 3.7200 | 21,400 |
| Aug 22, 2024 | 3.6600 | 3.8400 | 3.3800 | 3.4500 | 3.4500 | 17,500 |
| Aug 21, 2024 | 3.3630 | 3.8500 | 3.3630 | 3.5800 | 3.5800 | 55,700 |
| Aug 20, 2024 | 3.4800 | 3.5200 | 3.2600 | 3.5200 | 3.5200 | 33,100 |
| Aug 19, 2024 | 3.7200 | 3.8400 | 3.4200 | 3.5000 | 3.5000 | 28,200 |
| Aug 16, 2024 | 3.2300 | 3.7200 | 3.2100 | 3.5800 | 3.5800 | 22,600 |
| Aug 15, 2024 | 3.2800 | 3.3500 | 3.2400 | 3.2780 | 3.2780 | 7,700 |
| Aug 14, 2024 | 3.2780 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 7,200 |
| Aug 13, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2800 | 3.2800 | 7,300 |
| Aug 12, 2024 | 3.1500 | 3.4400 | 3.1500 | 3.1500 | 3.1500 | 29,300 |
| Aug 9, 2024 | 3.4900 | 3.4900 | 3.1600 | 3.2500 | 3.2500 | 12,600 |
| Aug 8, 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2000 | 3.2000 | 9,100 |
| Aug 7, 2024 | 3.4300 | 3.4300 | 3.1700 | 3.1700 | 3.1700 | 31,800 |
| Aug 6, 2024 | 3.1100 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 25,400 |
| Aug 5, 2024 | 3.6000 | 3.6000 | 3.0300 | 3.1650 | 3.1650 | 52,000 |
| Aug 2, 2024 | 3.9700 | 3.9700 | 3.5300 | 3.6000 | 3.6000 | 22,800 |
| Aug 1, 2024 | 3.9400 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 11,100 |
| Jul 31, 2024 | 3.8100 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 12,700 |
| Jul 30, 2024 | 4.1100 | 4.1400 | 3.7900 | 3.8300 | 3.8300 | 18,600 |
| Jul 29, 2024 | 4.4200 | 4.8000 | 4.1000 | 4.1100 | 4.1100 | 74,200 |
| Jul 26, 2024 | 3.8500 | 4.6200 | 3.8000 | 4.5800 | 4.5800 | 298,200 |
| Jul 25, 2024 | 3.8300 | 3.8900 | 3.7050 | 3.7500 | 3.7500 | 26,200 |
| Jul 24, 2024 | 3.7500 | 3.8900 | 3.7100 | 3.8200 | 3.8200 | 42,600 |
| Jul 23, 2024 | 3.8000 | 3.8200 | 3.7000 | 3.7800 | 3.7800 | 15,800 |
| Jul 22, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7100 | 3.7100 | 15,900 |
| Jul 19, 2024 | 3.9400 | 3.9400 | 3.5300 | 3.6400 | 3.6400 | 28,600 |
| Jul 18, 2024 | 4.0800 | 4.0800 | 3.8500 | 3.8900 | 3.8900 | 15,500 |
| Jul 17, 2024 | 4.0110 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 16,400 |
| Jul 16, 2024 | 4.0900 | 4.1800 | 3.8770 | 4.0300 | 4.0300 | 30,800 |
| Jul 15, 2024 | 4.1300 | 4.1300 | 3.9100 | 4.0300 | 4.0300 | 21,300 |
| Jul 12, 2024 | 3.9900 | 4.3500 | 3.8300 | 4.0600 | 4.0600 | 83,000 |
| Jul 11, 2024 | 4.8500 | 4.9500 | 3.4000 | 4.0400 | 4.0400 | 1,846,000 |
| Jul 10, 2024 | 4.6600 | 4.6600 | 4.3000 | 4.4200 | 4.4200 | 10,300 |
| Jul 9, 2024 | 4.2500 | 4.6800 | 4.0900 | 4.6700 | 4.6700 | 33,200 |
| Jul 8, 2024 | 4.4100 | 4.4200 | 3.8710 | 4.2400 | 4.2400 | 34,400 |
| Jul 5, 2024 | 4.7800 | 4.7800 | 4.0800 | 4.4100 | 4.4100 | 24,500 |
| Jul 3, 2024 | 5.1100 | 5.1100 | 4.6800 | 4.7500 | 4.7500 | 17,500 |
| Jul 2, 2024 | 5.0200 | 5.3000 | 4.8900 | 5.2100 | 5.2100 | 71,100 |
| Jul 1, 2024 | 5.1900 | 5.4350 | 5.0400 | 5.0600 | 5.0600 | 18,300 |
| Jun 28, 2024 | 5.3000 | 5.6000 | 5.1300 | 5.2100 | 5.2100 | 75,900 |
| Jun 27, 2024 | 5.1760 | 5.7700 | 5.0900 | 5.3000 | 5.3000 | 67,600 |
| Jun 26, 2024 | 5.1450 | 5.2600 | 5.1450 | 5.1800 | 5.1800 | 14,700 |
| Jun 25, 2024 | 5.3120 | 5.4900 | 5.2200 | 5.3500 | 5.3500 | 34,300 |
| Jun 24, 2024 | 5.2700 | 5.6300 | 5.2700 | 5.5500 | 5.5500 | 17,400 |
| Jun 21, 2024 | 5.1400 | 5.3400 | 5.1100 | 5.2500 | 5.2500 | 19,900 |
| Jun 20, 2024 | 5.4000 | 5.4000 | 5.1390 | 5.1500 | 5.1500 | 13,400 |
| Jun 18, 2024 | 5.2200 | 5.4050 | 5.1100 | 5.1100 | 5.1100 | 31,300 |
| Jun 17, 2024 | 5.5000 | 5.5900 | 5.2000 | 5.2900 | 5.2900 | 33,100 |
| Jun 14, 2024 | 5.4800 | 5.4900 | 5.2600 | 5.3800 | 5.3800 | 20,000 |
| Jun 13, 2024 | 5.4500 | 5.4500 | 5.2200 | 5.3100 | 5.3100 | 12,100 |
| Jun 12, 2024 | 5.4100 | 5.5100 | 5.2400 | 5.3000 | 5.3000 | 21,700 |
| Jun 11, 2024 | 5.5800 | 5.7400 | 5.2700 | 5.4810 | 5.4810 | 61,900 |
| Jun 10, 2024 | 5.6700 | 5.8200 | 5.5930 | 5.6500 | 5.6500 | 14,400 |
| Jun 7, 2024 | 5.6330 | 5.9000 | 5.5200 | 5.8300 | 5.8300 | 35,000 |
| Jun 6, 2024 | 5.3600 | 5.8400 | 5.2850 | 5.7400 | 5.7400 | 34,300 |
| Jun 5, 2024 | 5.3400 | 5.6900 | 5.2000 | 5.5500 | 5.5500 | 47,800 |
| Jun 4, 2024 | 5.6900 | 5.9700 | 5.1000 | 5.1500 | 5.1500 | 112,800 |
| Jun 3, 2024 | 5.5200 | 5.9000 | 5.5200 | 5.6900 | 5.6900 | 61,300 |
| May 31, 2024 | 6.4900 | 6.8100 | 5.4600 | 5.5000 | 5.5000 | 105,900 |
| May 30, 2024 | 6.9400 | 7.5700 | 6.6900 | 6.8100 | 6.8100 | 97,400 |
| May 29, 2024 | 6.4300 | 6.8400 | 6.3100 | 6.7920 | 6.7920 | 45,500 |
| May 28, 2024 | 6.1100 | 6.7000 | 6.1100 | 6.4100 | 6.4100 | 51,000 |
| May 24, 2024 | 5.5300 | 6.5900 | 5.5200 | 6.2000 | 6.2000 | 247,700 |
| May 23, 2024 | 5.3400 | 5.5500 | 5.2100 | 5.5300 | 5.5300 | 44,500 |
| May 22, 2024 | 5.5100 | 5.9800 | 5.2100 | 5.4200 | 5.4200 | 98,200 |
| May 21, 2024 | 5.9400 | 6.0700 | 5.5710 | 5.6300 | 5.6300 | 89,100 |
| May 20, 2024 | 6.8100 | 6.9500 | 5.8020 | 5.8800 | 5.8800 | 165,800 |
| May 17, 2024 | 1:100 Stock Splits | |||||
| May 17, 2024 | 8.7000 | 8.7040 | 6.8300 | 6.9700 | 6.9700 | 348,900 |
| May 16, 2024 | 8.8000 | 13.5000 | 7.8000 | 11.3000 | 11.3000 | 411,196 |
| May 15, 2024 | 8.3000 | 9.0000 | 7.4000 | 9.0000 | 9.0000 | 74,210 |
| May 14, 2024 | 7.4000 | 8.2000 | 7.2000 | 7.9000 | 7.9000 | 31,975 |
| May 13, 2024 | 7.5000 | 7.5000 | 6.8000 | 7.1000 | 7.1000 | 53,607 |
| May 10, 2024 | 8.7000 | 8.9000 | 8.7000 | 8.8000 | 8.8000 | 7,484 |
| May 9, 2024 | 9.0000 | 9.2000 | 8.7000 | 9.0000 | 9.0000 | 9,342 |
| May 8, 2024 | 8.6000 | 9.0000 | 8.5000 | 8.9000 | 8.9000 | 10,997 |
| May 7, 2024 | 9.1000 | 9.1000 | 8.5000 | 8.7000 | 8.7000 | 15,184 |
| May 6, 2024 | 9.1000 | 9.1000 | 8.6000 | 8.6000 | 8.6000 | 21,455 |
| May 3, 2024 | 9.4000 | 9.4000 | 8.8000 | 8.9000 | 8.9000 | 14,597 |
| May 2, 2024 | 9.3000 | 9.5000 | 9.1000 | 9.5000 | 9.5000 | 13,303 |
| May 1, 2024 | 9.4000 | 9.5000 | 9.1000 | 9.3000 | 9.3000 | 6,379 |
| Apr 30, 2024 | 9.4000 | 9.6000 | 9.1000 | 9.2000 | 9.2000 | 9,983 |
| Apr 29, 2024 | 9.5000 | 9.8000 | 9.2000 | 9.6000 | 9.6000 | 13,283 |
| Apr 26, 2024 | 9.7000 | 10.2000 | 9.4000 | 9.7000 | 9.7000 | 16,659 |
| Apr 25, 2024 | 10.0000 | 10.6000 | 9.6000 | 10.0000 | 10.0000 | 28,639 |
| Apr 24, 2024 | 11.8000 | 12.8000 | 10.4000 | 10.8000 | 10.8000 | 299,032 |
| Apr 23, 2024 | 10.0000 | 10.2000 | 9.8000 | 9.9000 | 9.9000 | 5,337 |
| Apr 22, 2024 | 10.2000 | 10.2000 | 9.8000 | 10.0000 | 10.0000 | 6,757 |
| Apr 19, 2024 | 10.5000 | 10.8000 | 9.9000 | 10.0000 | 10.0000 | 12,136 |
| Apr 18, 2024 | 10.1000 | 11.0000 | 9.9000 | 10.9000 | 10.9000 | 6,734 |
| Apr 17, 2024 | 10.3000 | 10.5000 | 10.0000 | 10.1000 | 10.1000 | 5,235 |
| Apr 16, 2024 | 10.2000 | 10.6000 | 9.1000 | 10.4000 | 10.4000 | 17,517 |
| Apr 15, 2024 | 10.8000 | 11.0000 | 10.1000 | 10.3000 | 10.3000 | 11,049 |
| Apr 12, 2024 | 10.6000 | 10.9000 | 10.1000 | 10.7000 | 10.7000 | 9,919 |
| Apr 11, 2024 | 11.1000 | 11.2000 | 10.6000 | 10.7000 | 10.7000 | 6,312 |
| Apr 10, 2024 | 12.0000 | 12.0000 | 10.5000 | 11.2000 | 11.2000 | 11,510 |
| Apr 9, 2024 | 10.6000 | 11.3000 | 10.6000 | 11.3000 | 11.3000 | 9,360 |
| Apr 8, 2024 | 10.7000 | 11.1000 | 10.5000 | 10.8000 | 10.8000 | 5,686 |
| Apr 5, 2024 | 10.5000 | 11.2000 | 10.5000 | 11.0000 | 11.0000 | 7,262 |
| Apr 4, 2024 | 10.5000 | 11.0000 | 10.4000 | 10.8000 | 10.8000 | 10,769 |
| Apr 3, 2024 | 10.8000 | 10.9000 | 10.3000 | 10.6000 | 10.6000 | 9,395 |
| Apr 2, 2024 | 11.4000 | 11.4000 | 10.2000 | 10.5000 | 10.5000 | 16,651 |
| Apr 1, 2024 | 11.8000 | 12.0000 | 11.0000 | 11.2000 | 11.2000 | 11,634 |
| Mar 28, 2024 | 12.0000 | 12.1000 | 11.5000 | 11.7000 | 11.7000 | 14,631 |
| Mar 27, 2024 | 11.8000 | 12.0000 | 11.6000 | 11.7000 | 11.7000 | 8,192 |
| Mar 26, 2024 | 12.3000 | 12.3000 | 11.7000 | 12.0000 | 12.0000 | 9,141 |
| Mar 25, 2024 | 12.0000 | 12.5000 | 12.0000 | 12.0000 | 12.0000 | 4,545 |
| Mar 22, 2024 | 12.0000 | 12.1000 | 11.8000 | 12.0000 | 12.0000 | 6,700 |
| Mar 21, 2024 | 12.3000 | 12.6000 | 11.8000 | 12.0000 | 12.0000 | 8,080 |
| Mar 20, 2024 | 12.9000 | 12.9000 | 12.2000 | 12.5000 | 12.5000 | 10,727 |
| Mar 19, 2024 | 12.0000 | 12.9000 | 11.7000 | 12.7000 | 12.7000 | 13,760 |
| Mar 18, 2024 | 13.2000 | 13.2000 | 12.0000 | 12.2000 | 12.2000 | 14,505 |
| Mar 15, 2024 | 12.6000 | 13.5000 | 12.6000 | 12.7000 | 12.7000 | 19,729 |
| Mar 14, 2024 | 11.8000 | 12.7000 | 11.8000 | 12.5000 | 12.5000 | 13,074 |
| Mar 13, 2024 | 11.6000 | 12.0000 | 11.5000 | 11.8000 | 11.8000 | 13,393 |
| Mar 12, 2024 | 12.0000 | 12.3000 | 11.3000 | 11.7000 | 11.7000 | 27,732 |
| Mar 11, 2024 | 12.3000 | 12.5000 | 11.7000 | 12.1000 | 12.1000 | 8,511 |
| Mar 8, 2024 | 13.0000 | 13.0000 | 11.6000 | 12.2000 | 12.2000 | 14,851 |
| Mar 7, 2024 | 13.0000 | 13.0000 | 12.0000 | 12.6000 | 12.6000 | 16,325 |
| Mar 6, 2024 | 14.0000 | 14.2000 | 12.3000 | 13.0000 | 13.0000 | 45,663 |
| Mar 5, 2024 | 13.5000 | 18.5000 | 12.8000 | 17.9000 | 17.9000 | 123,831 |
| Mar 4, 2024 | 12.0000 | 13.3000 | 12.0000 | 13.2000 | 13.2000 | 24,040 |
| Mar 1, 2024 | 11.7000 | 12.3000 | 11.5000 | 12.1000 | 12.1000 | 10,159 |
| Feb 29, 2024 | 11.7000 | 12.0000 | 11.3000 | 11.8000 | 11.8000 | 7,403 |
| Feb 28, 2024 | 12.2000 | 12.2000 | 11.5000 | 11.6000 | 11.6000 | 8,042 |
| Feb 27, 2024 | 11.9000 | 12.3000 | 11.4000 | 12.3000 | 12.3000 | 9,064 |
| Feb 26, 2024 | 12.3000 | 12.3000 | 11.5000 | 11.7000 | 11.7000 | 11,819 |
| Feb 23, 2024 | 11.7000 | 12.5000 | 11.7000 | 11.9000 | 11.9000 | 13,092 |
| Feb 22, 2024 | 12.0000 | 12.0000 | 11.7000 | 11.7000 | 11.7000 | 7,226 |
| Feb 21, 2024 | 12.0000 | 12.3000 | 11.7000 | 12.0000 | 12.0000 | 8,327 |
| Feb 20, 2024 | 12.3000 | 12.6000 | 11.8000 | 12.1000 | 12.1000 | 9,469 |
| Feb 16, 2024 | 12.7000 | 12.9000 | 12.3000 | 12.7000 | 12.7000 | 6,053 |
| Feb 15, 2024 | 12.0000 | 12.7000 | 12.0000 | 12.7000 | 12.7000 | 7,983 |
| Feb 14, 2024 | 12.0000 | 12.4000 | 11.5000 | 12.1000 | 12.1000 | 10,789 |
| Feb 13, 2024 | 12.6000 | 12.7000 | 11.5000 | 12.1000 | 12.1000 | 9,852 |
| Feb 12, 2024 | 13.2000 | 13.2000 | 12.5000 | 12.7000 | 12.7000 | 9,345 |
| Feb 9, 2024 | 12.8000 | 13.1000 | 12.3000 | 12.7000 | 12.7000 | 8,647 |
| Feb 8, 2024 | 12.7000 | 13.5000 | 12.3000 | 12.5000 | 12.5000 | 9,309 |
| Feb 7, 2024 | 13.0000 | 13.5000 | 12.6000 | 12.8000 | 12.8000 | 5,679 |
| Feb 6, 2024 | 13.0000 | 13.4000 | 12.6000 | 13.0000 | 13.0000 | 5,322 |
| Feb 5, 2024 | 13.2000 | 13.5000 | 12.6000 | 13.0000 | 13.0000 | 8,338 |
| Feb 2, 2024 | 13.9000 | 14.0000 | 13.2000 | 13.3000 | 13.3000 | 18,150 |
| Feb 1, 2024 | 14.8000 | 14.9000 | 13.8000 | 14.1000 | 14.1000 | 14,436 |
| Jan 31, 2024 | 13.4000 | 15.9000 | 13.4000 | 15.0000 | 15.0000 | 75,548 |
| Jan 30, 2024 | 13.5000 | 13.8000 | 12.7000 | 13.5000 | 13.5000 | 8,377 |
| Jan 29, 2024 | 13.8000 | 13.8000 | 12.3000 | 13.8000 | 13.8000 | 17,004 |
| Jan 26, 2024 | 13.0000 | 14.5000 | 12.7000 | 13.8000 | 13.8000 | 49,449 |
| Jan 25, 2024 | 12.6000 | 12.7000 | 12.0000 | 12.2000 | 12.2000 | 11,516 |
| Jan 24, 2024 | 12.1000 | 12.7000 | 11.9000 | 12.6000 | 12.6000 | 23,417 |
| Jan 23, 2024 | 12.6000 | 12.6000 | 12.0000 | 12.2000 | 12.2000 | 15,185 |
| Jan 22, 2024 | 12.0000 | 12.9000 | 11.1000 | 12.7000 | 12.7000 | 36,869 |
| Jan 19, 2024 | 11.2000 | 12.2000 | 11.2000 | 11.9000 | 11.9000 | 41,559 |
| Jan 18, 2024 | 13.5000 | 13.5000 | 11.1000 | 11.2000 | 11.2000 | 53,774 |
| Jan 17, 2024 | 13.8000 | 14.0000 | 12.5000 | 13.6000 | 13.6000 | 38,124 |
| Jan 16, 2024 | 15.0000 | 15.0000 | 13.8000 | 13.8000 | 13.8000 | 25,977 |
| Jan 12, 2024 | 14.1000 | 14.7000 | 13.8000 | 14.4000 | 14.4000 | 26,480 |
| Jan 11, 2024 | 15.4000 | 15.4000 | 13.6000 | 14.2000 | 14.2000 | 45,950 |
| Jan 10, 2024 | 15.4000 | 15.5000 | 14.6000 | 15.3000 | 15.3000 | 30,325 |
| Jan 9, 2024 | 15.8000 | 16.0000 | 14.8000 | 15.3000 | 15.3000 | 57,718 |
| Jan 8, 2024 | 16.9000 | 18.1000 | 15.9000 | 16.5000 | 16.5000 | 129,219 |
| Jan 5, 2024 | 15.5000 | 17.2000 | 14.2000 | 16.7000 | 16.7000 | 401,556 |
| Jan 4, 2024 | 16.7000 | 16.7000 | 15.4000 | 15.9000 | 15.9000 | 24,656 |
| Jan 3, 2024 | 16.7000 | 17.2000 | 16.2000 | 17.0000 | 17.0000 | 20,784 |
| Jan 2, 2024 | 16.5000 | 17.2000 | 16.5000 | 16.7000 | 16.7000 | 14,609 |
| Dec 29, 2023 | 17.0000 | 17.4000 | 16.6000 | 17.1000 | 17.1000 | 12,489 |
| Dec 28, 2023 | 16.3000 | 18.0000 | 16.3000 | 17.6000 | 17.6000 | 26,971 |
| Dec 27, 2023 | 17.2000 | 17.3000 | 16.1000 | 16.5000 | 16.5000 | 30,283 |
| Dec 26, 2023 | 17.2000 | 17.8000 | 16.6000 | 17.1000 | 17.1000 | 24,484 |
| Dec 22, 2023 | 15.9000 | 17.7000 | 15.6000 | 17.3000 | 17.3000 | 44,936 |
| Dec 21, 2023 | 16.2000 | 16.3000 | 15.4000 | 15.8000 | 15.8000 | 27,515 |
| Dec 20, 2023 | 16.5000 | 16.6000 | 15.7000 | 16.0000 | 16.0000 | 28,096 |
| Dec 19, 2023 | 16.2000 | 17.0000 | 16.1000 | 16.6000 | 16.6000 | 26,955 |
| Dec 18, 2023 | 17.3000 | 17.8000 | 16.0000 | 16.3000 | 16.3000 | 44,852 |
| Dec 15, 2023 | 18.0000 | 18.7000 | 16.2000 | 17.7000 | 17.7000 | 121,896 |
| Dec 14, 2023 | 16.6000 | 16.6000 | 15.4000 | 15.8000 | 15.8000 | 104,770 |
| Dec 13, 2023 | 16.4000 | 17.0000 | 16.0000 | 16.2000 | 16.2000 | 26,994 |
| Dec 12, 2023 | 16.5000 | 17.5000 | 16.0000 | 16.5000 | 16.5000 | 37,460 |
| Dec 11, 2023 | 15.3000 | 19.1000 | 15.3000 | 17.2000 | 17.2000 | 69,993 |
| Dec 8, 2023 | 18.0000 | 18.1000 | 15.0000 | 16.0000 | 16.0000 | 77,456 |
| Dec 7, 2023 | 18.5000 | 19.5000 | 17.7000 | 17.9000 | 17.9000 | 37,469 |
| Dec 6, 2023 | 18.0000 | 18.9000 | 17.3000 | 18.2000 | 18.2000 | 86,277 |
| Dec 5, 2023 | 24.0000 | 24.4000 | 19.2000 | 19.9000 | 19.9000 | 454,235 |
| Dec 4, 2023 | 21.5000 | 21.5000 | 18.5000 | 18.9000 | 18.9000 | 82,614 |
| Dec 1, 2023 | 22.1000 | 23.2000 | 21.5000 | 22.4000 | 22.4000 | 63,847 |
| Nov 30, 2023 | 24.6000 | 25.1000 | 22.8000 | 24.2000 | 24.2000 | 110,854 |
| Nov 29, 2023 | 23.2000 | 26.0000 | 22.4000 | 25.3000 | 25.3000 | 138,200 |
| Nov 28, 2023 | 26.6000 | 29.0000 | 24.2000 | 26.7000 | 26.7000 | 443,622 |
| Nov 27, 2023 | 24.2000 | 24.4000 | 19.3000 | 21.5000 | 21.5000 | 162,258 |
| Nov 24, 2023 | 22.5000 | 23.7000 | 20.7000 | 22.6000 | 22.6000 | 79,100 |
| Nov 22, 2023 | 24.2000 | 27.4000 | 21.5000 | 23.6000 | 23.6000 | 572,179 |
| Nov 21, 2023 | 18.7000 | 21.0000 | 17.0000 | 19.6000 | 19.6000 | 127,997 |
| Nov 20, 2023 | 19.0000 | 21.5000 | 17.7000 | 18.5000 | 18.5000 | 241,068 |
| Nov 17, 2023 | 16.0000 | 17.1000 | 15.5000 | 16.6000 | 16.6000 | 100,625 |
| Nov 16, 2023 | 16.9000 | 18.9000 | 15.0000 | 16.8000 | 16.8000 | 159,052 |
| Nov 15, 2023 | 22.3000 | 24.5000 | 14.5000 | 15.0000 | 15.0000 | 688,445 |
| Nov 14, 2023 | 15.9000 | 18.0000 | 15.5000 | 18.0000 | 18.0000 | 52,078 |
| Nov 13, 2023 | 16.7000 | 17.0000 | 15.5000 | 15.5000 | 15.5000 | 55,671 |
| Nov 10, 2023 | 18.5000 | 18.8000 | 15.5000 | 15.8000 | 15.8000 | 50,860 |
| Nov 9, 2023 | 21.3000 | 25.0000 | 17.7000 | 18.5000 | 18.5000 | 90,361 |
| Nov 8, 2023 | 50.0000 | 52.0000 | 20.0000 | 22.9000 | 22.9000 | 866,251 |
| Nov 7, 2023 | 16.0000 | 16.5000 | 14.9000 | 14.9000 | 14.9000 | 11,326 |
| Nov 6, 2023 | 24.9000 | 24.9000 | 14.5000 | 16.1000 | 16.1000 | 21,396 |
| Nov 3, 2023 | 21.0000 | 25.7000 | 19.5000 | 23.1000 | 23.1000 | 7,990 |
| Nov 2, 2023 | 23.1000 | 23.8000 | 21.1000 | 21.1000 | 21.1000 | 1,627 |
| Nov 1, 2023 | 23.9000 | 26.0000 | 20.1000 | 23.0000 | 23.0000 | 3,878 |
| Oct 31, 2023 | 24.6000 | 26.0000 | 23.1000 | 24.9000 | 24.9000 | 600 |
| Oct 30, 2023 | 25.3000 | 27.8000 | 24.1000 | 24.4000 | 24.4000 | 868 |
| Oct 27, 2023 | 25.0000 | 26.7000 | 24.5000 | 25.0000 | 25.0000 | 814 |
| Oct 26, 2023 | 24.6000 | 26.0000 | 23.2000 | 24.0000 | 24.0000 | 1,596 |
| Oct 25, 2023 | 30.0000 | 32.5000 | 23.1000 | 24.5000 | 24.5000 | 2,704 |
Related Tickers
INBS Intelligent Bio Solutions Inc.
1.5600
+8.33%
AIMD Ainos, Inc.
0.5640
+4.43%
SINT Sintx Technologies, Inc.
3.1500
-0.94%
TIVC Tivic Health Systems, Inc.
0.3070
+2.37%
BBLG Bone Biologics Corporation
1.7150
-0.29%
VVOS Vivos Therapeutics, Inc.
2.6786
+0.32%
TNON Tenon Medical, Inc.
3.6000
-1.64%
BJDX Bluejay Diagnostics, Inc.
0.1042
+4.71%
VERO Venus Concept Inc.
0.4750
-0.84%
AMIX Autonomix Medical, Inc.
7.89
-20.30%