NasdaqCM - Delayed Quote USD
Lifeward Ltd. (LFWD)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 5:56 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 17,700 |
| Oct 24, 2024 | 2.4000 | 2.4800 | 2.3790 | 2.4500 | 2.4500 | 12,300 |
| Oct 23, 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 25,100 |
| Oct 22, 2024 | 2.4900 | 2.5100 | 2.3300 | 2.4200 | 2.4200 | 74,400 |
| Oct 21, 2024 | 2.6000 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 29,600 |
| Oct 18, 2024 | 2.7600 | 2.8500 | 2.6700 | 2.6900 | 2.6900 | 19,000 |
| Oct 17, 2024 | 2.6100 | 2.8500 | 2.4900 | 2.7600 | 2.7600 | 59,300 |
| Oct 16, 2024 | 2.5800 | 2.7000 | 2.4510 | 2.6600 | 2.6600 | 73,600 |
| Oct 15, 2024 | 2.7000 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 101,900 |
| Oct 14, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 77,500 |
| Oct 11, 2024 | 2.8900 | 2.9600 | 2.8410 | 2.8700 | 2.8700 | 46,900 |
| Oct 10, 2024 | 3.1000 | 3.1000 | 2.9620 | 3.0000 | 3.0000 | 20,500 |
| Oct 9, 2024 | 3.0000 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 19,700 |
| Oct 8, 2024 | 3.0700 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 13,200 |
| Oct 7, 2024 | 3.0600 | 3.1500 | 3.0500 | 3.1100 | 3.1100 | 17,900 |
| Oct 4, 2024 | 3.1080 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 11,000 |
| Oct 3, 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 25,000 |
| Oct 2, 2024 | 3.1200 | 3.1590 | 3.0700 | 3.1000 | 3.1000 | 21,200 |
| Oct 1, 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1200 | 3.1200 | 9,300 |
| Sep 30, 2024 | 3.1500 | 3.2600 | 3.1500 | 3.2600 | 3.2600 | 23,900 |
| Sep 27, 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1500 | 3.1500 | 17,500 |
| Sep 26, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 16,700 |
| Sep 25, 2024 | 3.1100 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 15,800 |
| Sep 24, 2024 | 3.1600 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 10,600 |
| Sep 23, 2024 | 3.2300 | 3.2300 | 3.1010 | 3.1300 | 3.1300 | 13,300 |
| Sep 20, 2024 | 3.1300 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 21,800 |
| Sep 19, 2024 | 3.1600 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 18,700 |
| Sep 18, 2024 | 3.1700 | 3.2500 | 3.1600 | 3.1800 | 3.1800 | 13,300 |
| Sep 17, 2024 | 3.2650 | 3.2650 | 3.1550 | 3.1550 | 3.1550 | 12,900 |
| Sep 16, 2024 | 3.2700 | 3.3050 | 3.1800 | 3.1800 | 3.1800 | 21,500 |
| Sep 13, 2024 | 3.1600 | 3.3500 | 3.1600 | 3.3500 | 3.3500 | 13,200 |
| Sep 12, 2024 | 3.1900 | 3.2900 | 3.1600 | 3.2700 | 3.2700 | 19,100 |
| Sep 11, 2024 | 3.1200 | 3.1900 | 3.0600 | 3.1900 | 3.1900 | 17,500 |
| Sep 10, 2024 | 3.0100 | 3.2250 | 3.0100 | 3.1630 | 3.1630 | 20,200 |
| Sep 9, 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 21,700 |
| Sep 6, 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 25,100 |
| Sep 5, 2024 | 3.2700 | 3.2700 | 3.1700 | 3.2300 | 3.2300 | 6,500 |
| Sep 4, 2024 | 3.1100 | 3.2800 | 3.0700 | 3.1500 | 3.1500 | 38,300 |
| Sep 3, 2024 | 3.3200 | 3.4000 | 3.2500 | 3.2600 | 3.2600 | 15,300 |
| Aug 30, 2024 | 3.3100 | 3.4200 | 3.2600 | 3.4200 | 3.4200 | 37,300 |
| Aug 29, 2024 | 3.2700 | 3.4100 | 3.2700 | 3.3600 | 3.3600 | 18,600 |
| Aug 28, 2024 | 3.3200 | 3.3900 | 3.2510 | 3.3100 | 3.3100 | 24,900 |
| Aug 27, 2024 | 3.3800 | 3.4300 | 3.3450 | 3.4200 | 3.4200 | 13,100 |
| Aug 26, 2024 | 3.5000 | 3.5500 | 3.3100 | 3.4400 | 3.4400 | 29,100 |
| Aug 23, 2024 | 3.6100 | 3.6800 | 3.4730 | 3.5220 | 3.5220 | 32,600 |
| Aug 22, 2024 | 3.6900 | 3.6900 | 3.4600 | 3.5100 | 3.5100 | 37,000 |
| Aug 21, 2024 | 3.6300 | 3.7400 | 3.6210 | 3.6900 | 3.6900 | 12,900 |
| Aug 20, 2024 | 3.6400 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 7,900 |
| Aug 19, 2024 | 3.7500 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 16,100 |
| Aug 16, 2024 | 4.1100 | 4.1100 | 3.5800 | 3.7200 | 3.7200 | 73,500 |
| Aug 15, 2024 | 3.0300 | 4.2900 | 3.0300 | 4.0700 | 4.0700 | 283,500 |
| Aug 14, 2024 | 3.1600 | 3.2300 | 3.0000 | 3.1150 | 3.1150 | 46,100 |
| Aug 13, 2024 | 3.3900 | 3.3900 | 3.1510 | 3.1700 | 3.1700 | 59,300 |
| Aug 12, 2024 | 3.4400 | 3.4800 | 3.1900 | 3.4000 | 3.4000 | 13,100 |
| Aug 9, 2024 | 3.8300 | 3.8300 | 3.4000 | 3.4400 | 3.4400 | 36,300 |
| Aug 8, 2024 | 3.7800 | 3.7960 | 3.5700 | 3.6800 | 3.6800 | 38,200 |
| Aug 7, 2024 | 3.8400 | 3.8400 | 3.6500 | 3.6700 | 3.6700 | 24,100 |
| Aug 6, 2024 | 3.6800 | 3.8400 | 3.6460 | 3.7700 | 3.7700 | 19,100 |
| Aug 5, 2024 | 3.6600 | 3.7400 | 3.5300 | 3.6780 | 3.6780 | 32,300 |
| Aug 2, 2024 | 4.2200 | 4.2200 | 3.7300 | 3.8000 | 3.8000 | 110,900 |
| Aug 1, 2024 | 4.4800 | 4.4800 | 4.3200 | 4.4210 | 4.4210 | 21,200 |
| Jul 31, 2024 | 4.6300 | 4.6500 | 4.2500 | 4.5800 | 4.5800 | 52,700 |
| Jul 30, 2024 | 4.6300 | 4.7700 | 4.2100 | 4.5400 | 4.5400 | 184,000 |
| Jul 29, 2024 | 4.0700 | 4.6600 | 4.0500 | 4.5740 | 4.5740 | 108,000 |
| Jul 26, 2024 | 3.8600 | 4.1900 | 3.8100 | 4.1900 | 4.1900 | 27,000 |
| Jul 25, 2024 | 3.7500 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 10,900 |
| Jul 24, 2024 | 3.8100 | 3.9800 | 3.7500 | 3.8000 | 3.8000 | 14,800 |
| Jul 23, 2024 | 3.8500 | 3.8500 | 3.7470 | 3.8100 | 3.8100 | 8,100 |
| Jul 22, 2024 | 3.8500 | 3.8700 | 3.7100 | 3.8000 | 3.8000 | 24,900 |
| Jul 19, 2024 | 3.9300 | 3.9300 | 3.6500 | 3.8000 | 3.8000 | 37,400 |
| Jul 18, 2024 | 3.9000 | 3.9800 | 3.7960 | 3.9300 | 3.9300 | 11,800 |
| Jul 17, 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9700 | 3.9700 | 29,200 |
| Jul 16, 2024 | 3.9000 | 3.9600 | 3.7900 | 3.9300 | 3.9300 | 25,600 |
| Jul 15, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 17,200 |
| Jul 12, 2024 | 3.9000 | 3.9500 | 3.7040 | 3.8800 | 3.8800 | 22,800 |
| Jul 11, 2024 | 3.9500 | 3.9500 | 3.6900 | 3.9200 | 3.9200 | 21,700 |
| Jul 10, 2024 | 3.7900 | 3.9500 | 3.6100 | 3.9500 | 3.9500 | 33,900 |
| Jul 9, 2024 | 3.7300 | 3.8800 | 3.6000 | 3.8200 | 3.8200 | 21,200 |
| Jul 8, 2024 | 3.7400 | 3.8600 | 3.7300 | 3.7700 | 3.7700 | 25,700 |
| Jul 5, 2024 | 3.6000 | 3.8100 | 3.6000 | 3.7000 | 3.7000 | 15,000 |
| Jul 3, 2024 | 3.4100 | 3.8500 | 3.4100 | 3.7000 | 3.7000 | 15,200 |
| Jul 2, 2024 | 3.7200 | 3.8000 | 3.5180 | 3.6400 | 3.6400 | 42,900 |
| Jul 1, 2024 | 3.9100 | 3.9800 | 3.7500 | 3.7800 | 3.7800 | 21,900 |
| Jun 28, 2024 | 3.9700 | 4.0100 | 3.7600 | 4.0100 | 4.0100 | 30,000 |
| Jun 27, 2024 | 4.0100 | 4.0550 | 3.9000 | 3.9600 | 3.9600 | 31,300 |
| Jun 26, 2024 | 4.0100 | 4.0900 | 4.0100 | 4.0550 | 4.0550 | 8,900 |
| Jun 25, 2024 | 4.0800 | 4.1400 | 4.0100 | 4.0700 | 4.0700 | 20,000 |
| Jun 24, 2024 | 4.0900 | 4.2000 | 4.0100 | 4.0900 | 4.0900 | 19,500 |
| Jun 21, 2024 | 4.1200 | 4.1900 | 4.0800 | 4.1400 | 4.1400 | 17,900 |
| Jun 20, 2024 | 4.1300 | 4.3000 | 4.0850 | 4.1900 | 4.1900 | 28,200 |
| Jun 18, 2024 | 4.3300 | 4.3800 | 4.1100 | 4.2100 | 4.2100 | 45,500 |
| Jun 17, 2024 | 4.4300 | 4.4350 | 4.3000 | 4.3700 | 4.3700 | 16,900 |
| Jun 14, 2024 | 4.5400 | 4.6000 | 4.4100 | 4.4800 | 4.4800 | 23,700 |
| Jun 13, 2024 | 4.6500 | 4.6900 | 4.5400 | 4.5400 | 4.5400 | 6,000 |
| Jun 12, 2024 | 4.6900 | 4.6900 | 4.6000 | 4.6600 | 4.6600 | 13,200 |
| Jun 11, 2024 | 4.6000 | 4.6500 | 4.5230 | 4.6500 | 4.6500 | 11,700 |
| Jun 10, 2024 | 4.6100 | 4.6300 | 4.4940 | 4.6000 | 4.6000 | 7,800 |
| Jun 7, 2024 | 4.5200 | 4.6300 | 4.5060 | 4.6000 | 4.6000 | 11,300 |
| Jun 6, 2024 | 4.5100 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 14,300 |
| Jun 5, 2024 | 4.5900 | 4.5900 | 4.4200 | 4.5600 | 4.5600 | 20,600 |
| Jun 4, 2024 | 4.6300 | 4.6300 | 4.5000 | 4.5500 | 4.5500 | 9,300 |
| Jun 3, 2024 | 4.6000 | 4.6130 | 4.4700 | 4.5800 | 4.5800 | 7,400 |
| May 31, 2024 | 4.4300 | 4.5800 | 4.3000 | 4.5800 | 4.5800 | 20,400 |
| May 30, 2024 | 4.5000 | 4.6100 | 4.4000 | 4.4800 | 4.4800 | 6,800 |
| May 29, 2024 | 4.4800 | 4.6300 | 4.3500 | 4.5000 | 4.5000 | 9,600 |
| May 28, 2024 | 4.7000 | 5.0500 | 4.3000 | 4.6400 | 4.6400 | 77,800 |
| May 24, 2024 | 4.9300 | 4.9300 | 4.6500 | 4.7200 | 4.7200 | 44,700 |
| May 23, 2024 | 5.0100 | 5.0700 | 4.9200 | 4.9900 | 4.9900 | 21,900 |
| May 22, 2024 | 4.9700 | 5.1100 | 4.9600 | 5.0100 | 5.0100 | 15,300 |
| May 21, 2024 | 4.9100 | 5.2170 | 4.8800 | 5.0700 | 5.0700 | 49,000 |
| May 20, 2024 | 4.9500 | 5.1700 | 4.8900 | 5.0000 | 5.0000 | 47,900 |
| May 17, 2024 | 5.0000 | 5.2500 | 4.9800 | 5.0600 | 5.0600 | 26,000 |
| May 16, 2024 | 5.0400 | 5.2290 | 4.8700 | 5.0600 | 5.0600 | 51,000 |
| May 15, 2024 | 5.2400 | 5.2400 | 4.8730 | 5.0500 | 5.0500 | 41,600 |
| May 14, 2024 | 5.1600 | 5.2300 | 4.9980 | 5.1900 | 5.1900 | 28,200 |
| May 13, 2024 | 5.0300 | 5.1300 | 5.0000 | 5.0200 | 5.0200 | 12,900 |
| May 10, 2024 | 5.1110 | 5.1700 | 4.9790 | 5.0400 | 5.0400 | 15,500 |
| May 9, 2024 | 5.2300 | 5.2300 | 4.9300 | 5.1600 | 5.1600 | 22,200 |
| May 8, 2024 | 4.7200 | 5.2800 | 4.7200 | 5.1800 | 5.1800 | 55,500 |
| May 7, 2024 | 4.7700 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 9,800 |
| May 6, 2024 | 4.7000 | 4.9500 | 4.6400 | 4.8500 | 4.8500 | 16,700 |
| May 3, 2024 | 4.7700 | 4.8700 | 4.7600 | 4.8700 | 4.8700 | 7,000 |
| May 2, 2024 | 4.8400 | 4.8400 | 4.6100 | 4.7700 | 4.7700 | 13,200 |
| May 1, 2024 | 4.6600 | 4.7900 | 4.6510 | 4.7500 | 4.7500 | 21,600 |
| Apr 30, 2024 | 4.7500 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 12,100 |
| Apr 29, 2024 | 4.7900 | 4.8000 | 4.6430 | 4.7700 | 4.7700 | 14,900 |
| Apr 26, 2024 | 4.7200 | 4.8700 | 4.6400 | 4.7500 | 4.7500 | 27,800 |
| Apr 25, 2024 | 4.7200 | 4.8800 | 4.6300 | 4.7200 | 4.7200 | 9,300 |
| Apr 24, 2024 | 4.8600 | 4.9480 | 4.6100 | 4.7500 | 4.7500 | 12,600 |
| Apr 23, 2024 | 4.8500 | 4.9900 | 4.5000 | 4.8900 | 4.8900 | 43,000 |
| Apr 22, 2024 | 4.9500 | 4.9500 | 4.7600 | 4.8900 | 4.8900 | 14,400 |
| Apr 19, 2024 | 4.7700 | 4.9700 | 4.7700 | 4.7800 | 4.7800 | 36,100 |
| Apr 18, 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9800 | 4.9800 | 37,700 |
| Apr 17, 2024 | 5.0000 | 5.1360 | 4.8560 | 5.0000 | 5.0000 | 26,500 |
| Apr 16, 2024 | 4.9200 | 5.1830 | 4.8500 | 4.9900 | 4.9900 | 23,800 |
| Apr 15, 2024 | 5.4500 | 6.0000 | 4.9000 | 5.0000 | 5.0000 | 134,500 |
| Apr 12, 2024 | 5.4200 | 5.7700 | 5.1000 | 5.3550 | 5.3550 | 576,100 |
| Apr 11, 2024 | 5.0400 | 5.1200 | 4.8700 | 5.1200 | 5.1200 | 34,100 |
| Apr 10, 2024 | 5.0000 | 5.2360 | 5.0000 | 5.0400 | 5.0400 | 16,200 |
| Apr 9, 2024 | 5.2790 | 5.4600 | 5.0100 | 5.0600 | 5.0600 | 20,500 |
| Apr 8, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 59,800 |
| Apr 5, 2024 | 5.6100 | 5.7100 | 5.5300 | 5.5300 | 5.5300 | 20,000 |
| Apr 4, 2024 | 5.2800 | 5.8000 | 5.2800 | 5.6100 | 5.6100 | 22,400 |
| Apr 3, 2024 | 5.0400 | 5.4880 | 5.0400 | 5.4400 | 5.4400 | 25,000 |
| Apr 2, 2024 | 5.0900 | 5.1110 | 4.9300 | 5.0900 | 5.0900 | 28,500 |
| Apr 1, 2024 | 5.1500 | 5.2780 | 4.9600 | 5.0800 | 5.0800 | 46,300 |
| Mar 28, 2024 | 5.2100 | 5.3600 | 4.8000 | 5.2300 | 5.2300 | 53,400 |
| Mar 27, 2024 | 5.4300 | 5.4300 | 5.0200 | 5.1800 | 5.1800 | 27,700 |
| Mar 26, 2024 | 5.6500 | 5.8000 | 5.3000 | 5.4000 | 5.4000 | 67,500 |
| Mar 25, 2024 | 5.3800 | 5.7700 | 5.2470 | 5.6900 | 5.6900 | 68,600 |
| Mar 22, 2024 | 4.6800 | 5.4900 | 4.6800 | 5.3000 | 5.3000 | 123,200 |
| Mar 21, 2024 | 4.8600 | 5.0000 | 4.6700 | 4.7200 | 4.7200 | 53,500 |
| Mar 20, 2024 | 4.3700 | 4.9900 | 4.3000 | 4.8500 | 4.8500 | 80,600 |
| Mar 19, 2024 | 4.0800 | 4.4200 | 3.9000 | 4.3800 | 4.3800 | 79,800 |
| Mar 18, 2024 | 4.5100 | 4.5870 | 4.1400 | 4.1400 | 4.1400 | 124,700 |
| Mar 15, 2024 | 1:7 Stock Splits | |||||
| Mar 15, 2024 | 4.1500 | 4.9000 | 4.0200 | 4.7200 | 4.7200 | 169,100 |
| Mar 14, 2024 | 4.3330 | 4.8300 | 4.1300 | 4.2140 | 4.2140 | 93,471 |
| Mar 13, 2024 | 5.1100 | 5.2640 | 4.2280 | 4.4100 | 4.4100 | 187,600 |
| Mar 12, 2024 | 5.6630 | 5.6700 | 5.0400 | 5.0400 | 5.0400 | 37,429 |
| Mar 11, 2024 | 5.1450 | 5.9500 | 5.1450 | 5.5230 | 5.5230 | 75,986 |
| Mar 8, 2024 | 5.1800 | 5.4600 | 4.9700 | 5.0750 | 5.0750 | 44,357 |
| Mar 7, 2024 | 5.2570 | 5.5300 | 5.1170 | 5.2290 | 5.2290 | 61,086 |
| Mar 6, 2024 | 5.7400 | 5.8800 | 4.8300 | 5.3970 | 5.3970 | 116,457 |
| Mar 5, 2024 | 6.8600 | 7.0700 | 5.8100 | 5.8100 | 5.8100 | 134,829 |
| Mar 4, 2024 | 6.7200 | 7.7000 | 6.5100 | 6.8600 | 6.8600 | 96,686 |
| Mar 1, 2024 | 6.5800 | 6.8600 | 6.4120 | 6.6920 | 6.6920 | 89,343 |
| Feb 29, 2024 | 6.5380 | 6.5450 | 6.1600 | 6.5450 | 6.5450 | 15,614 |
| Feb 28, 2024 | 6.5100 | 6.5660 | 6.1600 | 6.2720 | 6.2720 | 19,686 |
| Feb 27, 2024 | 6.5800 | 6.6500 | 6.2020 | 6.5100 | 6.5100 | 45,943 |
| Feb 26, 2024 | 6.1740 | 6.6500 | 6.0970 | 6.4890 | 6.4890 | 21,029 |
| Feb 23, 2024 | 6.1600 | 6.3000 | 5.9500 | 6.1740 | 6.1740 | 20,400 |
| Feb 22, 2024 | 6.1600 | 6.4400 | 6.0200 | 6.1600 | 6.1600 | 12,043 |
| Feb 21, 2024 | 6.3000 | 6.5380 | 6.1600 | 6.3000 | 6.3000 | 12,200 |
| Feb 20, 2024 | 6.3000 | 6.4400 | 6.2650 | 6.4260 | 6.4260 | 7,071 |
| Feb 16, 2024 | 6.6500 | 6.7200 | 6.3980 | 6.3980 | 6.3980 | 11,014 |
| Feb 15, 2024 | 6.1740 | 6.6500 | 5.9780 | 6.6500 | 6.6500 | 19,486 |
| Feb 14, 2024 | 5.8800 | 6.3630 | 5.8800 | 6.3630 | 6.3630 | 22,657 |
| Feb 13, 2024 | 6.1600 | 6.1600 | 5.8800 | 5.9150 | 5.9150 | 18,314 |
| Feb 12, 2024 | 6.3700 | 6.6500 | 5.9290 | 6.1600 | 6.1600 | 72,671 |
| Feb 9, 2024 | 6.3700 | 6.7900 | 6.3700 | 6.5800 | 6.5800 | 9,057 |
| Feb 8, 2024 | 6.4470 | 6.8460 | 6.3700 | 6.4050 | 6.4050 | 19,214 |
| Feb 7, 2024 | 6.6290 | 6.9300 | 6.4470 | 6.7550 | 6.7550 | 12,471 |
| Feb 6, 2024 | 6.1600 | 6.6780 | 6.0900 | 6.5800 | 6.5800 | 24,757 |
| Feb 5, 2024 | 6.6500 | 6.6710 | 6.2300 | 6.3630 | 6.3630 | 28,114 |
| Feb 2, 2024 | 6.7900 | 6.8600 | 6.5800 | 6.7690 | 6.7690 | 12,100 |
| Feb 1, 2024 | 7.0700 | 7.0700 | 6.5100 | 6.7200 | 6.7200 | 35,543 |
| Jan 31, 2024 | 7.5600 | 7.7000 | 6.6640 | 7.0700 | 7.0700 | 47,514 |
| Jan 30, 2024 | 7.0000 | 7.8400 | 7.0000 | 7.4900 | 7.4900 | 27,500 |
| Jan 29, 2024 | 7.0700 | 7.7000 | 6.8600 | 7.3500 | 7.3500 | 43,043 |
| Jan 26, 2024 | 6.6500 | 7.0000 | 6.5800 | 6.9300 | 6.9300 | 10,957 |
| Jan 25, 2024 | 6.5800 | 6.8600 | 6.5800 | 6.7200 | 6.7200 | 17,386 |
| Jan 24, 2024 | 7.1400 | 7.1400 | 6.5520 | 6.7200 | 6.7200 | 32,500 |
| Jan 23, 2024 | 6.8600 | 7.2100 | 6.7900 | 7.0700 | 7.0700 | 20,286 |
| Jan 22, 2024 | 6.3630 | 6.8530 | 6.2300 | 6.8530 | 6.8530 | 37,300 |
| Jan 19, 2024 | 6.5100 | 6.7200 | 6.0900 | 6.3490 | 6.3490 | 38,629 |
| Jan 18, 2024 | 7.3500 | 7.3500 | 6.5310 | 6.5800 | 6.5800 | 59,800 |
| Jan 17, 2024 | 7.0700 | 7.4970 | 7.0700 | 7.2800 | 7.2800 | 25,986 |
| Jan 16, 2024 | 7.3500 | 7.5600 | 7.0000 | 7.2100 | 7.2100 | 64,857 |
| Jan 12, 2024 | 7.4900 | 7.9170 | 7.4200 | 7.5600 | 7.5600 | 61,343 |
| Jan 11, 2024 | 7.3500 | 7.4200 | 7.0000 | 7.2100 | 7.2100 | 66,986 |
| Jan 10, 2024 | 8.4000 | 8.5400 | 7.2800 | 7.5600 | 7.5600 | 111,600 |
| Jan 9, 2024 | 8.7500 | 8.8900 | 8.4000 | 8.5400 | 8.5400 | 56,786 |
| Jan 8, 2024 | 9.0300 | 9.1000 | 8.2600 | 8.7500 | 8.7500 | 149,343 |
| Jan 5, 2024 | 7.0700 | 8.9600 | 7.0700 | 8.6800 | 8.6800 | 205,429 |
| Jan 4, 2024 | 7.2800 | 7.5600 | 6.8600 | 7.1400 | 7.1400 | 88,343 |
| Jan 3, 2024 | 6.0900 | 7.5320 | 6.0900 | 7.0000 | 7.0000 | 308,600 |
| Jan 2, 2024 | 5.2500 | 6.2930 | 5.2500 | 6.2300 | 6.2300 | 70,214 |
| Dec 29, 2023 | 5.0400 | 5.4460 | 5.0400 | 5.4460 | 5.4460 | 57,114 |
| Dec 28, 2023 | 5.0400 | 5.3900 | 4.9700 | 5.2150 | 5.2150 | 30,886 |
| Dec 27, 2023 | 5.1100 | 5.2150 | 5.0400 | 5.0750 | 5.0750 | 24,800 |
| Dec 26, 2023 | 4.8300 | 5.2500 | 4.8300 | 5.1450 | 5.1450 | 36,471 |
| Dec 22, 2023 | 4.7320 | 4.9700 | 4.7320 | 4.9700 | 4.9700 | 24,343 |
| Dec 21, 2023 | 4.6620 | 4.9000 | 4.5500 | 4.8440 | 4.8440 | 22,729 |
| Dec 20, 2023 | 4.6200 | 4.6970 | 4.4100 | 4.6900 | 4.6900 | 32,314 |
| Dec 19, 2023 | 4.6900 | 4.7810 | 4.6270 | 4.6970 | 4.6970 | 25,829 |
| Dec 18, 2023 | 4.9000 | 4.9000 | 4.6900 | 4.7740 | 4.7740 | 31,800 |
| Dec 15, 2023 | 4.9560 | 4.9560 | 4.7670 | 4.9000 | 4.9000 | 16,700 |
| Dec 14, 2023 | 4.7600 | 5.0400 | 4.7600 | 4.9560 | 4.9560 | 55,857 |
| Dec 13, 2023 | 4.6900 | 4.8300 | 4.6270 | 4.6830 | 4.6830 | 30,029 |
| Dec 12, 2023 | 4.7250 | 4.7460 | 4.6200 | 4.7250 | 4.7250 | 14,429 |
| Dec 11, 2023 | 4.6900 | 4.7600 | 4.6620 | 4.7250 | 4.7250 | 16,629 |
| Dec 8, 2023 | 4.7600 | 4.7950 | 4.6200 | 4.6900 | 4.6900 | 17,000 |
| Dec 7, 2023 | 4.6200 | 4.8370 | 4.4800 | 4.7600 | 4.7600 | 19,129 |
| Dec 6, 2023 | 4.7180 | 4.9000 | 4.4800 | 4.6690 | 4.6690 | 72,943 |
| Dec 5, 2023 | 4.9420 | 5.1030 | 4.7950 | 4.9000 | 4.9000 | 31,029 |
| Dec 4, 2023 | 4.9210 | 4.9700 | 4.9000 | 4.9420 | 4.9420 | 18,329 |
| Dec 1, 2023 | 5.0680 | 5.1800 | 4.8930 | 4.9140 | 4.9140 | 30,243 |
| Nov 30, 2023 | 4.9700 | 5.1870 | 4.9350 | 5.1870 | 5.1870 | 20,900 |
| Nov 29, 2023 | 5.0400 | 5.2500 | 4.6200 | 4.9210 | 4.9210 | 141,129 |
| Nov 28, 2023 | 5.1100 | 5.1800 | 4.8650 | 5.0400 | 5.0400 | 32,414 |
| Nov 27, 2023 | 5.1730 | 5.2500 | 5.0820 | 5.1100 | 5.1100 | 21,843 |
| Nov 24, 2023 | 5.3200 | 5.3200 | 5.0750 | 5.2150 | 5.2150 | 20,300 |
| Nov 22, 2023 | 5.1100 | 5.2780 | 5.0750 | 5.2500 | 5.2500 | 33,700 |
| Nov 21, 2023 | 5.1800 | 5.1800 | 5.0400 | 5.1100 | 5.1100 | 20,757 |
| Nov 20, 2023 | 5.1520 | 5.3130 | 5.0400 | 5.1100 | 5.1100 | 37,171 |
| Nov 17, 2023 | 5.3200 | 5.3900 | 4.9490 | 5.2500 | 5.2500 | 34,586 |
| Nov 16, 2023 | 5.1100 | 5.4530 | 5.0400 | 5.3060 | 5.3060 | 42,743 |
| Nov 15, 2023 | 5.1800 | 5.2500 | 5.0400 | 5.1100 | 5.1100 | 31,600 |
| Nov 14, 2023 | 4.9000 | 5.2500 | 4.4870 | 5.0260 | 5.0260 | 76,414 |
| Nov 13, 2023 | 4.8650 | 5.1100 | 4.8650 | 4.9070 | 4.9070 | 41,029 |
| Nov 10, 2023 | 4.9210 | 5.1800 | 4.8370 | 4.9000 | 4.9000 | 38,843 |
| Nov 9, 2023 | 5.5300 | 5.5300 | 5.0050 | 5.0120 | 5.0120 | 31,329 |
| Nov 8, 2023 | 5.8100 | 5.8380 | 5.3900 | 5.5300 | 5.5300 | 39,829 |
| Nov 7, 2023 | 5.9500 | 5.9500 | 5.6770 | 5.8100 | 5.8100 | 21,957 |
| Nov 6, 2023 | 5.6000 | 5.9780 | 5.6000 | 5.7330 | 5.7330 | 72,986 |
| Nov 3, 2023 | 5.6700 | 5.7050 | 5.3200 | 5.5300 | 5.5300 | 18,671 |
| Nov 2, 2023 | 5.8100 | 5.8100 | 5.3900 | 5.5930 | 5.5930 | 38,000 |
| Nov 1, 2023 | 5.0890 | 5.7400 | 5.0890 | 5.3830 | 5.3830 | 32,200 |
| Oct 31, 2023 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | 5.2500 | 42,443 |
| Oct 30, 2023 | 4.4100 | 4.9000 | 4.3890 | 4.8090 | 4.8090 | 23,086 |
| Oct 27, 2023 | 4.3400 | 4.4800 | 4.3400 | 4.4450 | 4.4450 | 11,929 |
| Oct 26, 2023 | 4.4100 | 4.5500 | 4.3400 | 4.3960 | 4.3960 | 7,443 |
Related Tickers
MYO Myomo, Inc.
3.7600
-0.27%
XYLO Xylo Technologies Ltd.
3.2700
0.00%
DHAI DIH Holding US, Inc.
1.5000
0.00%
NPCE NeuroPace, Inc.
6.35
+5.13%
TLIS Talis Biomedical Corporation
1.6900
+0.60%
XTNT Xtant Medical Holdings, Inc.
0.5370
+0.52%
BWAY BrainsWay Ltd.
9.65
-0.31%
NSPR InspireMD, Inc.
2.4500
-1.21%
CNMD CONMED Corporation
62.15
-0.26%
IART Integra LifeSciences Holdings Corporation
18.95
+0.37%