Frankfurt - Delayed Quote EUR
UFP Technologies, Inc. (UFP.F)
At close: October 25 at 8:01 AM GMT+2
Currency in EUR 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 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
| Oct 24, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| Oct 23, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Oct 22, 2024 | 267.80 | 267.80 | 259.20 | 259.20 | 259.20 | 46 |
| Oct 21, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
| Oct 18, 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - |
| Oct 17, 2024 | 292.60 | 292.60 | 282.60 | 282.60 | 282.60 | 2 |
| Oct 16, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Oct 15, 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| Oct 14, 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| Oct 11, 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| Oct 10, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Oct 9, 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
| Oct 8, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 7, 2024 | 261.80 | 261.80 | 258.80 | 258.80 | 258.80 | 4 |
| Oct 4, 2024 | 264.20 | 264.20 | 261.60 | 261.60 | 261.60 | 4 |
| Oct 3, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| Oct 2, 2024 | 277.20 | 282.00 | 277.20 | 282.00 | 282.00 | 4 |
| Oct 1, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Sep 30, 2024 | 288.60 | 288.60 | 285.80 | 285.80 | 285.80 | 4 |
| Sep 27, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
| Sep 26, 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| Sep 25, 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| Sep 24, 2024 | 312.20 | 312.20 | 311.80 | 311.80 | 311.80 | 40 |
| Sep 23, 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| Sep 20, 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | - |
| Sep 19, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| Sep 18, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Sep 17, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Sep 16, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Sep 13, 2024 | 272.00 | 281.40 | 272.00 | 281.40 | 281.40 | 8 |
| Sep 12, 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
| Sep 11, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Sep 10, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| Sep 9, 2024 | 290.60 | 293.80 | 290.60 | 291.60 | 291.60 | 40 |
| Sep 6, 2024 | 292.80 | 292.80 | 292.40 | 292.40 | 292.40 | 4 |
| Sep 5, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 2 |
| Sep 4, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Sep 3, 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| Sep 2, 2024 | 307.40 | 307.40 | 307.00 | 307.00 | 307.00 | - |
| Aug 30, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| Aug 29, 2024 | 294.20 | 299.00 | 294.20 | 299.00 | 299.00 | 5 |
| Aug 28, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| Aug 27, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
| Aug 26, 2024 | 299.60 | 303.60 | 299.60 | 303.60 | 303.60 | 1 |
| Aug 23, 2024 | 288.60 | 304.00 | 288.60 | 304.00 | 304.00 | 2 |
| Aug 22, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Aug 21, 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| Aug 20, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
| Aug 19, 2024 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| Aug 16, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| Aug 15, 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| Aug 14, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Aug 13, 2024 | 282.60 | 282.60 | 277.20 | 277.20 | 277.20 | 50 |
| Aug 12, 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
| Aug 9, 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| Aug 8, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| Aug 7, 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| Aug 6, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| Aug 5, 2024 | 284.80 | 284.80 | 281.60 | 281.60 | 281.60 | 11 |
| Aug 2, 2024 | 299.80 | 299.80 | 287.00 | 287.00 | 287.00 | 30 |
| Aug 1, 2024 | 295.80 | 297.40 | 295.80 | 297.40 | 297.40 | 34 |
| Jul 31, 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| Jul 30, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| Jul 29, 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| Jul 26, 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
| Jul 25, 2024 | 290.20 | 290.20 | 288.40 | 288.40 | 288.40 | 5 |
| Jul 24, 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| Jul 23, 2024 | 293.60 | 294.60 | 293.60 | 294.60 | 294.60 | 20 |
| Jul 22, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| Jul 19, 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| Jul 18, 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | - |
| Jul 17, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| Jul 16, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Jul 15, 2024 | 279.60 | 282.60 | 279.60 | 282.60 | 282.60 | 40 |
| Jul 12, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| Jul 11, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
| Jul 10, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Jul 9, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jul 8, 2024 | 269.60 | 279.20 | 269.60 | 278.00 | 278.00 | 44 |
| Jul 5, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Jul 4, 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| Jul 3, 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 20 |
| Jul 2, 2024 | 268.00 | 277.20 | 266.80 | 266.80 | 266.80 | 18 |
| Jul 1, 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
| Jun 28, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| Jun 27, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| Jun 26, 2024 | 240.80 | 240.80 | 240.40 | 240.40 | 240.40 | 20 |
| Jun 25, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
| Jun 24, 2024 | 245.00 | 251.20 | 245.00 | 251.20 | 251.20 | 14 |
| Jun 21, 2024 | 239.00 | 249.20 | 239.00 | 249.20 | 249.20 | 84 |
| Jun 20, 2024 | 235.20 | 245.20 | 235.20 | 242.80 | 242.80 | 45 |
| Jun 19, 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| Jun 18, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| Jun 17, 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
| Jun 14, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 12 |
| Jun 13, 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| Jun 12, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| Jun 11, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
| Jun 10, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| Jun 7, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| Jun 6, 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
| Jun 5, 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| Jun 4, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Jun 3, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| May 31, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| May 30, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| May 29, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| May 28, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| May 27, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| May 24, 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| May 23, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| May 22, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | - |
| May 21, 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| May 20, 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| May 17, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| May 16, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| May 15, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
| May 14, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| May 13, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| May 10, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| May 9, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| May 8, 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| May 7, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| May 6, 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| May 3, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| May 2, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| Apr 30, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| Apr 29, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 7 |
| Apr 26, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| Apr 25, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| Apr 24, 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
| Apr 23, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| Apr 22, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
| Apr 19, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 18, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
| Apr 17, 2024 | 213.00 | 213.00 | 211.00 | 211.00 | 211.00 | 12 |
| Apr 16, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| Apr 15, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| Apr 12, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| Apr 11, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Apr 10, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| Apr 9, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| Apr 8, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Apr 5, 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 60 |
| Apr 4, 2024 | 228.20 | 228.20 | 228.00 | 228.00 | 228.00 | 5 |
| Apr 3, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| Apr 2, 2024 | 232.60 | 234.80 | 232.60 | 234.80 | 234.80 | 5 |
| Mar 28, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| Mar 27, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Mar 26, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Mar 25, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Mar 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Mar 21, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Mar 20, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| Mar 19, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Mar 18, 2024 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 760 |
| Mar 15, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 14, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Mar 13, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 50 |
| Mar 12, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 11, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Mar 8, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| Mar 7, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| Mar 6, 2024 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 760 |
| Mar 5, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Mar 4, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| Mar 1, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Feb 29, 2024 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | 50 |
| Feb 28, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Feb 27, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| Feb 26, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Feb 23, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Feb 22, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Feb 21, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Feb 20, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Feb 19, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| Feb 16, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Feb 15, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Feb 14, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 13, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Feb 12, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Feb 9, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 50 |
| Feb 8, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Feb 7, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Feb 6, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Feb 5, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Feb 2, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Feb 1, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Jan 31, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Jan 30, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jan 29, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jan 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jan 25, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 24, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 23, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Jan 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Jan 19, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Jan 18, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 17, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Jan 16, 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - |
| Jan 15, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jan 12, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jan 11, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jan 10, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 65 |
| Jan 9, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 8, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Jan 5, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 4, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Jan 3, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jan 2, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Dec 29, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Dec 28, 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Dec 27, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Dec 22, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Dec 21, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Dec 20, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Dec 19, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Dec 18, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Dec 15, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 14, 2023 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 10 |
| Dec 13, 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Dec 12, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 11, 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Dec 8, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Dec 7, 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Dec 6, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Dec 5, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Dec 4, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Dec 1, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Nov 30, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 29, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 28, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Nov 27, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 24, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 23, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Nov 22, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Nov 21, 2023 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Nov 20, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Nov 17, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Nov 16, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Nov 15, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Nov 14, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Nov 13, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Nov 10, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Nov 9, 2023 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 12 |
| Nov 8, 2023 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 15 |
| Nov 7, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Nov 6, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Nov 3, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 2, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Nov 1, 2023 | 148.00 | 148.00 | 133.00 | 133.00 | 133.00 | 25 |
| Oct 31, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Oct 30, 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Oct 27, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Oct 26, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Oct 25, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Related Tickers
COCHW Envoy Medical, Inc.
0.0600
+13.64%
PINK.V Perimeter Medical Imaging AI, Inc.
0.5100
+2.00%
NXLIW Nexalin Technology, Inc.
0.3001
-7.66%
COCH Envoy Medical, Inc.
2.4500
-2.39%
ZOM Zomedica Corp.
0.1209
+1.00%
NXL Nexalin Technology, Inc.
2.2900
+6.51%
VTAK Catheter Precision, Inc.
0.6201
-29.17%
ABT Abbott Laboratories
114.22
-1.99%