NasdaqCM - Nasdaq Real Time Price USD
VSee Health, Inc. (VSEE)
As of 12:49 PM EST. 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 |
---|---|---|---|---|---|---|
Nov 4, 2024 | 1.5000 | 1.5700 | 1.4300 | 1.4700 | 1.4700 | 21,708 |
Nov 1, 2024 | 1.5700 | 1.6200 | 1.4700 | 1.5000 | 1.5000 | 65,900 |
Oct 31, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 53,100 |
Oct 30, 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 69,700 |
Oct 29, 2024 | 1.6500 | 1.7500 | 1.6390 | 1.6400 | 1.6400 | 126,000 |
Oct 28, 2024 | 1.8800 | 1.9000 | 1.6300 | 1.6900 | 1.6900 | 209,600 |
Oct 25, 2024 | 1.8500 | 1.9700 | 1.7300 | 1.9100 | 1.9100 | 189,700 |
Oct 24, 2024 | 1.9900 | 2.0300 | 1.6800 | 1.8500 | 1.8500 | 283,700 |
Oct 23, 2024 | 1.9700 | 2.2000 | 1.9300 | 2.0100 | 2.0100 | 447,600 |
Oct 22, 2024 | 2.1300 | 2.4900 | 1.7000 | 2.0600 | 2.0600 | 1,467,200 |
Oct 21, 2024 | 2.0400 | 2.5900 | 1.7900 | 2.2400 | 2.2400 | 15,135,900 |
Oct 18, 2024 | 1.4200 | 1.6600 | 1.4200 | 1.6400 | 1.6400 | 6,359,300 |
Oct 17, 2024 | 1.3600 | 1.4000 | 1.2710 | 1.3800 | 1.3800 | 89,200 |
Oct 16, 2024 | 1.1900 | 1.3500 | 1.1600 | 1.3500 | 1.3500 | 101,500 |
Oct 15, 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 33,100 |
Oct 14, 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 35,300 |
Oct 11, 2024 | 1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 13,600 |
Oct 10, 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 25,100 |
Oct 9, 2024 | 1.2100 | 1.2410 | 1.1500 | 1.2000 | 1.2000 | 46,300 |
Oct 8, 2024 | 1.2500 | 1.2700 | 1.2150 | 1.2400 | 1.2400 | 20,800 |
Oct 7, 2024 | 1.2100 | 1.2890 | 1.2100 | 1.2100 | 1.2100 | 30,300 |
Oct 4, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 28,200 |
Oct 3, 2024 | 1.3300 | 1.3800 | 1.2800 | 1.2800 | 1.2800 | 19,400 |
Oct 2, 2024 | 1.4400 | 1.4900 | 1.3200 | 1.3300 | 1.3300 | 88,500 |
Oct 1, 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 31,600 |
Sep 30, 2024 | 1.4300 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 35,300 |
Sep 27, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 50,100 |
Sep 26, 2024 | 1.5800 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 19,300 |
Sep 25, 2024 | 1.6800 | 1.6800 | 1.5600 | 1.5700 | 1.5700 | 17,700 |
Sep 24, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 17,600 |
Sep 23, 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | 83,200 |
Sep 20, 2024 | 1.6200 | 1.6200 | 1.4500 | 1.4500 | 1.4500 | 95,100 |
Sep 19, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 25,200 |
Sep 18, 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 21,200 |
Sep 17, 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 55,200 |
Sep 16, 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 25,500 |
Sep 13, 2024 | 1.6300 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 77,800 |
Sep 12, 2024 | 1.7000 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 70,400 |
Sep 11, 2024 | 1.6800 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 57,200 |
Sep 10, 2024 | 1.7700 | 1.7700 | 1.6200 | 1.6900 | 1.6900 | 131,800 |
Sep 9, 2024 | 1.4000 | 1.7300 | 1.3800 | 1.7300 | 1.7300 | 405,600 |
Sep 6, 2024 | 1.3800 | 1.4500 | 1.3140 | 1.4200 | 1.4200 | 87,800 |
Sep 5, 2024 | 1.2100 | 1.5000 | 1.1700 | 1.4300 | 1.4300 | 589,300 |
Sep 4, 2024 | 1.2600 | 1.3000 | 1.1600 | 1.1600 | 1.1600 | 101,100 |
Sep 3, 2024 | 1.4200 | 1.4500 | 1.3040 | 1.3100 | 1.3100 | 76,400 |
Aug 30, 2024 | 1.4700 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 76,200 |
Aug 29, 2024 | 1.5000 | 1.6060 | 1.4500 | 1.5300 | 1.5300 | 117,000 |
Aug 28, 2024 | 1.6900 | 1.6900 | 1.4500 | 1.5100 | 1.5100 | 96,300 |
Aug 27, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 39,000 |
Aug 26, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7100 | 1.7100 | 112,900 |
Aug 23, 2024 | 1.7900 | 1.7900 | 1.6230 | 1.7100 | 1.7100 | 86,800 |
Aug 22, 2024 | 1.8000 | 1.8200 | 1.6600 | 1.7500 | 1.7500 | 103,900 |
Aug 21, 2024 | 1.7900 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 324,300 |
Aug 20, 2024 | 1.7500 | 1.7700 | 1.6200 | 1.7600 | 1.7600 | 192,900 |
Aug 19, 2024 | 1.8600 | 1.9400 | 1.7200 | 1.7400 | 1.7400 | 199,400 |
Aug 16, 2024 | 1.9100 | 1.9300 | 1.7000 | 1.8600 | 1.8600 | 190,400 |
Aug 15, 2024 | 2.0000 | 2.1000 | 1.8300 | 1.9300 | 1.9300 | 357,100 |
Aug 14, 2024 | 1.9000 | 2.0800 | 1.8500 | 2.0200 | 2.0200 | 270,300 |
Aug 13, 2024 | 2.1400 | 2.2450 | 1.8000 | 1.9200 | 1.9200 | 510,300 |
Aug 12, 2024 | 2.6400 | 2.8000 | 2.0500 | 2.1500 | 2.1500 | 509,700 |
Aug 9, 2024 | 2.9200 | 3.0800 | 2.5600 | 2.7700 | 2.7700 | 678,100 |
Aug 8, 2024 | 2.9800 | 3.3840 | 2.8700 | 3.1100 | 3.1100 | 722,800 |
Aug 7, 2024 | 3.2500 | 3.4500 | 2.8800 | 2.9400 | 2.9400 | 837,600 |
Aug 6, 2024 | 3.0200 | 3.9300 | 2.9800 | 3.5800 | 3.5800 | 19,831,000 |
Aug 5, 2024 | 3.1400 | 3.2000 | 2.6300 | 2.6700 | 2.6700 | 1,695,000 |
Aug 2, 2024 | 6.2500 | 6.3380 | 4.1000 | 4.2500 | 4.2500 | 47,444,900 |
Aug 1, 2024 | 2.4100 | 2.5600 | 2.3000 | 2.4300 | 2.4300 | 2,902,200 |
Jul 31, 2024 | 2.5700 | 2.6000 | 2.3500 | 2.3500 | 2.3500 | 50,500 |
Jul 30, 2024 | 3.7000 | 3.7900 | 2.2500 | 2.3100 | 2.3100 | 298,500 |
Jul 29, 2024 | 2.7500 | 4.5000 | 2.7500 | 3.6900 | 3.6900 | 897,100 |
Jul 26, 2024 | 2.4700 | 2.9670 | 2.4700 | 2.8250 | 2.8250 | 44,100 |
Jul 25, 2024 | 2.7700 | 2.9230 | 2.5200 | 2.6700 | 2.6700 | 110,400 |
Jul 24, 2024 | 3.6100 | 3.7400 | 3.0000 | 3.1000 | 3.1000 | 451,400 |
Jul 23, 2024 | 3.8400 | 3.9800 | 3.5100 | 3.7950 | 3.7950 | 67,000 |
Jul 22, 2024 | 4.5000 | 4.6800 | 3.7000 | 3.9300 | 3.9300 | 99,300 |
Jul 19, 2024 | 5.5000 | 5.9700 | 4.2800 | 4.5190 | 4.5190 | 78,200 |
Jul 18, 2024 | 6.0000 | 6.0500 | 5.6900 | 5.9000 | 5.9000 | 28,400 |
Jul 17, 2024 | 5.9800 | 6.2500 | 5.6150 | 6.1900 | 6.1900 | 65,300 |
Jul 16, 2024 | 6.1000 | 6.3400 | 5.5000 | 6.2400 | 6.2400 | 21,200 |
Jul 15, 2024 | 6.3200 | 6.8400 | 5.9400 | 6.2000 | 6.2000 | 23,000 |
Jul 12, 2024 | 6.1300 | 7.2000 | 5.8900 | 6.4800 | 6.4800 | 107,900 |
Jul 11, 2024 | 5.7500 | 6.9000 | 5.7500 | 6.5900 | 6.5900 | 26,300 |
Jul 10, 2024 | 6.7800 | 6.9300 | 5.4200 | 6.2600 | 6.2600 | 100,100 |
Jul 9, 2024 | 7.6600 | 7.9800 | 6.7500 | 6.9800 | 6.9800 | 172,800 |
Jul 8, 2024 | 8.7100 | 8.7100 | 6.9000 | 7.1950 | 7.1950 | 60,600 |
Jul 5, 2024 | 10.3100 | 10.6050 | 8.8600 | 8.8600 | 8.8600 | 79,300 |
Jul 3, 2024 | 10.0600 | 11.7100 | 10.0530 | 10.5000 | 10.5000 | 58,000 |
Jul 2, 2024 | 8.7300 | 11.9000 | 8.6270 | 10.5000 | 10.5000 | 178,500 |
Jul 1, 2024 | 8.4000 | 14.4700 | 8.4000 | 9.1000 | 9.1000 | 719,000 |
Jun 28, 2024 | 8.7500 | 10.6900 | 8.2900 | 8.7500 | 8.7500 | 110,000 |
Jun 27, 2024 | 9.0100 | 10.2500 | 8.2800 | 9.0000 | 9.0000 | 75,100 |
Jun 26, 2024 | 6.9400 | 10.8200 | 6.1700 | 10.8200 | 10.8200 | 245,400 |
Jun 25, 2024 | 8.8900 | 9.1700 | 6.7700 | 8.0000 | 8.0000 | 122,900 |
Jun 24, 2024 | 12.5000 | 15.6900 | 11.2200 | 12.1100 | 12.1100 | 62,200 |
Jun 21, 2024 | 11.9000 | 12.5000 | 11.4600 | 11.5670 | 11.5670 | 29,200 |
Jun 20, 2024 | 12.0900 | 12.7300 | 11.3200 | 11.9100 | 11.9100 | 16,600 |
Jun 18, 2024 | 14.1600 | 14.7600 | 11.9500 | 12.7900 | 12.7900 | 38,800 |
Jun 17, 2024 | 13.9050 | 14.7500 | 13.5000 | 14.3000 | 14.3000 | 60,700 |
Jun 14, 2024 | 14.5750 | 15.6400 | 13.4900 | 14.4000 | 14.4000 | 24,200 |
Jun 13, 2024 | 14.8000 | 15.5090 | 13.3230 | 14.5300 | 14.5300 | 18,100 |
Jun 12, 2024 | 14.0100 | 14.7400 | 12.2700 | 14.7400 | 14.7400 | 22,900 |
Jun 11, 2024 | 15.1000 | 16.5500 | 13.8500 | 14.8900 | 14.8900 | 23,600 |
Jun 10, 2024 | 16.8800 | 17.0000 | 13.7300 | 15.1550 | 15.1550 | 45,800 |
Jun 7, 2024 | 18.6200 | 23.9100 | 14.1600 | 15.9600 | 15.9600 | 92,100 |
Jun 6, 2024 | 17.6990 | 23.9900 | 17.4500 | 19.4600 | 19.4600 | 83,400 |
Jun 5, 2024 | 18.7600 | 21.0000 | 17.5100 | 18.0000 | 18.0000 | 81,500 |
Jun 4, 2024 | 17.0700 | 33.0800 | 16.6800 | 21.0100 | 21.0100 | 306,100 |
Jun 3, 2024 | 15.6500 | 19.0700 | 15.0500 | 17.3400 | 17.3400 | 105,700 |
May 31, 2024 | 23.9600 | 25.0000 | 16.0000 | 17.0000 | 17.0000 | 1,976,200 |
May 30, 2024 | 13.7100 | 19.0000 | 13.0000 | 15.0000 | 15.0000 | 47,500 |
May 29, 2024 | 13.7680 | 13.7680 | 12.8000 | 13.4500 | 13.4500 | 5,400 |
May 28, 2024 | 13.6500 | 14.5500 | 13.6000 | 14.5200 | 14.5200 | 11,300 |
May 24, 2024 | 13.5000 | 13.7300 | 13.1100 | 13.4900 | 13.4900 | 2,600 |
May 23, 2024 | 13.9600 | 14.3700 | 12.8200 | 13.9000 | 13.9000 | 6,400 |
May 22, 2024 | 12.5100 | 14.0000 | 12.5100 | 13.9400 | 13.9400 | 8,000 |
May 21, 2024 | 13.0000 | 13.0000 | 12.5200 | 12.8500 | 12.8500 | 6,400 |
May 20, 2024 | 13.5030 | 14.0000 | 12.2900 | 13.0700 | 13.0700 | 12,700 |
May 17, 2024 | 13.4900 | 13.9500 | 13.4000 | 13.6750 | 13.6750 | 7,200 |
May 16, 2024 | 12.1000 | 13.4000 | 12.0420 | 13.4000 | 13.4000 | 37,300 |
May 15, 2024 | 11.9100 | 12.0500 | 11.7700 | 11.8310 | 11.8310 | 8,500 |
May 14, 2024 | 12.0000 | 12.2000 | 11.8100 | 11.8850 | 11.8850 | 8,100 |
May 13, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 1,700 |
May 10, 2024 | 11.8330 | 11.8330 | 11.6000 | 11.6000 | 11.6000 | 1,800 |
May 9, 2024 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | 11.7000 | 700 |
May 8, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 400 |
May 7, 2024 | 11.9900 | 12.0000 | 11.8000 | 11.8000 | 11.8000 | 700 |
May 6, 2024 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | 11.9000 | 2,300 |
May 3, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 300 |
May 2, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | - |
May 1, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | - |
Apr 30, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 1,000 |
Apr 29, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 600 |
Apr 26, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | - |
Apr 25, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | - |
Apr 24, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 300 |
Apr 23, 2024 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | - |
Apr 22, 2024 | 12.0100 | 12.0100 | 12.0000 | 12.0000 | 12.0000 | 500 |
Apr 19, 2024 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | 800 |
Apr 18, 2024 | 12.0000 | 12.0100 | 12.0000 | 12.0100 | 12.0100 | 600 |
Apr 17, 2024 | 12.0000 | 12.2500 | 12.0000 | 12.2500 | 12.2500 | 700 |
Apr 16, 2024 | 11.9040 | 11.9040 | 11.9040 | 11.9040 | 11.9040 | 200 |
Apr 15, 2024 | 12.0000 | 12.0000 | 11.9900 | 12.0000 | 12.0000 | 7,500 |
Apr 12, 2024 | 12.5700 | 12.5700 | 11.9700 | 12.0000 | 12.0000 | 18,200 |
Apr 11, 2024 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | 1,300 |
Apr 10, 2024 | 12.5000 | 12.9000 | 12.2500 | 12.6000 | 12.6000 | 19,700 |
Apr 9, 2024 | 12.6600 | 13.3000 | 12.5020 | 12.9400 | 12.9400 | 34,300 |
Apr 8, 2024 | 12.3250 | 12.4300 | 12.1500 | 12.3500 | 12.3500 | 8,700 |
Apr 5, 2024 | 11.9900 | 12.5000 | 11.7500 | 12.1200 | 12.1200 | 27,400 |
Apr 4, 2024 | 12.2300 | 12.7250 | 11.8000 | 11.8000 | 11.8000 | 17,900 |
Apr 3, 2024 | 11.8050 | 13.8000 | 11.7000 | 12.9100 | 12.9100 | 38,200 |
Apr 2, 2024 | 12.1500 | 12.1600 | 11.5850 | 11.7000 | 11.7000 | 28,000 |
Apr 1, 2024 | 11.9000 | 12.5000 | 11.9000 | 12.3700 | 12.3700 | 42,200 |
Mar 28, 2024 | 11.7500 | 12.0000 | 11.5200 | 11.7900 | 11.7900 | 23,900 |
Mar 27, 2024 | 11.5000 | 11.7500 | 11.5000 | 11.7100 | 11.7100 | 5,200 |
Mar 26, 2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 100 |
Mar 25, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | - |
Mar 22, 2024 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | 11.6000 | 800 |
Mar 21, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | - |
Mar 20, 2024 | 11.6000 | 11.6000 | 11.4000 | 11.6000 | 11.6000 | 2,000 |
Mar 19, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | - |
Mar 18, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | - |
Mar 15, 2024 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | - |
Mar 14, 2024 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | 11.6000 | 400 |
Mar 13, 2024 | 11.6000 | 11.6000 | 11.4400 | 11.6000 | 11.6000 | 1,200 |
Mar 12, 2024 | 11.5600 | 11.7500 | 11.4500 | 11.5990 | 11.5990 | 2,300 |
Mar 11, 2024 | 11.5600 | 11.6000 | 11.5000 | 11.6000 | 11.6000 | 700 |
Mar 8, 2024 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | - |
Mar 7, 2024 | 11.4900 | 11.4900 | 11.4500 | 11.4600 | 11.4600 | 3,400 |
Mar 6, 2024 | 11.4800 | 11.5700 | 11.4200 | 11.5400 | 11.5400 | 3,400 |
Mar 5, 2024 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | 200 |
Mar 4, 2024 | 11.5000 | 11.6200 | 11.4500 | 11.4500 | 11.4500 | 6,300 |
Mar 1, 2024 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | - |
Feb 29, 2024 | 11.6400 | 11.7400 | 11.6400 | 11.7400 | 11.7400 | 1,600 |
Feb 28, 2024 | 11.8000 | 11.8000 | 11.6500 | 11.7800 | 11.7800 | 3,500 |
Feb 27, 2024 | 11.3100 | 12.1000 | 11.3100 | 12.1000 | 12.1000 | 1,100 |
Feb 26, 2024 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | 100 |
Feb 23, 2024 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | - |
Feb 22, 2024 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | - |
Feb 21, 2024 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | - |
Feb 20, 2024 | 11.5100 | 11.9900 | 11.3200 | 11.9900 | 11.9900 | 1,500 |
Feb 16, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
Feb 15, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
Feb 14, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
Feb 13, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
Feb 12, 2024 | 11.3400 | 11.8000 | 11.2600 | 11.8000 | 11.8000 | 1,200 |
Feb 9, 2024 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | - |
Feb 8, 2024 | 11.4300 | 11.8000 | 11.2500 | 11.8000 | 11.8000 | 7,500 |
Feb 7, 2024 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | - |
Feb 6, 2024 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | - |
Feb 5, 2024 | 12.0500 | 12.0500 | 11.0700 | 11.8400 | 11.8400 | 12,700 |
Feb 2, 2024 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 1,800 |
Feb 1, 2024 | 12.0600 | 12.0600 | 12.0500 | 12.0500 | 12.0500 | 1,000 |
Jan 31, 2024 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | - |
Jan 30, 2024 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 2,100 |
Jan 29, 2024 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 100 |
Jan 26, 2024 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | 100 |
Jan 25, 2024 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | - |
Jan 24, 2024 | 12.2300 | 12.2300 | 12.0500 | 12.2200 | 12.2200 | 8,600 |
Jan 23, 2024 | 12.2300 | 12.3700 | 12.2300 | 12.3700 | 12.3700 | 500 |
Jan 22, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 500 |
Jan 19, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 200 |
Jan 18, 2024 | 12.3700 | 12.3700 | 12.2150 | 12.3700 | 12.3700 | 2,100 |
Jan 17, 2024 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | 1,200 |
Jan 16, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | - |
Jan 12, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | - |
Jan 11, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | - |
Jan 10, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | - |
Jan 9, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 300 |
Jan 8, 2024 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | 100 |
Jan 5, 2024 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | - |
Jan 4, 2024 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | 200 |
Jan 3, 2024 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 400 |
Jan 2, 2024 | 12.0600 | 12.2000 | 12.0500 | 12.2000 | 12.2000 | 1,100 |
Dec 29, 2023 | 12.2000 | 12.2000 | 12.0600 | 12.2000 | 12.2000 | 1,500 |
Dec 28, 2023 | 12.0700 | 12.0700 | 12.0600 | 12.0600 | 12.0600 | 1,000 |
Dec 27, 2023 | 12.1300 | 12.2000 | 12.0800 | 12.0800 | 12.0800 | 2,100 |
Dec 26, 2023 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | - |
Dec 22, 2023 | 12.1400 | 12.1400 | 12.1300 | 12.1300 | 12.1300 | 800 |
Dec 21, 2023 | 12.2400 | 12.2400 | 12.2100 | 12.2100 | 12.2100 | 400 |
Dec 20, 2023 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | - |
Dec 19, 2023 | 12.2100 | 12.3000 | 12.2100 | 12.3000 | 12.3000 | 700 |
Dec 18, 2023 | 12.5620 | 12.5620 | 12.2200 | 12.2200 | 12.2200 | 1,000 |
Dec 15, 2023 | 12.1000 | 12.4000 | 12.1000 | 12.4000 | 12.4000 | 1,600 |
Dec 14, 2023 | 12.2250 | 12.2500 | 12.1000 | 12.1000 | 12.1000 | 2,000 |
Dec 13, 2023 | 12.3400 | 12.4000 | 12.1700 | 12.4000 | 12.4000 | 5,900 |
Dec 12, 2023 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | 200 |
Dec 11, 2023 | 12.5400 | 12.5400 | 12.2800 | 12.5200 | 12.5200 | 600 |
Dec 8, 2023 | 12.3300 | 12.5820 | 12.3300 | 12.5500 | 12.5500 | 1,500 |
Dec 7, 2023 | 12.3640 | 12.3640 | 12.3300 | 12.3400 | 12.3400 | 600 |
Dec 6, 2023 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 6,100 |
Dec 5, 2023 | 12.5200 | 12.6000 | 12.3400 | 12.3400 | 12.3400 | 5,500 |
Dec 4, 2023 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | - |
Dec 1, 2023 | 12.5200 | 12.9700 | 12.5200 | 12.9700 | 12.9700 | 1,300 |
Nov 30, 2023 | 12.8000 | 12.8000 | 12.7100 | 12.7200 | 12.7200 | 1,400 |
Nov 29, 2023 | 12.5100 | 13.0600 | 12.5000 | 12.8230 | 12.8230 | 16,800 |
Nov 28, 2023 | 12.6410 | 12.7500 | 12.6000 | 12.6000 | 12.6000 | 4,800 |
Nov 27, 2023 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 1,100 |
Nov 24, 2023 | 12.3600 | 12.6000 | 12.2000 | 12.6000 | 12.6000 | 7,600 |
Nov 22, 2023 | 12.6200 | 12.7500 | 12.4300 | 12.5100 | 12.5100 | 4,500 |
Nov 21, 2023 | 12.9500 | 13.2500 | 12.6400 | 12.6400 | 12.6400 | 13,300 |
Nov 20, 2023 | 13.0000 | 13.0000 | 12.6500 | 12.7100 | 12.7100 | 3,200 |
Nov 17, 2023 | 13.1000 | 13.1000 | 12.8000 | 12.9200 | 12.9200 | 3,200 |
Nov 16, 2023 | 13.0000 | 13.5000 | 12.9800 | 13.3100 | 13.3100 | 16,200 |
Nov 15, 2023 | 13.0000 | 13.6200 | 12.8520 | 12.9100 | 12.9100 | 7,500 |
Nov 14, 2023 | 13.5000 | 14.4100 | 12.6250 | 13.1800 | 13.1800 | 52,300 |
Nov 13, 2023 | 12.5000 | 12.6050 | 12.4000 | 12.4000 | 12.4000 | 25,800 |
Nov 10, 2023 | 12.6800 | 12.8000 | 12.6800 | 12.6800 | 12.6800 | 1,400 |
Nov 9, 2023 | 12.5500 | 12.8000 | 12.4600 | 12.8000 | 12.8000 | 2,300 |
Nov 8, 2023 | 12.3000 | 13.0300 | 12.2510 | 12.6600 | 12.6600 | 10,100 |
Nov 7, 2023 | 12.5100 | 13.9900 | 12.5100 | 13.8900 | 13.8900 | 4,600 |
Nov 6, 2023 | 11.9330 | 14.4900 | 11.9060 | 12.5000 | 12.5000 | 58,200 |
Related Tickers
ZCMD Zhongchao Inc.
1.2600
-2.33%
FOXO FOXO Technologies Inc.
0.1400
+3.55%
ONMD OneMedNet Corporation
0.8450
+4.07%
MGRX Mangoceuticals, Inc.
2.3200
+2.65%
ACON Aclarion, Inc.
0.1816
-1.47%
ICCT iCoreConnect Inc.
0.1900
+1.12%
LGMK LogicMark, Inc.
0.0971
-1.92%
OTRK Ontrak, Inc.
1.7904
-3.22%
NUTX Nutex Health Inc.
23.36
+3.36%
LIFW MSP Recovery, Inc.
0.1010
-5.62%