NasdaqCM - Delayed Quote USD
WORK Medical Technology Group LTD (WOK)
At close: October 25 at 4:00 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 | 6.15 | 6.78 | 6.13 | 6.41 | 6.41 | 37,300 |
| Oct 24, 2024 | 6.26 | 6.89 | 6.26 | 6.51 | 6.51 | 79,100 |
| Oct 23, 2024 | 6.31 | 6.69 | 6.09 | 6.27 | 6.27 | 18,000 |
| Oct 22, 2024 | 6.40 | 6.52 | 5.71 | 5.99 | 5.99 | 80,300 |
| Oct 21, 2024 | 6.28 | 6.69 | 6.12 | 6.20 | 6.20 | 52,300 |
| Oct 18, 2024 | 6.50 | 6.55 | 6.16 | 6.26 | 6.26 | 15,700 |
| Oct 17, 2024 | 6.73 | 6.73 | 6.19 | 6.35 | 6.35 | 24,100 |
| Oct 16, 2024 | 5.80 | 6.53 | 5.70 | 6.48 | 6.48 | 59,900 |
| Oct 15, 2024 | 5.45 | 5.97 | 5.36 | 5.97 | 5.97 | 19,100 |
| Oct 14, 2024 | 5.40 | 6.60 | 5.23 | 5.54 | 5.54 | 229,800 |
| Oct 11, 2024 | 5.39 | 5.58 | 5.19 | 5.53 | 5.53 | 39,200 |
| Oct 10, 2024 | 5.16 | 5.61 | 5.16 | 5.39 | 5.39 | 19,100 |
| Oct 9, 2024 | 5.42 | 5.86 | 5.16 | 5.37 | 5.37 | 58,200 |
| Oct 8, 2024 | 5.34 | 5.60 | 5.04 | 5.40 | 5.40 | 33,700 |
| Oct 7, 2024 | 4.80 | 5.64 | 4.76 | 5.45 | 5.45 | 61,200 |
| Oct 4, 2024 | 4.80 | 5.12 | 4.71 | 4.71 | 4.71 | 13,300 |
| Oct 3, 2024 | 4.87 | 4.90 | 4.70 | 4.76 | 4.76 | 15,900 |
| Oct 2, 2024 | 4.79 | 5.30 | 4.66 | 4.90 | 4.90 | 58,300 |
| Oct 1, 2024 | 5.45 | 5.45 | 4.79 | 4.80 | 4.80 | 54,600 |
| Sep 30, 2024 | 5.45 | 5.92 | 4.90 | 5.14 | 5.14 | 175,400 |
| Sep 27, 2024 | 5.20 | 5.80 | 5.04 | 5.52 | 5.52 | 37,000 |
| Sep 26, 2024 | 4.80 | 6.00 | 4.80 | 5.38 | 5.38 | 123,200 |
| Sep 25, 2024 | 5.42 | 5.42 | 4.40 | 4.94 | 4.94 | 145,400 |
| Sep 24, 2024 | 4.39 | 5.37 | 4.39 | 5.26 | 5.26 | 141,500 |
| Sep 23, 2024 | 4.45 | 4.67 | 4.39 | 4.39 | 4.39 | 17,700 |
| Sep 20, 2024 | 4.46 | 4.80 | 4.44 | 4.50 | 4.50 | 40,200 |
| Sep 19, 2024 | 4.29 | 4.55 | 4.20 | 4.44 | 4.44 | 33,100 |
| Sep 18, 2024 | 4.26 | 4.60 | 4.20 | 4.36 | 4.36 | 108,000 |
| Sep 17, 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 13,600 |
| Sep 16, 2024 | 4.60 | 4.77 | 4.11 | 4.34 | 4.34 | 94,300 |
| Sep 13, 2024 | 5.07 | 5.20 | 4.66 | 4.66 | 4.66 | 54,900 |
| Sep 12, 2024 | 4.95 | 5.44 | 4.91 | 5.15 | 5.15 | 96,300 |
| Sep 11, 2024 | 4.92 | 5.22 | 4.72 | 4.87 | 4.87 | 80,700 |
| Sep 10, 2024 | 5.00 | 5.48 | 4.84 | 5.04 | 5.04 | 85,500 |
| Sep 9, 2024 | 4.79 | 5.40 | 4.50 | 5.05 | 5.05 | 136,200 |
| Sep 6, 2024 | 4.83 | 5.54 | 4.50 | 4.55 | 4.55 | 210,800 |
| Sep 5, 2024 | 7.68 | 7.93 | 4.15 | 5.35 | 5.35 | 720,800 |
| Sep 4, 2024 | 6.47 | 8.08 | 6.20 | 7.57 | 7.57 | 803,000 |
| Sep 3, 2024 | 4.76 | 6.60 | 4.47 | 6.31 | 6.31 | 1,110,100 |
| Aug 30, 2024 | 4.05 | 5.80 | 4.05 | 4.81 | 4.81 | 2,723,100 |
| Aug 29, 2024 | 3.84 | 5.29 | 3.71 | 3.93 | 3.93 | 1,244,300 |
| Aug 28, 2024 | 3.51 | 4.05 | 3.51 | 3.75 | 3.75 | 339,700 |
| Aug 27, 2024 | 3.60 | 3.70 | 3.26 | 3.53 | 3.53 | 230,700 |
| Aug 26, 2024 | 3.61 | 3.99 | 3.55 | 3.70 | 3.70 | 383,000 |
| Aug 23, 2024 | 3.60 | 4.20 | 3.50 | 3.60 | 3.60 | 1,072,700 |
Related Tickers
PTHL Pheton Holdings Ltd
4.5500
+0.66%
NSYS Nortech Systems Incorporated
12.17
+1.00%
VPTDF Ventripoint Diagnostics Ltd.
0.1090
0.00%
AVR.AX Anteris Technologies Ltd
11.95
+1.70%
AIMD Ainos, Inc.
0.5600
+3.74%
BDMD Baird Medical Investment Holdings Limited
3.0800
-2.84%
SSKN STRATA Skin Sciences, Inc.
3.1200
-1.89%
LNSR LENSAR, Inc.
5.30
-1.49%
BJDX Bluejay Diagnostics, Inc.
0.1053
+5.83%
LUNG Pulmonx Corporation
6.03
-0.99%