NasdaqGS - Nasdaq Real Time Price USD

CeriBell, Inc. (CBLL)

15.97
-1.13
(-6.61%)
At close: May 9 at 4:00:00 PM EDT
15.97
0.00
(0.00%)
After hours: May 9 at 4:41:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.7917.7915.5515.9715.97468,200
May 8, 202516.2017.2915.8917.1017.10299,100
May 7, 202515.4016.2815.2016.0116.01342,000
May 6, 202516.0516.2315.4915.7715.77308,000
May 5, 202516.2116.2515.6216.1816.18242,600
May 2, 202516.5416.7016.2016.3216.32208,000
May 1, 202516.1416.4715.5516.2816.28219,600
Apr 30, 202516.2016.3515.6016.0916.09148,200
Apr 29, 202516.2416.6715.6516.3616.36272,000
Apr 28, 202515.0716.2815.0416.1916.19231,600
Apr 25, 202515.2715.4314.7315.3115.31247,400
Apr 24, 202515.1915.5714.9215.4915.49359,300
Apr 23, 202515.1515.6014.8115.0815.08539,800
Apr 22, 202515.1415.6114.0114.7714.77425,300
Apr 21, 202514.6815.1414.0114.9314.93320,400
Apr 17, 202514.3815.1814.3014.8514.85621,600
Apr 16, 202514.5114.9014.0814.4914.49270,400
Apr 15, 202514.5315.1113.9714.5714.57250,300
Apr 14, 202515.5615.8714.2014.8814.88489,600
Apr 11, 202512.9815.8412.6115.0015.002,299,900
Apr 10, 202518.6718.6710.0111.1511.151,382,400
Apr 9, 202516.7819.6416.7819.2319.23287,100
Apr 8, 202518.3519.3316.7316.9716.97243,300
Apr 7, 202517.7818.9317.2418.1918.19113,900
Apr 4, 202518.9819.0317.6718.4418.44182,900
Apr 3, 202518.7418.9518.0918.7318.73148,400
Apr 2, 202518.5219.3918.5219.2419.24115,400
Apr 1, 202519.0019.1218.5018.7718.7784,500
Mar 31, 202519.2619.5018.8019.2119.21157,700
Mar 28, 202519.7719.9519.4119.4619.46136,100
Mar 27, 202519.5019.8919.2819.8319.8387,800
Mar 26, 202520.1620.3319.5119.5719.57113,600
Mar 25, 202521.2421.2420.0520.1620.1687,200
Mar 24, 202520.6021.1620.5521.0521.05244,800
Mar 21, 202520.1820.7320.0120.4220.42140,400
Mar 20, 202520.4620.9720.1720.2720.27146,000
Mar 19, 202520.6420.9420.4420.6420.6476,000
Mar 18, 202520.5020.8519.9920.6820.68148,200
Mar 17, 202522.0922.0920.4120.4720.47142,000
Mar 14, 202521.4221.7521.0321.0321.03126,900
Mar 13, 202521.7121.9220.8821.4021.40141,700
Mar 12, 202523.2523.2721.5621.5621.56135,400
Mar 11, 202522.2623.2322.0023.2323.23197,300
Mar 10, 202522.6822.9821.8122.2122.21257,800
Mar 7, 202522.2322.7921.6722.6922.69333,500
Mar 6, 202523.2423.2421.3522.2222.22344,000
Mar 5, 202523.8924.3122.8823.3423.34227,600
Mar 4, 202524.5124.6823.3523.7623.76346,800
Mar 3, 202523.3324.6423.2724.6224.62228,100
Feb 28, 202523.6824.2022.9323.2423.24375,700
Feb 27, 202525.0925.3723.5223.7623.76228,100
Feb 26, 202525.4025.9825.0025.2025.20232,800
Feb 25, 202525.5226.0424.1225.5425.54436,500
Feb 24, 202524.7425.4924.0425.4325.43343,800
Feb 21, 202523.4825.0823.2924.6924.69320,300
Feb 20, 202522.0323.4621.8323.1123.11178,400
Feb 19, 202521.9722.2421.8922.1522.1573,300
Feb 18, 202521.5322.1621.5321.9721.9794,700
Feb 14, 202521.9922.3821.3921.4421.44302,200
Feb 13, 202522.5922.5921.8721.9021.90117,000
Feb 12, 202521.5122.3421.3922.3222.32111,700
Feb 11, 202521.2222.2521.2221.8421.8487,900
Feb 10, 202521.2722.0020.7321.4421.4491,800
Feb 7, 202522.6722.8321.2121.2721.27151,600
Feb 6, 202522.7922.8022.3922.6122.61134,600
Feb 5, 202522.9023.4822.4822.9522.95135,800
Feb 4, 202522.9723.3922.8822.9822.98168,900
Feb 3, 202522.3623.5222.3623.1723.1788,200
Jan 31, 202523.7324.0022.9923.0123.0198,600
Jan 30, 202523.3224.7123.3223.8023.8085,500
Jan 29, 202523.3223.6922.9423.2523.25124,500
Jan 28, 202522.5023.5922.3823.3323.33105,600
Jan 27, 202522.7923.1222.2222.6222.62204,700
Jan 24, 202522.8623.3822.6522.9622.96356,800
Jan 23, 202523.3124.3622.8723.0723.07153,000
Jan 22, 202523.0524.4223.0523.2423.24123,400
Jan 21, 202521.1823.2221.1322.9422.94178,700
Jan 17, 202520.2321.0719.9521.0421.04257,500
Jan 16, 202519.8920.4719.5220.1520.15115,600
Jan 15, 202519.6220.8519.2020.0320.03277,300
Jan 14, 202521.1321.1318.6919.0919.09200,800
Jan 13, 202520.5120.8419.8120.8420.84385,700
Jan 10, 202522.7122.8420.1020.9320.93181,000
Jan 8, 202523.3423.5822.6923.0223.0299,500
Jan 7, 202522.4123.4922.1823.4423.44247,000
Jan 6, 202524.0524.3422.2422.5522.55389,500
Jan 3, 202525.4425.8823.8924.2924.29179,300
Jan 2, 202526.1126.8325.7025.8625.8690,000
Dec 31, 202425.8826.4225.0525.8825.88138,000
Dec 30, 202426.2726.2725.0625.8625.86149,500
Dec 27, 202426.3226.6125.8026.4526.45126,400
Dec 26, 202426.6027.2226.1926.4826.48115,600
Dec 24, 202426.5827.0526.1626.9826.98107,400
Dec 23, 202426.5727.5826.4526.7226.72184,800
Dec 20, 202426.3428.2326.0026.9226.922,553,100
Dec 19, 202426.5327.6225.7526.7326.73291,000
Dec 18, 202427.0028.4326.5326.9226.92318,700
Dec 17, 202428.6129.7026.8227.4327.43340,400
Dec 16, 202428.8829.6527.5028.6028.60651,600
Dec 13, 202428.9129.9628.9129.2229.22105,800
Dec 12, 202429.9832.7528.9229.2029.2094,000
Dec 11, 202429.6330.2529.3129.6129.6169,200
Dec 10, 202429.9331.4028.9729.6329.6396,200
Dec 9, 202430.8932.5329.0830.0430.04179,600
Dec 6, 202428.0330.4328.0330.2430.24242,900
Dec 5, 202429.0029.2628.0628.2828.2899,900
Dec 4, 202429.5029.8928.7128.9428.9479,300
Dec 3, 202427.8129.7027.8129.4729.47150,700
Dec 2, 202428.5329.2427.9028.0228.02142,200
Nov 29, 202428.9429.3428.7428.7928.7967,900
Nov 27, 202427.6929.2027.6928.8428.8473,800
Nov 26, 202428.6929.3327.6127.6827.68182,500
Nov 25, 202426.7129.1926.7128.9428.94143,900
Nov 22, 202425.5126.3325.3026.3126.3166,900
Nov 21, 202424.8125.7924.8125.2325.23220,100
Nov 20, 202425.5125.8024.8325.0625.06302,300
Nov 19, 202424.5025.6924.5025.5725.57215,500
Nov 18, 202426.5127.9124.1825.0025.00118,900
Nov 15, 202427.9428.7526.4826.5326.53111,400
Nov 14, 202428.0128.7427.4627.5527.5573,000
Nov 13, 202429.0029.0026.6927.8827.88204,200
Nov 12, 202429.0029.4028.0228.8528.85195,800
Nov 11, 202429.3129.3127.5328.9028.90139,400
Nov 8, 202428.9529.1728.0828.2728.2763,700
Nov 7, 202428.0929.5327.9228.9528.95142,800
Nov 6, 202427.0028.9426.4927.7827.78158,000
Nov 5, 202426.9927.3226.2726.9626.96239,700
Nov 4, 202426.7126.7626.0626.2426.2468,600
Nov 1, 202426.8426.8426.3126.4226.4253,100
Oct 31, 202426.0126.8425.7026.2926.29114,200
Oct 30, 202426.2526.4825.6026.0126.01188,000
Oct 29, 202426.0126.6425.4126.2026.20162,400
Oct 28, 202425.4826.2825.0225.9625.96145,300
Oct 25, 202426.5726.8326.0926.2826.28215,000
Oct 24, 202426.0126.9026.0126.4326.4398,300
Oct 23, 202425.9926.6425.9926.2126.2182,200
Oct 22, 202427.0527.2026.3226.3526.35397,500
Oct 21, 202426.4727.7125.8727.0527.05508,100
Oct 18, 202426.9027.4126.2026.6726.67422,000
Oct 17, 202426.8426.8425.6426.5026.50266,900
Oct 16, 202425.6126.8825.6126.4326.43490,100
Oct 15, 202425.3626.2025.0025.5325.53335,700
Oct 14, 202425.3025.8824.1025.5025.50757,500
Oct 11, 202423.2625.8323.0025.0025.003,571,200

Related Tickers

BBNX Beta Bionics, Inc.
13.95
-6.44%
 
SIBN SI-BONE, Inc.
18.49
+0.87%
 
CVRX CVRx, Inc.
4.7700
-38.69%
 
CNMD CONMED Corporation
57.08
-1.16%
 
KIDS OrthoPediatrics Corp.
22.04
-4.51%
 
AXGN Axogen, Inc.
11.37
-9.73%
 
GKOS Glaukos Corporation
89.96
-0.64%
 
TMCI Treace Medical Concepts, Inc.
6.82
-9.55%
 
LUNG Pulmonx Corporation
3.3700
-7.42%
 
ESTA Establishment Labs Holdings Inc.
33.92
-2.53%