NasdaqGM - Nasdaq Real Time Price USD
Nano-X Imaging Ltd. (NNOX)
5.61
-0.10
(-1.75%)
At close: May 14 at 4:00:00 PM EDT
5.69
+0.08
+(1.43%)
After hours: May 14 at 7:57:04 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 5.73 | 5.77 | 5.50 | 5.61 | 5.61 | 796,900 |
| May 13, 2025 | 5.57 | 5.86 | 5.57 | 5.71 | 5.71 | 1,289,400 |
| May 12, 2025 | 5.47 | 5.62 | 5.36 | 5.56 | 5.56 | 1,034,100 |
| May 9, 2025 | 5.15 | 5.33 | 5.15 | 5.24 | 5.24 | 569,100 |
| May 8, 2025 | 4.99 | 5.31 | 4.99 | 5.18 | 5.18 | 861,000 |
| May 7, 2025 | 4.92 | 5.03 | 4.84 | 4.94 | 4.94 | 543,400 |
| May 6, 2025 | 4.96 | 4.99 | 4.85 | 4.93 | 4.93 | 597,700 |
| May 5, 2025 | 5.10 | 5.11 | 4.91 | 5.04 | 5.04 | 834,600 |
| May 2, 2025 | 5.06 | 5.25 | 5.05 | 5.15 | 5.15 | 866,900 |
| May 1, 2025 | 5.06 | 5.11 | 4.94 | 4.99 | 4.99 | 509,000 |
| Apr 30, 2025 | 4.85 | 5.08 | 4.76 | 5.03 | 5.03 | 841,200 |
| Apr 29, 2025 | 5.12 | 5.17 | 4.99 | 4.99 | 4.99 | 668,700 |
| Apr 28, 2025 | 5.29 | 5.38 | 5.08 | 5.15 | 5.15 | 610,700 |
| Apr 25, 2025 | 5.26 | 5.38 | 5.22 | 5.25 | 5.25 | 661,200 |
| Apr 24, 2025 | 5.13 | 5.35 | 5.09 | 5.32 | 5.32 | 661,100 |
| Apr 23, 2025 | 5.20 | 5.42 | 5.10 | 5.10 | 5.10 | 1,216,100 |
| Apr 22, 2025 | 4.78 | 5.05 | 4.78 | 4.98 | 4.98 | 806,300 |
| Apr 21, 2025 | 5.05 | 5.08 | 4.67 | 4.75 | 4.75 | 1,191,700 |
| Apr 17, 2025 | 4.82 | 5.30 | 4.80 | 5.20 | 5.20 | 4,191,100 |
| Apr 16, 2025 | 4.62 | 4.65 | 4.40 | 4.50 | 4.50 | 568,200 |
| Apr 15, 2025 | 4.68 | 4.84 | 4.59 | 4.70 | 4.70 | 601,800 |
| Apr 14, 2025 | 4.77 | 4.79 | 4.55 | 4.74 | 4.74 | 664,100 |
| Apr 11, 2025 | 4.39 | 4.63 | 4.33 | 4.61 | 4.61 | 730,300 |
| Apr 10, 2025 | 4.35 | 4.49 | 4.22 | 4.39 | 4.39 | 1,173,000 |
| Apr 9, 2025 | 4.05 | 4.67 | 3.87 | 4.51 | 4.51 | 2,610,300 |
| Apr 8, 2025 | 4.62 | 4.70 | 4.04 | 4.10 | 4.10 | 1,023,400 |
| Apr 7, 2025 | 4.14 | 4.45 | 3.75 | 4.41 | 4.41 | 2,367,800 |
| Apr 4, 2025 | 4.50 | 4.58 | 4.16 | 4.40 | 4.40 | 1,873,500 |
| Apr 3, 2025 | 4.58 | 4.82 | 4.58 | 4.67 | 4.67 | 1,025,200 |
| Apr 2, 2025 | 4.71 | 5.04 | 4.65 | 4.91 | 4.91 | 1,223,300 |
| Apr 1, 2025 | 4.87 | 5.07 | 4.78 | 4.83 | 4.83 | 1,525,200 |
| Mar 31, 2025 | 4.87 | 5.06 | 4.61 | 4.99 | 4.99 | 2,494,000 |
| Mar 28, 2025 | 5.41 | 5.45 | 5.06 | 5.23 | 5.23 | 2,752,800 |
| Mar 27, 2025 | 5.56 | 5.70 | 5.44 | 5.46 | 5.46 | 1,398,500 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.59 | 5.61 | 5.61 | 989,300 |
| Mar 25, 2025 | 6.10 | 6.10 | 5.78 | 5.90 | 5.90 | 1,165,100 |
| Mar 24, 2025 | 6.14 | 6.22 | 6.00 | 6.12 | 6.12 | 1,093,100 |
| Mar 21, 2025 | 5.78 | 6.07 | 5.70 | 6.05 | 6.05 | 735,200 |
| Mar 20, 2025 | 5.82 | 6.05 | 5.82 | 5.93 | 5.93 | 732,600 |
| Mar 19, 2025 | 5.77 | 6.03 | 5.70 | 5.96 | 5.96 | 1,085,400 |
| Mar 18, 2025 | 5.72 | 5.86 | 5.55 | 5.74 | 5.74 | 1,006,600 |
| Mar 17, 2025 | 5.67 | 5.88 | 5.65 | 5.83 | 5.83 | 1,241,400 |
| Mar 14, 2025 | 5.53 | 5.69 | 5.42 | 5.69 | 5.69 | 1,650,800 |
| Mar 13, 2025 | 5.40 | 5.51 | 5.22 | 5.41 | 5.41 | 1,385,700 |
| Mar 12, 2025 | 5.62 | 5.65 | 5.34 | 5.46 | 5.46 | 1,912,400 |
| Mar 11, 2025 | 5.41 | 5.53 | 5.19 | 5.44 | 5.44 | 2,236,000 |
| Mar 10, 2025 | 5.80 | 5.82 | 5.30 | 5.43 | 5.43 | 2,698,000 |
| Mar 7, 2025 | 6.07 | 6.19 | 5.86 | 6.04 | 6.04 | 2,174,800 |
| Mar 6, 2025 | 6.18 | 6.39 | 6.11 | 6.12 | 6.12 | 1,693,300 |
| Mar 5, 2025 | 6.02 | 6.42 | 6.00 | 6.39 | 6.39 | 1,764,100 |
| Mar 4, 2025 | 5.55 | 6.24 | 5.49 | 6.03 | 6.03 | 2,982,900 |
| Mar 3, 2025 | 6.28 | 6.29 | 5.70 | 5.71 | 5.71 | 1,917,200 |
| Feb 28, 2025 | 5.95 | 6.21 | 5.80 | 6.19 | 6.19 | 1,397,800 |
| Feb 27, 2025 | 6.41 | 6.51 | 6.03 | 6.03 | 6.03 | 2,239,800 |
| Feb 26, 2025 | 6.33 | 6.74 | 6.30 | 6.40 | 6.40 | 1,956,700 |
| Feb 25, 2025 | 6.44 | 6.70 | 6.03 | 6.29 | 6.29 | 5,144,800 |
| Feb 24, 2025 | 6.42 | 6.42 | 5.96 | 6.02 | 6.02 | 2,524,700 |
| Feb 21, 2025 | 6.45 | 6.64 | 6.28 | 6.30 | 6.30 | 2,273,900 |
| Feb 20, 2025 | 6.65 | 6.65 | 6.32 | 6.40 | 6.40 | 2,456,300 |
| Feb 19, 2025 | 6.58 | 6.80 | 6.46 | 6.63 | 6.63 | 2,436,100 |
| Feb 18, 2025 | 6.68 | 7.13 | 6.54 | 6.54 | 6.54 | 3,026,400 |
| Feb 14, 2025 | 6.90 | 7.23 | 6.45 | 6.72 | 6.72 | 9,456,400 |
| Feb 13, 2025 | 7.10 | 7.60 | 7.02 | 7.55 | 7.55 | 2,726,300 |
| Feb 12, 2025 | 6.90 | 7.06 | 6.84 | 6.99 | 6.99 | 1,784,400 |
| Feb 11, 2025 | 7.16 | 7.18 | 6.92 | 6.97 | 6.97 | 1,965,600 |
| Feb 10, 2025 | 7.20 | 7.44 | 7.10 | 7.27 | 7.27 | 1,993,900 |
| Feb 7, 2025 | 7.38 | 7.69 | 7.11 | 7.17 | 7.17 | 2,231,000 |
| Feb 6, 2025 | 7.41 | 7.82 | 7.33 | 7.35 | 7.35 | 2,519,500 |
| Feb 5, 2025 | 7.25 | 7.40 | 7.18 | 7.28 | 7.28 | 1,794,600 |
| Feb 4, 2025 | 7.03 | 7.29 | 7.00 | 7.23 | 7.23 | 1,524,500 |
| Feb 3, 2025 | 6.93 | 7.20 | 6.81 | 7.08 | 7.08 | 2,065,200 |
| Jan 31, 2025 | 7.62 | 8.04 | 7.12 | 7.28 | 7.28 | 2,570,300 |
| Jan 30, 2025 | 7.66 | 7.82 | 7.46 | 7.58 | 7.58 | 1,788,800 |
| Jan 29, 2025 | 7.69 | 7.73 | 7.31 | 7.50 | 7.50 | 1,955,000 |
| Jan 28, 2025 | 7.62 | 7.77 | 7.35 | 7.64 | 7.64 | 1,556,900 |
| Jan 27, 2025 | 7.99 | 8.10 | 7.31 | 7.50 | 7.50 | 3,151,000 |
| Jan 24, 2025 | 8.80 | 9.11 | 8.21 | 8.24 | 8.24 | 2,754,300 |
| Jan 23, 2025 | 8.74 | 8.86 | 8.35 | 8.75 | 8.75 | 2,614,600 |
| Jan 22, 2025 | 8.60 | 9.20 | 8.46 | 9.00 | 9.00 | 3,807,900 |
| Jan 21, 2025 | 8.43 | 8.50 | 8.04 | 8.38 | 8.38 | 1,997,900 |
| Jan 17, 2025 | 8.55 | 9.09 | 8.39 | 8.41 | 8.41 | 3,678,800 |
| Jan 16, 2025 | 8.45 | 8.53 | 8.19 | 8.34 | 8.34 | 1,979,500 |
| Jan 15, 2025 | 7.90 | 9.20 | 7.77 | 8.44 | 8.44 | 6,163,800 |
| Jan 14, 2025 | 7.72 | 7.98 | 7.40 | 7.47 | 7.47 | 3,333,700 |
| Jan 13, 2025 | 7.69 | 7.78 | 7.17 | 7.39 | 7.39 | 3,124,200 |
| Jan 10, 2025 | 8.50 | 8.67 | 8.00 | 8.07 | 8.07 | 2,669,800 |
| Jan 8, 2025 | 9.34 | 9.37 | 8.56 | 8.77 | 8.77 | 3,845,300 |
| Jan 7, 2025 | 10.10 | 10.65 | 9.25 | 9.41 | 9.41 | 4,949,400 |
| Jan 6, 2025 | 9.64 | 11.00 | 9.32 | 9.97 | 9.97 | 9,428,600 |
| Jan 3, 2025 | 8.97 | 9.68 | 8.59 | 9.25 | 9.25 | 7,937,600 |
| Jan 2, 2025 | 7.26 | 9.48 | 7.17 | 8.87 | 8.87 | 12,649,200 |
| Dec 31, 2024 | 7.61 | 8.10 | 7.15 | 7.20 | 7.20 | 3,929,100 |
| Dec 30, 2024 | 7.43 | 7.61 | 6.99 | 7.52 | 7.52 | 2,401,200 |
| Dec 27, 2024 | 7.45 | 7.59 | 6.99 | 7.59 | 7.59 | 2,831,700 |
| Dec 26, 2024 | 6.96 | 7.60 | 6.92 | 7.53 | 7.53 | 2,533,600 |
| Dec 24, 2024 | 7.13 | 7.15 | 6.95 | 7.08 | 7.08 | 1,028,400 |
| Dec 23, 2024 | 6.78 | 7.22 | 6.61 | 7.07 | 7.07 | 2,121,200 |
| Dec 20, 2024 | 6.49 | 6.92 | 6.49 | 6.76 | 6.76 | 2,154,600 |
| Dec 19, 2024 | 6.81 | 6.85 | 6.42 | 6.57 | 6.57 | 2,334,300 |
| Dec 18, 2024 | 7.25 | 7.39 | 6.58 | 6.71 | 6.71 | 3,305,500 |
| Dec 17, 2024 | 7.10 | 7.33 | 6.83 | 7.31 | 7.31 | 3,553,300 |
| Dec 16, 2024 | 6.85 | 7.55 | 6.68 | 7.36 | 7.36 | 3,477,000 |
| Dec 13, 2024 | 7.42 | 7.42 | 6.83 | 6.89 | 6.89 | 3,347,900 |
| Dec 12, 2024 | 7.43 | 7.88 | 7.34 | 7.41 | 7.41 | 2,009,400 |
| Dec 11, 2024 | 7.82 | 7.82 | 6.88 | 7.53 | 7.53 | 4,672,600 |
| Dec 10, 2024 | 8.43 | 8.54 | 7.69 | 7.70 | 7.70 | 4,351,000 |
| Dec 9, 2024 | 8.37 | 8.94 | 8.00 | 8.38 | 8.38 | 10,712,100 |
| Dec 6, 2024 | 6.62 | 8.11 | 6.46 | 7.97 | 7.97 | 17,050,000 |
| Dec 5, 2024 | 7.13 | 7.80 | 6.22 | 6.24 | 6.24 | 20,022,200 |
| Dec 4, 2024 | 6.02 | 6.52 | 5.96 | 6.28 | 6.28 | 1,756,500 |
| Dec 3, 2024 | 6.28 | 6.32 | 5.96 | 6.01 | 6.01 | 1,658,400 |
| Dec 2, 2024 | 6.56 | 6.78 | 6.32 | 6.52 | 6.52 | 1,932,600 |
| Nov 29, 2024 | 6.36 | 6.52 | 6.32 | 6.46 | 6.46 | 1,131,000 |
| Nov 27, 2024 | 6.12 | 6.39 | 6.12 | 6.28 | 6.28 | 811,000 |
| Nov 26, 2024 | 6.55 | 6.56 | 5.98 | 6.07 | 6.07 | 1,421,100 |
| Nov 25, 2024 | 6.50 | 6.94 | 6.34 | 6.48 | 6.48 | 2,370,200 |
| Nov 22, 2024 | 6.13 | 6.63 | 6.04 | 6.36 | 6.36 | 1,479,300 |
| Nov 21, 2024 | 6.04 | 6.21 | 5.27 | 6.16 | 6.16 | 2,136,800 |
| Nov 20, 2024 | 5.64 | 5.91 | 5.63 | 5.89 | 5.89 | 1,307,900 |
| Nov 19, 2024 | 5.65 | 5.75 | 5.55 | 5.69 | 5.69 | 1,405,900 |
| Nov 18, 2024 | 5.87 | 5.96 | 5.57 | 5.68 | 5.68 | 1,723,900 |
| Nov 15, 2024 | 6.05 | 6.17 | 5.82 | 5.85 | 5.85 | 1,042,300 |
| Nov 14, 2024 | 6.23 | 6.29 | 5.98 | 6.03 | 6.03 | 1,173,600 |
| Nov 13, 2024 | 6.65 | 6.77 | 6.18 | 6.22 | 6.22 | 1,250,300 |
| Nov 12, 2024 | 6.95 | 6.95 | 6.42 | 6.61 | 6.61 | 2,039,300 |
| Nov 11, 2024 | 6.56 | 7.62 | 6.37 | 7.33 | 7.33 | 4,529,600 |
| Nov 8, 2024 | 6.00 | 6.49 | 5.93 | 6.10 | 6.10 | 1,490,800 |
| Nov 7, 2024 | 6.11 | 6.11 | 5.82 | 5.97 | 5.97 | 1,042,000 |
| Nov 6, 2024 | 6.12 | 6.22 | 5.94 | 6.11 | 6.11 | 1,002,200 |
| Nov 5, 2024 | 5.73 | 6.04 | 5.65 | 6.03 | 6.03 | 714,100 |
| Nov 4, 2024 | 5.74 | 5.85 | 5.61 | 5.67 | 5.67 | 458,200 |
| Nov 1, 2024 | 5.70 | 5.84 | 5.69 | 5.77 | 5.77 | 388,700 |
| Oct 31, 2024 | 5.86 | 5.89 | 5.56 | 5.67 | 5.67 | 922,500 |
| Oct 30, 2024 | 5.87 | 6.02 | 5.84 | 5.85 | 5.85 | 377,200 |
| Oct 29, 2024 | 6.03 | 6.03 | 5.91 | 5.98 | 5.98 | 395,500 |
| Oct 28, 2024 | 5.88 | 6.05 | 5.88 | 6.01 | 6.01 | 851,000 |
| Oct 25, 2024 | 5.73 | 5.95 | 5.73 | 5.78 | 5.78 | 570,400 |
| Oct 24, 2024 | 5.83 | 5.87 | 5.68 | 5.73 | 5.73 | 624,200 |
| Oct 23, 2024 | 6.02 | 6.02 | 5.57 | 5.66 | 5.66 | 1,219,100 |
| Oct 22, 2024 | 5.99 | 6.09 | 5.96 | 6.04 | 6.04 | 465,800 |
| Oct 21, 2024 | 6.11 | 6.16 | 5.90 | 6.01 | 6.01 | 655,000 |
| Oct 18, 2024 | 6.04 | 6.13 | 5.91 | 6.12 | 6.12 | 899,400 |
| Oct 17, 2024 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | 1,566,900 |
| Oct 16, 2024 | 6.20 | 6.22 | 6.00 | 6.00 | 6.00 | 636,700 |
| Oct 15, 2024 | 6.00 | 6.20 | 5.93 | 6.18 | 6.18 | 464,200 |
| Oct 14, 2024 | 6.00 | 6.27 | 5.96 | 5.99 | 5.99 | 734,500 |
| Oct 11, 2024 | 5.87 | 6.05 | 5.87 | 6.00 | 6.00 | 506,000 |
| Oct 10, 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.94 | 593,300 |
| Oct 9, 2024 | 5.96 | 6.04 | 5.82 | 5.88 | 5.88 | 736,100 |
| Oct 8, 2024 | 6.06 | 6.15 | 5.93 | 5.99 | 5.99 | 642,600 |
| Oct 7, 2024 | 6.31 | 6.31 | 5.93 | 6.00 | 6.00 | 847,000 |
| Oct 4, 2024 | 6.27 | 6.39 | 6.05 | 6.35 | 6.35 | 915,500 |
| Oct 3, 2024 | 5.87 | 6.29 | 5.81 | 6.27 | 6.27 | 908,000 |
| Oct 2, 2024 | 5.90 | 6.07 | 5.90 | 5.94 | 5.94 | 421,400 |
| Oct 1, 2024 | 6.03 | 6.06 | 5.77 | 5.91 | 5.91 | 774,700 |
| Sep 30, 2024 | 6.14 | 6.33 | 6.02 | 6.08 | 6.08 | 481,500 |
| Sep 27, 2024 | 6.23 | 6.27 | 6.03 | 6.16 | 6.16 | 556,900 |
| Sep 26, 2024 | 6.08 | 6.24 | 5.94 | 6.10 | 6.10 | 1,444,400 |
| Sep 25, 2024 | 6.13 | 6.13 | 5.93 | 5.93 | 5.93 | 556,300 |
| Sep 24, 2024 | 6.09 | 6.25 | 5.98 | 6.14 | 6.14 | 782,100 |
| Sep 23, 2024 | 6.12 | 6.15 | 6.00 | 6.00 | 6.00 | 527,600 |
| Sep 20, 2024 | 6.28 | 6.32 | 6.03 | 6.09 | 6.09 | 918,900 |
| Sep 19, 2024 | 6.50 | 6.53 | 6.28 | 6.33 | 6.33 | 494,100 |
| Sep 18, 2024 | 6.37 | 6.68 | 6.24 | 6.26 | 6.26 | 726,200 |
| Sep 17, 2024 | 6.38 | 6.55 | 6.32 | 6.37 | 6.37 | 480,000 |
| Sep 16, 2024 | 6.26 | 6.35 | 6.14 | 6.26 | 6.26 | 456,800 |
| Sep 13, 2024 | 6.27 | 6.39 | 6.21 | 6.32 | 6.32 | 478,900 |
| Sep 12, 2024 | 6.17 | 6.28 | 6.01 | 6.20 | 6.20 | 398,800 |
| Sep 11, 2024 | 6.14 | 6.24 | 6.00 | 6.20 | 6.20 | 635,000 |
| Sep 10, 2024 | 6.03 | 6.26 | 5.89 | 6.25 | 6.25 | 587,000 |
| Sep 9, 2024 | 5.95 | 6.09 | 5.85 | 6.00 | 6.00 | 526,300 |
| Sep 6, 2024 | 5.94 | 6.06 | 5.77 | 5.90 | 5.90 | 636,100 |
| Sep 5, 2024 | 5.94 | 6.06 | 5.86 | 5.98 | 5.98 | 664,100 |
| Sep 4, 2024 | 6.06 | 6.27 | 5.93 | 5.97 | 5.97 | 818,900 |
| Sep 3, 2024 | 6.35 | 6.35 | 6.01 | 6.06 | 6.06 | 1,009,000 |
| Aug 30, 2024 | 6.42 | 6.44 | 6.24 | 6.37 | 6.37 | 603,900 |
| Aug 29, 2024 | 6.41 | 6.55 | 6.27 | 6.28 | 6.28 | 768,600 |
| Aug 28, 2024 | 6.65 | 6.65 | 6.19 | 6.24 | 6.24 | 1,156,700 |
| Aug 27, 2024 | 6.86 | 6.95 | 6.56 | 6.65 | 6.65 | 1,096,100 |
| Aug 26, 2024 | 7.07 | 7.07 | 6.82 | 6.99 | 6.99 | 674,100 |
| Aug 23, 2024 | 7.15 | 7.46 | 6.95 | 7.04 | 7.04 | 1,263,400 |
| Aug 22, 2024 | 7.60 | 7.64 | 7.04 | 7.07 | 7.07 | 1,016,900 |
| Aug 21, 2024 | 7.16 | 7.66 | 6.93 | 7.65 | 7.65 | 1,333,400 |
| Aug 20, 2024 | 6.90 | 7.20 | 6.61 | 7.13 | 7.13 | 1,700,200 |
| Aug 19, 2024 | 7.29 | 7.30 | 6.97 | 7.24 | 7.24 | 1,092,500 |
| Aug 16, 2024 | 7.16 | 7.29 | 7.10 | 7.21 | 7.21 | 1,131,700 |
| Aug 15, 2024 | 7.10 | 7.43 | 7.05 | 7.26 | 7.26 | 885,700 |
| Aug 14, 2024 | 7.11 | 7.13 | 6.85 | 6.96 | 6.96 | 543,800 |
| Aug 13, 2024 | 6.82 | 7.14 | 6.78 | 7.10 | 7.10 | 508,800 |
| Aug 12, 2024 | 7.00 | 7.00 | 6.66 | 6.73 | 6.73 | 662,500 |
| Aug 9, 2024 | 7.05 | 7.09 | 6.78 | 6.93 | 6.93 | 480,700 |
| Aug 8, 2024 | 6.85 | 7.18 | 6.71 | 7.04 | 7.04 | 737,000 |
| Aug 7, 2024 | 7.46 | 7.46 | 6.70 | 6.72 | 6.72 | 812,300 |
| Aug 6, 2024 | 7.41 | 7.50 | 7.07 | 7.30 | 7.30 | 467,700 |
| Aug 5, 2024 | 6.73 | 7.39 | 6.55 | 7.23 | 7.23 | 1,145,800 |
| Aug 2, 2024 | 7.48 | 7.76 | 7.35 | 7.72 | 7.72 | 685,000 |
| Aug 1, 2024 | 8.60 | 8.61 | 7.61 | 7.81 | 7.81 | 1,120,600 |
| Jul 31, 2024 | 8.75 | 9.10 | 8.60 | 8.62 | 8.62 | 1,209,400 |
| Jul 30, 2024 | 8.71 | 8.98 | 8.44 | 8.64 | 8.64 | 806,400 |
| Jul 29, 2024 | 8.75 | 9.02 | 8.47 | 8.70 | 8.70 | 976,800 |
| Jul 26, 2024 | 8.25 | 8.59 | 8.09 | 8.59 | 8.59 | 966,600 |
| Jul 25, 2024 | 7.82 | 8.29 | 7.82 | 7.86 | 7.86 | 662,300 |
| Jul 24, 2024 | 8.30 | 8.58 | 7.96 | 8.00 | 8.00 | 849,600 |
| Jul 23, 2024 | 7.73 | 8.63 | 7.70 | 8.57 | 8.57 | 1,120,000 |
| Jul 22, 2024 | 7.80 | 7.81 | 7.44 | 7.71 | 7.71 | 716,400 |
| Jul 19, 2024 | 8.07 | 8.07 | 7.61 | 7.64 | 7.64 | 765,400 |
| Jul 18, 2024 | 8.65 | 8.76 | 7.91 | 8.06 | 8.06 | 1,010,500 |
| Jul 17, 2024 | 9.12 | 9.31 | 8.43 | 8.52 | 8.52 | 1,446,300 |
| Jul 16, 2024 | 8.92 | 9.53 | 8.84 | 9.52 | 9.52 | 1,404,500 |
| Jul 15, 2024 | 9.20 | 9.20 | 8.72 | 8.88 | 8.88 | 1,338,200 |
| Jul 12, 2024 | 8.51 | 9.23 | 8.51 | 8.91 | 8.91 | 1,983,200 |
| Jul 11, 2024 | 7.89 | 8.61 | 7.88 | 8.51 | 8.51 | 2,022,700 |
| Jul 10, 2024 | 7.62 | 8.02 | 7.44 | 7.74 | 7.74 | 1,459,500 |
| Jul 9, 2024 | 7.12 | 7.68 | 7.08 | 7.56 | 7.56 | 2,098,100 |
| Jul 8, 2024 | 6.88 | 7.19 | 6.80 | 7.17 | 7.17 | 1,099,300 |
| Jul 5, 2024 | 7.01 | 7.03 | 6.70 | 6.84 | 6.84 | 863,000 |
| Jul 3, 2024 | 6.93 | 7.23 | 6.92 | 7.06 | 7.06 | 399,600 |
| Jul 2, 2024 | 7.17 | 7.17 | 6.81 | 6.85 | 6.85 | 800,200 |
| Jul 1, 2024 | 7.32 | 7.45 | 7.09 | 7.15 | 7.15 | 862,400 |
| Jun 28, 2024 | 7.02 | 7.40 | 6.93 | 7.34 | 7.34 | 4,075,300 |
| Jun 27, 2024 | 6.54 | 6.69 | 6.41 | 6.63 | 6.63 | 658,200 |
| Jun 26, 2024 | 6.53 | 6.61 | 6.45 | 6.60 | 6.60 | 524,800 |
| Jun 25, 2024 | 6.84 | 6.90 | 6.48 | 6.52 | 6.52 | 1,075,500 |
| Jun 24, 2024 | 6.96 | 7.08 | 6.79 | 6.88 | 6.88 | 700,600 |
| Jun 21, 2024 | 6.74 | 7.02 | 6.57 | 6.98 | 6.98 | 1,386,300 |
| Jun 20, 2024 | 7.19 | 7.20 | 6.65 | 6.73 | 6.73 | 1,869,200 |
| Jun 18, 2024 | 7.56 | 7.56 | 7.21 | 7.23 | 7.23 | 817,700 |
| Jun 17, 2024 | 7.61 | 7.71 | 7.41 | 7.55 | 7.55 | 735,600 |
| Jun 14, 2024 | 8.02 | 8.02 | 7.45 | 7.61 | 7.61 | 908,200 |
| Jun 13, 2024 | 7.88 | 8.08 | 7.70 | 8.04 | 8.04 | 854,300 |
| Jun 12, 2024 | 7.66 | 7.85 | 7.62 | 7.78 | 7.78 | 777,200 |
| Jun 11, 2024 | 7.46 | 7.48 | 7.23 | 7.40 | 7.40 | 688,600 |
| Jun 10, 2024 | 7.75 | 7.75 | 7.26 | 7.48 | 7.48 | 1,388,100 |
| Jun 7, 2024 | 7.90 | 8.03 | 7.76 | 7.84 | 7.84 | 480,300 |
| Jun 6, 2024 | 8.27 | 8.27 | 7.99 | 8.10 | 8.10 | 491,300 |
| Jun 5, 2024 | 8.00 | 8.35 | 7.86 | 8.33 | 8.33 | 559,900 |
| Jun 4, 2024 | 8.08 | 8.09 | 7.85 | 7.94 | 7.94 | 572,800 |
| Jun 3, 2024 | 8.41 | 8.49 | 8.04 | 8.11 | 8.11 | 599,900 |
| May 31, 2024 | 8.67 | 8.75 | 8.18 | 8.36 | 8.36 | 516,700 |
| May 30, 2024 | 8.61 | 8.75 | 8.37 | 8.62 | 8.62 | 638,300 |
| May 29, 2024 | 8.16 | 8.55 | 8.06 | 8.39 | 8.39 | 997,600 |
| May 28, 2024 | 8.09 | 8.54 | 7.23 | 8.49 | 8.49 | 1,715,400 |
| May 24, 2024 | 8.77 | 8.79 | 8.39 | 8.43 | 8.43 | 932,300 |
| May 23, 2024 | 8.80 | 8.93 | 8.51 | 8.59 | 8.59 | 859,500 |
| May 22, 2024 | 9.02 | 9.10 | 8.62 | 8.67 | 8.67 | 932,400 |
| May 21, 2024 | 9.74 | 9.74 | 8.88 | 9.01 | 9.01 | 1,550,100 |
| May 20, 2024 | 9.94 | 10.04 | 9.70 | 9.75 | 9.75 | 518,500 |
| May 17, 2024 | 9.89 | 9.99 | 9.63 | 9.80 | 9.80 | 760,300 |
| May 16, 2024 | 10.54 | 10.60 | 9.76 | 9.83 | 9.83 | 906,500 |
| May 15, 2024 | 10.74 | 10.83 | 10.40 | 10.62 | 10.62 | 839,800 |
Related Tickers
QSI Quantum-Si incorporated
1.5200
+4.11%
SENS Senseonics Holdings, Inc.
0.5794
-2.74%
PACB Pacific Biosciences of California, Inc.
1.1000
-4.35%
BFLY Butterfly Network, Inc.
2.3100
-2.94%
TMDX TransMedics Group, Inc.
122.36
+0.20%
TNON Tenon Medical, Inc.
1.1100
-10.48%
NVCR NovoCure Limited
17.10
-5.73%
QDEL QuidelOrtho Corporation
33.55
-5.52%
VREX Varex Imaging Corporation
7.45
-0.67%
INMD InMode Ltd.
14.57
-2.35%