NasdaqCM - Delayed Quote • USD
FONAR Corporation (FONR)
At close: April 19 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 17.01 | 17.04 | 16.80 | 16.81 | 16.81 | 5,700 |
Apr 18, 2024 | 17.09 | 17.09 | 16.50 | 16.83 | 16.83 | 19,300 |
Apr 17, 2024 | 16.80 | 17.13 | 16.52 | 16.52 | 16.52 | 15,500 |
Apr 16, 2024 | 17.00 | 17.07 | 16.50 | 16.79 | 16.79 | 15,200 |
Apr 15, 2024 | 17.25 | 17.43 | 16.64 | 16.83 | 16.83 | 27,500 |
Apr 12, 2024 | 17.64 | 18.58 | 17.09 | 17.16 | 17.16 | 19,900 |
Apr 11, 2024 | 18.06 | 18.48 | 17.32 | 17.64 | 17.64 | 28,700 |
Apr 10, 2024 | 19.01 | 19.02 | 17.44 | 18.06 | 18.06 | 43,000 |
Apr 9, 2024 | 18.74 | 19.88 | 18.74 | 19.10 | 19.10 | 33,100 |
Apr 8, 2024 | 19.36 | 20.18 | 18.62 | 18.75 | 18.75 | 12,500 |
Apr 5, 2024 | 19.70 | 20.09 | 19.49 | 19.54 | 19.54 | 8,000 |
Apr 4, 2024 | 19.35 | 20.03 | 19.35 | 19.83 | 19.83 | 6,400 |
Apr 3, 2024 | 19.92 | 20.34 | 19.71 | 19.71 | 19.71 | 16,900 |
Apr 2, 2024 | 20.30 | 20.40 | 20.00 | 20.05 | 20.05 | 12,700 |
Apr 1, 2024 | 21.25 | 21.25 | 20.09 | 20.42 | 20.42 | 21,100 |
Mar 28, 2024 | 21.71 | 21.71 | 21.36 | 21.36 | 21.36 | 13,900 |
Mar 27, 2024 | 21.75 | 22.10 | 21.55 | 21.79 | 21.79 | 6,200 |
Mar 26, 2024 | 21.65 | 22.20 | 21.52 | 21.71 | 21.71 | 10,500 |
Mar 25, 2024 | 22.20 | 22.39 | 21.62 | 21.85 | 21.85 | 17,700 |
Mar 22, 2024 | 22.20 | 22.39 | 22.11 | 22.28 | 22.28 | 16,900 |
Mar 21, 2024 | 22.24 | 22.38 | 21.50 | 22.34 | 22.34 | 22,600 |
Mar 20, 2024 | 21.05 | 22.30 | 20.94 | 22.23 | 22.23 | 29,800 |
Mar 19, 2024 | 21.75 | 21.90 | 21.11 | 21.14 | 21.14 | 33,100 |
Mar 18, 2024 | 21.90 | 21.90 | 21.48 | 21.61 | 21.61 | 13,800 |
Mar 15, 2024 | 22.08 | 22.34 | 21.72 | 21.89 | 21.89 | 17,300 |
Mar 14, 2024 | 22.61 | 22.72 | 21.91 | 22.25 | 22.25 | 26,500 |
Mar 13, 2024 | 22.70 | 22.96 | 22.30 | 22.72 | 22.72 | 37,200 |
Mar 12, 2024 | 22.06 | 23.00 | 22.06 | 23.00 | 23.00 | 22,400 |
Mar 11, 2024 | 22.68 | 22.68 | 22.11 | 22.21 | 22.21 | 21,400 |
Mar 8, 2024 | 23.25 | 23.41 | 22.30 | 22.65 | 22.65 | 21,300 |
Mar 7, 2024 | 22.67 | 23.16 | 22.34 | 23.16 | 23.16 | 31,300 |
Mar 6, 2024 | 23.25 | 23.25 | 22.31 | 22.69 | 22.69 | 18,000 |
Mar 5, 2024 | 23.02 | 23.14 | 22.83 | 23.13 | 23.13 | 8,200 |
Mar 4, 2024 | 22.48 | 22.99 | 22.48 | 22.99 | 22.99 | 18,800 |
Mar 1, 2024 | 22.30 | 22.82 | 22.21 | 22.50 | 22.50 | 20,700 |
Feb 29, 2024 | 23.00 | 23.00 | 22.10 | 22.27 | 22.27 | 5,200 |
Feb 28, 2024 | 23.13 | 23.24 | 22.78 | 23.00 | 23.00 | 14,900 |
Feb 27, 2024 | 23.01 | 23.25 | 23.01 | 23.04 | 23.04 | 9,200 |
Feb 26, 2024 | 22.64 | 23.25 | 22.60 | 23.24 | 23.24 | 20,500 |
Feb 23, 2024 | 22.34 | 22.83 | 22.20 | 22.82 | 22.82 | 14,700 |
Feb 22, 2024 | 22.50 | 22.78 | 22.06 | 22.39 | 22.39 | 32,400 |
Feb 21, 2024 | 23.00 | 23.19 | 22.45 | 22.99 | 22.99 | 17,400 |
Feb 20, 2024 | 23.20 | 24.05 | 23.03 | 23.03 | 23.03 | 65,600 |
Feb 16, 2024 | 22.24 | 23.18 | 21.79 | 23.03 | 23.03 | 33,700 |
Feb 15, 2024 | 22.39 | 22.40 | 21.09 | 22.17 | 22.17 | 31,800 |
Feb 14, 2024 | 22.00 | 23.00 | 21.71 | 22.08 | 22.08 | 103,300 |
Feb 13, 2024 | 20.21 | 20.68 | 20.21 | 20.43 | 20.43 | 11,100 |
Feb 12, 2024 | 20.73 | 20.75 | 20.31 | 20.36 | 20.36 | 19,500 |
Feb 9, 2024 | 20.25 | 20.67 | 20.17 | 20.67 | 20.67 | 12,300 |
Feb 8, 2024 | 20.09 | 20.34 | 20.06 | 20.20 | 20.20 | 35,500 |
Feb 7, 2024 | 20.12 | 20.30 | 19.93 | 20.10 | 20.10 | 8,300 |
Feb 6, 2024 | 19.90 | 20.10 | 19.87 | 20.10 | 20.10 | 13,200 |
Feb 5, 2024 | 19.69 | 20.15 | 19.69 | 19.77 | 19.77 | 31,300 |
Feb 2, 2024 | 19.46 | 19.85 | 19.44 | 19.85 | 19.85 | 11,200 |
Feb 1, 2024 | 19.62 | 19.85 | 19.46 | 19.46 | 19.46 | 17,900 |
Jan 31, 2024 | 19.73 | 19.84 | 19.56 | 19.56 | 19.56 | 7,700 |
Jan 30, 2024 | 19.74 | 19.81 | 19.55 | 19.55 | 19.55 | 4,500 |
Jan 29, 2024 | 19.53 | 19.79 | 19.50 | 19.76 | 19.76 | 15,100 |
Jan 26, 2024 | 19.70 | 19.70 | 19.34 | 19.68 | 19.68 | 10,400 |
Jan 25, 2024 | 19.52 | 19.67 | 19.35 | 19.67 | 19.67 | 9,900 |
Jan 24, 2024 | 19.59 | 19.85 | 19.38 | 19.55 | 19.55 | 14,900 |
Jan 23, 2024 | 19.35 | 19.71 | 19.33 | 19.51 | 19.51 | 7,800 |
Jan 22, 2024 | 18.89 | 19.70 | 18.89 | 19.56 | 19.56 | 20,100 |
Jan 19, 2024 | 19.40 | 19.40 | 19.00 | 19.07 | 19.07 | 9,700 |
Jan 18, 2024 | 18.94 | 19.27 | 18.94 | 19.24 | 19.24 | 8,700 |
Jan 17, 2024 | 19.28 | 19.28 | 18.90 | 19.00 | 19.00 | 22,500 |
Jan 16, 2024 | 19.21 | 19.50 | 19.00 | 19.07 | 19.07 | 16,000 |
Jan 12, 2024 | 19.16 | 19.27 | 18.93 | 19.20 | 19.20 | 6,100 |
Jan 11, 2024 | 18.99 | 19.21 | 18.84 | 18.91 | 18.91 | 7,100 |
Jan 10, 2024 | 19.25 | 19.26 | 18.84 | 18.84 | 18.84 | 9,800 |
Jan 9, 2024 | 19.04 | 19.50 | 19.00 | 19.27 | 19.27 | 15,600 |
Jan 8, 2024 | 19.19 | 19.30 | 19.03 | 19.03 | 19.03 | 6,100 |
Jan 5, 2024 | 19.32 | 19.46 | 18.92 | 18.96 | 18.96 | 12,600 |
Jan 4, 2024 | 19.61 | 19.61 | 19.13 | 19.14 | 19.14 | 8,700 |
Jan 3, 2024 | 20.03 | 20.15 | 19.41 | 19.60 | 19.60 | 14,500 |
Jan 2, 2024 | 19.57 | 20.10 | 19.57 | 20.10 | 20.10 | 14,500 |
Dec 29, 2023 | 19.65 | 19.73 | 19.30 | 19.56 | 19.56 | 9,400 |
Dec 28, 2023 | 19.66 | 19.75 | 19.56 | 19.68 | 19.68 | 4,100 |
Dec 27, 2023 | 19.80 | 20.06 | 19.55 | 19.73 | 19.73 | 16,600 |
Dec 26, 2023 | 19.89 | 19.95 | 19.55 | 19.86 | 19.86 | 10,800 |
Dec 22, 2023 | 20.34 | 20.34 | 19.75 | 19.89 | 19.89 | 16,200 |
Dec 21, 2023 | 20.33 | 20.43 | 20.03 | 20.43 | 20.43 | 8,500 |
Dec 20, 2023 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 18,300 |
Dec 19, 2023 | 20.46 | 20.59 | 20.04 | 20.50 | 20.50 | 21,500 |
Dec 18, 2023 | 19.99 | 20.64 | 19.67 | 20.48 | 20.48 | 27,900 |
Dec 15, 2023 | 19.95 | 20.05 | 19.65 | 20.05 | 20.05 | 23,900 |
Dec 14, 2023 | 20.14 | 20.14 | 19.71 | 19.99 | 19.99 | 15,500 |
Dec 13, 2023 | 19.97 | 20.34 | 19.82 | 20.15 | 20.15 | 18,400 |
Dec 12, 2023 | 19.95 | 20.35 | 19.80 | 20.10 | 20.10 | 26,500 |
Dec 11, 2023 | 19.82 | 20.31 | 19.82 | 20.00 | 20.00 | 18,100 |
Dec 8, 2023 | 19.68 | 20.10 | 19.54 | 19.82 | 19.82 | 26,300 |
Dec 7, 2023 | 19.48 | 19.80 | 19.48 | 19.80 | 19.80 | 13,400 |
Dec 6, 2023 | 19.45 | 19.56 | 19.29 | 19.47 | 19.47 | 13,800 |
Dec 5, 2023 | 19.35 | 19.38 | 19.08 | 19.37 | 19.37 | 15,000 |
Dec 4, 2023 | 18.99 | 19.42 | 18.99 | 19.18 | 19.18 | 20,100 |
Dec 1, 2023 | 19.10 | 19.18 | 18.97 | 19.18 | 19.18 | 16,200 |
Nov 30, 2023 | 19.17 | 19.36 | 19.02 | 19.03 | 19.03 | 18,200 |
Nov 29, 2023 | 19.43 | 19.43 | 19.15 | 19.15 | 19.15 | 19,700 |
Nov 28, 2023 | 19.99 | 20.18 | 19.38 | 19.55 | 19.55 | 93,200 |
Nov 27, 2023 | 19.41 | 20.14 | 19.40 | 19.93 | 19.93 | 64,900 |
Nov 24, 2023 | 19.14 | 19.75 | 19.14 | 19.50 | 19.50 | 33,800 |
Nov 22, 2023 | 18.50 | 19.18 | 18.14 | 19.04 | 19.04 | 58,000 |
Nov 21, 2023 | 18.32 | 18.49 | 17.83 | 18.36 | 18.36 | 35,500 |
Nov 20, 2023 | 16.75 | 18.61 | 16.74 | 18.23 | 18.23 | 61,800 |
Nov 17, 2023 | 17.48 | 17.48 | 16.60 | 16.75 | 16.75 | 43,100 |
Nov 16, 2023 | 17.30 | 17.30 | 16.50 | 16.83 | 16.83 | 72,900 |
Nov 15, 2023 | 16.33 | 17.30 | 16.33 | 17.30 | 17.30 | 53,000 |
Nov 14, 2023 | 15.55 | 16.45 | 14.52 | 16.31 | 16.31 | 90,400 |
Nov 13, 2023 | 14.05 | 14.05 | 13.47 | 13.47 | 13.47 | 14,600 |
Nov 10, 2023 | 14.09 | 14.38 | 13.91 | 14.10 | 14.10 | 6,800 |
Nov 9, 2023 | 14.04 | 14.09 | 13.63 | 14.09 | 14.09 | 17,800 |
Nov 8, 2023 | 13.73 | 13.85 | 13.49 | 13.75 | 13.75 | 17,400 |
Nov 7, 2023 | 13.93 | 14.03 | 13.73 | 13.73 | 13.73 | 4,200 |
Nov 6, 2023 | 13.70 | 14.19 | 13.63 | 13.91 | 13.91 | 9,700 |
Nov 3, 2023 | 13.75 | 14.16 | 13.59 | 13.78 | 13.78 | 12,100 |
Nov 2, 2023 | 13.64 | 13.91 | 13.32 | 13.91 | 13.91 | 10,600 |
Nov 1, 2023 | 13.67 | 13.79 | 13.38 | 13.38 | 13.38 | 8,600 |
Oct 31, 2023 | 13.55 | 13.95 | 13.55 | 13.79 | 13.79 | 11,400 |
Oct 30, 2023 | 13.00 | 13.79 | 12.99 | 13.32 | 13.32 | 26,700 |
Oct 27, 2023 | 12.60 | 13.12 | 12.60 | 13.01 | 13.01 | 41,300 |
Oct 26, 2023 | 12.66 | 12.66 | 12.13 | 12.55 | 12.55 | 43,800 |
Oct 25, 2023 | 13.01 | 13.01 | 12.52 | 12.52 | 12.52 | 25,300 |
Oct 24, 2023 | 13.28 | 13.54 | 13.00 | 13.00 | 13.00 | 17,700 |
Oct 23, 2023 | 13.73 | 14.02 | 13.27 | 13.28 | 13.28 | 25,600 |
Oct 20, 2023 | 13.80 | 13.89 | 13.70 | 13.79 | 13.79 | 8,800 |
Oct 19, 2023 | 13.77 | 13.95 | 13.75 | 13.82 | 13.82 | 8,900 |
Oct 18, 2023 | 14.00 | 14.17 | 13.75 | 13.88 | 13.88 | 21,300 |
Oct 17, 2023 | 14.10 | 14.35 | 14.01 | 14.01 | 14.01 | 23,500 |
Oct 16, 2023 | 14.42 | 14.50 | 14.04 | 14.04 | 14.04 | 21,700 |
Oct 13, 2023 | 14.68 | 14.69 | 14.42 | 14.45 | 14.45 | 4,400 |
Oct 12, 2023 | 14.60 | 14.62 | 14.34 | 14.49 | 14.49 | 4,200 |
Oct 11, 2023 | 14.73 | 14.85 | 14.60 | 14.60 | 14.60 | 11,400 |
Oct 10, 2023 | 14.82 | 14.89 | 14.59 | 14.75 | 14.75 | 9,800 |
Oct 9, 2023 | 14.58 | 15.04 | 14.48 | 14.82 | 14.82 | 15,100 |
Oct 6, 2023 | 14.60 | 14.82 | 14.50 | 14.59 | 14.59 | 25,500 |
Oct 5, 2023 | 14.74 | 15.00 | 14.58 | 14.61 | 14.61 | 21,700 |
Oct 4, 2023 | 14.86 | 14.98 | 14.60 | 14.62 | 14.62 | 10,700 |
Oct 3, 2023 | 15.16 | 15.18 | 14.75 | 14.75 | 14.75 | 10,100 |
Oct 2, 2023 | 15.18 | 15.34 | 15.18 | 15.20 | 15.20 | 10,300 |
Sep 29, 2023 | 15.93 | 15.93 | 15.12 | 15.40 | 15.40 | 22,800 |
Sep 28, 2023 | 15.73 | 15.99 | 15.73 | 15.85 | 15.85 | 11,100 |
Sep 27, 2023 | 15.80 | 15.99 | 15.76 | 15.78 | 15.78 | 7,500 |
Sep 26, 2023 | 15.90 | 15.99 | 15.80 | 15.80 | 15.80 | 3,700 |
Sep 25, 2023 | 15.87 | 15.98 | 15.80 | 15.91 | 15.91 | 2,100 |
Sep 22, 2023 | 15.96 | 16.05 | 15.85 | 15.96 | 15.96 | 2,700 |
Sep 21, 2023 | 15.98 | 16.22 | 15.76 | 15.93 | 15.93 | 12,600 |
Sep 20, 2023 | 16.05 | 16.21 | 15.99 | 16.02 | 16.02 | 9,400 |
Sep 19, 2023 | 15.76 | 16.43 | 15.76 | 16.16 | 16.16 | 14,400 |
Sep 18, 2023 | 15.60 | 15.84 | 15.54 | 15.84 | 15.84 | 20,400 |
Sep 15, 2023 | 15.74 | 15.89 | 15.55 | 15.55 | 15.55 | 15,000 |
Sep 14, 2023 | 15.90 | 16.32 | 15.61 | 15.67 | 15.67 | 26,000 |
Sep 13, 2023 | 16.04 | 16.33 | 15.79 | 15.81 | 15.81 | 10,900 |
Sep 12, 2023 | 15.90 | 16.09 | 15.90 | 15.92 | 15.92 | 4,600 |
Sep 11, 2023 | 15.84 | 16.19 | 15.82 | 16.05 | 16.05 | 8,200 |
Sep 8, 2023 | 16.07 | 16.18 | 15.85 | 15.98 | 15.98 | 11,800 |
Sep 7, 2023 | 16.21 | 16.44 | 16.07 | 16.10 | 16.10 | 5,500 |
Sep 6, 2023 | 16.30 | 16.40 | 16.00 | 16.02 | 16.02 | 7,300 |
Sep 5, 2023 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | 7,000 |
Sep 1, 2023 | 16.44 | 16.64 | 16.32 | 16.38 | 16.38 | 7,900 |
Aug 31, 2023 | 16.22 | 16.79 | 16.22 | 16.46 | 16.46 | 7,900 |
Aug 30, 2023 | 16.73 | 16.73 | 16.52 | 16.52 | 16.52 | 2,600 |
Aug 29, 2023 | 16.36 | 16.74 | 16.31 | 16.52 | 16.52 | 3,900 |
Aug 28, 2023 | 16.40 | 16.59 | 16.25 | 16.26 | 16.26 | 5,200 |
Aug 25, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 6,600 |
Aug 24, 2023 | 16.49 | 16.62 | 16.45 | 16.45 | 16.45 | 6,000 |
Aug 23, 2023 | 16.78 | 16.80 | 16.27 | 16.45 | 16.45 | 3,900 |
Aug 22, 2023 | 16.40 | 16.54 | 16.25 | 16.41 | 16.41 | 7,400 |
Aug 21, 2023 | 16.26 | 16.50 | 16.22 | 16.25 | 16.25 | 7,100 |
Aug 18, 2023 | 16.27 | 16.54 | 16.24 | 16.30 | 16.30 | 8,200 |
Aug 17, 2023 | 16.69 | 16.69 | 16.34 | 16.34 | 16.34 | 12,400 |
Aug 16, 2023 | 16.79 | 16.79 | 16.60 | 16.73 | 16.73 | 3,600 |
Aug 15, 2023 | 16.89 | 16.97 | 16.67 | 16.80 | 16.80 | 5,600 |
Aug 14, 2023 | 16.72 | 17.05 | 16.72 | 17.04 | 17.04 | 6,200 |
Aug 11, 2023 | 16.75 | 16.85 | 16.65 | 16.81 | 16.81 | 6,400 |
Aug 10, 2023 | 16.80 | 16.87 | 16.63 | 16.80 | 16.80 | 7,300 |
Aug 9, 2023 | 17.01 | 17.01 | 16.76 | 16.86 | 16.86 | 5,000 |
Aug 8, 2023 | 17.01 | 17.18 | 16.82 | 17.01 | 17.01 | 11,400 |
Aug 7, 2023 | 16.95 | 17.25 | 16.91 | 17.11 | 17.11 | 7,100 |
Aug 4, 2023 | 16.90 | 17.10 | 16.89 | 16.95 | 16.95 | 5,900 |
Aug 3, 2023 | 17.16 | 17.18 | 16.77 | 16.98 | 16.98 | 5,400 |
Aug 2, 2023 | 16.67 | 17.05 | 16.67 | 16.91 | 16.91 | 11,100 |
Aug 1, 2023 | 17.05 | 17.12 | 16.91 | 16.93 | 16.93 | 8,800 |
Jul 31, 2023 | 17.02 | 17.18 | 16.88 | 16.88 | 16.88 | 11,900 |
Jul 28, 2023 | 16.94 | 17.01 | 16.91 | 17.01 | 17.01 | 5,200 |
Jul 27, 2023 | 17.10 | 17.19 | 16.92 | 17.00 | 17.00 | 5,500 |
Jul 26, 2023 | 17.06 | 17.17 | 17.03 | 17.16 | 17.16 | 5,500 |
Jul 25, 2023 | 17.23 | 17.25 | 16.96 | 17.02 | 17.02 | 17,900 |
Jul 24, 2023 | 17.29 | 17.40 | 17.10 | 17.10 | 17.10 | 6,000 |
Jul 21, 2023 | 17.14 | 17.49 | 17.14 | 17.34 | 17.34 | 17,700 |
Jul 20, 2023 | 17.25 | 17.28 | 17.25 | 17.28 | 17.28 | 2,400 |
Jul 19, 2023 | 16.98 | 17.50 | 16.90 | 17.47 | 17.47 | 17,200 |
Jul 18, 2023 | 16.60 | 16.91 | 16.44 | 16.91 | 16.91 | 11,900 |
Jul 17, 2023 | 16.60 | 16.91 | 16.40 | 16.52 | 16.52 | 9,800 |
Jul 14, 2023 | 16.73 | 16.80 | 16.62 | 16.62 | 16.62 | 6,300 |
Jul 13, 2023 | 16.93 | 16.99 | 16.76 | 16.84 | 16.84 | 2,700 |
Jul 12, 2023 | 16.92 | 16.99 | 16.70 | 16.86 | 16.86 | 3,600 |
Jul 11, 2023 | 16.90 | 16.95 | 16.80 | 16.80 | 16.80 | 11,900 |
Jul 10, 2023 | 17.15 | 17.15 | 16.83 | 16.83 | 16.83 | 10,900 |
Jul 7, 2023 | 17.16 | 17.18 | 16.86 | 17.11 | 17.11 | 6,100 |
Jul 6, 2023 | 16.93 | 17.14 | 16.90 | 17.10 | 17.10 | 6,400 |
Jul 5, 2023 | 17.18 | 17.19 | 16.90 | 16.94 | 16.94 | 7,600 |
Jul 3, 2023 | 17.13 | 17.13 | 16.93 | 16.93 | 16.93 | 3,000 |
Jun 30, 2023 | 16.91 | 17.10 | 16.86 | 17.10 | 17.10 | 4,700 |
Jun 29, 2023 | 16.95 | 17.00 | 16.85 | 16.88 | 16.88 | 3,700 |
Jun 28, 2023 | 16.90 | 16.96 | 16.90 | 16.90 | 16.90 | 2,400 |
Jun 27, 2023 | 17.00 | 17.01 | 16.83 | 16.89 | 16.89 | 5,700 |
Jun 26, 2023 | 16.95 | 17.03 | 16.83 | 16.86 | 16.86 | 3,000 |
Jun 23, 2023 | 17.09 | 17.09 | 16.90 | 16.91 | 16.91 | 9,300 |
Jun 22, 2023 | 17.01 | 17.01 | 16.82 | 16.83 | 16.83 | 4,400 |
Jun 21, 2023 | 17.17 | 17.20 | 16.82 | 16.90 | 16.90 | 6,900 |
Jun 20, 2023 | 17.01 | 17.10 | 16.81 | 16.87 | 16.87 | 6,200 |
Jun 16, 2023 | 17.51 | 17.51 | 16.89 | 16.89 | 16.89 | 12,000 |
Jun 15, 2023 | 17.58 | 17.63 | 17.36 | 17.36 | 17.36 | 5,400 |
Jun 14, 2023 | 18.04 | 18.04 | 17.60 | 17.60 | 17.60 | 11,500 |
Jun 13, 2023 | 18.00 | 18.04 | 17.94 | 17.94 | 17.94 | 7,400 |
Jun 12, 2023 | 17.80 | 18.20 | 17.80 | 17.90 | 17.90 | 31,200 |
Jun 9, 2023 | 17.53 | 17.80 | 17.50 | 17.66 | 17.66 | 6,700 |
Jun 8, 2023 | 17.30 | 17.76 | 17.13 | 17.76 | 17.76 | 9,200 |
Jun 7, 2023 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 16,200 |
Jun 6, 2023 | 17.18 | 17.29 | 17.03 | 17.03 | 17.03 | 6,200 |
Jun 5, 2023 | 16.92 | 17.35 | 16.84 | 17.29 | 17.29 | 11,300 |
Jun 2, 2023 | 17.14 | 17.14 | 16.77 | 16.83 | 16.83 | 6,400 |
Jun 1, 2023 | 17.12 | 17.24 | 17.00 | 17.00 | 17.00 | 7,100 |
May 31, 2023 | 17.21 | 17.25 | 17.12 | 17.12 | 17.12 | 6,300 |
May 30, 2023 | 17.25 | 17.42 | 17.17 | 17.30 | 17.30 | 14,400 |
May 26, 2023 | 17.10 | 17.29 | 17.10 | 17.23 | 17.23 | 6,500 |
May 25, 2023 | 17.47 | 17.48 | 17.25 | 17.25 | 17.25 | 3,200 |
May 24, 2023 | 17.40 | 17.55 | 17.25 | 17.43 | 17.43 | 3,500 |
May 23, 2023 | 17.19 | 17.60 | 17.19 | 17.46 | 17.46 | 13,100 |
May 22, 2023 | 17.08 | 17.37 | 17.02 | 17.36 | 17.36 | 27,700 |
May 19, 2023 | 16.99 | 17.19 | 16.80 | 17.00 | 17.00 | 6,400 |
May 18, 2023 | 17.00 | 17.00 | 16.70 | 16.94 | 16.94 | 10,700 |
May 17, 2023 | 16.77 | 17.25 | 16.77 | 16.93 | 16.93 | 14,800 |
May 16, 2023 | 17.00 | 17.20 | 16.71 | 16.72 | 16.72 | 14,500 |
May 15, 2023 | 16.77 | 16.77 | 16.60 | 16.65 | 16.65 | 7,200 |
May 12, 2023 | 16.99 | 16.99 | 16.72 | 16.80 | 16.80 | 2,200 |
May 11, 2023 | 16.36 | 16.90 | 16.36 | 16.87 | 16.87 | 6,700 |
May 10, 2023 | 16.41 | 16.70 | 16.35 | 16.69 | 16.69 | 13,200 |
May 9, 2023 | 16.55 | 16.65 | 16.33 | 16.50 | 16.50 | 10,300 |
May 8, 2023 | 16.30 | 16.53 | 16.27 | 16.52 | 16.52 | 10,500 |
May 5, 2023 | 15.85 | 16.27 | 15.73 | 16.27 | 16.27 | 10,000 |
May 4, 2023 | 15.67 | 15.99 | 15.64 | 15.97 | 15.97 | 7,300 |
May 3, 2023 | 15.80 | 15.94 | 15.64 | 15.73 | 15.73 | 7,800 |
May 2, 2023 | 15.75 | 15.95 | 15.65 | 15.80 | 15.80 | 2,800 |
May 1, 2023 | 15.49 | 15.99 | 15.49 | 15.83 | 15.83 | 11,400 |
Apr 28, 2023 | 15.61 | 15.68 | 15.53 | 15.68 | 15.68 | 4,200 |
Apr 27, 2023 | 15.58 | 15.70 | 15.32 | 15.50 | 15.50 | 15,300 |
Apr 26, 2023 | 15.72 | 15.72 | 15.27 | 15.27 | 15.27 | 11,500 |
Apr 25, 2023 | 15.76 | 15.77 | 15.50 | 15.53 | 15.53 | 12,400 |
Apr 24, 2023 | 16.07 | 16.07 | 15.63 | 15.65 | 15.65 | 9,400 |
Apr 21, 2023 | 16.00 | 16.04 | 15.80 | 16.04 | 16.04 | 2,800 |
Apr 20, 2023 | 15.82 | 16.00 | 15.82 | 15.91 | 15.91 | 2,800 |
Related Tickers
IDXG Interpace Biosciences, Inc.
1.4500
-1.36%
PMD Psychemedics Corporation
2.5700
+0.78%
XGN Exagen Inc.
1.3700
+0.74%
STRR Star Equity Holdings, Inc.
0.8630
+0.47%
OLK Olink Holding AB (publ)
21.87
-1.80%
TRIB Trinity Biotech plc
1.8054
+0.30%
BNR Burning Rock Biotech Limited
0.7200
-10.00%
AWH Aspira Women's Health Inc.
3.4900
0.00%
PRE Prenetics Global Limited
2.9000
-9.09%
BDSX Biodesix, Inc.
1.2500
0.00%