NasdaqGS - Delayed Quote • USD
OraSure Technologies, Inc. (OSUR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:03 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 | 5.22 | 5.34 | 5.22 | 5.28 | 5.28 | 660,400 |
| Apr 18, 2024 | 5.25 | 5.33 | 5.20 | 5.25 | 5.25 | 658,300 |
| Apr 17, 2024 | 5.23 | 5.37 | 5.19 | 5.25 | 5.25 | 1,086,100 |
| Apr 16, 2024 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | 546,000 |
| Apr 15, 2024 | 5.52 | 5.56 | 5.40 | 5.41 | 5.41 | 660,200 |
| Apr 12, 2024 | 5.74 | 5.75 | 5.49 | 5.52 | 5.52 | 418,400 |
| Apr 11, 2024 | 5.81 | 5.84 | 5.75 | 5.77 | 5.77 | 429,900 |
| Apr 10, 2024 | 5.82 | 5.83 | 5.72 | 5.79 | 5.79 | 676,700 |
| Apr 9, 2024 | 5.95 | 6.05 | 5.85 | 5.93 | 5.93 | 761,600 |
| Apr 8, 2024 | 5.96 | 5.99 | 5.84 | 5.92 | 5.92 | 828,300 |
| Apr 5, 2024 | 5.79 | 6.05 | 5.77 | 5.96 | 5.96 | 929,400 |
| Apr 4, 2024 | 6.20 | 6.35 | 6.00 | 6.01 | 6.01 | 764,500 |
| Apr 3, 2024 | 6.00 | 6.19 | 5.94 | 6.18 | 6.18 | 906,400 |
| Apr 2, 2024 | 6.01 | 6.05 | 5.85 | 6.01 | 6.01 | 898,100 |
| Apr 1, 2024 | 6.16 | 6.27 | 6.08 | 6.08 | 6.08 | 638,100 |
| Mar 28, 2024 | 6.15 | 6.23 | 6.10 | 6.15 | 6.15 | 1,183,700 |
| Mar 27, 2024 | 6.11 | 6.25 | 6.09 | 6.14 | 6.14 | 739,000 |
| Mar 26, 2024 | 6.28 | 6.36 | 6.08 | 6.08 | 6.08 | 626,800 |
| Mar 25, 2024 | 6.35 | 6.38 | 6.13 | 6.22 | 6.22 | 773,700 |
| Mar 22, 2024 | 6.31 | 6.37 | 6.23 | 6.32 | 6.32 | 707,600 |
| Mar 21, 2024 | 6.51 | 6.58 | 6.34 | 6.34 | 6.34 | 1,000,200 |
| Mar 20, 2024 | 6.68 | 6.69 | 6.43 | 6.52 | 6.52 | 619,300 |
| Mar 19, 2024 | 6.76 | 6.83 | 6.59 | 6.73 | 6.73 | 730,700 |
| Mar 18, 2024 | 6.70 | 6.96 | 6.66 | 6.80 | 6.80 | 1,229,300 |
| Mar 15, 2024 | 6.83 | 6.97 | 6.62 | 6.65 | 6.65 | 8,103,800 |
| Mar 14, 2024 | 7.03 | 7.13 | 6.87 | 6.88 | 6.88 | 1,087,300 |
| Mar 13, 2024 | 7.03 | 7.20 | 6.98 | 7.03 | 7.03 | 757,400 |
| Mar 12, 2024 | 6.89 | 7.13 | 6.89 | 7.06 | 7.06 | 861,000 |
| Mar 11, 2024 | 7.23 | 7.30 | 6.85 | 6.91 | 6.91 | 805,500 |
| Mar 8, 2024 | 7.34 | 7.43 | 7.12 | 7.23 | 7.23 | 819,600 |
| Mar 7, 2024 | 7.01 | 7.29 | 6.98 | 7.29 | 7.29 | 968,100 |
| Mar 6, 2024 | 7.01 | 7.06 | 6.84 | 6.97 | 6.97 | 1,192,200 |
| Mar 5, 2024 | 6.89 | 7.01 | 6.89 | 7.00 | 7.00 | 931,800 |
| Mar 4, 2024 | 7.30 | 7.30 | 6.83 | 6.89 | 6.89 | 1,115,000 |
| Mar 1, 2024 | 7.23 | 7.37 | 7.02 | 7.27 | 7.27 | 1,024,500 |
| Feb 29, 2024 | 7.81 | 7.81 | 6.95 | 7.20 | 7.20 | 1,276,800 |
| Feb 28, 2024 | 7.32 | 8.04 | 7.28 | 7.73 | 7.73 | 2,152,300 |
| Feb 27, 2024 | 7.09 | 7.15 | 6.97 | 7.03 | 7.03 | 649,900 |
| Feb 26, 2024 | 6.93 | 7.03 | 6.87 | 7.01 | 7.01 | 581,500 |
| Feb 23, 2024 | 6.71 | 6.99 | 6.66 | 6.96 | 6.96 | 608,800 |
| Feb 22, 2024 | 6.84 | 6.85 | 6.57 | 6.71 | 6.71 | 960,100 |
| Feb 21, 2024 | 6.79 | 7.04 | 6.79 | 6.89 | 6.89 | 951,200 |
| Feb 20, 2024 | 6.70 | 6.88 | 6.58 | 6.82 | 6.82 | 751,300 |
| Feb 16, 2024 | 6.84 | 6.84 | 6.73 | 6.75 | 6.75 | 678,500 |
| Feb 15, 2024 | 6.97 | 7.01 | 6.79 | 6.89 | 6.89 | 625,400 |
| Feb 14, 2024 | 7.00 | 7.02 | 6.72 | 6.94 | 6.94 | 708,900 |
| Feb 13, 2024 | 7.27 | 7.28 | 6.90 | 6.98 | 6.98 | 691,400 |
| Feb 12, 2024 | 7.14 | 7.38 | 7.14 | 7.35 | 7.35 | 678,700 |
| Feb 9, 2024 | 7.24 | 7.25 | 7.09 | 7.19 | 7.19 | 508,000 |
| Feb 8, 2024 | 7.07 | 7.30 | 7.04 | 7.22 | 7.22 | 651,000 |
| Feb 7, 2024 | 7.51 | 7.51 | 7.06 | 7.07 | 7.07 | 690,600 |
| Feb 6, 2024 | 7.33 | 7.56 | 7.28 | 7.53 | 7.53 | 701,100 |
| Feb 5, 2024 | 7.40 | 7.41 | 7.25 | 7.36 | 7.36 | 608,000 |
| Feb 2, 2024 | 7.32 | 7.52 | 7.21 | 7.44 | 7.44 | 652,000 |
| Feb 1, 2024 | 7.40 | 7.53 | 7.26 | 7.49 | 7.49 | 669,200 |
| Jan 31, 2024 | 7.52 | 7.57 | 7.34 | 7.37 | 7.37 | 835,500 |
| Jan 30, 2024 | 7.76 | 7.76 | 7.44 | 7.58 | 7.58 | 741,100 |
| Jan 29, 2024 | 7.52 | 7.86 | 7.52 | 7.81 | 7.81 | 929,600 |
| Jan 26, 2024 | 7.83 | 7.83 | 7.57 | 7.59 | 7.59 | 484,300 |
| Jan 25, 2024 | 8.04 | 8.04 | 7.76 | 7.80 | 7.80 | 867,300 |
| Jan 24, 2024 | 8.00 | 8.02 | 7.78 | 7.97 | 7.97 | 742,500 |
| Jan 23, 2024 | 7.85 | 7.94 | 7.68 | 7.91 | 7.91 | 915,200 |
| Jan 22, 2024 | 7.89 | 7.94 | 7.63 | 7.81 | 7.81 | 916,400 |
| Jan 19, 2024 | 8.09 | 8.13 | 7.75 | 7.78 | 7.78 | 632,400 |
| Jan 18, 2024 | 8.30 | 8.30 | 7.97 | 8.06 | 8.06 | 1,145,100 |
| Jan 17, 2024 | 8.04 | 8.33 | 8.00 | 8.13 | 8.13 | 1,406,800 |
| Jan 16, 2024 | 8.06 | 8.18 | 7.85 | 8.10 | 8.10 | 742,200 |
| Jan 12, 2024 | 8.12 | 8.28 | 8.08 | 8.10 | 8.10 | 648,600 |
| Jan 11, 2024 | 7.89 | 8.06 | 7.79 | 8.04 | 8.04 | 789,800 |
| Jan 10, 2024 | 7.77 | 7.92 | 7.60 | 7.92 | 7.92 | 502,100 |
| Jan 9, 2024 | 7.73 | 7.84 | 7.64 | 7.77 | 7.77 | 571,400 |
| Jan 8, 2024 | 8.16 | 8.16 | 7.73 | 7.80 | 7.80 | 683,800 |
| Jan 5, 2024 | 8.11 | 8.27 | 8.11 | 8.12 | 8.12 | 490,700 |
| Jan 4, 2024 | 8.14 | 8.45 | 8.06 | 8.11 | 8.11 | 1,096,600 |
| Jan 3, 2024 | 8.19 | 8.29 | 7.98 | 8.02 | 8.02 | 655,300 |
| Jan 2, 2024 | 8.14 | 8.31 | 8.05 | 8.28 | 8.28 | 508,400 |
| Dec 29, 2023 | 8.28 | 8.33 | 8.14 | 8.20 | 8.20 | 820,500 |
| Dec 28, 2023 | 8.31 | 8.36 | 8.20 | 8.29 | 8.29 | 437,400 |
| Dec 27, 2023 | 8.40 | 8.43 | 8.28 | 8.35 | 8.35 | 634,300 |
| Dec 26, 2023 | 8.32 | 8.40 | 8.15 | 8.35 | 8.35 | 440,000 |
| Dec 22, 2023 | 8.18 | 8.33 | 8.15 | 8.29 | 8.29 | 684,400 |
| Dec 21, 2023 | 7.90 | 8.18 | 7.81 | 8.13 | 8.13 | 648,500 |
| Dec 20, 2023 | 8.08 | 8.17 | 7.84 | 7.85 | 7.85 | 719,000 |
| Dec 19, 2023 | 7.75 | 8.10 | 7.68 | 8.10 | 8.10 | 806,500 |
| Dec 18, 2023 | 7.67 | 7.86 | 7.49 | 7.68 | 7.68 | 840,400 |
| Dec 15, 2023 | 7.41 | 7.68 | 7.22 | 7.65 | 7.65 | 4,892,500 |
| Dec 14, 2023 | 7.50 | 7.52 | 7.26 | 7.35 | 7.35 | 865,000 |
| Dec 13, 2023 | 7.33 | 7.52 | 7.26 | 7.41 | 7.41 | 930,400 |
| Dec 12, 2023 | 7.12 | 7.36 | 7.06 | 7.31 | 7.31 | 618,400 |
| Dec 11, 2023 | 7.11 | 7.15 | 6.92 | 7.09 | 7.09 | 510,900 |
| Dec 8, 2023 | 6.89 | 7.11 | 6.83 | 7.10 | 7.10 | 482,800 |
| Dec 7, 2023 | 7.05 | 7.11 | 6.65 | 6.89 | 6.89 | 742,900 |
| Dec 6, 2023 | 7.40 | 7.44 | 7.07 | 7.09 | 7.09 | 820,800 |
| Dec 5, 2023 | 7.30 | 7.55 | 7.18 | 7.37 | 7.37 | 841,100 |
| Dec 4, 2023 | 7.12 | 7.32 | 7.08 | 7.29 | 7.29 | 528,300 |
| Dec 1, 2023 | 7.29 | 7.29 | 7.10 | 7.16 | 7.16 | 469,200 |
| Nov 30, 2023 | 7.27 | 7.35 | 7.18 | 7.32 | 7.32 | 527,500 |
| Nov 29, 2023 | 7.33 | 7.43 | 7.21 | 7.27 | 7.27 | 519,600 |
| Nov 28, 2023 | 7.28 | 7.31 | 7.11 | 7.27 | 7.27 | 647,400 |
| Nov 27, 2023 | 7.39 | 7.39 | 7.25 | 7.29 | 7.29 | 537,100 |
| Nov 24, 2023 | 7.24 | 7.40 | 7.24 | 7.38 | 7.38 | 214,200 |
| Nov 22, 2023 | 7.23 | 7.33 | 7.21 | 7.25 | 7.25 | 423,700 |
| Nov 21, 2023 | 7.15 | 7.21 | 7.11 | 7.18 | 7.18 | 578,300 |
| Nov 20, 2023 | 7.18 | 7.27 | 7.00 | 7.22 | 7.22 | 889,600 |
| Nov 17, 2023 | 7.03 | 7.20 | 6.96 | 7.14 | 7.14 | 1,002,100 |
| Nov 16, 2023 | 6.90 | 6.94 | 6.71 | 6.90 | 6.90 | 621,600 |
| Nov 15, 2023 | 6.76 | 7.02 | 6.76 | 6.94 | 6.94 | 634,400 |
| Nov 14, 2023 | 6.76 | 6.86 | 6.61 | 6.80 | 6.80 | 605,300 |
| Nov 13, 2023 | 6.49 | 6.64 | 6.43 | 6.54 | 6.54 | 650,400 |
| Nov 10, 2023 | 6.25 | 6.47 | 6.14 | 6.46 | 6.46 | 698,600 |
| Nov 9, 2023 | 5.96 | 6.42 | 5.96 | 6.21 | 6.21 | 723,400 |
| Nov 8, 2023 | 5.81 | 6.16 | 5.12 | 5.92 | 5.92 | 660,300 |
| Nov 7, 2023 | 5.60 | 5.77 | 5.60 | 5.75 | 5.75 | 650,800 |
| Nov 6, 2023 | 5.62 | 5.66 | 5.60 | 5.64 | 5.64 | 509,400 |
| Nov 3, 2023 | 5.40 | 5.67 | 5.39 | 5.63 | 5.63 | 464,100 |
| Nov 2, 2023 | 5.27 | 5.32 | 5.17 | 5.28 | 5.28 | 331,100 |
| Nov 1, 2023 | 5.15 | 5.23 | 5.09 | 5.22 | 5.22 | 368,400 |
| Oct 31, 2023 | 5.13 | 5.21 | 5.11 | 5.16 | 5.16 | 252,400 |
| Oct 30, 2023 | 5.19 | 5.24 | 5.04 | 5.13 | 5.13 | 327,600 |
| Oct 27, 2023 | 5.27 | 5.29 | 5.13 | 5.16 | 5.16 | 250,900 |
| Oct 26, 2023 | 5.40 | 5.41 | 5.24 | 5.26 | 5.26 | 411,600 |
| Oct 25, 2023 | 5.48 | 5.48 | 5.32 | 5.42 | 5.42 | 332,700 |
| Oct 24, 2023 | 5.31 | 5.56 | 5.30 | 5.50 | 5.50 | 514,200 |
| Oct 23, 2023 | 5.36 | 5.49 | 5.31 | 5.32 | 5.32 | 543,800 |
| Oct 20, 2023 | 5.38 | 5.44 | 5.35 | 5.35 | 5.35 | 533,700 |
| Oct 19, 2023 | 5.55 | 5.58 | 5.29 | 5.35 | 5.35 | 504,900 |
| Oct 18, 2023 | 5.66 | 5.73 | 5.58 | 5.58 | 5.58 | 320,800 |
| Oct 17, 2023 | 5.49 | 5.78 | 5.49 | 5.70 | 5.70 | 594,500 |
| Oct 16, 2023 | 5.44 | 5.59 | 5.42 | 5.51 | 5.51 | 349,500 |
| Oct 13, 2023 | 5.31 | 5.42 | 5.27 | 5.38 | 5.38 | 427,700 |
| Oct 12, 2023 | 5.47 | 5.53 | 5.28 | 5.31 | 5.31 | 511,300 |
| Oct 11, 2023 | 5.74 | 5.74 | 5.38 | 5.45 | 5.45 | 555,200 |
| Oct 10, 2023 | 5.61 | 5.77 | 5.61 | 5.74 | 5.74 | 364,600 |
| Oct 9, 2023 | 5.64 | 5.70 | 5.55 | 5.59 | 5.59 | 395,700 |
| Oct 6, 2023 | 5.93 | 5.96 | 5.66 | 5.70 | 5.70 | 371,400 |
| Oct 5, 2023 | 5.91 | 5.98 | 5.88 | 5.96 | 5.96 | 346,000 |
| Oct 4, 2023 | 5.89 | 5.96 | 5.85 | 5.90 | 5.90 | 335,800 |
| Oct 3, 2023 | 5.87 | 6.02 | 5.87 | 5.91 | 5.91 | 391,500 |
| Oct 2, 2023 | 5.91 | 5.94 | 5.82 | 5.91 | 5.91 | 560,000 |
| Sep 29, 2023 | 6.05 | 6.16 | 5.88 | 5.93 | 5.93 | 436,600 |
| Sep 28, 2023 | 5.87 | 6.03 | 5.86 | 6.01 | 6.01 | 540,400 |
| Sep 27, 2023 | 5.75 | 5.92 | 5.75 | 5.86 | 5.86 | 436,700 |
| Sep 26, 2023 | 5.72 | 5.82 | 5.67 | 5.71 | 5.71 | 421,000 |
| Sep 25, 2023 | 5.61 | 5.81 | 5.61 | 5.75 | 5.75 | 438,700 |
| Sep 22, 2023 | 5.60 | 5.69 | 5.58 | 5.65 | 5.65 | 541,300 |
| Sep 21, 2023 | 5.40 | 5.62 | 5.40 | 5.61 | 5.61 | 824,200 |
| Sep 20, 2023 | 5.67 | 5.73 | 5.39 | 5.43 | 5.43 | 471,500 |
| Sep 19, 2023 | 5.60 | 5.71 | 5.56 | 5.63 | 5.63 | 430,500 |
| Sep 18, 2023 | 5.52 | 5.70 | 5.47 | 5.63 | 5.63 | 525,700 |
| Sep 15, 2023 | 5.72 | 5.76 | 5.43 | 5.53 | 5.53 | 2,552,400 |
| Sep 14, 2023 | 5.73 | 5.84 | 5.65 | 5.67 | 5.67 | 448,800 |
| Sep 13, 2023 | 5.78 | 5.85 | 5.70 | 5.71 | 5.71 | 443,500 |
| Sep 12, 2023 | 6.01 | 6.08 | 5.77 | 5.81 | 5.81 | 577,900 |
| Sep 11, 2023 | 6.17 | 6.17 | 5.88 | 6.02 | 6.02 | 545,700 |
| Sep 8, 2023 | 6.12 | 6.18 | 5.94 | 6.04 | 6.04 | 556,500 |
| Sep 7, 2023 | 6.19 | 6.24 | 6.00 | 6.17 | 6.17 | 589,600 |
| Sep 6, 2023 | 6.17 | 6.22 | 6.06 | 6.20 | 6.20 | 331,900 |
| Sep 5, 2023 | 6.37 | 6.37 | 5.94 | 6.16 | 6.16 | 502,100 |
| Sep 1, 2023 | 6.48 | 6.61 | 6.42 | 6.44 | 6.44 | 366,000 |
| Aug 31, 2023 | 6.88 | 6.89 | 6.46 | 6.46 | 6.46 | 498,800 |
| Aug 30, 2023 | 6.86 | 6.90 | 6.74 | 6.87 | 6.87 | 441,800 |
| Aug 29, 2023 | 6.63 | 6.92 | 6.61 | 6.90 | 6.90 | 504,000 |
| Aug 28, 2023 | 6.47 | 6.67 | 6.47 | 6.65 | 6.65 | 437,000 |
| Aug 25, 2023 | 6.52 | 6.62 | 6.41 | 6.44 | 6.44 | 477,300 |
| Aug 24, 2023 | 6.87 | 6.88 | 6.49 | 6.52 | 6.52 | 649,400 |
| Aug 23, 2023 | 6.87 | 6.99 | 6.86 | 6.89 | 6.89 | 418,400 |
| Aug 22, 2023 | 6.61 | 6.93 | 6.57 | 6.91 | 6.91 | 641,700 |
| Aug 21, 2023 | 6.65 | 6.80 | 6.55 | 6.60 | 6.60 | 541,700 |
| Aug 18, 2023 | 6.41 | 6.68 | 6.39 | 6.66 | 6.66 | 778,500 |
| Aug 17, 2023 | 6.45 | 6.61 | 6.43 | 6.49 | 6.49 | 607,400 |
| Aug 16, 2023 | 6.49 | 6.55 | 6.40 | 6.44 | 6.44 | 650,600 |
| Aug 15, 2023 | 6.39 | 6.56 | 6.36 | 6.51 | 6.51 | 684,900 |
| Aug 14, 2023 | 6.43 | 6.43 | 6.22 | 6.36 | 6.36 | 764,300 |
| Aug 11, 2023 | 6.35 | 6.71 | 6.30 | 6.53 | 6.53 | 1,160,100 |
| Aug 10, 2023 | 6.29 | 6.46 | 6.26 | 6.31 | 6.31 | 699,700 |
| Aug 9, 2023 | 6.50 | 6.62 | 6.18 | 6.25 | 6.25 | 1,099,200 |
| Aug 8, 2023 | 6.32 | 6.56 | 6.26 | 6.49 | 6.49 | 921,700 |
| Aug 7, 2023 | 5.90 | 6.50 | 5.90 | 6.40 | 6.40 | 1,929,100 |
| Aug 4, 2023 | 4.84 | 5.98 | 4.71 | 5.94 | 5.94 | 2,477,600 |
| Aug 3, 2023 | 4.46 | 4.55 | 4.40 | 4.49 | 4.49 | 823,000 |
| Aug 2, 2023 | 4.61 | 4.61 | 4.49 | 4.51 | 4.51 | 389,200 |
| Aug 1, 2023 | 4.71 | 4.72 | 4.58 | 4.64 | 4.64 | 510,600 |
| Jul 31, 2023 | 4.61 | 4.73 | 4.52 | 4.72 | 4.72 | 779,200 |
| Jul 28, 2023 | 4.64 | 4.68 | 4.58 | 4.63 | 4.63 | 517,900 |
| Jul 27, 2023 | 4.59 | 4.63 | 4.51 | 4.62 | 4.62 | 600,900 |
| Jul 26, 2023 | 4.48 | 4.59 | 4.48 | 4.58 | 4.58 | 376,400 |
| Jul 25, 2023 | 4.47 | 4.54 | 4.46 | 4.50 | 4.50 | 380,500 |
| Jul 24, 2023 | 4.51 | 4.58 | 4.45 | 4.49 | 4.49 | 411,600 |
| Jul 21, 2023 | 4.43 | 4.54 | 4.39 | 4.52 | 4.52 | 495,400 |
| Jul 20, 2023 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | 426,200 |
| Jul 19, 2023 | 4.50 | 4.65 | 4.44 | 4.54 | 4.54 | 723,800 |
| Jul 18, 2023 | 4.56 | 4.62 | 4.48 | 4.50 | 4.50 | 396,900 |
| Jul 17, 2023 | 4.65 | 4.66 | 4.55 | 4.57 | 4.57 | 539,200 |
| Jul 14, 2023 | 4.72 | 4.79 | 4.65 | 4.68 | 4.68 | 386,600 |
| Jul 13, 2023 | 4.65 | 4.72 | 4.64 | 4.71 | 4.71 | 522,700 |
| Jul 12, 2023 | 4.67 | 4.73 | 4.62 | 4.64 | 4.64 | 558,600 |
| Jul 11, 2023 | 4.57 | 4.59 | 4.47 | 4.58 | 4.58 | 501,300 |
| Jul 10, 2023 | 4.64 | 4.72 | 4.53 | 4.55 | 4.55 | 462,100 |
| Jul 7, 2023 | 4.67 | 4.76 | 4.62 | 4.62 | 4.62 | 548,900 |
| Jul 6, 2023 | 4.89 | 4.90 | 4.68 | 4.69 | 4.69 | 571,800 |
| Jul 5, 2023 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | 731,500 |
| Jul 3, 2023 | 4.99 | 5.14 | 4.99 | 5.06 | 5.06 | 254,900 |
| Jun 30, 2023 | 5.10 | 5.17 | 4.99 | 5.01 | 5.01 | 372,000 |
| Jun 29, 2023 | 5.00 | 5.12 | 4.97 | 5.05 | 5.05 | 471,500 |
| Jun 28, 2023 | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | 447,000 |
| Jun 27, 2023 | 4.99 | 5.08 | 4.92 | 5.06 | 5.06 | 410,500 |
| Jun 26, 2023 | 5.07 | 5.12 | 4.97 | 4.99 | 4.99 | 410,000 |
| Jun 23, 2023 | 5.09 | 5.46 | 5.04 | 5.11 | 5.11 | 817,000 |
| Jun 22, 2023 | 5.29 | 5.35 | 5.09 | 5.15 | 5.15 | 449,200 |
| Jun 21, 2023 | 5.41 | 5.42 | 5.27 | 5.31 | 5.31 | 474,000 |
| Jun 20, 2023 | 5.43 | 5.47 | 5.32 | 5.43 | 5.43 | 444,500 |
| Jun 16, 2023 | 5.54 | 5.59 | 5.43 | 5.47 | 5.47 | 2,129,900 |
| Jun 15, 2023 | 5.45 | 5.54 | 5.41 | 5.47 | 5.47 | 529,900 |
| Jun 14, 2023 | 5.62 | 5.66 | 5.42 | 5.45 | 5.45 | 445,700 |
| Jun 13, 2023 | 5.42 | 5.63 | 5.40 | 5.60 | 5.60 | 568,800 |
| Jun 12, 2023 | 5.28 | 5.53 | 5.28 | 5.36 | 5.36 | 553,000 |
| Jun 9, 2023 | 5.40 | 5.44 | 5.22 | 5.26 | 5.26 | 647,500 |
| Jun 8, 2023 | 5.49 | 5.51 | 5.37 | 5.41 | 5.41 | 431,500 |
| Jun 7, 2023 | 5.49 | 5.58 | 5.45 | 5.50 | 5.50 | 503,700 |
| Jun 6, 2023 | 5.46 | 5.59 | 5.42 | 5.49 | 5.49 | 470,400 |
| Jun 5, 2023 | 5.68 | 5.68 | 5.46 | 5.48 | 5.48 | 809,400 |
| Jun 2, 2023 | 5.53 | 5.73 | 5.46 | 5.72 | 5.72 | 614,200 |
| Jun 1, 2023 | 5.38 | 5.65 | 5.34 | 5.53 | 5.53 | 1,159,000 |
| May 31, 2023 | 4.90 | 5.07 | 4.84 | 5.03 | 5.03 | 1,478,600 |
| May 30, 2023 | 4.87 | 4.96 | 4.81 | 4.91 | 4.91 | 620,400 |
| May 26, 2023 | 4.95 | 5.01 | 4.86 | 4.88 | 4.88 | 602,500 |
| May 25, 2023 | 5.09 | 5.14 | 4.96 | 5.05 | 5.05 | 823,100 |
| May 24, 2023 | 5.21 | 5.21 | 5.03 | 5.10 | 5.10 | 472,200 |
| May 23, 2023 | 5.33 | 5.42 | 5.25 | 5.26 | 5.26 | 452,000 |
| May 22, 2023 | 5.41 | 5.51 | 5.33 | 5.33 | 5.33 | 489,800 |
| May 19, 2023 | 5.41 | 5.43 | 5.29 | 5.41 | 5.41 | 546,000 |
| May 18, 2023 | 5.43 | 5.45 | 5.26 | 5.36 | 5.36 | 643,500 |
| May 17, 2023 | 5.31 | 5.45 | 5.28 | 5.43 | 5.43 | 723,300 |
| May 16, 2023 | 5.40 | 5.40 | 5.21 | 5.31 | 5.31 | 933,900 |
| May 15, 2023 | 6.00 | 6.05 | 5.18 | 5.36 | 5.36 | 1,280,900 |
| May 12, 2023 | 7.36 | 7.37 | 5.88 | 6.01 | 6.01 | 1,439,800 |
| May 11, 2023 | 7.18 | 7.82 | 7.13 | 7.39 | 7.39 | 1,679,900 |
| May 10, 2023 | 6.87 | 7.11 | 6.85 | 7.05 | 7.05 | 641,300 |
| May 9, 2023 | 6.93 | 6.95 | 6.77 | 6.77 | 6.77 | 417,900 |
| May 8, 2023 | 6.97 | 7.08 | 6.93 | 6.99 | 6.99 | 509,000 |
| May 5, 2023 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 434,800 |
| May 4, 2023 | 6.86 | 6.99 | 6.76 | 6.87 | 6.87 | 450,500 |
| May 3, 2023 | 6.70 | 7.07 | 6.70 | 6.93 | 6.93 | 538,300 |
| May 2, 2023 | 6.95 | 6.97 | 6.81 | 6.84 | 6.84 | 416,000 |
| May 1, 2023 | 6.79 | 7.02 | 6.75 | 6.98 | 6.98 | 426,200 |
| Apr 28, 2023 | 6.64 | 6.85 | 6.64 | 6.80 | 6.80 | 489,000 |
| Apr 27, 2023 | 6.68 | 6.75 | 6.56 | 6.67 | 6.67 | 450,600 |
| Apr 26, 2023 | 6.59 | 6.69 | 6.54 | 6.64 | 6.64 | 319,900 |
| Apr 25, 2023 | 6.89 | 6.93 | 6.61 | 6.61 | 6.61 | 320,300 |
| Apr 24, 2023 | 7.15 | 7.17 | 6.84 | 6.98 | 6.98 | 357,500 |
| Apr 21, 2023 | 7.01 | 7.18 | 7.01 | 7.15 | 7.15 | 401,800 |
| Apr 20, 2023 | 6.82 | 7.02 | 6.79 | 7.01 | 7.01 | 496,200 |
Related Tickers
MMSI Merit Medical Systems, Inc.
72.03
+1.46%
ICUI ICU Medical, Inc.
95.77
-1.17%
ANGO AngioDynamics, Inc.
6.26
+2.29%
TFX Teleflex Incorporated
206.56
-0.40%
KRMD KORU Medical Systems, Inc.
2.0800
+0.97%
AKYA Akoya Biosciences, Inc.
3.8000
-1.30%
HBIO Harvard Bioscience, Inc.
3.7000
-6.80%
LMAT LeMaitre Vascular, Inc.
63.26
+1.02%
UTMD Utah Medical Products, Inc.
68.58
+2.01%
AZTA Azenta, Inc.
50.65
+0.32%