NasdaqGM - Delayed Quote • USD
RadNet, Inc. (RDNT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:31 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 | 47.21 | 47.89 | 46.18 | 46.52 | 46.52 | 594,500 |
Apr 18, 2024 | 47.72 | 48.11 | 47.42 | 47.61 | 47.61 | 421,300 |
Apr 17, 2024 | 48.16 | 48.46 | 47.56 | 47.80 | 47.80 | 408,000 |
Apr 16, 2024 | 47.60 | 48.12 | 46.98 | 47.89 | 47.89 | 442,200 |
Apr 15, 2024 | 48.57 | 49.03 | 47.74 | 47.81 | 47.81 | 414,300 |
Apr 12, 2024 | 49.70 | 49.70 | 48.22 | 48.50 | 48.50 | 409,300 |
Apr 11, 2024 | 48.37 | 49.48 | 48.24 | 49.23 | 49.23 | 424,200 |
Apr 10, 2024 | 47.37 | 48.92 | 46.09 | 48.55 | 48.55 | 615,800 |
Apr 9, 2024 | 48.68 | 49.04 | 47.53 | 49.00 | 49.00 | 421,700 |
Apr 8, 2024 | 49.53 | 49.94 | 48.72 | 48.87 | 48.87 | 299,300 |
Apr 5, 2024 | 47.83 | 49.08 | 47.71 | 49.04 | 49.04 | 280,500 |
Apr 4, 2024 | 49.03 | 49.71 | 47.78 | 47.91 | 47.91 | 487,000 |
Apr 3, 2024 | 47.36 | 48.64 | 47.36 | 48.04 | 48.04 | 425,000 |
Apr 2, 2024 | 47.42 | 48.28 | 46.93 | 48.00 | 48.00 | 462,100 |
Apr 1, 2024 | 48.77 | 48.77 | 47.31 | 48.11 | 48.11 | 426,400 |
Mar 28, 2024 | 48.91 | 49.16 | 48.03 | 48.66 | 48.66 | 659,700 |
Mar 27, 2024 | 48.82 | 49.00 | 48.08 | 48.49 | 48.49 | 658,500 |
Mar 26, 2024 | 47.50 | 49.23 | 47.11 | 48.31 | 48.31 | 659,400 |
Mar 25, 2024 | 48.41 | 48.64 | 46.68 | 47.03 | 47.03 | 499,100 |
Mar 22, 2024 | 47.25 | 48.30 | 47.22 | 48.04 | 48.04 | 1,719,300 |
Mar 21, 2024 | 47.50 | 47.75 | 46.70 | 47.17 | 47.17 | 546,500 |
Mar 20, 2024 | 45.47 | 47.40 | 45.16 | 47.21 | 47.21 | 663,900 |
Mar 19, 2024 | 44.08 | 45.72 | 44.08 | 45.50 | 45.50 | 498,400 |
Mar 18, 2024 | 44.76 | 45.99 | 44.27 | 44.83 | 44.83 | 645,800 |
Mar 15, 2024 | 43.10 | 44.50 | 42.45 | 44.45 | 44.45 | 1,245,500 |
Mar 14, 2024 | 44.58 | 45.05 | 43.40 | 43.87 | 43.87 | 662,600 |
Mar 13, 2024 | 45.59 | 46.19 | 44.63 | 45.03 | 45.03 | 467,900 |
Mar 12, 2024 | 45.99 | 46.37 | 45.62 | 46.02 | 46.02 | 708,800 |
Mar 11, 2024 | 46.43 | 46.61 | 44.79 | 46.23 | 46.23 | 917,500 |
Mar 8, 2024 | 43.75 | 47.07 | 42.93 | 46.51 | 46.51 | 2,980,900 |
Mar 7, 2024 | 48.81 | 49.41 | 48.53 | 48.54 | 48.54 | 441,000 |
Mar 6, 2024 | 47.95 | 48.82 | 46.27 | 48.50 | 48.50 | 556,200 |
Mar 5, 2024 | 46.85 | 47.61 | 45.78 | 47.43 | 47.43 | 702,200 |
Mar 4, 2024 | 44.95 | 48.50 | 43.77 | 46.84 | 46.84 | 1,493,600 |
Mar 1, 2024 | 40.00 | 45.20 | 39.78 | 44.35 | 44.35 | 1,960,600 |
Feb 29, 2024 | 37.88 | 38.31 | 37.04 | 37.86 | 37.86 | 569,200 |
Feb 28, 2024 | 38.10 | 38.21 | 36.47 | 37.53 | 37.53 | 478,100 |
Feb 27, 2024 | 38.68 | 38.68 | 38.21 | 38.34 | 38.34 | 235,900 |
Feb 26, 2024 | 38.65 | 39.55 | 38.65 | 38.70 | 38.70 | 468,500 |
Feb 23, 2024 | 39.19 | 39.19 | 38.23 | 38.65 | 38.65 | 265,300 |
Feb 22, 2024 | 38.58 | 39.13 | 38.19 | 38.95 | 38.95 | 311,100 |
Feb 21, 2024 | 37.47 | 38.55 | 37.21 | 38.51 | 38.51 | 315,100 |
Feb 20, 2024 | 37.99 | 38.37 | 36.96 | 37.71 | 37.71 | 331,800 |
Feb 16, 2024 | 38.38 | 38.84 | 37.81 | 38.29 | 38.29 | 232,500 |
Feb 15, 2024 | 39.00 | 39.32 | 38.27 | 38.57 | 38.57 | 298,500 |
Feb 14, 2024 | 38.45 | 38.87 | 37.80 | 38.61 | 38.61 | 213,600 |
Feb 13, 2024 | 38.00 | 38.65 | 37.22 | 37.47 | 37.47 | 409,000 |
Feb 12, 2024 | 38.18 | 39.01 | 38.09 | 38.68 | 38.68 | 485,200 |
Feb 9, 2024 | 35.82 | 37.75 | 35.69 | 37.70 | 37.70 | 278,900 |
Feb 8, 2024 | 35.67 | 36.03 | 35.16 | 35.77 | 35.77 | 307,900 |
Feb 7, 2024 | 37.21 | 37.21 | 35.46 | 35.70 | 35.70 | 524,400 |
Feb 6, 2024 | 36.98 | 37.38 | 36.80 | 37.03 | 37.03 | 160,100 |
Feb 5, 2024 | 37.19 | 37.60 | 36.96 | 37.15 | 37.15 | 209,200 |
Feb 2, 2024 | 37.76 | 38.10 | 37.12 | 37.66 | 37.66 | 204,100 |
Feb 1, 2024 | 37.24 | 38.28 | 36.84 | 38.21 | 38.21 | 204,400 |
Jan 31, 2024 | 37.69 | 38.07 | 36.77 | 36.97 | 36.97 | 429,400 |
Jan 30, 2024 | 37.91 | 38.26 | 37.38 | 37.71 | 37.71 | 282,500 |
Jan 29, 2024 | 37.20 | 38.16 | 36.97 | 38.11 | 38.11 | 202,600 |
Jan 26, 2024 | 37.12 | 37.71 | 36.74 | 37.26 | 37.26 | 293,300 |
Jan 25, 2024 | 38.38 | 38.43 | 36.51 | 36.94 | 36.94 | 353,400 |
Jan 24, 2024 | 38.53 | 38.53 | 37.09 | 37.72 | 37.72 | 453,500 |
Jan 23, 2024 | 38.46 | 39.33 | 37.51 | 37.74 | 37.74 | 682,900 |
Jan 22, 2024 | 38.03 | 39.31 | 37.87 | 38.15 | 38.15 | 769,100 |
Jan 19, 2024 | 37.45 | 37.81 | 36.70 | 37.78 | 37.78 | 348,600 |
Jan 18, 2024 | 36.37 | 37.32 | 36.04 | 37.31 | 37.31 | 308,200 |
Jan 17, 2024 | 36.06 | 36.72 | 35.92 | 36.29 | 36.29 | 250,700 |
Jan 16, 2024 | 35.65 | 36.67 | 35.36 | 36.64 | 36.64 | 383,000 |
Jan 12, 2024 | 37.24 | 37.43 | 36.22 | 36.24 | 36.24 | 491,400 |
Jan 11, 2024 | 36.26 | 36.89 | 36.02 | 36.86 | 36.86 | 515,400 |
Jan 10, 2024 | 36.09 | 36.72 | 35.63 | 36.62 | 36.62 | 440,900 |
Jan 9, 2024 | 35.88 | 36.31 | 35.08 | 36.04 | 36.04 | 316,400 |
Jan 8, 2024 | 34.90 | 36.47 | 34.90 | 36.37 | 36.37 | 445,300 |
Jan 5, 2024 | 34.22 | 35.17 | 34.22 | 34.83 | 34.83 | 371,800 |
Jan 4, 2024 | 33.80 | 34.85 | 33.57 | 34.61 | 34.61 | 306,800 |
Jan 3, 2024 | 34.28 | 34.33 | 33.44 | 33.57 | 33.57 | 349,500 |
Jan 2, 2024 | 34.37 | 35.06 | 34.01 | 34.56 | 34.56 | 316,900 |
Dec 29, 2023 | 35.72 | 35.76 | 34.71 | 34.77 | 34.77 | 432,800 |
Dec 28, 2023 | 35.79 | 36.07 | 35.51 | 35.70 | 35.70 | 172,900 |
Dec 27, 2023 | 36.06 | 36.28 | 35.31 | 35.94 | 35.94 | 291,600 |
Dec 26, 2023 | 35.37 | 36.03 | 34.91 | 35.91 | 35.91 | 289,800 |
Dec 22, 2023 | 35.01 | 35.38 | 34.89 | 35.20 | 35.20 | 321,300 |
Dec 21, 2023 | 35.29 | 35.49 | 34.43 | 35.15 | 35.15 | 447,800 |
Dec 20, 2023 | 35.49 | 35.88 | 34.70 | 34.77 | 34.77 | 547,600 |
Dec 19, 2023 | 36.24 | 36.58 | 35.46 | 35.57 | 35.57 | 459,700 |
Dec 18, 2023 | 36.50 | 37.01 | 35.54 | 35.90 | 35.90 | 452,800 |
Dec 15, 2023 | 37.31 | 37.31 | 35.91 | 36.36 | 36.36 | 2,171,900 |
Dec 14, 2023 | 37.35 | 37.97 | 36.94 | 37.02 | 37.02 | 576,500 |
Dec 13, 2023 | 36.29 | 37.22 | 35.79 | 37.19 | 37.19 | 514,200 |
Dec 12, 2023 | 36.00 | 36.37 | 35.61 | 36.35 | 36.35 | 553,000 |
Dec 11, 2023 | 36.18 | 36.31 | 35.22 | 36.08 | 36.08 | 327,400 |
Dec 8, 2023 | 36.66 | 36.69 | 35.97 | 36.22 | 36.22 | 419,700 |
Dec 7, 2023 | 36.47 | 36.73 | 35.30 | 36.02 | 36.02 | 698,900 |
Dec 6, 2023 | 36.03 | 36.56 | 35.73 | 36.48 | 36.48 | 979,300 |
Dec 5, 2023 | 35.02 | 35.83 | 34.86 | 35.51 | 35.51 | 688,200 |
Dec 4, 2023 | 34.17 | 35.63 | 34.12 | 35.33 | 35.33 | 533,500 |
Dec 1, 2023 | 33.17 | 34.71 | 33.06 | 34.54 | 34.54 | 539,900 |
Nov 30, 2023 | 32.90 | 33.25 | 32.37 | 33.23 | 33.23 | 358,900 |
Nov 29, 2023 | 32.88 | 33.75 | 32.86 | 32.90 | 32.90 | 524,500 |
Nov 28, 2023 | 32.63 | 32.80 | 32.15 | 32.67 | 32.67 | 266,700 |
Nov 27, 2023 | 32.22 | 32.90 | 32.01 | 32.69 | 32.69 | 207,000 |
Nov 24, 2023 | 32.09 | 32.43 | 32.04 | 32.36 | 32.36 | 56,400 |
Nov 22, 2023 | 32.57 | 32.66 | 32.00 | 32.09 | 32.09 | 197,800 |
Nov 21, 2023 | 32.61 | 32.85 | 31.55 | 31.70 | 31.70 | 285,700 |
Nov 20, 2023 | 32.17 | 32.92 | 32.05 | 32.82 | 32.82 | 347,600 |
Nov 17, 2023 | 32.13 | 32.53 | 32.05 | 32.09 | 32.09 | 333,100 |
Nov 16, 2023 | 32.44 | 32.72 | 31.36 | 31.62 | 31.62 | 334,400 |
Nov 15, 2023 | 31.53 | 32.97 | 31.45 | 32.36 | 32.36 | 706,800 |
Nov 14, 2023 | 30.27 | 31.70 | 30.27 | 31.61 | 31.61 | 639,100 |
Nov 13, 2023 | 29.10 | 29.38 | 28.62 | 28.81 | 28.81 | 233,300 |
Nov 10, 2023 | 29.41 | 29.54 | 28.55 | 29.18 | 29.18 | 421,800 |
Nov 9, 2023 | 29.67 | 29.99 | 28.27 | 29.47 | 29.47 | 348,400 |
Nov 8, 2023 | 29.46 | 29.67 | 28.63 | 28.72 | 28.72 | 282,600 |
Nov 7, 2023 | 28.45 | 29.46 | 28.33 | 29.44 | 29.44 | 360,700 |
Nov 6, 2023 | 28.84 | 28.97 | 28.34 | 28.54 | 28.54 | 268,700 |
Nov 3, 2023 | 27.83 | 29.15 | 27.74 | 28.84 | 28.84 | 943,800 |
Nov 2, 2023 | 27.15 | 27.51 | 26.68 | 27.34 | 27.34 | 326,200 |
Nov 1, 2023 | 26.97 | 27.35 | 26.14 | 26.68 | 26.68 | 330,100 |
Oct 31, 2023 | 26.69 | 27.18 | 26.69 | 26.96 | 26.96 | 203,900 |
Oct 30, 2023 | 25.81 | 26.80 | 25.59 | 26.77 | 26.77 | 357,200 |
Oct 27, 2023 | 25.76 | 26.21 | 25.11 | 25.42 | 25.42 | 648,200 |
Oct 26, 2023 | 27.40 | 27.59 | 25.68 | 25.69 | 25.69 | 541,600 |
Oct 25, 2023 | 27.86 | 27.96 | 27.25 | 27.36 | 27.36 | 291,700 |
Oct 24, 2023 | 27.62 | 28.28 | 27.62 | 28.14 | 28.14 | 233,300 |
Oct 23, 2023 | 28.32 | 28.45 | 27.54 | 27.58 | 27.58 | 586,600 |
Oct 20, 2023 | 29.56 | 29.56 | 27.73 | 28.63 | 28.63 | 793,700 |
Oct 19, 2023 | 30.10 | 30.41 | 29.27 | 29.55 | 29.55 | 304,800 |
Oct 18, 2023 | 29.95 | 30.72 | 29.69 | 30.09 | 30.09 | 336,700 |
Oct 17, 2023 | 29.48 | 30.74 | 29.33 | 30.25 | 30.25 | 380,100 |
Oct 16, 2023 | 29.45 | 29.67 | 29.24 | 29.39 | 29.39 | 357,400 |
Oct 13, 2023 | 29.43 | 29.68 | 29.00 | 29.33 | 29.33 | 345,100 |
Oct 12, 2023 | 29.94 | 30.03 | 29.18 | 29.36 | 29.36 | 404,400 |
Oct 11, 2023 | 30.39 | 30.39 | 29.09 | 29.86 | 29.86 | 553,700 |
Oct 10, 2023 | 29.51 | 30.73 | 29.49 | 30.39 | 30.39 | 715,800 |
Oct 9, 2023 | 29.65 | 29.82 | 28.86 | 29.33 | 29.33 | 519,900 |
Oct 6, 2023 | 28.56 | 30.01 | 28.15 | 29.68 | 29.68 | 625,700 |
Oct 5, 2023 | 28.49 | 29.11 | 28.30 | 28.70 | 28.70 | 580,400 |
Oct 4, 2023 | 28.36 | 28.67 | 27.98 | 28.61 | 28.61 | 291,600 |
Oct 3, 2023 | 28.00 | 28.57 | 27.55 | 28.35 | 28.35 | 489,400 |
Oct 2, 2023 | 28.17 | 28.46 | 27.85 | 28.11 | 28.11 | 397,600 |
Sep 29, 2023 | 28.87 | 28.87 | 27.86 | 28.19 | 28.19 | 823,800 |
Sep 28, 2023 | 28.57 | 29.67 | 28.57 | 28.70 | 28.70 | 814,500 |
Sep 27, 2023 | 27.98 | 28.67 | 27.91 | 28.58 | 28.58 | 435,400 |
Sep 26, 2023 | 28.22 | 28.50 | 27.72 | 27.83 | 27.83 | 696,600 |
Sep 25, 2023 | 27.45 | 28.26 | 27.26 | 28.23 | 28.23 | 255,600 |
Sep 22, 2023 | 27.31 | 27.81 | 27.01 | 27.61 | 27.61 | 323,400 |
Sep 21, 2023 | 27.77 | 27.91 | 27.27 | 27.30 | 27.30 | 421,300 |
Sep 20, 2023 | 28.20 | 28.38 | 28.04 | 28.06 | 28.06 | 229,900 |
Sep 19, 2023 | 27.99 | 28.36 | 27.94 | 28.10 | 28.10 | 552,000 |
Sep 18, 2023 | 28.34 | 28.40 | 27.73 | 28.02 | 28.02 | 578,800 |
Sep 15, 2023 | 28.74 | 28.91 | 28.10 | 28.51 | 28.51 | 2,096,300 |
Sep 14, 2023 | 27.79 | 28.89 | 27.79 | 28.74 | 28.74 | 508,800 |
Sep 13, 2023 | 28.06 | 28.54 | 27.51 | 27.53 | 27.53 | 631,600 |
Sep 12, 2023 | 29.24 | 29.47 | 27.93 | 28.02 | 28.02 | 690,700 |
Sep 11, 2023 | 30.23 | 30.35 | 29.30 | 29.41 | 29.41 | 584,800 |
Sep 8, 2023 | 30.61 | 30.61 | 30.02 | 30.14 | 30.14 | 522,000 |
Sep 7, 2023 | 30.89 | 31.35 | 30.74 | 30.75 | 30.75 | 491,600 |
Sep 6, 2023 | 31.08 | 32.09 | 30.78 | 30.94 | 30.94 | 422,200 |
Sep 5, 2023 | 32.36 | 32.36 | 30.72 | 31.14 | 31.14 | 587,500 |
Sep 1, 2023 | 33.59 | 33.80 | 32.51 | 32.57 | 32.57 | 429,000 |
Aug 31, 2023 | 34.03 | 34.23 | 32.83 | 33.41 | 33.41 | 719,900 |
Aug 30, 2023 | 32.62 | 33.36 | 32.62 | 33.01 | 33.01 | 536,400 |
Aug 29, 2023 | 31.70 | 32.72 | 31.48 | 32.67 | 32.67 | 366,200 |
Aug 28, 2023 | 32.22 | 32.56 | 31.68 | 31.75 | 31.75 | 265,600 |
Aug 25, 2023 | 31.65 | 32.37 | 31.40 | 32.10 | 32.10 | 332,500 |
Aug 24, 2023 | 31.73 | 32.40 | 31.62 | 31.66 | 31.66 | 370,200 |
Aug 23, 2023 | 31.24 | 31.90 | 31.15 | 31.59 | 31.59 | 304,100 |
Aug 22, 2023 | 30.67 | 31.22 | 30.45 | 31.09 | 31.09 | 343,500 |
Aug 21, 2023 | 29.80 | 30.71 | 29.56 | 30.54 | 30.54 | 385,100 |
Aug 18, 2023 | 29.19 | 29.90 | 29.07 | 29.73 | 29.73 | 356,800 |
Aug 17, 2023 | 30.07 | 30.37 | 29.26 | 29.34 | 29.34 | 646,900 |
Aug 16, 2023 | 32.07 | 32.12 | 30.14 | 30.19 | 30.19 | 614,500 |
Aug 15, 2023 | 31.65 | 32.09 | 31.38 | 32.04 | 32.04 | 369,500 |
Aug 14, 2023 | 31.43 | 31.68 | 30.78 | 31.64 | 31.64 | 345,300 |
Aug 11, 2023 | 31.85 | 32.17 | 31.39 | 31.49 | 31.49 | 372,300 |
Aug 10, 2023 | 31.81 | 32.32 | 31.19 | 31.91 | 31.91 | 283,300 |
Aug 9, 2023 | 31.91 | 32.99 | 30.92 | 31.51 | 31.51 | 819,500 |
Aug 8, 2023 | 33.67 | 34.05 | 31.08 | 31.72 | 31.72 | 910,100 |
Aug 7, 2023 | 33.41 | 33.84 | 32.84 | 33.76 | 33.76 | 683,300 |
Aug 4, 2023 | 32.33 | 33.44 | 32.17 | 33.20 | 33.20 | 426,200 |
Aug 3, 2023 | 32.92 | 33.16 | 32.32 | 32.41 | 32.41 | 242,000 |
Aug 2, 2023 | 33.39 | 33.39 | 32.63 | 33.04 | 33.04 | 409,200 |
Aug 1, 2023 | 32.99 | 33.81 | 32.82 | 33.56 | 33.56 | 391,000 |
Jul 31, 2023 | 32.51 | 33.08 | 31.92 | 33.08 | 33.08 | 501,400 |
Jul 28, 2023 | 32.95 | 33.27 | 32.42 | 32.47 | 32.47 | 219,800 |
Jul 27, 2023 | 33.22 | 33.60 | 32.54 | 32.80 | 32.80 | 417,500 |
Jul 26, 2023 | 33.85 | 34.40 | 32.93 | 33.01 | 33.01 | 565,400 |
Jul 25, 2023 | 34.17 | 34.42 | 33.56 | 33.78 | 33.78 | 755,000 |
Jul 24, 2023 | 34.77 | 35.18 | 34.09 | 34.47 | 34.47 | 951,700 |
Jul 21, 2023 | 33.99 | 35.06 | 33.60 | 34.99 | 34.99 | 870,900 |
Jul 20, 2023 | 34.32 | 34.32 | 33.45 | 33.78 | 33.78 | 618,000 |
Jul 19, 2023 | 34.28 | 34.60 | 33.27 | 34.30 | 34.30 | 793,800 |
Jul 18, 2023 | 32.59 | 34.11 | 32.42 | 34.06 | 34.06 | 753,300 |
Jul 17, 2023 | 31.28 | 32.52 | 31.02 | 32.51 | 32.51 | 536,100 |
Jul 14, 2023 | 30.77 | 31.47 | 30.61 | 31.21 | 31.21 | 505,400 |
Jul 13, 2023 | 30.99 | 31.13 | 30.51 | 30.59 | 30.59 | 421,600 |
Jul 12, 2023 | 31.99 | 32.08 | 30.94 | 30.96 | 30.96 | 585,200 |
Jul 11, 2023 | 31.90 | 32.58 | 31.50 | 31.70 | 31.70 | 738,000 |
Jul 10, 2023 | 31.20 | 31.85 | 30.92 | 31.71 | 31.71 | 578,400 |
Jul 7, 2023 | 30.85 | 31.62 | 30.85 | 31.20 | 31.20 | 582,600 |
Jul 6, 2023 | 30.59 | 31.11 | 30.38 | 30.59 | 30.59 | 536,800 |
Jul 5, 2023 | 31.50 | 31.50 | 30.58 | 30.88 | 30.88 | 742,300 |
Jul 3, 2023 | 32.49 | 32.49 | 31.40 | 31.65 | 31.65 | 293,500 |
Jun 30, 2023 | 33.33 | 33.76 | 32.42 | 32.62 | 32.62 | 758,000 |
Jun 29, 2023 | 33.36 | 33.47 | 32.96 | 32.99 | 32.99 | 334,200 |
Jun 28, 2023 | 32.78 | 33.32 | 32.56 | 33.27 | 33.27 | 379,800 |
Jun 27, 2023 | 32.76 | 33.57 | 32.59 | 33.06 | 33.06 | 685,800 |
Jun 26, 2023 | 33.36 | 33.36 | 32.31 | 32.76 | 32.76 | 651,200 |
Jun 23, 2023 | 32.47 | 34.05 | 32.20 | 33.44 | 33.44 | 3,441,400 |
Jun 22, 2023 | 32.15 | 32.96 | 31.84 | 32.76 | 32.76 | 717,700 |
Jun 21, 2023 | 31.58 | 32.56 | 31.36 | 32.31 | 32.31 | 1,013,400 |
Jun 20, 2023 | 32.11 | 32.33 | 31.48 | 31.72 | 31.72 | 1,425,400 |
Jun 16, 2023 | 31.04 | 31.57 | 30.40 | 31.38 | 31.38 | 1,304,000 |
Jun 15, 2023 | 29.95 | 30.93 | 29.64 | 30.57 | 30.57 | 841,000 |
Jun 14, 2023 | 31.20 | 31.68 | 29.76 | 30.06 | 30.06 | 3,494,000 |
Jun 13, 2023 | 32.68 | 32.97 | 32.18 | 32.96 | 32.96 | 393,800 |
Jun 12, 2023 | 32.10 | 32.64 | 31.66 | 32.51 | 32.51 | 530,400 |
Jun 9, 2023 | 31.45 | 32.37 | 30.22 | 32.10 | 32.10 | 755,400 |
Jun 8, 2023 | 30.66 | 31.70 | 30.60 | 31.66 | 31.66 | 588,300 |
Jun 7, 2023 | 31.00 | 31.56 | 30.67 | 30.74 | 30.74 | 612,100 |
Jun 6, 2023 | 30.70 | 31.91 | 30.49 | 30.90 | 30.90 | 671,700 |
Jun 5, 2023 | 30.09 | 30.72 | 29.90 | 30.70 | 30.70 | 280,700 |
Jun 2, 2023 | 30.00 | 30.42 | 29.73 | 30.38 | 30.38 | 469,400 |
Jun 1, 2023 | 29.06 | 29.87 | 28.98 | 29.77 | 29.77 | 492,400 |
May 31, 2023 | 28.94 | 29.27 | 28.19 | 28.94 | 28.94 | 417,800 |
May 30, 2023 | 28.80 | 29.20 | 28.52 | 28.93 | 28.93 | 408,500 |
May 26, 2023 | 28.33 | 29.00 | 28.33 | 28.92 | 28.92 | 275,000 |
May 25, 2023 | 27.97 | 28.42 | 27.63 | 28.30 | 28.30 | 229,300 |
May 24, 2023 | 28.20 | 28.20 | 27.27 | 28.10 | 28.10 | 398,200 |
May 23, 2023 | 28.06 | 28.77 | 27.82 | 28.37 | 28.37 | 353,100 |
May 22, 2023 | 28.59 | 28.76 | 26.93 | 28.07 | 28.07 | 389,300 |
May 19, 2023 | 28.58 | 28.96 | 28.23 | 28.55 | 28.55 | 198,500 |
May 18, 2023 | 27.70 | 28.23 | 27.40 | 28.12 | 28.12 | 183,100 |
May 17, 2023 | 27.91 | 27.95 | 27.18 | 27.83 | 27.83 | 212,100 |
May 16, 2023 | 27.36 | 27.69 | 27.07 | 27.64 | 27.64 | 167,200 |
May 15, 2023 | 26.90 | 28.07 | 26.90 | 27.71 | 27.71 | 197,100 |
May 12, 2023 | 27.05 | 27.11 | 26.42 | 26.98 | 26.98 | 219,600 |
May 11, 2023 | 27.81 | 28.40 | 26.85 | 27.01 | 27.01 | 304,200 |
May 10, 2023 | 28.87 | 29.47 | 26.80 | 28.26 | 28.26 | 474,900 |
May 9, 2023 | 28.50 | 29.36 | 26.56 | 28.56 | 28.56 | 566,500 |
May 8, 2023 | 28.68 | 28.82 | 28.16 | 28.75 | 28.75 | 255,700 |
May 5, 2023 | 28.14 | 29.00 | 27.82 | 28.68 | 28.68 | 387,600 |
May 4, 2023 | 27.47 | 28.10 | 26.45 | 27.79 | 27.79 | 421,000 |
May 3, 2023 | 28.35 | 28.82 | 26.85 | 27.71 | 27.71 | 409,900 |
May 2, 2023 | 28.03 | 28.35 | 27.66 | 28.11 | 28.11 | 337,600 |
May 1, 2023 | 27.63 | 28.97 | 27.59 | 28.25 | 28.25 | 499,000 |
Apr 28, 2023 | 27.59 | 27.89 | 27.52 | 27.66 | 27.66 | 194,200 |
Apr 27, 2023 | 27.32 | 27.89 | 27.15 | 27.74 | 27.74 | 235,400 |
Apr 26, 2023 | 27.63 | 27.87 | 27.21 | 27.28 | 27.28 | 197,400 |
Apr 25, 2023 | 27.75 | 27.89 | 27.29 | 27.82 | 27.82 | 239,900 |
Apr 24, 2023 | 28.03 | 28.33 | 27.75 | 27.86 | 27.86 | 188,600 |
Apr 21, 2023 | 27.47 | 28.03 | 27.37 | 27.97 | 27.97 | 207,200 |
Apr 20, 2023 | 27.20 | 27.55 | 27.13 | 27.44 | 27.44 | 120,700 |
Related Tickers
MYGN Myriad Genetics, Inc.
18.50
-0.05%
IDXX IDEXX Laboratories, Inc.
476.35
-0.30%
APDN Applied DNA Sciences, Inc.
0.3431
-0.55%
NTRA Natera, Inc.
85.28
-2.29%
OLK Olink Holding AB (publ)
21.87
-1.80%
NOTV Inotiv, Inc.
4.3200
-8.09%
ICLR ICON Public Limited Company
288.23
-1.23%
A Agilent Technologies, Inc.
132.73
+0.22%
QGEN Qiagen N.V.
40.00
+1.34%
MDXH MDxHealth SA
2.2300
-1.76%