NasdaqGS - Delayed Quote USD
Bioventus Inc. (BVS)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 5:04 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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 13.43 | 13.56 | 13.00 | 13.21 | 13.21 | 263,700 |
Oct 24, 2024 | 13.36 | 13.63 | 13.24 | 13.35 | 13.35 | 325,600 |
Oct 23, 2024 | 12.91 | 13.29 | 12.87 | 13.29 | 13.29 | 333,300 |
Oct 22, 2024 | 12.72 | 12.97 | 12.71 | 12.97 | 12.97 | 189,300 |
Oct 21, 2024 | 12.96 | 13.05 | 12.61 | 12.74 | 12.74 | 401,700 |
Oct 18, 2024 | 12.54 | 12.99 | 12.54 | 12.95 | 12.95 | 321,400 |
Oct 17, 2024 | 12.90 | 13.07 | 12.55 | 12.55 | 12.55 | 315,200 |
Oct 16, 2024 | 12.80 | 12.96 | 12.53 | 12.92 | 12.92 | 335,700 |
Oct 15, 2024 | 12.56 | 12.73 | 12.27 | 12.73 | 12.73 | 291,000 |
Oct 14, 2024 | 12.09 | 12.68 | 12.01 | 12.57 | 12.57 | 390,500 |
Oct 11, 2024 | 11.25 | 12.26 | 11.25 | 12.13 | 12.13 | 429,200 |
Oct 10, 2024 | 11.33 | 11.41 | 11.06 | 11.25 | 11.25 | 779,600 |
Oct 9, 2024 | 11.55 | 11.55 | 11.25 | 11.47 | 11.47 | 389,500 |
Oct 8, 2024 | 11.17 | 11.66 | 11.17 | 11.59 | 11.59 | 417,700 |
Oct 7, 2024 | 11.61 | 11.66 | 11.12 | 11.19 | 11.19 | 365,400 |
Oct 4, 2024 | 11.77 | 11.92 | 11.57 | 11.75 | 11.75 | 299,400 |
Oct 3, 2024 | 11.79 | 11.79 | 11.48 | 11.67 | 11.67 | 289,000 |
Oct 2, 2024 | 11.80 | 11.92 | 11.63 | 11.78 | 11.78 | 279,000 |
Oct 1, 2024 | 12.00 | 12.08 | 11.43 | 11.79 | 11.79 | 634,400 |
Sep 30, 2024 | 11.69 | 12.17 | 11.61 | 11.95 | 11.95 | 816,400 |
Sep 27, 2024 | 11.52 | 12.41 | 11.51 | 11.64 | 11.64 | 685,500 |
Sep 26, 2024 | 11.76 | 11.77 | 11.03 | 11.05 | 11.05 | 403,300 |
Sep 25, 2024 | 11.42 | 11.79 | 11.42 | 11.62 | 11.62 | 461,000 |
Sep 24, 2024 | 11.53 | 11.79 | 11.42 | 11.44 | 11.44 | 335,100 |
Sep 23, 2024 | 11.87 | 11.91 | 11.26 | 11.36 | 11.36 | 385,500 |
Sep 20, 2024 | 11.48 | 11.95 | 11.34 | 11.85 | 11.85 | 1,458,300 |
Sep 19, 2024 | 11.98 | 12.03 | 11.56 | 11.59 | 11.59 | 393,900 |
Sep 18, 2024 | 11.42 | 11.99 | 11.27 | 11.69 | 11.69 | 525,800 |
Sep 17, 2024 | 11.20 | 11.43 | 11.10 | 11.37 | 11.37 | 441,100 |
Sep 16, 2024 | 11.30 | 11.48 | 11.02 | 11.06 | 11.06 | 513,900 |
Sep 13, 2024 | 11.00 | 11.24 | 10.85 | 11.17 | 11.17 | 448,000 |
Sep 12, 2024 | 10.87 | 10.95 | 10.37 | 10.91 | 10.91 | 388,800 |
Sep 11, 2024 | 10.14 | 10.60 | 10.01 | 10.53 | 10.53 | 352,100 |
Sep 10, 2024 | 10.51 | 10.53 | 10.06 | 10.23 | 10.23 | 457,500 |
Sep 9, 2024 | 9.70 | 10.51 | 9.54 | 10.50 | 10.50 | 923,600 |
Sep 6, 2024 | 9.72 | 9.73 | 9.12 | 9.53 | 9.53 | 411,700 |
Sep 5, 2024 | 9.71 | 9.74 | 9.40 | 9.66 | 9.66 | 400,800 |
Sep 4, 2024 | 9.90 | 9.97 | 9.55 | 9.66 | 9.66 | 452,500 |
Sep 3, 2024 | 9.89 | 10.05 | 9.71 | 9.99 | 9.99 | 504,500 |
Aug 30, 2024 | 9.91 | 10.05 | 9.70 | 10.05 | 10.05 | 427,300 |
Aug 29, 2024 | 9.84 | 10.05 | 9.63 | 9.88 | 9.88 | 446,600 |
Aug 28, 2024 | 9.54 | 9.89 | 9.47 | 9.69 | 9.69 | 599,600 |
Aug 27, 2024 | 10.09 | 10.09 | 9.61 | 9.66 | 9.66 | 567,300 |
Aug 26, 2024 | 10.00 | 10.22 | 9.82 | 9.98 | 9.98 | 475,500 |
Aug 23, 2024 | 9.83 | 10.09 | 9.47 | 9.92 | 9.92 | 1,167,500 |
Aug 22, 2024 | 9.16 | 10.26 | 8.93 | 9.88 | 9.88 | 1,826,700 |
Aug 21, 2024 | 8.71 | 9.12 | 8.56 | 9.12 | 9.12 | 1,206,400 |
Aug 20, 2024 | 8.00 | 8.27 | 7.76 | 8.20 | 8.20 | 476,700 |
Aug 19, 2024 | 8.68 | 8.68 | 7.90 | 8.00 | 8.00 | 1,154,800 |
Aug 16, 2024 | 8.36 | 8.68 | 8.05 | 8.68 | 8.68 | 991,400 |
Aug 15, 2024 | 8.03 | 8.55 | 7.85 | 8.28 | 8.28 | 2,325,600 |
Aug 14, 2024 | 7.92 | 8.01 | 7.52 | 8.00 | 8.00 | 962,400 |
Aug 13, 2024 | 7.57 | 7.97 | 7.51 | 7.90 | 7.90 | 997,300 |
Aug 12, 2024 | 7.59 | 7.67 | 7.29 | 7.56 | 7.56 | 441,600 |
Aug 9, 2024 | 7.61 | 7.72 | 7.51 | 7.59 | 7.59 | 361,800 |
Aug 8, 2024 | 7.39 | 7.63 | 7.00 | 7.60 | 7.60 | 494,900 |
Aug 7, 2024 | 8.36 | 8.36 | 7.30 | 7.46 | 7.46 | 913,700 |
Aug 6, 2024 | 6.81 | 8.12 | 6.78 | 8.09 | 8.09 | 1,194,300 |
Aug 5, 2024 | 6.37 | 6.48 | 6.20 | 6.26 | 6.26 | 323,200 |
Aug 2, 2024 | 6.64 | 6.97 | 6.63 | 6.65 | 6.65 | 362,300 |
Aug 1, 2024 | 7.04 | 7.22 | 6.93 | 7.00 | 7.00 | 423,800 |
Jul 31, 2024 | 7.35 | 7.39 | 6.95 | 7.01 | 7.01 | 420,900 |
Jul 30, 2024 | 7.31 | 7.41 | 7.17 | 7.32 | 7.32 | 313,900 |
Jul 29, 2024 | 7.50 | 7.55 | 7.28 | 7.35 | 7.35 | 234,200 |
Jul 26, 2024 | 7.76 | 7.76 | 7.32 | 7.47 | 7.47 | 167,700 |
Jul 25, 2024 | 7.44 | 7.63 | 7.26 | 7.45 | 7.45 | 273,200 |
Jul 24, 2024 | 7.51 | 7.64 | 7.46 | 7.46 | 7.46 | 298,500 |
Jul 23, 2024 | 7.31 | 7.67 | 7.27 | 7.56 | 7.56 | 320,700 |
Jul 22, 2024 | 7.18 | 7.38 | 7.06 | 7.36 | 7.36 | 363,800 |
Jul 19, 2024 | 7.07 | 7.34 | 7.07 | 7.17 | 7.17 | 327,600 |
Jul 18, 2024 | 7.18 | 7.39 | 7.01 | 7.07 | 7.07 | 287,200 |
Jul 17, 2024 | 7.21 | 7.35 | 6.97 | 7.16 | 7.16 | 351,200 |
Jul 16, 2024 | 6.90 | 7.29 | 6.84 | 7.20 | 7.20 | 508,600 |
Jul 15, 2024 | 6.56 | 6.94 | 6.43 | 6.90 | 6.90 | 424,200 |
Jul 12, 2024 | 6.63 | 6.63 | 6.39 | 6.55 | 6.55 | 404,400 |
Jul 11, 2024 | 6.08 | 6.59 | 6.02 | 6.58 | 6.58 | 506,400 |
Jul 10, 2024 | 6.32 | 6.45 | 5.87 | 5.89 | 5.89 | 318,200 |
Jul 9, 2024 | 6.03 | 6.36 | 6.00 | 6.30 | 6.30 | 667,800 |
Jul 8, 2024 | 5.88 | 6.31 | 5.73 | 6.07 | 6.07 | 596,400 |
Jul 5, 2024 | 5.85 | 5.98 | 5.75 | 5.83 | 5.83 | 621,100 |
Jul 3, 2024 | 5.82 | 6.20 | 5.67 | 5.89 | 5.89 | 558,200 |
Jul 2, 2024 | 5.72 | 6.05 | 5.62 | 5.78 | 5.78 | 832,700 |
Jul 1, 2024 | 5.67 | 5.75 | 5.47 | 5.73 | 5.73 | 1,031,600 |
Jun 28, 2024 | 5.72 | 5.86 | 5.61 | 5.75 | 5.75 | 5,300,700 |
Jun 27, 2024 | 5.67 | 5.80 | 5.54 | 5.72 | 5.72 | 454,200 |
Jun 26, 2024 | 5.46 | 5.63 | 5.28 | 5.60 | 5.60 | 530,600 |
Jun 25, 2024 | 5.69 | 5.74 | 5.42 | 5.48 | 5.48 | 522,000 |
Jun 24, 2024 | 5.65 | 5.67 | 5.41 | 5.59 | 5.59 | 469,900 |
Jun 21, 2024 | 5.54 | 5.71 | 5.51 | 5.67 | 5.67 | 497,300 |
Jun 20, 2024 | 5.81 | 5.86 | 5.51 | 5.60 | 5.60 | 665,900 |
Jun 18, 2024 | 5.86 | 5.97 | 5.74 | 5.82 | 5.82 | 427,200 |
Jun 17, 2024 | 6.20 | 6.37 | 5.92 | 5.94 | 5.94 | 583,200 |
Jun 14, 2024 | 6.50 | 6.58 | 6.35 | 6.38 | 6.38 | 252,900 |
Jun 13, 2024 | 6.77 | 6.87 | 6.47 | 6.54 | 6.54 | 223,100 |
Jun 12, 2024 | 6.68 | 7.04 | 6.56 | 6.78 | 6.78 | 410,900 |
Jun 11, 2024 | 6.44 | 6.54 | 6.30 | 6.53 | 6.53 | 219,000 |
Jun 10, 2024 | 6.44 | 6.53 | 6.09 | 6.47 | 6.47 | 331,900 |
Jun 7, 2024 | 6.62 | 6.70 | 6.22 | 6.33 | 6.33 | 331,800 |
Jun 6, 2024 | 6.82 | 6.95 | 6.65 | 6.80 | 6.80 | 195,800 |
Jun 5, 2024 | 6.70 | 6.98 | 6.57 | 6.86 | 6.86 | 339,400 |
Jun 4, 2024 | 6.70 | 6.84 | 6.57 | 6.70 | 6.70 | 312,400 |
Jun 3, 2024 | 6.70 | 6.92 | 6.42 | 6.70 | 6.70 | 373,500 |
May 31, 2024 | 6.79 | 6.84 | 6.43 | 6.69 | 6.69 | 287,800 |
May 30, 2024 | 6.85 | 6.88 | 6.69 | 6.78 | 6.78 | 270,400 |
May 29, 2024 | 6.82 | 6.88 | 6.60 | 6.81 | 6.81 | 273,500 |
May 28, 2024 | 6.47 | 7.01 | 6.41 | 6.93 | 6.93 | 742,500 |
May 24, 2024 | 6.34 | 6.41 | 6.26 | 6.37 | 6.37 | 238,500 |
May 23, 2024 | 6.36 | 6.42 | 6.23 | 6.33 | 6.33 | 354,500 |
May 22, 2024 | 6.08 | 6.44 | 6.06 | 6.30 | 6.30 | 210,700 |
May 21, 2024 | 6.20 | 6.26 | 6.07 | 6.16 | 6.16 | 154,100 |
May 20, 2024 | 6.15 | 6.49 | 5.97 | 6.23 | 6.23 | 522,800 |
May 17, 2024 | 6.76 | 6.80 | 6.36 | 6.38 | 6.38 | 249,600 |
May 16, 2024 | 6.35 | 6.77 | 6.22 | 6.63 | 6.63 | 471,400 |
May 15, 2024 | 5.99 | 6.37 | 5.78 | 6.35 | 6.35 | 540,900 |
May 14, 2024 | 5.82 | 6.01 | 5.68 | 5.99 | 5.99 | 390,700 |
May 13, 2024 | 5.44 | 5.81 | 5.27 | 5.72 | 5.72 | 484,000 |
May 10, 2024 | 5.36 | 5.83 | 5.25 | 5.40 | 5.40 | 554,200 |
May 9, 2024 | 4.76 | 5.52 | 4.51 | 5.46 | 5.46 | 406,200 |
May 8, 2024 | 5.40 | 5.50 | 4.91 | 5.04 | 5.04 | 703,100 |
May 7, 2024 | 5.00 | 5.36 | 4.65 | 5.12 | 5.12 | 3,266,900 |
May 6, 2024 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 116,900 |
May 3, 2024 | 4.04 | 4.12 | 3.94 | 3.97 | 3.97 | 53,000 |
May 2, 2024 | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | 59,200 |
May 1, 2024 | 3.96 | 4.07 | 3.93 | 3.99 | 3.99 | 87,400 |
Apr 30, 2024 | 4.03 | 4.16 | 3.90 | 3.96 | 3.96 | 113,100 |
Apr 29, 2024 | 4.00 | 4.29 | 3.98 | 4.07 | 4.07 | 156,700 |
Apr 26, 2024 | 4.08 | 4.09 | 3.95 | 3.98 | 3.98 | 128,400 |
Apr 25, 2024 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | 71,900 |
Apr 24, 2024 | 4.23 | 4.32 | 4.10 | 4.15 | 4.15 | 118,200 |
Apr 23, 2024 | 4.31 | 4.45 | 4.29 | 4.31 | 4.31 | 99,200 |
Apr 22, 2024 | 4.60 | 4.60 | 4.25 | 4.29 | 4.29 | 144,200 |
Apr 19, 2024 | 4.55 | 4.62 | 4.44 | 4.48 | 4.48 | 129,700 |
Apr 18, 2024 | 4.71 | 4.76 | 4.49 | 4.55 | 4.55 | 106,600 |
Apr 17, 2024 | 4.67 | 4.86 | 4.57 | 4.70 | 4.70 | 127,800 |
Apr 16, 2024 | 4.65 | 4.66 | 4.53 | 4.64 | 4.64 | 136,500 |
Apr 15, 2024 | 4.60 | 4.91 | 4.57 | 4.63 | 4.63 | 217,300 |
Apr 12, 2024 | 4.79 | 4.79 | 4.54 | 4.57 | 4.57 | 183,200 |
Apr 11, 2024 | 4.93 | 4.97 | 4.77 | 4.81 | 4.81 | 146,400 |
Apr 10, 2024 | 5.02 | 5.02 | 4.93 | 4.97 | 4.97 | 84,500 |
Apr 9, 2024 | 5.21 | 5.28 | 5.00 | 5.06 | 5.06 | 96,400 |
Apr 8, 2024 | 5.09 | 5.26 | 4.99 | 5.21 | 5.21 | 145,000 |
Apr 5, 2024 | 4.93 | 5.16 | 4.87 | 5.06 | 5.06 | 110,900 |
Apr 4, 2024 | 5.02 | 5.15 | 4.92 | 4.93 | 4.93 | 113,300 |
Apr 3, 2024 | 5.01 | 5.10 | 4.99 | 5.02 | 5.02 | 65,400 |
Apr 2, 2024 | 5.20 | 5.20 | 4.95 | 5.04 | 5.04 | 109,900 |
Apr 1, 2024 | 5.18 | 5.30 | 4.99 | 5.22 | 5.22 | 206,300 |
Mar 28, 2024 | 5.18 | 5.33 | 5.14 | 5.20 | 5.20 | 73,800 |
Mar 27, 2024 | 5.14 | 5.28 | 5.10 | 5.16 | 5.16 | 327,700 |
Mar 26, 2024 | 5.13 | 5.21 | 5.06 | 5.14 | 5.14 | 102,500 |
Mar 25, 2024 | 5.50 | 5.50 | 4.95 | 5.13 | 5.13 | 259,900 |
Mar 22, 2024 | 5.43 | 5.47 | 5.36 | 5.44 | 5.44 | 98,700 |
Mar 21, 2024 | 5.75 | 5.75 | 5.35 | 5.43 | 5.43 | 219,600 |
Mar 20, 2024 | 5.46 | 5.77 | 5.45 | 5.75 | 5.75 | 163,300 |
Mar 19, 2024 | 5.48 | 5.58 | 5.32 | 5.40 | 5.40 | 184,200 |
Mar 18, 2024 | 5.41 | 5.54 | 5.39 | 5.49 | 5.49 | 131,000 |
Mar 15, 2024 | 5.13 | 5.55 | 5.13 | 5.45 | 5.45 | 262,500 |
Mar 14, 2024 | 5.23 | 5.25 | 4.93 | 5.19 | 5.19 | 174,700 |
Mar 13, 2024 | 5.70 | 5.79 | 5.23 | 5.29 | 5.29 | 263,900 |
Mar 12, 2024 | 6.03 | 6.08 | 5.30 | 5.60 | 5.60 | 624,100 |
Mar 11, 2024 | 5.42 | 5.45 | 5.26 | 5.31 | 5.31 | 96,700 |
Mar 8, 2024 | 5.62 | 5.74 | 5.29 | 5.40 | 5.40 | 259,400 |
Mar 7, 2024 | 5.18 | 5.60 | 5.18 | 5.52 | 5.52 | 155,200 |
Mar 6, 2024 | 5.14 | 5.18 | 5.07 | 5.16 | 5.16 | 65,900 |
Mar 5, 2024 | 4.91 | 5.18 | 4.91 | 5.11 | 5.11 | 93,500 |
Mar 4, 2024 | 4.89 | 5.05 | 4.79 | 4.92 | 4.92 | 123,900 |
Mar 1, 2024 | 4.69 | 4.90 | 4.62 | 4.90 | 4.90 | 88,500 |
Feb 29, 2024 | 4.77 | 4.82 | 4.58 | 4.63 | 4.63 | 64,000 |
Feb 28, 2024 | 4.99 | 4.99 | 4.71 | 4.74 | 4.74 | 75,100 |
Feb 27, 2024 | 4.89 | 5.11 | 4.89 | 4.93 | 4.93 | 57,600 |
Feb 26, 2024 | 4.82 | 5.18 | 4.79 | 4.97 | 4.97 | 202,600 |
Feb 23, 2024 | 4.38 | 4.81 | 4.28 | 4.78 | 4.78 | 191,600 |
Feb 22, 2024 | 4.30 | 4.43 | 4.30 | 4.37 | 4.37 | 134,700 |
Feb 21, 2024 | 4.55 | 4.59 | 4.31 | 4.39 | 4.39 | 141,200 |
Feb 20, 2024 | 4.46 | 4.65 | 4.46 | 4.55 | 4.55 | 135,200 |
Feb 16, 2024 | 4.46 | 4.63 | 4.37 | 4.53 | 4.53 | 110,600 |
Feb 15, 2024 | 4.44 | 4.53 | 4.41 | 4.50 | 4.50 | 126,100 |
Feb 14, 2024 | 4.44 | 4.53 | 4.41 | 4.41 | 4.41 | 57,200 |
Feb 13, 2024 | 4.45 | 4.57 | 4.37 | 4.40 | 4.40 | 99,000 |
Feb 12, 2024 | 4.38 | 4.62 | 4.35 | 4.58 | 4.58 | 149,200 |
Feb 9, 2024 | 4.41 | 4.47 | 4.32 | 4.40 | 4.40 | 102,600 |
Feb 8, 2024 | 4.35 | 4.44 | 4.33 | 4.41 | 4.41 | 82,800 |
Feb 7, 2024 | 4.56 | 4.61 | 4.36 | 4.39 | 4.39 | 126,900 |
Feb 6, 2024 | 4.46 | 4.61 | 4.44 | 4.56 | 4.56 | 117,900 |
Feb 5, 2024 | 4.43 | 4.54 | 4.36 | 4.48 | 4.48 | 65,800 |
Feb 2, 2024 | 4.56 | 4.58 | 4.43 | 4.53 | 4.53 | 64,900 |
Feb 1, 2024 | 4.35 | 4.61 | 4.34 | 4.60 | 4.60 | 135,800 |
Jan 31, 2024 | 4.56 | 4.65 | 4.33 | 4.34 | 4.34 | 107,000 |
Jan 30, 2024 | 4.82 | 4.89 | 4.50 | 4.58 | 4.58 | 129,100 |
Jan 29, 2024 | 4.53 | 4.88 | 4.45 | 4.81 | 4.81 | 206,100 |
Jan 26, 2024 | 4.50 | 4.65 | 4.43 | 4.52 | 4.52 | 98,200 |
Jan 25, 2024 | 4.34 | 4.50 | 4.30 | 4.50 | 4.50 | 81,200 |
Jan 24, 2024 | 4.62 | 4.62 | 4.30 | 4.33 | 4.33 | 148,000 |
Jan 23, 2024 | 4.81 | 4.81 | 4.60 | 4.61 | 4.61 | 112,200 |
Jan 22, 2024 | 4.82 | 4.97 | 4.75 | 4.81 | 4.81 | 116,400 |
Jan 19, 2024 | 4.82 | 4.83 | 4.65 | 4.80 | 4.80 | 122,000 |
Jan 18, 2024 | 4.87 | 4.91 | 4.67 | 4.78 | 4.78 | 117,900 |
Jan 17, 2024 | 4.78 | 4.85 | 4.67 | 4.85 | 4.85 | 120,100 |
Jan 16, 2024 | 5.05 | 5.05 | 4.83 | 4.86 | 4.86 | 114,100 |
Jan 12, 2024 | 4.89 | 5.10 | 4.81 | 5.05 | 5.05 | 211,700 |
Jan 11, 2024 | 4.88 | 4.97 | 4.76 | 4.89 | 4.89 | 127,500 |
Jan 10, 2024 | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | 121,700 |
Jan 9, 2024 | 4.87 | 5.05 | 4.81 | 4.93 | 4.93 | 215,900 |
Jan 8, 2024 | 4.89 | 5.04 | 4.86 | 4.95 | 4.95 | 192,500 |
Jan 5, 2024 | 5.00 | 5.07 | 4.84 | 4.94 | 4.94 | 327,700 |
Jan 4, 2024 | 5.16 | 5.20 | 4.97 | 5.06 | 5.06 | 240,300 |
Jan 3, 2024 | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | 120,700 |
Jan 2, 2024 | 5.23 | 5.28 | 5.03 | 5.25 | 5.25 | 150,000 |
Dec 29, 2023 | 5.33 | 5.45 | 5.18 | 5.27 | 5.27 | 80,600 |
Dec 28, 2023 | 5.26 | 5.40 | 5.25 | 5.34 | 5.34 | 112,800 |
Dec 27, 2023 | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | 129,000 |
Dec 26, 2023 | 5.26 | 5.32 | 5.10 | 5.28 | 5.28 | 50,200 |
Dec 22, 2023 | 5.19 | 5.32 | 5.16 | 5.23 | 5.23 | 78,900 |
Dec 21, 2023 | 5.26 | 5.40 | 4.97 | 5.15 | 5.15 | 124,500 |
Dec 20, 2023 | 5.27 | 5.54 | 5.03 | 5.21 | 5.21 | 165,400 |
Dec 19, 2023 | 5.23 | 5.35 | 5.22 | 5.33 | 5.33 | 159,600 |
Dec 18, 2023 | 5.12 | 5.25 | 5.01 | 5.23 | 5.23 | 171,600 |
Dec 15, 2023 | 5.06 | 5.24 | 4.97 | 5.17 | 5.17 | 227,000 |
Dec 14, 2023 | 4.87 | 5.13 | 4.69 | 5.07 | 5.07 | 140,700 |
Dec 13, 2023 | 4.84 | 4.92 | 4.70 | 4.80 | 4.80 | 231,100 |
Dec 12, 2023 | 4.96 | 5.10 | 4.81 | 4.85 | 4.85 | 121,000 |
Dec 11, 2023 | 5.04 | 5.18 | 4.79 | 4.95 | 4.95 | 137,000 |
Dec 8, 2023 | 5.01 | 5.26 | 4.98 | 5.04 | 5.04 | 153,100 |
Dec 7, 2023 | 4.80 | 5.52 | 4.69 | 5.11 | 5.11 | 983,100 |
Dec 6, 2023 | 4.42 | 4.70 | 4.40 | 4.52 | 4.52 | 367,600 |
Dec 5, 2023 | 4.42 | 4.42 | 4.23 | 4.32 | 4.32 | 171,500 |
Dec 4, 2023 | 4.16 | 4.47 | 4.14 | 4.41 | 4.41 | 267,700 |
Dec 1, 2023 | 3.91 | 4.19 | 3.80 | 4.17 | 4.17 | 231,600 |
Nov 30, 2023 | 4.04 | 4.11 | 3.89 | 4.00 | 4.00 | 119,600 |
Nov 29, 2023 | 4.02 | 4.22 | 3.95 | 4.04 | 4.04 | 302,300 |
Nov 28, 2023 | 4.00 | 4.04 | 3.81 | 4.01 | 4.01 | 147,300 |
Nov 27, 2023 | 3.91 | 4.15 | 3.91 | 4.03 | 4.03 | 215,400 |
Nov 24, 2023 | 3.79 | 4.02 | 3.77 | 3.94 | 3.94 | 92,500 |
Nov 22, 2023 | 3.85 | 3.94 | 3.67 | 3.82 | 3.82 | 262,000 |
Nov 21, 2023 | 3.84 | 3.92 | 3.75 | 3.85 | 3.85 | 206,700 |
Nov 20, 2023 | 3.90 | 3.95 | 3.77 | 3.86 | 3.86 | 165,700 |
Nov 17, 2023 | 3.74 | 3.93 | 3.74 | 3.83 | 3.83 | 135,300 |
Nov 16, 2023 | 3.90 | 3.98 | 3.64 | 3.82 | 3.82 | 142,600 |
Nov 15, 2023 | 4.00 | 4.02 | 3.85 | 3.88 | 3.88 | 350,100 |
Nov 14, 2023 | 3.59 | 3.80 | 3.59 | 3.76 | 3.76 | 197,800 |
Nov 13, 2023 | 3.45 | 3.79 | 3.45 | 3.70 | 3.70 | 125,200 |
Nov 10, 2023 | 3.52 | 3.60 | 3.36 | 3.52 | 3.52 | 157,900 |
Nov 9, 2023 | 3.77 | 3.82 | 3.50 | 3.52 | 3.52 | 90,600 |
Nov 8, 2023 | 3.59 | 3.84 | 3.51 | 3.81 | 3.81 | 157,600 |
Nov 7, 2023 | 3.60 | 4.09 | 3.40 | 3.61 | 3.61 | 179,400 |
Nov 6, 2023 | 3.82 | 3.82 | 3.53 | 3.60 | 3.60 | 133,600 |
Nov 3, 2023 | 3.79 | 4.22 | 3.71 | 3.84 | 3.84 | 175,900 |
Nov 2, 2023 | 3.63 | 3.76 | 3.63 | 3.72 | 3.72 | 93,000 |
Nov 1, 2023 | 3.69 | 3.71 | 3.46 | 3.61 | 3.61 | 72,400 |
Oct 31, 2023 | 3.54 | 3.75 | 3.51 | 3.73 | 3.73 | 115,700 |
Oct 30, 2023 | 3.32 | 3.54 | 3.29 | 3.54 | 3.54 | 96,600 |
Oct 27, 2023 | 3.25 | 3.35 | 3.23 | 3.29 | 3.29 | 50,600 |
Oct 26, 2023 | 3.17 | 3.36 | 3.15 | 3.25 | 3.25 | 91,500 |
Related Tickers
AXGN Axogen, Inc.
13.31
0.00%
SRTS Sensus Healthcare, Inc.
6.37
-1.09%
BWAY BrainsWay Ltd.
9.65
-0.31%
CVRX CVRx, Inc.
10.07
-0.40%
OFIX Orthofix Medical Inc.
15.88
+0.57%
XTNT Xtant Medical Holdings, Inc.
0.5370
+0.52%
CLPT ClearPoint Neuro, Inc.
13.04
+3.66%
NVRO Nevro Corp.
4.5800
-5.57%
SIBN SI-BONE, Inc.
12.67
+0.48%
AVNS Avanos Medical, Inc.
22.34
+0.54%