NasdaqGS - Delayed Quote • USD
Sotera Health Company (SHC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 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 26, 2024 | 11.33 | 11.65 | 11.22 | 11.40 | 11.40 | 737,700 |
Apr 25, 2024 | 11.22 | 11.61 | 11.01 | 11.32 | 11.32 | 721,200 |
Apr 24, 2024 | 11.31 | 11.46 | 11.11 | 11.27 | 11.27 | 1,168,100 |
Apr 23, 2024 | 11.15 | 11.55 | 11.12 | 11.38 | 11.38 | 1,142,900 |
Apr 22, 2024 | 11.01 | 11.11 | 10.88 | 11.09 | 11.09 | 716,600 |
Apr 19, 2024 | 10.89 | 10.96 | 10.74 | 10.95 | 10.95 | 946,500 |
Apr 18, 2024 | 10.74 | 10.98 | 10.71 | 10.90 | 10.90 | 706,900 |
Apr 17, 2024 | 10.94 | 11.02 | 10.72 | 10.75 | 10.75 | 980,600 |
Apr 16, 2024 | 10.98 | 11.06 | 10.85 | 10.89 | 10.89 | 773,900 |
Apr 15, 2024 | 11.30 | 11.47 | 11.00 | 11.01 | 11.01 | 1,119,800 |
Apr 12, 2024 | 11.34 | 11.38 | 11.26 | 11.28 | 11.28 | 1,461,100 |
Apr 11, 2024 | 11.54 | 11.64 | 11.29 | 11.42 | 11.42 | 657,800 |
Apr 10, 2024 | 11.18 | 11.44 | 11.10 | 11.42 | 11.42 | 1,083,800 |
Apr 9, 2024 | 11.45 | 11.66 | 11.40 | 11.62 | 11.62 | 1,055,500 |
Apr 8, 2024 | 11.41 | 11.54 | 11.22 | 11.40 | 11.40 | 1,028,600 |
Apr 5, 2024 | 11.34 | 11.52 | 11.26 | 11.34 | 11.34 | 1,190,600 |
Apr 4, 2024 | 11.56 | 11.79 | 11.36 | 11.40 | 11.40 | 1,004,900 |
Apr 3, 2024 | 11.73 | 11.78 | 11.36 | 11.54 | 11.54 | 1,425,900 |
Apr 2, 2024 | 11.58 | 11.62 | 11.37 | 11.38 | 11.38 | 1,403,000 |
Apr 1, 2024 | 11.97 | 12.02 | 11.50 | 11.70 | 11.70 | 1,226,500 |
Mar 28, 2024 | 12.01 | 12.16 | 11.81 | 12.01 | 12.01 | 1,677,200 |
Mar 27, 2024 | 11.67 | 11.91 | 11.65 | 11.87 | 11.87 | 1,698,400 |
Mar 26, 2024 | 11.74 | 11.86 | 11.47 | 11.53 | 11.53 | 2,387,200 |
Mar 25, 2024 | 11.93 | 12.41 | 11.72 | 11.75 | 11.75 | 2,870,000 |
Mar 22, 2024 | 11.45 | 11.53 | 11.18 | 11.30 | 11.30 | 1,776,200 |
Mar 21, 2024 | 11.77 | 11.81 | 10.97 | 11.54 | 11.54 | 4,243,100 |
Mar 20, 2024 | 13.10 | 13.19 | 10.74 | 11.78 | 11.78 | 9,240,700 |
Mar 19, 2024 | 14.32 | 14.47 | 13.05 | 13.11 | 13.11 | 2,000,200 |
Mar 18, 2024 | 14.52 | 14.92 | 14.23 | 14.33 | 14.33 | 1,916,600 |
Mar 15, 2024 | 14.15 | 14.55 | 13.99 | 14.52 | 14.52 | 3,239,500 |
Mar 14, 2024 | 13.90 | 14.19 | 13.89 | 14.18 | 14.18 | 1,757,200 |
Mar 13, 2024 | 13.79 | 14.03 | 13.69 | 13.94 | 13.94 | 987,500 |
Mar 12, 2024 | 13.96 | 13.97 | 13.69 | 13.77 | 13.77 | 701,000 |
Mar 11, 2024 | 13.72 | 14.31 | 13.65 | 14.00 | 14.00 | 1,143,800 |
Mar 8, 2024 | 14.08 | 14.29 | 13.80 | 13.83 | 13.83 | 893,000 |
Mar 7, 2024 | 14.30 | 14.41 | 13.84 | 13.98 | 13.98 | 2,168,500 |
Mar 6, 2024 | 13.95 | 14.38 | 13.87 | 14.23 | 14.23 | 1,497,000 |
Mar 5, 2024 | 14.50 | 14.81 | 14.00 | 14.00 | 14.00 | 1,701,500 |
Mar 4, 2024 | 14.75 | 14.93 | 14.41 | 14.59 | 14.59 | 3,420,900 |
Mar 1, 2024 | 15.03 | 15.03 | 13.61 | 14.56 | 14.56 | 13,134,200 |
Feb 29, 2024 | 15.09 | 15.39 | 14.66 | 15.01 | 15.01 | 9,912,000 |
Feb 28, 2024 | 16.76 | 17.00 | 14.76 | 14.95 | 14.95 | 5,514,100 |
Feb 27, 2024 | 14.56 | 17.44 | 14.56 | 17.34 | 17.34 | 2,062,700 |
Feb 26, 2024 | 16.66 | 17.10 | 16.29 | 17.06 | 17.06 | 2,628,700 |
Feb 23, 2024 | 16.73 | 16.92 | 16.59 | 16.81 | 16.81 | 1,601,100 |
Feb 22, 2024 | 16.43 | 16.60 | 16.27 | 16.60 | 16.60 | 659,100 |
Feb 21, 2024 | 16.07 | 16.54 | 15.46 | 16.40 | 16.40 | 1,315,400 |
Feb 20, 2024 | 16.40 | 16.60 | 16.16 | 16.25 | 16.25 | 1,231,600 |
Feb 16, 2024 | 16.64 | 16.78 | 16.49 | 16.61 | 16.61 | 699,700 |
Feb 15, 2024 | 16.81 | 17.16 | 16.78 | 16.80 | 16.80 | 1,202,200 |
Feb 14, 2024 | 16.07 | 16.71 | 16.07 | 16.67 | 16.67 | 587,700 |
Feb 13, 2024 | 15.75 | 16.26 | 15.74 | 15.89 | 15.89 | 506,100 |
Feb 12, 2024 | 16.18 | 16.48 | 16.08 | 16.13 | 16.13 | 554,600 |
Feb 9, 2024 | 16.03 | 16.30 | 15.94 | 16.27 | 16.27 | 412,400 |
Feb 8, 2024 | 15.19 | 16.01 | 14.87 | 15.99 | 15.99 | 1,377,600 |
Feb 7, 2024 | 15.73 | 15.76 | 15.22 | 15.23 | 15.23 | 466,300 |
Feb 6, 2024 | 15.14 | 15.66 | 14.99 | 15.62 | 15.62 | 726,700 |
Feb 5, 2024 | 14.97 | 15.23 | 14.80 | 15.15 | 15.15 | 703,000 |
Feb 2, 2024 | 15.10 | 15.34 | 14.84 | 15.04 | 15.04 | 311,000 |
Feb 1, 2024 | 14.28 | 15.46 | 14.28 | 15.32 | 15.32 | 601,300 |
Jan 31, 2024 | 14.62 | 14.94 | 14.53 | 14.72 | 14.72 | 956,700 |
Jan 30, 2024 | 14.98 | 14.98 | 14.58 | 14.62 | 14.62 | 406,300 |
Jan 29, 2024 | 14.95 | 15.04 | 14.72 | 15.02 | 15.02 | 442,100 |
Jan 26, 2024 | 15.07 | 15.18 | 14.92 | 14.98 | 14.98 | 435,500 |
Jan 25, 2024 | 14.80 | 14.95 | 14.58 | 14.93 | 14.93 | 629,600 |
Jan 24, 2024 | 15.21 | 15.28 | 14.63 | 14.63 | 14.63 | 536,500 |
Jan 23, 2024 | 15.35 | 15.40 | 14.81 | 15.01 | 15.01 | 473,200 |
Jan 22, 2024 | 15.03 | 15.44 | 14.87 | 15.22 | 15.22 | 626,700 |
Jan 19, 2024 | 14.70 | 14.98 | 14.45 | 14.98 | 14.98 | 717,800 |
Jan 18, 2024 | 14.81 | 14.87 | 14.57 | 14.71 | 14.71 | 605,200 |
Jan 17, 2024 | 14.98 | 15.10 | 14.63 | 14.69 | 14.69 | 702,100 |
Jan 16, 2024 | 15.16 | 15.29 | 15.04 | 15.22 | 15.22 | 545,000 |
Jan 12, 2024 | 15.48 | 15.59 | 15.22 | 15.34 | 15.34 | 593,200 |
Jan 11, 2024 | 15.42 | 15.49 | 15.13 | 15.26 | 15.26 | 920,500 |
Jan 10, 2024 | 16.37 | 16.37 | 15.49 | 15.55 | 15.55 | 809,400 |
Jan 9, 2024 | 15.69 | 17.41 | 15.69 | 16.42 | 16.42 | 1,075,800 |
Jan 8, 2024 | 15.65 | 15.94 | 15.60 | 15.78 | 15.78 | 763,700 |
Jan 5, 2024 | 15.99 | 16.03 | 15.60 | 15.75 | 15.75 | 1,153,900 |
Jan 4, 2024 | 16.11 | 16.24 | 15.97 | 16.08 | 16.08 | 1,150,800 |
Jan 3, 2024 | 16.59 | 16.60 | 16.07 | 16.21 | 16.21 | 644,000 |
Jan 2, 2024 | 16.71 | 17.04 | 16.53 | 16.75 | 16.75 | 578,000 |
Dec 29, 2023 | 17.10 | 17.22 | 16.83 | 16.85 | 16.85 | 347,700 |
Dec 28, 2023 | 17.23 | 17.39 | 17.11 | 17.16 | 17.16 | 276,200 |
Dec 27, 2023 | 17.14 | 17.30 | 17.00 | 17.26 | 17.26 | 375,100 |
Dec 26, 2023 | 16.64 | 17.11 | 16.47 | 17.05 | 17.05 | 296,400 |
Dec 22, 2023 | 16.71 | 16.86 | 16.44 | 16.63 | 16.63 | 449,500 |
Dec 21, 2023 | 16.71 | 17.03 | 16.64 | 16.65 | 16.65 | 894,200 |
Dec 20, 2023 | 16.47 | 16.89 | 16.25 | 16.54 | 16.54 | 681,100 |
Dec 19, 2023 | 16.16 | 16.55 | 16.10 | 16.53 | 16.53 | 373,200 |
Dec 18, 2023 | 15.80 | 16.10 | 15.68 | 16.06 | 16.06 | 811,600 |
Dec 15, 2023 | 15.63 | 15.95 | 15.18 | 15.82 | 15.82 | 2,039,300 |
Dec 14, 2023 | 15.25 | 15.79 | 15.25 | 15.46 | 15.46 | 706,100 |
Dec 13, 2023 | 14.41 | 15.06 | 14.28 | 15.01 | 15.01 | 648,700 |
Dec 12, 2023 | 14.52 | 14.55 | 14.33 | 14.45 | 14.45 | 441,200 |
Dec 11, 2023 | 14.44 | 14.57 | 14.23 | 14.51 | 14.51 | 425,100 |
Dec 8, 2023 | 14.13 | 14.41 | 14.10 | 14.40 | 14.40 | 326,800 |
Dec 7, 2023 | 13.95 | 14.11 | 13.81 | 14.11 | 14.11 | 488,300 |
Dec 6, 2023 | 14.06 | 14.31 | 13.88 | 13.93 | 13.93 | 464,200 |
Dec 5, 2023 | 14.06 | 14.11 | 13.83 | 14.00 | 14.00 | 582,500 |
Dec 4, 2023 | 13.98 | 14.16 | 13.81 | 14.14 | 14.14 | 538,700 |
Dec 1, 2023 | 13.57 | 14.02 | 13.39 | 14.00 | 14.00 | 604,000 |
Nov 30, 2023 | 13.59 | 13.79 | 13.49 | 13.65 | 13.65 | 831,800 |
Nov 29, 2023 | 13.74 | 13.87 | 13.44 | 13.59 | 13.59 | 622,400 |
Nov 28, 2023 | 13.66 | 13.72 | 13.51 | 13.65 | 13.65 | 544,800 |
Nov 27, 2023 | 13.77 | 14.00 | 13.61 | 13.73 | 13.73 | 786,700 |
Nov 24, 2023 | 13.69 | 13.92 | 13.64 | 13.90 | 13.90 | 198,700 |
Nov 22, 2023 | 13.72 | 13.83 | 13.59 | 13.73 | 13.73 | 545,500 |
Nov 21, 2023 | 13.90 | 13.99 | 13.63 | 13.65 | 13.65 | 514,400 |
Nov 20, 2023 | 13.62 | 14.01 | 13.52 | 13.93 | 13.93 | 653,000 |
Nov 17, 2023 | 13.89 | 13.89 | 13.59 | 13.65 | 13.65 | 604,600 |
Nov 16, 2023 | 13.69 | 13.78 | 13.51 | 13.74 | 13.74 | 757,300 |
Nov 15, 2023 | 13.79 | 14.26 | 13.65 | 13.75 | 13.75 | 1,111,300 |
Nov 14, 2023 | 13.46 | 13.90 | 13.46 | 13.80 | 13.80 | 1,078,400 |
Nov 13, 2023 | 12.94 | 13.11 | 12.74 | 13.07 | 13.07 | 651,600 |
Nov 10, 2023 | 13.00 | 13.07 | 12.80 | 12.95 | 12.95 | 808,600 |
Nov 9, 2023 | 13.16 | 13.16 | 12.86 | 13.00 | 13.00 | 1,132,700 |
Nov 8, 2023 | 13.61 | 13.66 | 13.07 | 13.15 | 13.15 | 1,247,700 |
Nov 7, 2023 | 13.32 | 13.69 | 13.22 | 13.59 | 13.59 | 1,197,200 |
Nov 6, 2023 | 13.21 | 13.47 | 13.21 | 13.39 | 13.39 | 926,400 |
Nov 3, 2023 | 13.05 | 13.40 | 13.05 | 13.21 | 13.21 | 934,700 |
Nov 2, 2023 | 12.79 | 13.05 | 12.48 | 12.81 | 12.81 | 1,875,800 |
Nov 1, 2023 | 13.35 | 14.56 | 12.34 | 12.87 | 12.87 | 2,878,200 |
Oct 31, 2023 | 12.67 | 12.81 | 12.56 | 12.66 | 12.66 | 1,269,800 |
Oct 30, 2023 | 12.63 | 12.94 | 12.47 | 12.61 | 12.61 | 1,111,700 |
Oct 27, 2023 | 12.69 | 12.69 | 12.34 | 12.51 | 12.51 | 767,700 |
Oct 26, 2023 | 12.77 | 12.96 | 12.56 | 12.68 | 12.68 | 1,063,700 |
Oct 25, 2023 | 12.88 | 12.94 | 12.67 | 12.70 | 12.70 | 829,100 |
Oct 24, 2023 | 13.03 | 13.25 | 12.98 | 13.01 | 13.01 | 649,700 |
Oct 23, 2023 | 13.15 | 13.28 | 12.91 | 12.96 | 12.96 | 767,400 |
Oct 20, 2023 | 13.54 | 13.71 | 13.11 | 13.17 | 13.17 | 922,300 |
Oct 19, 2023 | 13.78 | 13.83 | 13.35 | 13.57 | 13.57 | 1,342,200 |
Oct 18, 2023 | 14.12 | 14.12 | 13.80 | 13.85 | 13.85 | 831,500 |
Oct 17, 2023 | 13.46 | 14.80 | 13.46 | 14.22 | 14.22 | 1,667,200 |
Oct 16, 2023 | 13.50 | 14.03 | 13.35 | 13.58 | 13.58 | 1,136,800 |
Oct 13, 2023 | 13.12 | 13.36 | 12.99 | 13.36 | 13.36 | 1,008,000 |
Oct 12, 2023 | 13.52 | 13.54 | 13.16 | 13.21 | 13.21 | 1,057,100 |
Oct 11, 2023 | 14.36 | 14.48 | 13.33 | 13.51 | 13.51 | 1,281,300 |
Oct 10, 2023 | 14.18 | 14.71 | 14.11 | 14.33 | 14.33 | 931,200 |
Oct 9, 2023 | 14.40 | 14.40 | 14.03 | 14.19 | 14.19 | 582,200 |
Oct 6, 2023 | 14.30 | 14.58 | 13.97 | 14.42 | 14.42 | 982,100 |
Oct 5, 2023 | 14.58 | 14.74 | 14.26 | 14.35 | 14.35 | 826,900 |
Oct 4, 2023 | 14.58 | 14.63 | 14.30 | 14.57 | 14.57 | 1,451,100 |
Oct 3, 2023 | 14.56 | 14.67 | 14.40 | 14.55 | 14.55 | 876,300 |
Oct 2, 2023 | 14.84 | 14.93 | 14.49 | 14.68 | 14.68 | 1,145,100 |
Sep 29, 2023 | 15.51 | 15.51 | 14.64 | 14.98 | 14.98 | 1,427,500 |
Sep 28, 2023 | 15.09 | 15.27 | 14.98 | 15.25 | 15.25 | 592,300 |
Sep 27, 2023 | 15.34 | 15.37 | 14.99 | 15.06 | 15.06 | 571,200 |
Sep 26, 2023 | 15.33 | 15.50 | 15.12 | 15.26 | 15.26 | 546,700 |
Sep 25, 2023 | 15.24 | 15.42 | 15.02 | 15.39 | 15.39 | 366,400 |
Sep 22, 2023 | 15.20 | 15.52 | 15.14 | 15.38 | 15.38 | 801,700 |
Sep 21, 2023 | 15.16 | 15.18 | 14.93 | 15.14 | 15.14 | 674,900 |
Sep 20, 2023 | 15.35 | 15.57 | 15.29 | 15.31 | 15.31 | 675,500 |
Sep 19, 2023 | 15.26 | 15.43 | 15.10 | 15.30 | 15.30 | 786,300 |
Sep 18, 2023 | 15.58 | 15.58 | 15.29 | 15.33 | 15.33 | 641,700 |
Sep 15, 2023 | 15.32 | 15.62 | 15.16 | 15.55 | 15.55 | 1,804,200 |
Sep 14, 2023 | 15.07 | 15.55 | 15.02 | 15.27 | 15.27 | 1,166,200 |
Sep 13, 2023 | 14.77 | 14.99 | 14.68 | 14.92 | 14.92 | 518,300 |
Sep 12, 2023 | 14.86 | 15.07 | 14.78 | 14.83 | 14.83 | 532,800 |
Sep 11, 2023 | 14.45 | 14.97 | 14.34 | 14.95 | 14.95 | 977,400 |
Sep 8, 2023 | 14.63 | 14.63 | 14.32 | 14.40 | 14.40 | 882,900 |
Sep 7, 2023 | 15.04 | 15.10 | 14.59 | 14.66 | 14.66 | 768,000 |
Sep 6, 2023 | 15.27 | 15.29 | 15.10 | 15.21 | 15.21 | 663,600 |
Sep 5, 2023 | 15.85 | 15.88 | 15.27 | 15.29 | 15.29 | 967,600 |
Sep 1, 2023 | 16.29 | 16.57 | 15.94 | 16.00 | 16.00 | 636,900 |
Aug 31, 2023 | 16.45 | 16.52 | 16.03 | 16.14 | 16.14 | 479,600 |
Aug 30, 2023 | 16.45 | 16.66 | 16.38 | 16.41 | 16.41 | 317,400 |
Aug 29, 2023 | 16.25 | 16.49 | 16.12 | 16.43 | 16.43 | 1,132,600 |
Aug 28, 2023 | 16.09 | 16.40 | 16.09 | 16.23 | 16.23 | 297,700 |
Aug 25, 2023 | 16.24 | 16.41 | 15.98 | 16.07 | 16.07 | 783,500 |
Aug 24, 2023 | 16.49 | 16.58 | 16.18 | 16.24 | 16.24 | 571,100 |
Aug 23, 2023 | 16.57 | 16.62 | 16.40 | 16.57 | 16.57 | 524,900 |
Aug 22, 2023 | 16.47 | 16.56 | 16.23 | 16.39 | 16.39 | 361,600 |
Aug 21, 2023 | 16.22 | 16.66 | 16.15 | 16.42 | 16.42 | 676,200 |
Aug 18, 2023 | 15.88 | 16.36 | 15.84 | 16.22 | 16.22 | 783,500 |
Aug 17, 2023 | 16.21 | 16.24 | 16.03 | 16.05 | 16.05 | 393,900 |
Aug 16, 2023 | 16.41 | 16.42 | 16.09 | 16.21 | 16.21 | 522,200 |
Aug 15, 2023 | 16.78 | 16.79 | 16.45 | 16.49 | 16.49 | 795,800 |
Aug 14, 2023 | 16.94 | 17.00 | 16.72 | 16.84 | 16.84 | 526,000 |
Aug 11, 2023 | 16.91 | 17.14 | 16.83 | 17.01 | 17.01 | 640,900 |
Aug 10, 2023 | 17.09 | 17.35 | 16.66 | 17.01 | 17.01 | 1,287,500 |
Aug 9, 2023 | 17.06 | 17.41 | 16.88 | 17.06 | 17.06 | 873,200 |
Aug 8, 2023 | 16.74 | 17.22 | 16.69 | 17.17 | 17.17 | 808,800 |
Aug 7, 2023 | 17.77 | 17.77 | 16.88 | 16.89 | 16.89 | 1,477,300 |
Aug 4, 2023 | 17.61 | 17.83 | 17.01 | 17.80 | 17.80 | 1,251,200 |
Aug 3, 2023 | 17.00 | 18.40 | 15.82 | 17.58 | 17.58 | 2,648,400 |
Aug 2, 2023 | 18.64 | 18.71 | 18.16 | 18.48 | 18.48 | 1,264,800 |
Aug 1, 2023 | 18.91 | 19.05 | 18.61 | 18.84 | 18.84 | 561,700 |
Jul 31, 2023 | 18.70 | 19.07 | 18.70 | 18.98 | 18.98 | 587,700 |
Jul 28, 2023 | 18.92 | 19.00 | 18.67 | 18.70 | 18.70 | 345,400 |
Jul 27, 2023 | 19.08 | 19.20 | 18.66 | 18.77 | 18.77 | 842,000 |
Jul 26, 2023 | 18.68 | 19.00 | 18.66 | 19.00 | 19.00 | 491,600 |
Jul 25, 2023 | 18.96 | 19.13 | 18.67 | 18.68 | 18.68 | 557,700 |
Jul 24, 2023 | 18.99 | 19.34 | 18.83 | 19.13 | 19.13 | 657,100 |
Jul 21, 2023 | 18.93 | 19.14 | 18.77 | 19.05 | 19.05 | 574,400 |
Jul 20, 2023 | 18.98 | 19.17 | 18.83 | 18.89 | 18.89 | 482,200 |
Jul 19, 2023 | 19.06 | 19.40 | 18.82 | 18.95 | 18.95 | 712,600 |
Jul 18, 2023 | 18.84 | 19.08 | 18.71 | 18.95 | 18.95 | 669,500 |
Jul 17, 2023 | 18.77 | 18.96 | 18.50 | 18.80 | 18.80 | 421,600 |
Jul 14, 2023 | 18.74 | 19.01 | 18.40 | 18.75 | 18.75 | 1,149,700 |
Jul 13, 2023 | 18.54 | 18.78 | 18.31 | 18.74 | 18.74 | 446,700 |
Jul 12, 2023 | 18.55 | 18.66 | 18.29 | 18.51 | 18.51 | 1,030,100 |
Jul 11, 2023 | 18.02 | 18.41 | 17.98 | 18.37 | 18.37 | 637,800 |
Jul 10, 2023 | 17.95 | 18.25 | 17.93 | 18.02 | 18.02 | 752,700 |
Jul 7, 2023 | 18.07 | 18.23 | 17.91 | 17.96 | 17.96 | 634,000 |
Jul 6, 2023 | 18.12 | 18.18 | 17.84 | 18.06 | 18.06 | 1,813,300 |
Jul 5, 2023 | 18.14 | 18.54 | 17.83 | 18.29 | 18.29 | 901,500 |
Jul 3, 2023 | 19.05 | 19.23 | 18.13 | 18.26 | 18.26 | 695,500 |
Jun 30, 2023 | 19.13 | 19.23 | 18.53 | 18.84 | 18.84 | 1,211,400 |
Jun 29, 2023 | 18.75 | 19.04 | 18.73 | 18.98 | 18.98 | 967,900 |
Jun 28, 2023 | 18.77 | 18.86 | 17.96 | 18.79 | 18.79 | 1,272,500 |
Jun 27, 2023 | 18.42 | 18.92 | 18.15 | 18.78 | 18.78 | 1,511,400 |
Jun 26, 2023 | 18.89 | 19.30 | 18.05 | 18.42 | 18.42 | 2,146,000 |
Jun 23, 2023 | 17.33 | 18.11 | 17.24 | 17.99 | 17.99 | 2,547,100 |
Jun 22, 2023 | 15.00 | 18.55 | 14.94 | 17.60 | 17.60 | 7,439,800 |
Jun 21, 2023 | 14.94 | 15.12 | 14.76 | 15.00 | 15.00 | 797,100 |
Jun 20, 2023 | 14.90 | 15.01 | 14.67 | 14.98 | 14.98 | 625,900 |
Jun 16, 2023 | 15.15 | 15.19 | 14.90 | 15.02 | 15.02 | 981,100 |
Jun 15, 2023 | 14.59 | 15.06 | 14.49 | 15.04 | 15.04 | 503,600 |
Jun 14, 2023 | 15.16 | 15.40 | 14.55 | 14.69 | 14.69 | 763,400 |
Jun 13, 2023 | 14.91 | 15.24 | 14.65 | 15.14 | 15.14 | 602,300 |
Jun 12, 2023 | 14.69 | 14.92 | 14.57 | 14.84 | 14.84 | 551,500 |
Jun 9, 2023 | 14.73 | 14.88 | 14.50 | 14.61 | 14.61 | 411,100 |
Jun 8, 2023 | 15.26 | 15.32 | 14.62 | 14.69 | 14.69 | 788,000 |
Jun 7, 2023 | 15.03 | 15.28 | 14.97 | 15.25 | 15.25 | 587,400 |
Jun 6, 2023 | 14.66 | 15.01 | 14.66 | 14.97 | 14.97 | 384,500 |
Jun 5, 2023 | 14.66 | 14.80 | 14.48 | 14.67 | 14.67 | 597,500 |
Jun 2, 2023 | 14.40 | 14.84 | 14.40 | 14.77 | 14.77 | 656,300 |
Jun 1, 2023 | 14.07 | 14.30 | 13.98 | 14.19 | 14.19 | 800,800 |
May 31, 2023 | 14.05 | 14.20 | 13.94 | 14.09 | 14.09 | 1,141,200 |
May 30, 2023 | 14.32 | 14.36 | 13.98 | 14.04 | 14.04 | 783,400 |
May 26, 2023 | 14.17 | 14.35 | 14.12 | 14.32 | 14.32 | 621,900 |
May 25, 2023 | 14.29 | 14.96 | 13.87 | 14.12 | 14.12 | 1,128,400 |
May 24, 2023 | 14.45 | 14.59 | 14.26 | 14.30 | 14.30 | 989,800 |
May 23, 2023 | 14.55 | 15.03 | 14.51 | 14.57 | 14.57 | 1,207,000 |
May 22, 2023 | 14.72 | 15.02 | 14.59 | 14.60 | 14.60 | 1,964,800 |
May 19, 2023 | 15.20 | 15.20 | 14.48 | 14.64 | 14.64 | 1,284,100 |
May 18, 2023 | 15.28 | 15.37 | 14.64 | 15.05 | 15.05 | 1,321,800 |
May 17, 2023 | 15.06 | 15.84 | 15.06 | 15.33 | 15.33 | 2,067,800 |
May 16, 2023 | 15.16 | 15.16 | 14.89 | 15.05 | 15.05 | 834,000 |
May 15, 2023 | 14.70 | 15.39 | 14.60 | 15.27 | 15.27 | 768,900 |
May 12, 2023 | 14.80 | 14.93 | 14.41 | 14.68 | 14.68 | 661,900 |
May 11, 2023 | 14.59 | 14.82 | 14.54 | 14.77 | 14.77 | 658,900 |
May 10, 2023 | 14.83 | 14.94 | 14.55 | 14.66 | 14.66 | 461,600 |
May 9, 2023 | 14.87 | 14.89 | 14.69 | 14.71 | 14.71 | 663,000 |
May 8, 2023 | 14.96 | 15.24 | 14.79 | 14.98 | 14.98 | 506,600 |
May 5, 2023 | 15.28 | 15.30 | 14.71 | 15.02 | 15.02 | 875,200 |
May 4, 2023 | 15.29 | 15.29 | 14.73 | 15.05 | 15.05 | 1,711,500 |
May 3, 2023 | 15.92 | 16.25 | 14.95 | 15.44 | 15.44 | 2,238,700 |
May 2, 2023 | 16.40 | 16.68 | 16.19 | 16.27 | 16.27 | 1,293,800 |
May 1, 2023 | 16.82 | 16.87 | 15.72 | 16.41 | 16.41 | 1,614,800 |
Apr 28, 2023 | 16.42 | 16.93 | 16.15 | 16.77 | 16.77 | 838,500 |
Apr 27, 2023 | 16.33 | 16.82 | 16.33 | 16.55 | 16.55 | 1,071,400 |
Related Tickers
QGEN Qiagen N.V.
41.65
+1.39%
NEOG Neogen Corporation
12.14
+1.51%
THOXF BioPorto A/S
0.3100
0.00%
SEQL SeqLL Inc.
1.3000
0.00%
BIAFW bioAffinity Technologies, Inc.
0.4500
+12.50%
0RUG.IL bioMérieux S.A.
100.94
+1.70%
CDNA CareDx, Inc
7.56
0.00%
TELO.V Telo Genomics Corp.
0.1700
-5.56%
XGN Exagen Inc.
1.4121
+0.86%
PMD Psychemedics Corporation
2.5500
-2.67%