908 Devices Inc. (MASS) NASDAQ

7.69

-0.3(-3.75%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20258.037.697.698.167.58217,634
October 28, 20258.377.997.999.27.88394,951
October 27, 20258.518.338.338.658.15183,894
October 24, 20258.538.518.518.768.44171,245
October 23, 20258.38.48.48.768.3211,900
October 22, 20258.778.38.38.88.13253,623
October 21, 20259.018.778.779.078.74196,400
October 20, 20258.698.998.999.348.69405,900
October 17, 20258.578.568.568.718.35204,461
October 16, 20258.628.688.689.188.61298,322
October 15, 20258.368.68.68.748.28241,809
October 14, 20257.748.198.198.397.66222,300
October 13, 20258.257.877.878.257.71301,717
October 10, 20258.8888.887.95330,718
October 09, 20259.198.88.89.228.8266,744
October 08, 20258.869.159.159.198.86295,919
October 07, 20258.788.918.919.158.56539,108
October 06, 20259.198.768.769.198.74580,215
October 03, 20258.779.079.079.088.75431,800
October 02, 20259.058.758.759.098.64317,308
October 01, 20258.648.998.9998.56567,444
September 30, 20258.158.768.768.798.07442,145
September 29, 20258.018.158.158.217.96331,505
September 26, 20258.268.018.018.267.58676,305
September 25, 20257.498.228.228.297.4725,610
September 24, 20257.597.567.567.627.3288,134
September 23, 20257.577.557.557.647.38577,227
September 22, 20257.257.557.557.657.16549,500
September 19, 20256.867.37.37.476.86761,200
September 18, 20256.636.826.826.996.53510,200
September 17, 20256.176.536.536.796.13619,649
September 16, 20256.086.166.166.326.02373,958
September 15, 20255.636.026.026.075.59266,400
September 12, 20255.715.65.65.715.52341,000
September 11, 20255.725.725.725.835.6358,449
September 10, 20255.75.75.75.725.55409,431
September 09, 20255.615.655.655.75.46298,607
September 08, 20255.465.645.645.785.41327,300
September 05, 20255.595.445.445.675.37238,523
September 04, 20255.515.55.55.65.32427,332
September 03, 20255.915.525.525.975.5374,435
September 02, 20256.165.945.946.325.82280,042
August 29, 20256.316.256.256.316.14206,548
August 28, 20256.356.266.266.426.21188,037
August 27, 20256.346.36.36.416.28147,800
August 26, 20256.296.376.376.56.28157,400
August 25, 20256.446.276.276.536.21210,800
August 22, 20256.066.456.456.495.98276,042
August 21, 20255.946.026.026.075.85152,422
August 20, 20256.225.985.986.225.88211,719
August 19, 20256.36.26.26.336.07264,500
August 18, 20256.636.276.276.686.23189,343
August 15, 20257.16.636.637.16.62195,100
August 14, 20256.957.077.077.446.79430,723
August 13, 20256.547.057.057.196.48381,420
August 12, 20256.486.476.476.66.41246,100
August 11, 20256.396.436.436.526.36160,200
August 08, 20256.496.336.336.676.17194,320
August 07, 20256.576.426.426.716.17284,522
August 06, 20256.556.546.546.796.46470,115
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved