908 Devices Inc. (MASS) NASDAQ

6.61

+0.4(+6.44%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20266.066.616.616.656.05172,312
April 01, 20266.176.216.216.366.17254,893
March 31, 20265.876.126.126.165.87312,354
March 30, 20265.815.755.755.95.7190,443
March 27, 20265.965.785.786.095.73227,477
March 26, 20266.236.146.146.356.11153,215
March 25, 20266.396.326.326.526.22196,370
March 24, 20266.046.276.276.396.04186,463
March 23, 20266.256.116.116.256.03552,645
March 20, 20266.076.116.116.155.91441,167
March 19, 20265.836.096.096.225.75279,930
March 18, 20266.165.995.996.175.95269,430
March 17, 20266.136.226.226.316.09229,843
March 16, 20266.186.096.096.356.04214,541
March 13, 20266.116.076.076.145.94175,791
March 12, 20266.126.016.016.35.99273,667
March 11, 20266.246.266.266.376.14173,861
March 10, 20266.286.266.266.495.97268,967
March 09, 20266.076.376.376.425.9302,766
March 06, 20266.616.266.266.646369,347
March 05, 20266.646.756.756.936.56325,100
March 04, 20266.326.746.746.976.32406,192
March 03, 20267.756.326.327.96.08651,322
March 02, 20266.726.616.6176.48387,615
February 27, 20266.846.96.96.986.8181,500
February 26, 20266.816.966.966.996.75133,326
February 25, 20266.866.826.826.936.72131,000
February 24, 20266.396.796.796.926.39191,911
February 23, 20266.76.496.496.756.36371,901
February 20, 20266.916.6707.056.56328,000
February 19, 20267.016.9907.026.82143,332
February 18, 20266.756.8807.166.69230,606
February 17, 20266.316.7606.86.31184,600
February 13, 20266.426.4906.696.4171,900
February 12, 20266.646.4106.696.23274,900
February 11, 20266.846.606.846.33267,704
February 10, 20266.876.7706.956.69202,619
February 09, 20266.546.8906.946.42241,880
February 06, 20266.356.5506.646.28404,584
February 05, 20266.326.206.436.11505,302
February 04, 20266.416.3306.616.19358,509
February 03, 20266.256.4406.446.17403,476
February 02, 20266.276.1906.456.06554,400
January 30, 20266.276.3106.516.21276,400
January 29, 20266.566.3506.626.23313,800
January 28, 20266.846.5606.856.51351,400
January 27, 20266.646.8306.96.51284,100
January 26, 20266.826.6406.826.47318,300
January 23, 20267.056.8407.476.77592,300
January 22, 20266.77707.046.65554,325
January 21, 20266.536.7306.946.35669,600
January 20, 20266.546.5206.896.19848,500
January 16, 20265.535.4705.725.44225,830
January 15, 20265.455.5205.655.43299,172
January 14, 20265.375.4405.515.35210,903
January 13, 20265.535.3705.555.35263,500
January 12, 20265.395.4805.615.36222,400
January 09, 20265.455.405.575.38264,743
January 08, 20265.35.4205.475.3196,530
January 07, 20265.425.4505.495.31250,924
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved