Mercado abrirá em 6 h 24 min

Cutera, Inc. (CUTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1,4400-0,1400 (-8,86%)
No fechamento: 04:00PM EDT
1,4900 +0,05 (+3,47%)
Pós-fechamento: 05:30PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 20241,55001,63001,42001,44001,4400493.900
23 de jul. de 20241,60001,66001,57001,58001,5800213.300
22 de jul. de 20241,62001,68001,55001,63001,6300297.800
19 de jul. de 20241,55001,81001,55001,59001,5900715.500
18 de jul. de 20241,63001,74001,55001,55001,5500272.500
17 de jul. de 20241,67001,87001,62001,67001,6700865.900
16 de jul. de 20241,56001,70001,55001,66001,6600564.800
15 de jul. de 20241,47001,57001,44001,54001,5400449.100
12 de jul. de 20241,49001,59001,46001,47001,4700491.500
11 de jul. de 20241,34001,51001,34001,48001,4800546.300
10 de jul. de 20241,40001,42001,30001,34001,3400441.000
09 de jul. de 20241,43001,47001,35001,41001,4100470.200
08 de jul. de 20241,31001,45001,29001,38001,3800596.700
05 de jul. de 20241,32001,36001,28001,28001,2800418.300
03 de jul. de 20241,36001,39001,29001,29001,2900444.600
02 de jul. de 20241,50001,59001,35001,35001,3500539.500
01 de jul. de 20241,55001,63001,50001,50001,5000779.100
28 de jun. de 20241,50001,64001,49001,51001,51002.958.600
27 de jun. de 20241,38001,50001,37001,46001,4600561.000
26 de jun. de 20241,39001,43001,37001,39001,3900540.400
25 de jun. de 20241,40001,49001,38001,39001,3900661.900
24 de jun. de 20241,53001,54001,38001,38001,38001.048.800
21 de jun. de 20241,68001,73001,54001,54001,5400586.500
20 de jun. de 20241,64001,66001,58001,66001,6600315.800
18 de jun. de 20241,66001,70001,60001,63001,6300247.200
17 de jun. de 20241,85001,86001,63001,66001,6600600.000
14 de jun. de 20241,78001,85001,78001,82001,8200219.600
13 de jun. de 20241,89001,91001,79001,79001,7900433.500
12 de jun. de 20241,91001,97001,86001,88001,8800376.400
11 de jun. de 20241,94001,96001,84001,87001,8700448.700
10 de jun. de 20241,92002,00001,86001,98001,9800380.300
07 de jun. de 20241,92001,97001,87001,92001,9200331.700
06 de jun. de 20242,06002,07001,91001,96001,9600508.700
05 de jun. de 20242,08002,16002,02002,07002,0700318.800
04 de jun. de 20242,21002,24002,01002,08002,0800425.200
03 de jun. de 20242,16002,37002,12002,23002,2300557.000
31 de mai. de 20242,10002,16002,06002,15002,1500183.400
30 de mai. de 20242,22002,30002,02002,08002,0800533.600
29 de mai. de 20242,02002,33001,96002,25002,2500563.700
28 de mai. de 20242,10002,13002,01002,02002,0200358.800
24 de mai. de 20242,03002,12002,00002,06002,0600371.300
23 de mai. de 20242,14002,17001,92002,06002,0600712.600
22 de mai. de 20242,27002,32002,10002,14002,1400808.300
21 de mai. de 20242,26002,32002,19002,28002,2800322.500
20 de mai. de 20242,20002,35002,15002,26002,2600701.600
17 de mai. de 20242,36002,47002,20002,22002,2200648.400
16 de mai. de 20242,62002,70002,29002,35002,3500747.800
15 de mai. de 20242,54002,73002,53002,59002,59001.008.800
14 de mai. de 20242,36002,88002,35002,47002,47002.107.300
13 de mai. de 20242,19002,36002,17002,23002,2300607.400
10 de mai. de 20242,41002,41002,08002,17002,1700585.600
09 de mai. de 20242,50002,55002,33002,34002,3400529.700
08 de mai. de 20242,64002,67002,51002,51002,5100485.100
07 de mai. de 20242,88003,00002,55002,75002,75001.162.600
06 de mai. de 20242,56002,89002,56002,86002,8600932.200
03 de mai. de 20242,67002,75002,50002,53002,5300475.000
02 de mai. de 20242,45002,60002,40002,57002,5700598.900
01 de mai. de 20242,20002,52002,20002,45002,4500634.100
30 de abr. de 20242,32002,47002,21002,42002,4200579.300
29 de abr. de 20242,11002,40002,10002,35002,3500823.300
26 de abr. de 20242,06002,25002,02002,12002,1200703.200
25 de abr. de 20241,92002,06001,92002,04002,0400383.500
24 de abr. de 20242,13002,17001,94001,96001,9600332.700
23 de abr. de 20241,94002,22001,94002,15002,1500801.700
22 de abr. de 20241,94002,00001,81001,94001,9400535.100
19 de abr. de 20242,28002,36001,90001,95001,95001.103.900
18 de abr. de 20242,39002,53002,20002,30002,30001.128.100
17 de abr. de 20242,00002,45001,96002,38002,38001.529.800
16 de abr. de 20242,11002,22001,96002,01002,0100974.600
15 de abr. de 20242,32002,45001,84002,21002,21002.358.500
12 de abr. de 20241,95002,68001,79002,21002,21001.761.500
11 de abr. de 20241,72001,95001,62001,93001,93001.092.900
10 de abr. de 20241,69001,78001,50001,75001,7500680.700
09 de abr. de 20241,52001,69001,52001,61001,6100718.100
08 de abr. de 20241,58001,60001,45001,53001,5300503.200
05 de abr. de 20241,47001,73001,43001,56001,56002.102.000
04 de abr. de 20241,50001,62001,45001,45001,4500709.800
03 de abr. de 20241,41001,52001,36001,45001,4500604.200
02 de abr. de 20241,32001,44001,28001,43001,4300924.500
01 de abr. de 20241,60001,60001,38001,38001,38001.100.200
28 de mar. de 20241,39001,58001,39001,47001,4700989.400
27 de mar. de 20241,42001,42001,28001,39001,39001.111.000
26 de mar. de 20241,47001,57001,41001,41001,4100980.400
25 de mar. de 20241,64001,69001,38001,43001,43002.107.200
22 de mar. de 20241,97002,01001,52001,60001,60004.146.400
21 de mar. de 20242,10002,40002,08002,30002,30001.694.600
20 de mar. de 20242,06002,22001,98002,11002,11001.578.000
19 de mar. de 20241,84002,02001,73001,98001,98001.008.400
18 de mar. de 20242,02002,02001,81001,83001,8300669.600
15 de mar. de 20241,98002,04001,86001,99001,9900708.500
14 de mar. de 20242,09002,09001,87001,95001,9500921.400
13 de mar. de 20242,02002,16001,97001,98001,9800583.600
12 de mar. de 20242,00002,07001,95002,02002,0200485.700
11 de mar. de 20241,97002,23001,92002,02002,02001.445.700
08 de mar. de 20242,04002,12001,95001,98001,98001.007.000
07 de mar. de 20242,11002,21002,01002,03002,0300906.100
06 de mar. de 20242,11002,18002,05002,11002,1100837.200
05 de mar. de 20242,11002,19002,08002,08002,0800493.000
04 de mar. de 20242,45002,45002,14002,15002,1500826.700
01 de mar. de 20242,30002,46002,11002,41002,41001.060.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...