Singapore markets closed

Cutera, Inc. (CUTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6300+0.0400 (+2.52%)
At close: 04:00PM EDT
1.5800 -0.05 (-3.07%)
Pre-market: 08:00AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241.62001.68001.55001.63001.6300297,800
19 Jul 20241.55001.81001.55001.59001.5900715,500
18 Jul 20241.63001.74001.55001.55001.5500272,500
17 Jul 20241.67001.87001.62001.67001.6700865,900
16 Jul 20241.56001.70001.55001.66001.6600564,800
15 Jul 20241.47001.57001.44001.54001.5400449,100
12 Jul 20241.49001.59001.46001.47001.4700491,500
11 Jul 20241.34001.51001.34001.48001.4800546,300
10 Jul 20241.40001.42001.30001.34001.3400441,000
09 Jul 20241.43001.47001.35001.41001.4100470,200
08 Jul 20241.31001.45001.29001.38001.3800596,700
05 Jul 20241.32001.36001.28001.28001.2800418,300
03 Jul 20241.36001.39001.29001.29001.2900444,600
02 Jul 20241.50001.59001.35001.35001.3500539,500
01 Jul 20241.55001.63001.50001.50001.5000779,100
28 Jun 20241.50001.64001.49001.51001.51002,958,600
27 Jun 20241.38001.50001.37001.46001.4600561,000
26 Jun 20241.39001.43001.37001.39001.3900540,400
25 Jun 20241.40001.49001.38001.39001.3900661,900
24 Jun 20241.53001.54001.38001.38001.38001,048,800
21 Jun 20241.68001.73001.54001.54001.5400586,500
20 Jun 20241.64001.66001.58001.66001.6600315,800
18 Jun 20241.66001.70001.60001.63001.6300247,200
17 Jun 20241.85001.86001.63001.66001.6600600,000
14 Jun 20241.78001.85001.78001.82001.8200219,600
13 Jun 20241.89001.91001.79001.79001.7900433,500
12 Jun 20241.91001.97001.86001.88001.8800376,400
11 Jun 20241.94001.96001.84001.87001.8700448,700
10 Jun 20241.92002.00001.86001.98001.9800380,300
07 Jun 20241.92001.97001.87001.92001.9200331,700
06 Jun 20242.06002.07001.91001.96001.9600508,700
05 Jun 20242.08002.16002.02002.07002.0700318,800
04 Jun 20242.21002.24002.01002.08002.0800425,200
03 Jun 20242.16002.37002.12002.23002.2300557,000
31 May 20242.10002.16002.06002.15002.1500183,400
30 May 20242.22002.30002.02002.08002.0800533,600
29 May 20242.02002.33001.96002.25002.2500563,700
28 May 20242.10002.13002.01002.02002.0200358,800
24 May 20242.03002.12002.00002.06002.0600371,300
23 May 20242.14002.17001.92002.06002.0600712,600
22 May 20242.27002.32002.10002.14002.1400808,300
21 May 20242.26002.32002.19002.28002.2800322,500
20 May 20242.20002.35002.15002.26002.2600701,600
17 May 20242.36002.47002.20002.22002.2200648,400
16 May 20242.62002.70002.29002.35002.3500747,800
15 May 20242.54002.73002.53002.59002.59001,008,800
14 May 20242.36002.88002.35002.47002.47002,107,300
13 May 20242.19002.36002.17002.23002.2300607,400
10 May 20242.41002.41002.08002.17002.1700585,600
09 May 20242.50002.55002.33002.34002.3400529,700
08 May 20242.64002.67002.51002.51002.5100485,100
07 May 20242.88003.00002.55002.75002.75001,162,600
06 May 20242.56002.89002.56002.86002.8600932,200
03 May 20242.67002.75002.50002.53002.5300475,000
02 May 20242.45002.60002.40002.57002.5700598,900
01 May 20242.20002.52002.20002.45002.4500634,100
30 Apr 20242.32002.47002.21002.42002.4200579,300
29 Apr 20242.11002.40002.10002.35002.3500823,300
26 Apr 20242.06002.25002.02002.12002.1200703,200
25 Apr 20241.92002.06001.92002.04002.0400383,500
24 Apr 20242.13002.17001.94001.96001.9600332,700
23 Apr 20241.94002.22001.94002.15002.1500801,700
22 Apr 20241.94002.00001.81001.94001.9400535,100
19 Apr 20242.28002.36001.90001.95001.95001,103,900
18 Apr 20242.39002.53002.20002.30002.30001,128,100
17 Apr 20242.00002.45001.96002.38002.38001,529,800
16 Apr 20242.11002.22001.96002.01002.0100974,600
15 Apr 20242.32002.45001.84002.21002.21002,358,500
12 Apr 20241.95002.68001.79002.21002.21001,761,500
11 Apr 20241.72001.95001.62001.93001.93001,092,900
10 Apr 20241.69001.78001.50001.75001.7500680,700
09 Apr 20241.52001.69001.52001.61001.6100718,100
08 Apr 20241.58001.60001.45001.53001.5300503,200
05 Apr 20241.47001.73001.43001.56001.56002,102,000
04 Apr 20241.50001.62001.45001.45001.4500709,800
03 Apr 20241.41001.52001.36001.45001.4500604,200
02 Apr 20241.32001.44001.28001.43001.4300924,500
01 Apr 20241.60001.60001.38001.38001.38001,100,200
28 Mar 20241.39001.58001.39001.47001.4700989,400
27 Mar 20241.42001.42001.28001.39001.39001,111,000
26 Mar 20241.47001.57001.41001.41001.4100980,400
25 Mar 20241.64001.69001.38001.43001.43002,107,200
22 Mar 20241.97002.01001.52001.60001.60004,146,400
21 Mar 20242.10002.40002.08002.30002.30001,694,600
20 Mar 20242.06002.22001.98002.11002.11001,578,000
19 Mar 20241.84002.02001.73001.98001.98001,008,400
18 Mar 20242.02002.02001.81001.83001.8300669,600
15 Mar 20241.98002.04001.86001.99001.9900708,500
14 Mar 20242.09002.09001.87001.95001.9500921,400
13 Mar 20242.02002.16001.97001.98001.9800583,600
12 Mar 20242.00002.07001.95002.02002.0200485,700
11 Mar 20241.97002.23001.92002.02002.02001,445,700
08 Mar 20242.04002.12001.95001.98001.98001,007,000
07 Mar 20242.11002.21002.01002.03002.0300906,100
06 Mar 20242.11002.18002.05002.11002.1100837,200
05 Mar 20242.11002.19002.08002.08002.0800493,000
04 Mar 20242.45002.45002.14002.15002.1500826,700
01 Mar 20242.30002.46002.11002.41002.41001,060,200
29 Feb 20242.11002.30002.02002.24002.24001,365,500
28 Feb 20242.60002.68001.90001.97001.97003,150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...