Singapore markets close in 4 hours 40 minutes

Cue Health Inc. (HLTH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3000+0.0900 (+2.80%)
At close: 04:00PM EDT
3.1000 -0.20 (-6.06%)
After hours: 07:30PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.19003.31003.09003.30003.3000191,600
04 Oct 20223.00003.23003.00003.21003.2100339,300
03 Oct 20223.00003.11002.89003.03003.0300311,800
30 Sept 20222.98003.10002.91003.01003.0100354,100
29 Sept 20223.02003.02002.88502.93002.9300272,500
28 Sept 20222.97003.14502.94003.06003.0600333,100
27 Sept 20222.93003.02002.86002.95002.9500337,100
26 Sept 20223.02003.17502.91002.93002.9300288,100
23 Sept 20223.09003.16002.96003.04003.0400292,600
22 Sept 20223.21003.28003.06003.18003.1800390,100
21 Sept 20223.24003.39003.14503.24003.2400314,000
20 Sept 20223.26003.34003.18503.27003.2700470,200
19 Sept 20223.20003.39003.08503.32003.3200415,300
16 Sept 20223.54003.54003.16003.27003.27004,204,500
15 Sept 20223.50003.80003.48003.53003.5300691,600
14 Sept 20223.66003.72003.37003.57003.5700611,200
13 Sept 20223.55003.85003.50003.66003.6600670,400
12 Sept 20223.71003.89003.64003.71003.7100468,500
09 Sept 20223.69003.85003.48003.72003.7200510,700
08 Sept 20223.55003.78003.50003.68003.6800421,800
07 Sept 20223.33003.64003.32103.60003.6000421,800
06 Sept 20223.32003.64003.29003.35003.3500733,600
02 Sept 20223.59003.59003.23003.29003.2900381,300
01 Sept 20223.34003.51503.21003.50003.5000489,100
31 Aug 20223.35003.40003.21003.33003.3300321,500
30 Aug 20223.46003.46003.27003.33003.3300370,400
29 Aug 20223.55003.66403.43003.45003.4500231,800
26 Aug 20223.80003.80003.51003.54003.5400258,900
25 Aug 20223.98004.02003.68003.81003.8100340,700
24 Aug 20223.91003.97003.81003.83003.8300341,600
23 Aug 20223.78003.99003.69003.89003.8900253,600
22 Aug 20223.72003.89003.68003.76003.7600240,600
19 Aug 20224.06004.06003.72003.74003.7400375,400
18 Aug 20224.22004.38003.95004.12004.1200392,500
17 Aug 20224.26004.42004.18004.28004.2800832,400
16 Aug 20224.59004.60004.15004.29004.2900491,400
15 Aug 20224.50004.60004.46004.58004.5800565,600
12 Aug 20224.51004.70504.37004.54004.5400426,400
11 Aug 20225.10005.10004.40304.50004.5000810,300
10 Aug 20224.43004.96004.39004.88004.8800619,800
09 Aug 20224.55004.65004.27004.34004.3400569,000
08 Aug 20224.52004.68004.25004.43004.4300852,700
05 Aug 20223.64004.35003.52004.32004.3200877,800
04 Aug 20223.60003.78003.55003.70003.7000365,500
03 Aug 20223.50003.67003.47003.59003.5900395,700
02 Aug 20223.24003.47003.24003.47003.4700353,400
01 Aug 20223.30003.36003.18003.25003.2500376,200
29 Jul 20223.24003.39003.19003.38003.3800443,200
28 Jul 20223.21003.26003.10003.24003.2400396,000
27 Jul 20223.07003.22003.00003.20003.2000450,000
26 Jul 20222.89003.07002.75003.00003.0000537,000
25 Jul 20223.00003.04202.91002.92002.9200362,100
22 Jul 20223.26003.27002.95003.02003.0200526,800
21 Jul 20223.37003.40003.17003.28003.2800444,500
20 Jul 20223.49003.53003.27003.33003.3300544,000
19 Jul 20223.38003.55003.37003.49003.4900404,100
18 Jul 20223.61003.70003.23003.34003.3400469,700
15 Jul 20223.60003.67003.35003.60003.6000609,200
14 Jul 20223.43003.58003.35003.50003.5000376,400
13 Jul 20223.31003.59003.31003.49003.4900374,800
12 Jul 20223.28003.41003.21003.38003.3800320,300
11 Jul 20223.38003.43003.26003.28003.2800482,300
08 Jul 20223.56003.62003.33003.45003.4500481,100
07 Jul 20223.33003.60503.32503.56003.5600485,600
06 Jul 20223.15003.41003.02003.36003.3600718,100
05 Jul 20222.99003.20002.92503.20003.2000472,100
01 Jul 20223.10003.32003.03003.07003.0700472,700
30 Jun 20223.29003.33003.11003.20003.2000644,900
29 Jun 20223.41003.56003.07003.32003.32001,310,400
28 Jun 20223.70003.91003.41003.42003.42001,119,200
27 Jun 20224.28004.30003.73003.76003.76001,342,800
24 Jun 20224.43004.50004.00004.24004.240011,413,500
23 Jun 20224.27004.52004.27004.40004.40001,142,700
22 Jun 20224.38004.72504.22004.27004.27001,352,600
21 Jun 20224.67005.04004.53004.56004.56001,447,400
17 Jun 20224.36004.79004.36004.65004.65001,771,800
16 Jun 20224.21004.41004.10004.36004.36001,192,900
15 Jun 20224.39004.63004.32504.40004.40001,417,900
14 Jun 20224.12004.41004.01004.38004.3800834,100
13 Jun 20224.37004.41004.07004.13004.1300574,300
10 Jun 20224.57004.61004.36004.55004.5500529,500
09 Jun 20225.00005.06004.57004.61004.6100871,400
08 Jun 20225.05005.33504.83005.07005.07001,407,500
07 Jun 20224.83005.20004.65005.13005.13001,308,900
06 Jun 20225.39005.39004.45004.94004.94001,232,400
03 Jun 20225.11005.47004.93005.30005.30001,287,500
02 Jun 20224.84005.15004.80005.11005.1100909,000
01 Jun 20225.29005.39004.80004.82004.8200770,000
31 May 20225.49005.50505.25505.29005.2900554,000
27 May 20225.53005.71005.49005.50005.5000580,700
26 May 20225.28005.64005.26005.46005.4600686,400
25 May 20225.10005.35004.99005.25005.2500602,400
24 May 20225.32005.32005.04005.16005.1600588,400
23 May 20225.24005.49005.13005.40005.4000641,900
20 May 20225.04005.13004.88005.12005.1200533,400
19 May 20224.68005.03004.67004.95004.9500881,300
18 May 20224.85004.88004.59004.60004.6000543,200
17 May 20225.07005.18004.93004.99004.9900784,200
16 May 20225.00005.22004.88004.99004.9900962,200
13 May 20225.23005.62005.00005.03005.03001,340,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...