Yahoo

Mail

Singapore markets open in 8 hours 53 minutes

Straits Times Index
3,206.99
+6.96(+0.22%)
S&P 500
4,306.54
+32.03(+0.75%)
Dow
33,706.85
+156.58(+0.47%)
Nasdaq
13,233.76
+140.92(+1.08%)
Bitcoin USD
27,115.10
+861.68(+3.28%)
CMC Crypto 200
582.18
+17.39(+3.08%)

Cue Health Inc. (HLTH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.4815

+0.0209

(+4.54%)

As of 11:45AM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.5000	0.5000	0.4750	0.4815	0.4815	36,026
27 Sept 2023	0.4800	0.4980	0.4600	0.4610	0.4610	90,100
26 Sept 2023	0.4730	0.5000	0.4500	0.4540	0.4540	167,500
25 Sept 2023	0.4550	0.4880	0.4500	0.4530	0.4530	198,500
22 Sept 2023	0.5530	0.5530	0.4500	0.4590	0.4590	380,500
21 Sept 2023	0.5000	0.5000	0.4200	0.4440	0.4440	378,600
20 Sept 2023	0.5480	0.5480	0.5000	0.5000	0.5000	295,300
19 Sept 2023	0.5960	0.6500	0.5350	0.5350	0.5350	382,000
18 Sept 2023	0.6390	0.6550	0.5920	0.5970	0.5970	275,800
15 Sept 2023	0.6000	0.6770	0.5600	0.6450	0.6450	751,700
14 Sept 2023	0.5980	0.6610	0.5620	0.5780	0.5780	547,800
13 Sept 2023	0.6500	0.7400	0.6030	0.6100	0.6100	842,800
12 Sept 2023	0.5900	0.7300	0.5600	0.6500	0.6500	1,190,800
11 Sept 2023	0.5230	0.6000	0.5110	0.5820	0.5820	592,000
08 Sept 2023	0.5100	0.5480	0.5010	0.5250	0.5250	549,900
07 Sept 2023	0.5300	0.5450	0.5000	0.5300	0.5300	185,300
06 Sept 2023	0.5200	0.5500	0.5000	0.5450	0.5450	532,100
05 Sept 2023	0.5090	0.5360	0.4770	0.5040	0.5040	310,400
01 Sept 2023	0.5350	0.5700	0.5000	0.5120	0.5120	335,700
31 Aug 2023	0.4560	0.5400	0.4420	0.5400	0.5400	1,492,100
30 Aug 2023	0.4440	0.4600	0.4310	0.4410	0.4410	126,200
29 Aug 2023	0.4270	0.4500	0.3800	0.4370	0.4370	459,500
28 Aug 2023	0.4820	0.5090	0.4200	0.4260	0.4260	430,300
25 Aug 2023	0.5450	0.5960	0.4400	0.4400	0.4400	1,035,800
24 Aug 2023	0.4500	0.5560	0.4450	0.5410	0.5410	1,998,500
23 Aug 2023	0.3940	0.4500	0.3700	0.4420	0.4420	802,100
22 Aug 2023	0.3800	0.4000	0.3680	0.3700	0.3700	241,100
21 Aug 2023	0.3680	0.3910	0.3540	0.3780	0.3780	330,400
18 Aug 2023	0.3500	0.3600	0.3400	0.3500	0.3500	139,500
17 Aug 2023	0.3440	0.3530	0.3200	0.3460	0.3460	480,500
16 Aug 2023	0.3450	0.3600	0.3100	0.3440	0.3440	734,200
15 Aug 2023	0.3730	0.3800	0.3460	0.3570	0.3570	457,700
14 Aug 2023	0.4080	0.4080	0.3600	0.3790	0.3790	664,800
11 Aug 2023	0.4430	0.4500	0.3800	0.3930	0.3930	332,500
10 Aug 2023	0.4270	0.4300	0.4000	0.4200	0.4200	400,100
09 Aug 2023	0.4400	0.4400	0.4100	0.4400	0.4400	344,500
08 Aug 2023	0.4300	0.4400	0.4100	0.4300	0.4300	555,000
07 Aug 2023	0.4520	0.4550	0.4100	0.4130	0.4130	705,600
04 Aug 2023	0.4970	0.4970	0.4000	0.4360	0.4360	1,639,700
03 Aug 2023	0.4450	0.5500	0.4410	0.4770	0.4770	4,160,300
02 Aug 2023	0.4760	0.4760	0.4440	0.4500	0.4500	160,800
01 Aug 2023	0.4640	0.4800	0.4370	0.4560	0.4560	298,300
31 Jul 2023	0.4560	0.4690	0.4450	0.4450	0.4450	185,200
28 Jul 2023	0.4580	0.4600	0.4300	0.4390	0.4390	257,200
27 Jul 2023	0.4800	0.4800	0.4350	0.4350	0.4350	224,300
26 Jul 2023	0.4450	0.4800	0.4450	0.4600	0.4600	236,900
25 Jul 2023	0.4490	0.4720	0.4440	0.4450	0.4450	173,200
24 Jul 2023	0.4550	0.4590	0.4400	0.4440	0.4440	240,800
21 Jul 2023	0.4860	0.4860	0.4250	0.4400	0.4400	285,900
20 Jul 2023	0.4780	0.4890	0.4610	0.4630	0.4630	244,500
19 Jul 2023	0.4620	0.4840	0.4480	0.4690	0.4690	437,000
18 Jul 2023	0.4380	0.4590	0.4380	0.4570	0.4570	307,400
17 Jul 2023	0.4300	0.4550	0.4200	0.4250	0.4250	375,500
14 Jul 2023	0.4300	0.4480	0.4130	0.4220	0.4220	323,100
13 Jul 2023	0.4500	0.4600	0.4200	0.4270	0.4270	532,700
12 Jul 2023	0.4400	0.4580	0.4300	0.4390	0.4390	694,900
11 Jul 2023	0.4070	0.4440	0.4010	0.4240	0.4240	511,800
10 Jul 2023	0.3900	0.4400	0.3800	0.4000	0.4000	894,800
07 Jul 2023	0.3670	0.3990	0.3630	0.3810	0.3810	826,300
06 Jul 2023	0.3900	0.3900	0.3500	0.3500	0.3500	1,203,100
05 Jul 2023	0.3800	0.4070	0.3790	0.3790	0.3790	560,000
03 Jul 2023	0.3900	0.3980	0.3810	0.3860	0.3860	410,000
30 Jun 2023	0.3900	0.4100	0.3630	0.3690	0.3690	1,556,300
29 Jun 2023	0.4100	0.4200	0.3800	0.3870	0.3870	930,400
28 Jun 2023	0.4050	0.4300	0.4050	0.4050	0.4050	646,400
27 Jun 2023	0.4250	0.4550	0.4080	0.4130	0.4130	999,400
26 Jun 2023	0.4730	0.5400	0.4200	0.4300	0.4300	2,161,600
23 Jun 2023	0.4140	0.4670	0.4040	0.4380	0.4380	10,564,600
22 Jun 2023	0.4600	0.4700	0.4050	0.4140	0.4140	1,034,800
21 Jun 2023	0.4600	0.4700	0.4360	0.4430	0.4430	794,900
20 Jun 2023	0.4520	0.5300	0.4500	0.4600	0.4600	1,015,700
16 Jun 2023	0.5130	0.5130	0.4450	0.4600	0.4600	2,057,100
15 Jun 2023	0.4700	0.4980	0.4700	0.4980	0.4980	740,200
14 Jun 2023	0.5400	0.5660	0.4520	0.4700	0.4700	1,181,400
13 Jun 2023	0.5180	0.5590	0.5000	0.5440	0.5440	692,400
12 Jun 2023	0.5160	0.5340	0.5000	0.5170	0.5170	675,600
09 Jun 2023	0.5560	0.5700	0.5000	0.5230	0.5230	759,700
08 Jun 2023	0.5490	0.5890	0.5330	0.5510	0.5510	887,300
07 Jun 2023	0.5880	0.5890	0.5300	0.5330	0.5330	1,097,200
06 Jun 2023	0.5250	0.6400	0.5120	0.5940	0.5940	2,447,400
05 Jun 2023	0.6300	0.6400	0.5200	0.5310	0.5310	1,068,600
02 Jun 2023	0.7100	0.7100	0.5800	0.6000	0.6000	1,978,800
01 Jun 2023	0.7770	0.7770	0.6900	0.7150	0.7150	383,700
31 May 2023	0.7100	0.7700	0.6850	0.7620	0.7620	433,600
30 May 2023	0.7040	0.7400	0.6700	0.7040	0.7040	221,300
26 May 2023	0.7140	0.7140	0.6500	0.6940	0.6940	325,100
25 May 2023	0.7140	0.7260	0.6500	0.6740	0.6740	325,400
24 May 2023	0.7260	0.7700	0.6990	0.7270	0.7270	423,300
23 May 2023	0.7360	0.8350	0.7270	0.7530	0.7530	834,700
22 May 2023	0.7220	0.7680	0.6900	0.7490	0.7490	660,000
19 May 2023	0.8380	0.8400	0.7100	0.7330	0.7330	601,700
18 May 2023	0.6600	0.8880	0.6370	0.8170	0.8170	2,778,500
17 May 2023	0.6500	0.6700	0.6050	0.6300	0.6300	429,600
16 May 2023	0.6530	0.7160	0.6290	0.6470	0.6470	350,800
15 May 2023	0.6600	0.6730	0.6150	0.6460	0.6460	560,700
12 May 2023	0.7880	0.7900	0.6120	0.6330	0.6330	1,048,300
11 May 2023	0.8200	0.8640	0.7620	0.7720	0.7720	339,700
10 May 2023	0.8220	0.9410	0.8220	0.8490	0.8490	663,300
09 May 2023	0.8240	0.8700	0.7800	0.8220	0.8220	472,500
08 May 2023	0.7940	0.9600	0.7500	0.8400	0.8400	1,211,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,206.99+6.96(+0.22%)

S&P 5004,306.54+32.03(+0.75%)

Dow33,706.85+156.58(+0.47%)

Nasdaq13,233.76+140.92(+1.08%)

Bitcoin USD27,115.10+861.68(+3.28%)

CMC Crypto 200582.18+17.39(+3.08%)

Cue Health Inc. (HLTH)

Straits Times Index
3,206.99
+6.96(+0.22%)

S&P 500
4,306.54
+32.03(+0.75%)

Dow
33,706.85
+156.58(+0.47%)

Nasdaq
13,233.76
+140.92(+1.08%)

Bitcoin USD
27,115.10
+861.68(+3.28%)

CMC Crypto 200
582.18
+17.39(+3.08%)