Singapore markets closed

Cue Health Inc. (HLTH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.50+0.04 (+0.73%)
At close: 04:00PM EDT
5.45 -0.05 (-0.91%)
After hours: 05:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.535.715.495.505.50580,530
26 May 20225.285.645.265.465.46686,400
25 May 20225.105.354.995.255.25602,400
24 May 20225.325.325.045.165.16588,400
23 May 20225.245.495.135.405.40641,900
20 May 20225.045.134.885.125.12533,400
19 May 20224.685.034.674.954.95881,300
18 May 20224.854.884.594.604.60543,200
17 May 20225.075.184.934.994.99784,200
16 May 20225.005.224.884.994.99962,200
13 May 20225.235.625.005.035.031,339,300
12 May 20224.015.433.705.155.152,058,100
11 May 20225.495.704.924.934.93595,400
10 May 20225.916.125.355.555.55510,300
09 May 20226.376.405.905.985.98609,000
06 May 20226.046.605.866.506.50523,300
05 May 20226.596.595.976.106.10360,600
04 May 20226.997.046.516.596.59745,200
03 May 20226.907.236.836.906.90435,500
02 May 20226.717.256.697.007.00654,900
29 Apr 20226.336.736.336.706.70646,300
28 Apr 20226.436.616.186.406.40461,200
27 Apr 20226.426.666.356.396.39225,800
26 Apr 20226.546.606.356.466.46286,700
25 Apr 20226.436.786.436.696.69325,000
22 Apr 20226.416.656.316.566.56420,900
21 Apr 20226.556.806.426.506.50726,600
20 Apr 20226.596.696.326.506.50326,700
19 Apr 20226.476.816.406.716.71556,300
18 Apr 20226.126.645.936.576.57629,000
14 Apr 20226.076.265.946.226.22549,900
13 Apr 20225.806.345.706.126.12664,100
12 Apr 20225.756.215.655.845.84540,900
11 Apr 20225.775.895.485.775.77534,200
08 Apr 20226.206.205.825.865.86923,100
07 Apr 20226.196.365.936.276.271,033,900
06 Apr 20226.466.546.016.246.241,088,800
05 Apr 20226.336.836.306.546.541,762,300
04 Apr 20226.066.455.896.376.371,847,000
01 Apr 20226.406.485.886.096.092,622,600
31 Mar 20226.406.626.306.456.45717,800
30 Mar 20227.007.006.136.506.502,294,600
29 Mar 20226.877.176.626.706.701,829,500
28 Mar 20226.937.016.606.746.74788,100
25 Mar 20226.957.076.456.996.99768,300
24 Mar 20227.327.326.957.017.01834,200
23 Mar 20228.278.566.956.996.993,861,200
22 Mar 20229.209.288.528.558.55270,500
21 Mar 20229.339.338.759.089.08298,400
18 Mar 20229.209.569.139.529.52414,000
17 Mar 20228.479.118.138.988.98303,300
16 Mar 20228.058.528.008.498.49372,400
15 Mar 20227.988.427.838.068.06244,600
14 Mar 20227.858.397.808.048.04220,800
11 Mar 20228.308.427.817.837.83208,700
10 Mar 20228.888.918.108.288.28274,600
09 Mar 20228.119.018.118.938.93422,400
08 Mar 20228.298.668.018.038.03390,300
07 Mar 20229.8510.078.138.298.29549,200
04 Mar 20229.9010.399.9010.0310.03222,800
03 Mar 202210.2510.659.729.849.84390,800
02 Mar 20229.1710.338.8010.1510.15467,400
01 Mar 20228.259.938.259.089.08566,700
28 Feb 20228.308.618.258.278.27498,000
25 Feb 20228.678.968.348.408.40528,000
24 Feb 20228.248.828.208.558.55650,800
23 Feb 20229.279.518.698.788.78686,000
22 Feb 20229.439.609.159.229.22686,200
18 Feb 20229.669.859.389.509.50343,900
17 Feb 202210.0110.359.679.709.70284,500
16 Feb 202210.2510.6810.0510.1710.17580,700
15 Feb 202210.6611.0710.2610.4410.44665,600
14 Feb 202211.6911.9010.4410.5010.50655,400
11 Feb 20229.5310.559.5310.5210.52509,000
10 Feb 20229.6110.179.449.699.69457,500
09 Feb 20229.259.759.259.519.51289,000
08 Feb 20229.189.478.899.139.13193,500
07 Feb 20228.929.478.839.139.13224,800
04 Feb 20228.669.208.488.928.92296,800
03 Feb 20228.508.828.398.648.64300,600
02 Feb 20229.209.248.418.618.61600,400
01 Feb 20228.929.868.839.209.20624,300
31 Jan 20227.679.007.678.788.78590,100
28 Jan 20227.517.737.117.627.62602,200
27 Jan 20227.797.997.397.567.56923,700
26 Jan 20228.138.377.617.677.67625,900
25 Jan 20228.008.197.708.008.00619,200
24 Jan 20228.178.427.618.118.111,040,700
21 Jan 20228.958.988.098.368.361,080,800
20 Jan 20228.879.688.839.109.10571,600
19 Jan 20229.299.608.728.868.86956,600
18 Jan 20229.4610.079.109.159.15860,500
14 Jan 20229.8110.029.359.589.58842,600
13 Jan 202210.1610.289.699.789.78921,500
12 Jan 202210.8811.0910.0110.2010.201,066,000
11 Jan 202211.4511.5010.7510.9510.95837,900
10 Jan 202211.2411.4810.8011.3911.39761,600
07 Jan 202211.2011.2010.4410.8510.85666,500
06 Jan 202211.1611.4510.5511.0911.09486,600
05 Jan 202212.7212.8810.9510.9910.99993,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...