Singapore markets closed

PROCEPT BioRobotics Corporation (PRCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.42+0.58 (+1.19%)
At close: 04:00PM EDT
50.41 +0.99 (+2.00%)
After hours: 04:08PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.0850.4248.8949.4249.42555,700
27 Mar 202446.9148.8646.7148.8448.84395,200
26 Mar 202447.6247.6446.0446.4346.43289,000
25 Mar 202447.9348.7246.8047.0147.01303,200
22 Mar 202449.4249.5747.6147.6747.67310,600
21 Mar 202448.2950.1348.2248.8048.80709,600
20 Mar 202450.1150.3848.4548.5348.53393,200
19 Mar 202448.6250.5348.3350.0650.06282,700
18 Mar 202448.1349.9447.0148.7048.70500,200
15 Mar 202447.0947.9746.8647.5947.59527,100
14 Mar 202449.7649.7647.4447.6947.69427,000
13 Mar 202448.7250.4248.7250.1850.18501,600
12 Mar 202447.6648.7447.1548.6548.65441,800
11 Mar 202448.7249.0846.0648.2948.29479,000
08 Mar 202449.7550.7049.0349.2849.28660,000
07 Mar 202447.5149.3347.3949.2849.28391,000
06 Mar 202446.9247.4745.8947.1747.17521,100
05 Mar 202447.7047.7045.6146.3846.38522,700
04 Mar 202449.2049.2847.7547.8647.86348,400
01 Mar 202448.9149.5748.0049.0649.06629,600
29 Feb 202450.4350.7946.5248.3448.34790,900
28 Feb 202448.0052.3245.2049.3949.391,210,800
27 Feb 202449.4851.0148.6850.7550.75805,000
26 Feb 202448.6950.2248.3648.8448.84564,200
23 Feb 202448.8650.3248.3548.8348.83318,200
22 Feb 202449.5649.9848.5349.1649.16356,500
21 Feb 202448.4549.3647.4248.5348.53359,400
20 Feb 202449.3949.8148.3948.9848.98384,500
16 Feb 202448.8751.9047.7349.9749.97465,400
15 Feb 202451.2951.3948.5049.4249.42618,400
14 Feb 202449.5450.5649.0650.3850.38464,100
13 Feb 202449.5051.1247.1148.7848.78547,700
12 Feb 202449.6351.1749.1050.5250.52469,900
09 Feb 202449.9550.4849.2649.9449.94568,100
08 Feb 202449.7149.8248.4349.5149.51463,400
07 Feb 202449.4650.0047.6049.9049.90537,800
06 Feb 202448.1949.8847.7349.4849.48373,400
05 Feb 202447.4849.8646.8348.2248.22353,700
02 Feb 202446.5748.2446.1147.9147.91216,500
01 Feb 202446.5348.2146.5347.4047.40290,800
31 Jan 202447.3948.7346.1646.3046.30431,100
30 Jan 202448.4348.7847.3547.3747.37292,100
29 Jan 202445.9048.5745.7548.4348.43426,200
26 Jan 202446.5547.2845.8346.1546.15256,400
25 Jan 202446.4746.4744.9746.0846.08257,300
24 Jan 202447.3247.3244.5145.3445.34327,600
23 Jan 202447.3747.3745.1946.5146.51246,900
22 Jan 202446.3347.1345.3646.6646.66330,000
19 Jan 202445.2745.5544.0245.5445.54341,200
18 Jan 202446.8847.2644.7445.1145.11421,000
17 Jan 202446.3646.8845.4446.3446.34547,200
16 Jan 202447.7247.7244.4447.1447.14920,900
12 Jan 202447.6147.9946.0446.8246.82725,400
11 Jan 202447.4648.0446.3047.0847.08655,000
10 Jan 202448.9849.3946.9747.5747.57890,000
09 Jan 202442.9848.7341.7548.6048.601,907,000
08 Jan 202441.2242.7741.0442.2142.21420,500
05 Jan 202440.0641.3739.4840.8440.84440,800
04 Jan 202440.4941.0939.9740.4040.40343,000
03 Jan 202441.1641.1939.7240.3840.38303,500
02 Jan 202441.3042.5341.0841.4441.44326,300
29 Dec 202342.9743.2141.7641.9141.91243,100
28 Dec 202342.5743.3142.5242.9542.95210,400
27 Dec 202342.9343.2842.2542.9942.99320,600
26 Dec 202342.3243.1742.0042.6942.69238,200
22 Dec 202343.0743.7941.5242.0742.07265,500
21 Dec 202340.8442.8940.8442.5542.55436,400
20 Dec 202341.9842.2839.7340.0040.00695,500
19 Dec 202342.8343.9041.3342.0242.02761,300
18 Dec 202343.2543.3441.5342.2742.27409,800
15 Dec 202342.3143.8241.9143.4143.411,472,800
14 Dec 202341.6043.0040.9842.0042.001,020,000
13 Dec 202339.7940.5639.2240.5540.55758,800
12 Dec 202338.9639.4138.0139.3639.36406,700
11 Dec 202339.0039.2736.9938.5738.57532,300
08 Dec 202339.7540.0538.8239.3239.32417,700
07 Dec 202338.4840.0037.7439.9739.97707,500
06 Dec 202339.3640.1638.1838.6238.62630,200
05 Dec 202337.6739.0336.5238.9938.99481,200
04 Dec 202337.0638.3537.0638.0338.03272,400
01 Dec 202336.7737.7936.1537.3637.36354,200
30 Nov 202336.2038.6836.2037.0737.07820,600
29 Nov 202334.3437.0334.0137.0037.00623,900
28 Nov 202334.5234.5333.4533.7733.77300,000
27 Nov 202335.1135.5834.2934.6734.67322,000
24 Nov 202334.7535.6934.4635.3535.35142,700
22 Nov 202334.0634.7533.8434.7034.70252,800
21 Nov 202333.0534.2631.5733.7233.72294,100
20 Nov 202333.2733.6432.7633.0333.03307,700
17 Nov 202333.9233.9232.5633.0633.06379,400
16 Nov 202332.9233.5232.1033.4833.48280,500
15 Nov 202333.5634.4032.8832.9232.92402,100
14 Nov 202333.0033.8032.7233.3933.39546,000
13 Nov 202331.4032.7030.8332.1032.10331,600
10 Nov 202331.3731.4629.7131.0031.00389,600
09 Nov 202332.9633.1430.9431.4831.48461,900
08 Nov 202333.2733.2731.1832.8632.86399,400
07 Nov 202333.0633.8732.5333.0933.09413,100
06 Nov 202333.9134.4132.6532.8232.82461,000
03 Nov 202333.5034.9932.9733.9133.91646,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...