Singapore markets closed

PROCEPT BioRobotics Corporation (PRCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.50-1.26 (-6.07%)
At close: 04:00PM EST
19.50 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202220.3421.9719.2719.5019.50224,500
14 Jan 202220.6521.1720.0020.7620.76271,900
13 Jan 202223.1823.5820.7420.8520.85497,000
12 Jan 202224.3325.0022.9622.9922.99221,000
11 Jan 202222.8624.1722.5723.3923.39131,400
10 Jan 202221.5122.7720.9122.6622.66160,200
07 Jan 202223.7424.0021.2621.9021.90348,900
06 Jan 202222.8424.0021.3123.6323.63339,800
05 Jan 202225.5425.5422.7522.8922.89294,500
04 Jan 202225.3626.1324.6925.7425.74211,400
03 Jan 202225.2525.6324.2625.3625.36131,700
31 Dec 202125.2225.4324.2025.0125.01152,300
30 Dec 202124.2925.4824.2925.1225.12149,900
29 Dec 202125.1425.1424.2424.6024.60170,600
28 Dec 202126.2326.3125.2125.2725.27141,500
27 Dec 202127.5828.9626.0226.5426.54206,100
23 Dec 202126.5827.4026.3027.0427.0470,100
22 Dec 202126.5527.4825.8126.5526.55162,700
21 Dec 202125.6827.5225.0226.6226.62238,500
20 Dec 202125.4526.3224.4025.1525.15276,900
17 Dec 202126.2127.6025.1125.4625.461,340,800
16 Dec 202129.5231.0826.3326.4926.49261,900
15 Dec 202128.4029.6227.0029.3829.38238,000
14 Dec 202128.2529.0427.0228.4228.42295,800
13 Dec 202129.5730.7928.3128.4828.48282,100
10 Dec 202130.2530.6229.0529.6229.62186,000
09 Dec 202132.1733.1829.8030.2530.25176,900
08 Dec 202132.9533.6832.4332.6232.62258,000
07 Dec 202133.2034.4332.2032.5732.57157,000
06 Dec 202132.2433.3731.4232.8232.82313,000
03 Dec 202134.7334.8030.9131.6531.65393,000
02 Dec 202133.9435.8633.4435.0335.03136,200
01 Dec 202133.1036.0632.6533.8433.84211,600
30 Nov 202134.8635.3432.3332.6332.63173,200
29 Nov 202136.0637.9534.0334.9334.93151,000
26 Nov 202136.0036.5634.4835.6135.61114,400
24 Nov 202138.1839.7036.8737.0837.08127,200
23 Nov 202140.4242.9738.5438.5538.55162,700
22 Nov 202140.8341.3839.5340.0140.0192,700
19 Nov 202140.8241.9040.4640.6840.6828,000
18 Nov 202143.0843.6840.0441.0241.0264,900
17 Nov 202143.4143.9241.8342.7042.7079,700
16 Nov 202141.7443.5341.4143.5143.5147,700
15 Nov 202141.4642.2740.4742.0542.0565,200
12 Nov 202141.6442.4240.9041.3641.3633,400
11 Nov 202142.2342.2339.5641.9141.9151,600
10 Nov 202143.2943.3941.8342.0042.0049,700
09 Nov 202143.1244.9042.6243.2443.24126,900
08 Nov 202144.6645.6442.1743.0043.00104,000
05 Nov 202144.6445.6642.6243.0043.0089,400
04 Nov 202145.5146.0043.8143.9743.9764,100
03 Nov 202143.4645.1442.3944.9844.98101,200
02 Nov 202142.9243.6942.4942.9942.9987,300
01 Nov 202143.1543.6242.2242.5742.5765,000
29 Oct 202141.7443.0641.1242.7342.7348,300
28 Oct 202141.0143.0541.0142.2942.29103,600
27 Oct 202142.4642.8841.0441.9241.92118,800
26 Oct 202142.5743.1042.3242.6042.60105,700
25 Oct 202142.5443.8742.2642.3242.3263,300
22 Oct 202142.5043.5342.3842.7442.74105,400
21 Oct 202142.6143.2342.0642.7842.7884,900
20 Oct 202142.7444.2142.4643.0543.0589,300
19 Oct 202144.0645.9042.3842.7442.74131,200
18 Oct 202142.8445.5942.2644.4944.4993,900
15 Oct 202146.0546.7442.0643.5743.57122,600
14 Oct 202146.7647.7344.2245.7545.75247,700
13 Oct 202143.5546.3142.7646.2946.29374,500
12 Oct 202141.3743.2241.3743.1443.14112,700
11 Oct 202139.4141.6439.4141.5541.55201,800
08 Oct 202139.0140.9338.6640.0040.00223,200
07 Oct 202138.8539.3938.0039.0039.0089,800
06 Oct 202138.3439.3238.1238.4138.41103,600
05 Oct 202138.3139.3737.9638.6838.68102,800
04 Oct 202138.7539.6337.3338.2738.27160,500
01 Oct 202138.0439.4038.0038.7638.76149,300
30 Sep 202138.0039.2937.6738.1538.15125,500
29 Sep 202136.7938.2835.9037.6437.64232,000
28 Sep 202137.7538.3935.6536.8536.85519,300
27 Sep 202138.0038.5537.1137.7837.78124,000
24 Sep 202138.0438.8835.0337.6137.61297,800
23 Sep 202139.2539.8336.7038.0138.01220,000
22 Sep 202138.8039.7236.7039.0039.00108,000
21 Sep 202138.9140.1436.1138.9638.96818,600
20 Sep 202136.0040.2436.0038.7238.72456,400
17 Sep 202136.6640.1636.0840.0040.00580,100
16 Sep 202142.3344.0035.9135.9135.91555,100
15 Sep 202135.0044.1933.5641.9441.944,050,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.