New Zealand markets close in 5 hours 21 minutes

Cue Health Inc. (HLTH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1506-0.0120 (-7.38%)
At close: 04:00PM EDT
0.1605 +0.01 (+6.57%)
After hours: 06:59PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.16800.17320.14400.15060.1506513,611
12 Apr 20240.16800.17700.16000.16300.1630431,400
11 Apr 20240.16500.17500.16000.16300.1630511,600
10 Apr 20240.17200.17700.16500.17300.17301,207,100
09 Apr 20240.18100.19000.17200.17600.1760742,200
08 Apr 20240.17600.18200.17100.17500.1750312,300
05 Apr 20240.18400.18400.17200.17400.1740635,800
04 Apr 20240.19100.19100.17300.17800.1780520,100
03 Apr 20240.18300.19100.18000.18100.1810171,900
02 Apr 20240.19500.19500.18000.18100.1810248,400
01 Apr 20240.19500.19500.18500.18500.1850451,500
28 Mar 20240.19300.19500.18600.18900.1890313,200
27 Mar 20240.19400.19500.18300.18400.1840332,300
26 Mar 20240.19300.19800.18000.19000.1900457,200
25 Mar 20240.19500.19900.17900.18200.1820581,600
22 Mar 20240.19800.19800.18200.18700.1870441,200
21 Mar 20240.18000.19200.18000.18500.1850636,300
20 Mar 20240.20000.20000.17900.18000.18001,451,600
19 Mar 20240.21000.22000.19200.19200.1920511,900
18 Mar 20240.21000.22000.19100.19700.1970805,900
15 Mar 20240.24000.24000.19600.19600.19601,596,400
14 Mar 20240.28800.28800.21500.22000.22001,549,300
13 Mar 20240.27400.29900.26200.29000.2900836,000
12 Mar 20240.28800.28800.26000.26400.2640265,900
11 Mar 20240.26800.30000.26000.27700.2770453,700
08 Mar 20240.26500.26900.24900.25900.2590326,200
07 Mar 20240.25000.25500.24300.25300.2530192,700
06 Mar 20240.24900.25900.24200.25000.2500240,500
05 Mar 20240.26000.26000.23500.25000.2500443,800
04 Mar 20240.26500.28000.24500.25000.2500610,100
01 Mar 20240.28200.28300.25700.26500.2650695,600
29 Feb 20240.26900.35000.24500.32000.32004,125,500
28 Feb 20240.26000.27700.24500.25600.2560810,000
27 Feb 20240.24200.25300.24000.24800.2480167,000
26 Feb 20240.26000.26000.24000.24800.2480137,900
23 Feb 20240.24100.25400.23500.25300.2530212,700
22 Feb 20240.24700.25900.24500.24900.2490209,800
21 Feb 20240.25400.25400.24000.24900.2490194,200
20 Feb 20240.26500.26700.25000.25000.2500284,000
16 Feb 20240.24800.25200.23600.25100.2510147,400
15 Feb 20240.26000.26000.24000.25000.2500315,100
14 Feb 20240.25000.25800.24500.25500.255087,600
13 Feb 20240.25000.25500.24000.25300.2530255,700
12 Feb 20240.25300.25500.24600.25000.2500161,300
09 Feb 20240.24100.26500.24000.25300.2530358,200
08 Feb 20240.24100.25000.23000.24900.2490263,700
07 Feb 20240.23000.24000.22400.23700.2370205,400
06 Feb 20240.23000.23400.22100.23000.2300393,400
05 Feb 20240.25000.25000.21600.22600.2260378,000
02 Feb 20240.22600.23000.20200.22900.2290464,400
01 Feb 20240.23200.23500.22000.22400.2240151,500
31 Jan 20240.23600.23600.22100.22200.2220161,400
30 Jan 20240.22600.23600.22000.22900.2290212,800
29 Jan 20240.21400.23000.21400.22900.2290581,800
26 Jan 20240.21500.23800.21200.21300.2130382,400
25 Jan 20240.23100.23100.21500.22200.2220330,600
24 Jan 20240.22300.23000.21000.22500.2250347,600
23 Jan 20240.20000.22400.20000.22100.2210352,900
22 Jan 20240.20200.21000.19300.20500.2050214,500
19 Jan 20240.20700.20900.19100.19600.1960517,600
18 Jan 20240.20000.20400.19100.20200.2020472,500
17 Jan 20240.20900.21200.19500.20500.2050398,700
16 Jan 20240.19900.23000.19100.20900.20901,081,200
12 Jan 20240.19100.20200.19100.19500.1950523,500
11 Jan 20240.20000.20300.19300.19900.1990395,700
10 Jan 20240.20700.20700.19100.20000.2000433,100
09 Jan 20240.20500.20800.19100.19900.1990553,100
08 Jan 20240.20800.21000.19300.20500.2050815,900
05 Jan 20240.20400.21300.20100.20500.2050833,000
04 Jan 20240.19000.21400.19000.21100.21101,255,300
03 Jan 20240.20400.21000.19000.19600.19603,132,000
02 Jan 20240.24000.25000.20000.22800.228027,799,900
29 Dec 20230.28400.28400.16300.16300.16305,261,700
28 Dec 20230.27500.28900.27500.28100.28101,983,600
27 Dec 20230.29700.29800.28000.28000.2800678,000
26 Dec 20230.30100.30500.28500.30000.3000434,100
22 Dec 20230.30000.30000.28000.29600.2960193,200
21 Dec 20230.29000.29600.27700.29200.2920289,700
20 Dec 20230.29000.29800.28200.28900.28902,929,900
19 Dec 20230.30000.30000.27100.28800.2880396,800
18 Dec 20230.29700.30000.27000.28400.2840512,600
15 Dec 20230.30200.31900.28300.28300.2830450,500
14 Dec 20230.30500.31400.30000.30700.3070235,900
13 Dec 20230.32000.32000.28100.29200.2920234,000
12 Dec 20230.30000.32000.30000.30200.3020363,600
11 Dec 20230.32700.33600.30100.30100.3010231,700
08 Dec 20230.32200.33700.31000.33700.3370179,700
07 Dec 20230.34300.34300.31400.33000.3300140,400
06 Dec 20230.33500.34500.31400.33500.3350193,500
05 Dec 20230.35000.35000.28000.32900.3290456,500
04 Dec 20230.34000.35300.32500.35000.3500484,400
01 Dec 20230.34700.34700.29000.31700.3170349,300
30 Nov 20230.33000.34800.30700.34800.3480442,800
29 Nov 20230.30700.32300.30000.32300.3230244,700
28 Nov 20230.30600.30600.28600.30100.3010173,600
27 Nov 20230.31600.32000.27400.27400.2740407,200
24 Nov 20230.31600.33000.29300.30500.3050234,300
22 Nov 20230.29700.31000.29700.30100.3010136,200
21 Nov 20230.33000.33000.28900.29400.29402,818,900
20 Nov 20230.33900.34200.31000.33000.3300155,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...