Skip to main content

Procept Biorobotics Corp (NQ: PRCT )

51.08 -0.71 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 51.73 53.94 50.96 51.08 635,935 -0.71(-1.37%)
Apr 17, 2024 52.65 53.26 51.57 51.79 725,919 -0.20(-0.38%)
Apr 16, 2024 50.01 52.20 49.75 51.99 579,783 +1.39(+2.75%)
Apr 15, 2024 51.32 52.69 50.31 50.60 603,253 -0.11(-0.22%)
Apr 12, 2024 52.92 52.92 50.37 50.71 419,507 -2.61(-4.89%)
Apr 11, 2024 52.83 54.50 52.50 53.32 509,279 +1.09(+2.09%)
Apr 10, 2024 50.43 52.31 49.97 52.23 444,082 +0.57(+1.10%)
Apr 09, 2024 49.90 51.74 49.23 51.66 470,317 +2.25(+4.55%)
Apr 08, 2024 46.99 49.56 46.99 49.41 433,922 +2.37(+5.04%)
Apr 05, 2024 45.97 48.53 45.68 47.04 601,177 +1.31(+2.86%)
Apr 04, 2024 47.21 47.21 45.56 45.73 278,524 -0.82(-1.76%)
Apr 03, 2024 46.47 47.65 46.13 46.55 428,144 -0.01(-0.02%)
Apr 02, 2024 46.22 47.27 45.64 46.56 338,044 -0.44(-0.94%)
Apr 01, 2024 49.54 49.85 46.77 47.00 630,959 -2.42(-4.90%)
Mar 28, 2024 49.08 49.49 49.49 49.42 555,752 +0.58(+1.19%)
Mar 27, 2024 46.91 48.86 46.71 48.84 395,188 +2.41(+5.19%)
Mar 26, 2024 47.62 47.64 46.05 46.43 289,046 -0.58(-1.23%)
Mar 25, 2024 47.93 48.72 46.80 47.01 303,238 -0.66(-1.38%)
Mar 22, 2024 49.42 49.57 47.61 47.67 310,789 -1.13(-2.32%)
Mar 21, 2024 48.29 50.13 48.22 48.80 709,683 +0.27(+0.56%)
Mar 20, 2024 50.11 50.38 48.45 48.53 393,230 -1.53(-3.06%)
Mar 19, 2024 48.62 50.53 48.34 50.06 282,691 +1.36(+2.79%)
Mar 18, 2024 48.13 49.94 47.01 48.70 500,245 +1.11(+2.33%)
Mar 15, 2024 47.09 47.97 46.86 47.59 527,075 -0.10(-0.21%)
Mar 14, 2024 49.76 49.76 47.44 47.69 427,049 -2.49(-4.96%)
Mar 13, 2024 48.72 50.42 48.72 50.18 501,650 +1.53(+3.14%)
Mar 12, 2024 47.66 48.74 47.16 48.65 441,802 +0.36(+0.75%)
Mar 11, 2024 48.72 49.08 46.06 48.29 479,037 -0.99(-2.01%)
Mar 08, 2024 49.75 50.70 49.03 49.28 659,987 +0.00(+0.00%)
Mar 07, 2024 47.51 49.33 47.39 49.28 391,048 +2.11(+4.47%)
Mar 06, 2024 46.92 47.47 45.89 47.17 521,096 +0.79(+1.70%)
Mar 05, 2024 47.70 47.70 45.61 46.38 522,688 -1.48(-3.09%)
Mar 04, 2024 49.20 49.28 47.75 47.86 348,407 -1.20(-2.45%)
Mar 01, 2024 48.91 49.57 48.00 49.06 629,569 +0.72(+1.49%)
Feb 29, 2024 50.43 50.79 46.52 48.34 790,942 -1.05(-2.13%)
Feb 28, 2024 48.00 52.32 45.20 49.39 1,210,797 -1.36(-2.68%)
Feb 27, 2024 49.48 51.01 48.68 50.75 804,549 +1.91(+3.91%)
Feb 26, 2024 48.69 50.22 48.36 48.84 564,192 +0.01(+0.02%)
Feb 23, 2024 48.86 50.32 48.35 48.83 318,163 -0.33(-0.67%)
Feb 22, 2024 49.56 49.98 48.53 49.16 356,457 +0.63(+1.30%)
Feb 21, 2024 48.45 49.36 47.42 48.53 358,948 -0.45(-0.92%)
Feb 20, 2024 49.39 49.81 48.39 48.98 384,487 -0.99(-1.98%)
Feb 16, 2024 48.87 51.90 47.73 49.97 465,540 +0.55(+1.11%)
Feb 15, 2024 51.29 51.39 48.50 49.42 618,433 -0.96(-1.91%)
Feb 14, 2024 49.54 50.55 49.05 50.38 464,108 +1.60(+3.28%)
Feb 13, 2024 49.50 51.12 47.11 48.78 547,713 -1.74(-3.44%)
Feb 12, 2024 49.63 51.17 49.10 50.52 469,947 +0.58(+1.16%)
Feb 09, 2024 49.95 50.48 49.27 49.94 568,121 +0.43(+0.87%)
Feb 08, 2024 49.71 49.82 48.43 49.51 463,372 -0.39(-0.78%)
Feb 07, 2024 49.46 50.00 47.60 49.90 537,844 +0.42(+0.85%)
Feb 06, 2024 48.19 49.88 47.73 49.48 373,393 +1.26(+2.61%)
Feb 05, 2024 47.48 49.86 46.83 48.22 353,716 +0.31(+0.65%)
Feb 02, 2024 46.57 48.24 46.11 47.91 216,523 +0.51(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.