Skip to main content

Procept Biorobotics Corp (NQ: PRCT )

48.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.41 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%)
Feb 01, 2024 46.53 48.21 46.53 47.40 290,828 +1.10(+2.38%)
Jan 31, 2024 47.39 48.73 46.16 46.30 431,105 -1.07(-2.26%)
Jan 30, 2024 48.43 48.78 47.35 47.37 292,123 -1.06(-2.19%)
Jan 29, 2024 45.90 48.57 45.75 48.43 426,216 +2.28(+4.94%)
Jan 26, 2024 46.55 47.28 45.83 46.15 256,375 +0.07(+0.15%)
Jan 25, 2024 46.47 46.47 44.97 46.08 257,253 +0.74(+1.63%)
Jan 24, 2024 47.32 47.32 44.52 45.34 327,600 -1.17(-2.52%)
Jan 23, 2024 47.37 47.37 45.19 46.51 247,382 -0.15(-0.32%)
Jan 22, 2024 46.33 47.13 45.36 46.66 330,031 +1.12(+2.46%)
Jan 19, 2024 45.27 45.55 44.02 45.54 341,245 +0.43(+0.95%)
Jan 18, 2024 46.88 47.26 44.74 45.11 420,993 -1.23(-2.65%)
Jan 17, 2024 46.36 46.88 45.44 46.34 547,187 -0.80(-1.70%)
Jan 16, 2024 47.72 47.23 44.44 47.14 920,944 +0.32(+0.68%)
Jan 12, 2024 47.61 47.99 46.05 46.82 725,424 -0.26(-0.55%)
Jan 11, 2024 47.46 48.04 46.30 47.08 654,959 -0.49(-1.03%)
Jan 10, 2024 48.98 49.39 46.98 47.57 889,978 -1.03(-2.12%)
Jan 09, 2024 42.98 48.73 42.98 48.60 1,907,020 +6.39(+15.14%)
Jan 08, 2024 41.22 42.77 41.04 42.21 420,526 +1.37(+3.35%)
Jan 05, 2024 40.06 41.37 39.48 40.84 440,831 +0.44(+1.09%)
Jan 04, 2024 40.49 41.09 39.97 40.40 343,028 +0.02(+0.05%)
Jan 03, 2024 41.16 41.19 39.72 40.38 303,495 -1.06(-2.56%)
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.