Semler Scientific Inc (SMLR)

SMLR
🏛️ États-Unis →
28.31
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 92.88 92.88 91.09 91.65 0.0M
2021-12-30 88.50 93.64 88.50 91.85 0.0M
2021-12-29 90.50 91.79 88.50 89.61 0.0M
2021-12-28 91.81 92.95 90.12 90.44 0.0M
2021-12-27 93.00 96.00 91.98 92.37 0.1M
2021-12-23 93.29 93.29 91.53 91.81 0.0M
2021-12-22 93.99 94.00 91.48 93.00 0.1M
2021-12-21 93.71 95.36 92.50 93.42 0.1M
2021-12-20 92.57 93.93 91.59 93.22 0.1M
2021-12-17 93.55 94.44 90.02 92.97 0.4M
2021-12-16 96.36 99.50 92.97 93.96 0.1M
2021-12-15 94.17 95.71 92.03 95.70 0.1M
2021-12-14 92.55 94.49 91.20 93.85 0.1M
2021-12-13 91.76 95.27 90.72 92.74 0.1M
2021-12-10 98.48 98.48 92.22 92.87 0.0M
2021-12-09 97.05 97.05 93.82 94.40 0.0M
2021-12-08 96.69 99.99 96.49 96.85 0.0M
2021-12-07 93.00 97.89 93.00 96.75 0.0M
2021-12-06 93.00 93.80 88.32 92.51 0.1M
2021-12-03 96.43 96.43 91.50 93.93 0.0M
2021-12-02 96.00 99.14 94.03 96.98 0.0M
2021-12-01 97.01 98.96 95.50 96.42 0.0M
2021-11-30 97.15 99.75 95.00 96.38 0.0M
2021-11-29 99.02 100.93 96.69 97.57 0.0M
2021-11-26 95.99 98.98 95.99 96.56 0.0M
2021-11-24 92.83 97.29 91.92 96.98 0.0M
2021-11-23 94.03 99.20 91.60 93.10 0.1M
2021-11-22 98.12 99.92 92.00 93.45 0.0M
2021-11-19 103.03 104.10 97.50 97.50 0.0M
2021-11-18 100.32 105.00 99.98 103.11 0.1M
2021-11-17 94.50 100.78 92.88 99.99 0.1M
2021-11-16 100.07 101.00 90.52 94.41 0.2M
2021-11-15 111.48 111.48 98.77 100.39 0.2M
2021-11-12 112.42 114.03 110.60 111.98 0.1M
2021-11-11 114.79 117.98 112.69 113.45 0.1M
2021-11-10 114.29 118.15 113.16 114.92 0.1M
2021-11-09 111.40 114.32 110.51 114.28 0.0M
2021-11-08 116.71 119.70 110.43 112.93 0.1M
2021-11-05 119.99 119.99 109.93 113.93 0.1M
2021-11-04 125.38 125.83 115.60 117.58 0.1M
2021-11-03 110.13 121.00 110.13 119.80 0.1M
2021-11-02 118.00 118.45 106.05 111.66 0.4M
2021-11-01 151.00 151.50 148.63 149.76 0.1M
2021-10-29 147.16 153.21 147.16 149.99 0.0M
2021-10-28 143.13 147.00 142.76 145.92 0.1M
2021-10-27 143.50 145.32 140.18 141.00 0.0M
2021-10-26 145.63 145.63 141.04 142.39 0.0M
2021-10-25 142.99 146.50 142.13 144.25 0.0M
2021-10-22 133.99 143.52 131.64 141.45 0.0M
2021-10-21 136.95 137.50 133.41 134.38 0.0M
2021-10-20 137.98 139.23 132.68 135.60 0.0M
2021-10-19 137.18 138.98 130.35 136.00 0.1M
2021-10-18 140.35 141.13 130.50 138.31 0.0M
2021-10-15 141.45 142.55 126.11 140.05 0.1M
2021-10-14 139.78 142.00 138.25 141.78 0.1M
2021-10-13 134.00 144.87 134.00 136.65 0.1M
2021-10-12 129.54 136.24 128.25 133.00 0.0M
2021-10-11 131.00 132.00 125.50 129.12 0.1M
2021-10-08 130.00 130.50 127.02 130.00 0.0M
2021-10-07 130.00 133.00 128.95 130.00 0.0M
2021-10-06 128.50 133.99 128.50 130.00 0.0M
2021-10-05 127.23 131.89 127.23 129.86 0.0M
2021-10-04 130.88 131.50 126.75 127.49 0.0M
2021-10-01 127.00 131.99 126.00 129.00 0.0M
2021-09-30 127.00 128.00 125.03 125.03 0.0M
2021-09-29 127.00 127.50 123.30 126.68 0.0M
2021-09-28 128.08 129.00 116.01 127.13 0.0M