Procept Biorobotics

PRCT
🏛️ usa →
35.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 36.34 36.37 35.29 35.69 0.9M
2025-09-29 36.81 36.81 35.98 36.50 0.6M
2025-09-26 37.06 37.55 36.59 36.66 0.5M
2025-09-25 37.28 37.32 35.53 37.00 0.9M
2025-09-24 38.87 39.86 37.35 37.64 0.7M
2025-09-23 38.47 39.99 38.32 39.15 1.1M
2025-09-22 37.50 38.83 36.89 38.46 0.7M
2025-09-19 38.22 38.23 36.75 37.39 1.3M
2025-09-18 37.80 38.42 37.06 38.03 0.9M
2025-09-17 39.51 40.10 37.26 37.28 1.1M
2025-09-16 37.89 39.60 37.88 39.57 1.4M
2025-09-15 37.31 39.32 37.26 38.00 1.0M
2025-09-12 38.36 38.59 36.90 37.14 1.1M
2025-09-11 37.45 39.40 37.10 38.64 1.1M
2025-09-10 39.11 39.11 37.13 37.50 1.6M
2025-09-09 38.91 39.85 38.75 39.52 0.8M
2025-09-08 41.51 41.51 38.90 38.92 0.9M
2025-09-05 39.03 40.68 39.03 40.68 0.9M
2025-09-04 37.62 38.47 37.18 38.34 0.8M
2025-09-03 39.50 39.64 37.67 37.84 1.0M
2025-09-02 41.89 42.43 39.20 39.57 1.5M
2025-08-29 40.34 40.80 40.00 40.17 0.8M
2025-08-28 40.84 41.14 40.10 40.34 0.7M
2025-08-27 41.10 41.20 40.03 40.80 0.7M
2025-08-26 39.44 41.08 39.08 40.52 1.1M
2025-08-25 41.07 41.25 39.22 39.31 1.1M
2025-08-22 39.87 41.42 39.27 41.23 0.7M
2025-08-21 39.00 39.67 38.67 39.35 0.6M
2025-08-20 39.65 39.91 38.90 39.38 0.8M
2025-08-19 40.80 41.50 39.71 39.72 0.8M
2025-08-18 41.71 42.19 40.60 40.71 0.8M
2025-08-15 41.72 42.71 40.67 41.59 1.2M
2025-08-14 39.95 40.36 38.71 40.12 1.3M
2025-08-13 38.42 40.86 38.36 40.38 1.0M
2025-08-12 39.17 40.02 38.19 38.60 1.2M
2025-08-11 38.41 39.56 37.32 38.77 2.1M
2025-08-08 40.39 40.98 38.10 38.41 2.3M
2025-08-07 42.00 42.52 37.12 39.59 4.9M
2025-08-06 47.29 47.97 45.37 45.69 1.5M
2025-08-05 49.49 49.90 48.00 48.12 1.2M
2025-08-04 49.96 51.18 48.10 49.60 0.7M
2025-08-01 48.00 49.99 47.13 49.96 1.3M
2025-07-31 50.72 51.38 48.47 48.51 1.1M
2025-07-30 53.84 53.93 51.08 51.35 2.4M
2025-07-29 54.65 55.32 53.13 53.84 1.1M
2025-07-28 56.25 56.87 54.04 54.09 1.2M
2025-07-25 58.28 58.87 51.00 55.72 3.9M
2025-07-24 59.87 60.57 57.90 58.64 1.1M
2025-07-23 59.04 60.28 58.63 60.06 0.7M
2025-07-22 57.30 59.10 56.02 58.76 0.8M
2025-07-21 58.47 59.33 55.76 57.05 1.1M
2025-07-18 59.68 62.17 58.19 58.35 1.8M
2025-07-17 57.24 59.50 57.19 58.93 0.7M
2025-07-16 58.45 59.25 55.82 57.04 0.9M
2025-07-15 58.35 59.07 54.61 58.01 1.8M
2025-07-14 56.75 59.18 56.64 58.17 0.5M
2025-07-11 58.40 58.81 56.37 56.65 0.5M
2025-07-10 58.91 59.32 58.14 59.21 0.5M
2025-07-09 59.49 60.06 57.56 58.46 0.8M
2025-07-08 57.05 59.05 56.95 57.91 0.7M
2025-07-07 57.85 57.87 56.67 56.97 0.6M
2025-07-03 58.98 59.01 57.57 57.92 0.2M
2025-07-02 56.55 60.02 56.00 58.18 0.9M
2025-07-01 56.88 58.62 56.25 56.57 0.6M
2025-06-30 57.41 57.76 56.40 57.60 0.6M
2025-06-27 58.59 58.59 56.27 56.91 1.9M
2025-06-26 58.21 59.02 57.33 58.63 0.4M
2025-06-25 58.74 59.39 57.93 58.22 0.4M
2025-06-24 59.26 59.56 57.88 58.93 0.7M
2025-06-23 59.98 60.31 58.58 58.74 0.4M
2025-06-20 60.27 60.97 59.75 60.22 0.5M
2025-06-18 59.09 61.43 58.39 59.66 0.6M
2025-06-17 59.39 60.87 58.34 59.02 0.8M
2025-06-16 60.98 61.64 59.78 60.40 0.9M
2025-06-13 60.00 60.91 59.35 60.63 0.5M
2025-06-12 61.88 62.85 60.87 61.16 0.6M
2025-06-11 64.33 64.71 62.06 62.12 0.9M
2025-06-10 63.03 64.92 62.56 64.23 0.6M
2025-06-09 64.25 64.25 62.05 62.86 0.8M
2025-06-06 65.17 65.66 62.85 62.91 1.0M
2025-06-05 61.51 66.85 61.25 65.05 2.2M
2025-06-04 59.75 61.72 59.75 61.63 0.7M
2025-06-03 57.98 62.00 57.65 59.99 0.9M
2025-06-02 58.32 58.55 56.12 57.94 0.6M
2025-05-30 55.66 59.19 54.72 58.00 1.1M
2025-05-29 58.85 59.00 55.53 55.71 1.0M
2025-05-28 58.43 59.03 57.61 58.64 0.8M
2025-05-27 59.00 59.06 57.90 58.53 0.9M
2025-05-23 56.16 57.72 55.56 57.38 0.6M
2025-05-22 56.14 57.94 55.18 57.72 0.6M
2025-05-21 58.40 58.89 56.08 56.64 0.9M
2025-05-20 59.13 59.60 57.78 59.18 0.6M
2025-05-19 57.01 59.60 56.62 59.29 0.7M
2025-05-16 58.50 59.06 57.21 58.07 1.5M
2025-05-15 54.33 58.22 53.79 58.11 1.3M
2025-05-14 53.37 55.40 52.76 54.77 1.0M
2025-05-13 54.63 54.63 52.30 53.04 1.3M
2025-05-12 55.00 56.71 54.04 54.44 0.7M
2025-05-09 54.71 55.23 53.00 53.12 0.5M
2025-05-08 53.88 54.97 52.55 54.81 0.8M
2025-05-07 53.58 54.39 52.43 53.11 0.6M
2025-05-06 53.63 54.69 52.65 53.23 0.7M
2025-05-05 55.30 55.30 53.97 54.41 0.6M
2025-05-02 54.10 56.29 53.03 55.62 0.9M
2025-05-01 53.97 55.08 52.30 52.85 0.8M
2025-04-30 55.38 55.88 53.60 53.98 0.9M
2025-04-29 54.25 56.64 53.83 56.31 1.1M
2025-04-28 52.85 54.59 52.66 54.16 1.0M
2025-04-25 51.96 52.57 48.43 52.49 2.0M
2025-04-24 57.00 57.19 50.26 52.56 3.0M
2025-04-23 54.65 58.10 54.65 55.70 1.9M
2025-04-22 53.95 54.68 51.91 52.80 1.0M
2025-04-21 52.44 53.60 52.20 53.43 1.8M
2025-04-17 52.66 53.19 52.13 53.03 0.9M
2025-04-16 52.21 53.61 51.27 52.81 0.9M
2025-04-15 53.90 54.75 51.79 52.92 0.9M
2025-04-14 53.66 53.93 51.80 53.76 0.7M
2025-04-11 50.60 52.50 49.03 52.07 0.7M
2025-04-10 53.41 53.41 49.85 50.73 1.2M
2025-04-09 47.41 54.97 47.25 54.68 1.4M
2025-04-08 53.22 53.71 48.13 48.82 1.0M
2025-04-07 48.54 53.19 47.04 50.83 1.6M
2025-04-04 53.73 54.39 50.31 51.23 1.4M
2025-04-03 55.01 55.97 53.14 54.78 1.4M
2025-04-02 55.81 58.29 55.41 57.74 0.7M
2025-04-01 58.00 58.79 56.55 57.09 0.7M
2025-03-31 58.84 59.15 55.19 58.26 1.3M
2025-03-28 61.39 61.52 58.03 60.05 0.8M
2025-03-27 62.23 62.60 61.00 61.76 0.6M
2025-03-26 62.05 63.13 61.01 62.33 1.2M
2025-03-25 60.20 64.38 59.82 62.53 1.4M
2025-03-24 59.00 61.29 59.00 60.90 0.8M
2025-03-21 57.39 58.60 56.14 58.10 0.7M
2025-03-20 57.50 58.32 57.01 57.87 0.4M
2025-03-19 57.14 58.26 56.17 57.80 0.5M
2025-03-18 58.80 58.80 56.35 57.03 0.9M
2025-03-17 57.17 59.37 57.17 59.03 0.7M
2025-03-14 56.96 59.11 55.99 57.62 0.6M
2025-03-13 57.55 57.73 55.14 56.03 1.0M
2025-03-12 60.71 62.90 57.00 57.59 1.0M
2025-03-11 58.17 60.69 57.34 59.57 0.8M
2025-03-10 58.77 59.60 55.74 57.59 1.2M
2025-03-07 60.17 61.02 58.29 59.33 0.7M
2025-03-06 62.04 63.45 59.47 60.58 1.0M
2025-03-05 65.01 65.72 61.29 63.37 1.3M
2025-03-04 59.49 65.29 57.48 64.98 1.9M
2025-03-03 63.84 64.37 60.45 60.60 0.8M
2025-02-28 64.59 65.90 62.95 64.34 0.9M
2025-02-27 68.00 68.70 65.00 65.02 1.1M
2025-02-26 65.56 70.80 65.44 68.11 2.3M
2025-02-25 64.78 65.33 61.86 62.71 1.6M
2025-02-24 62.71 66.88 62.63 65.15 1.6M
2025-02-21 66.14 67.24 62.10 62.25 1.5M
2025-02-20 67.21 68.38 65.29 65.39 0.9M
2025-02-19 66.61 67.80 65.94 67.21 0.6M
2025-02-18 67.95 68.20 66.26 66.92 0.8M
2025-02-14 69.47 70.37 65.93 67.61 0.8M
2025-02-13 66.24 69.35 65.18 69.27 0.7M
2025-02-12 65.00 66.52 64.04 66.23 0.9M
2025-02-11 68.51 69.10 65.82 66.00 0.8M
2025-02-10 70.23 70.53 68.51 69.75 0.5M
2025-02-07 70.96 73.35 69.35 69.56 0.6M
2025-02-06 74.31 75.29 69.11 70.79 0.8M
2025-02-05 71.83 73.96 71.02 73.81 0.6M
2025-02-04 71.57 73.35 71.00 71.59 0.6M
2025-02-03 70.33 72.52 70.26 71.25 0.7M
2025-01-31 71.69 73.93 71.33 72.50 0.5M
2025-01-30 73.28 74.36 70.90 71.57 0.8M
2025-01-29 72.98 73.46 71.63 72.95 0.7M
2025-01-28 74.34 74.67 71.88 72.85 0.8M
2025-01-27 72.28 76.40 72.21 74.69 1.1M
2025-01-24 69.51 73.98 69.51 73.46 1.3M
2025-01-23 68.42 70.38 67.28 69.64 1.0M
2025-01-22 69.54 70.53 68.04 68.42 1.2M
2025-01-21 76.33 76.95 68.47 69.75 2.9M
2025-01-17 79.26 79.26 75.75 76.02 1.0M
2025-01-16 76.19 79.29 76.00 78.84 1.3M
2025-01-15 84.46 84.46 78.00 78.31 1.1M
2025-01-14 84.27 84.68 79.65 82.00 0.7M
2025-01-13 84.76 85.00 80.50 82.91 0.7M
2025-01-10 84.34 87.45 83.30 86.85 0.7M
2025-01-08 86.96 88.00 84.50 86.46 0.4M
2025-01-07 88.70 89.30 86.00 87.54 0.6M
2025-01-06 85.00 89.49 84.94 88.57 0.7M
2025-01-03 83.17 85.63 83.17 84.30 0.4M
2025-01-02 81.87 84.37 81.30 83.16 0.6M