UK markets closed

Cutera, Inc. (CUTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1200+0.0800 (+3.92%)
At close: 04:00PM EDT
2.1200 0.00 (0.00%)
After hours: 07:05PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.06002.25002.02002.12002.1200702,300
25 Apr 20241.92002.06001.92002.04002.0400383,500
24 Apr 20242.13002.17001.94001.96001.9600332,700
23 Apr 20241.94002.22001.94002.15002.1500801,700
22 Apr 20241.94002.00001.81001.94001.9400535,100
19 Apr 20242.28002.36001.90001.95001.95001,103,900
18 Apr 20242.39002.53002.20002.30002.30001,128,100
17 Apr 20242.00002.45001.96002.38002.38001,529,800
16 Apr 20242.11002.22001.96002.01002.0100974,600
15 Apr 20242.32002.45001.84002.21002.21002,358,500
12 Apr 20241.95002.68001.79002.21002.21001,761,500
11 Apr 20241.72001.95001.62001.93001.93001,092,900
10 Apr 20241.69001.78001.50001.75001.7500680,700
09 Apr 20241.52001.69001.52001.61001.6100718,100
08 Apr 20241.58001.60001.45001.53001.5300503,200
05 Apr 20241.47001.73001.43001.56001.56002,102,000
04 Apr 20241.50001.62001.45001.45001.4500709,800
03 Apr 20241.41001.52001.36001.45001.4500604,200
02 Apr 20241.32001.44001.28001.43001.4300924,500
01 Apr 20241.60001.60001.38001.38001.38001,100,200
28 Mar 20241.39001.58001.39001.47001.4700989,400
27 Mar 20241.42001.42001.28001.39001.39001,111,000
26 Mar 20241.47001.57001.41001.41001.4100980,400
25 Mar 20241.64001.69001.38001.43001.43002,107,200
22 Mar 20241.97002.01001.52001.60001.60004,146,400
21 Mar 20242.10002.40002.08002.30002.30001,694,600
20 Mar 20242.06002.22001.98002.11002.11001,578,000
19 Mar 20241.84002.02001.73001.98001.98001,008,400
18 Mar 20242.02002.02001.81001.83001.8300669,600
15 Mar 20241.98002.04001.86001.99001.9900708,500
14 Mar 20242.09002.09001.87001.95001.9500921,400
13 Mar 20242.02002.16001.97001.98001.9800583,600
12 Mar 20242.00002.07001.95002.02002.0200485,700
11 Mar 20241.97002.23001.92002.02002.02001,445,700
08 Mar 20242.04002.12001.95001.98001.98001,007,000
07 Mar 20242.11002.21002.01002.03002.0300906,100
06 Mar 20242.11002.18002.05002.11002.1100837,200
05 Mar 20242.11002.19002.08002.08002.0800493,000
04 Mar 20242.45002.45002.14002.15002.1500826,700
01 Mar 20242.30002.46002.11002.41002.41001,060,200
29 Feb 20242.11002.30002.02002.24002.24001,365,500
28 Feb 20242.60002.68001.90001.97001.97003,150,000
27 Feb 20242.65002.72002.58002.64002.6400585,100
26 Feb 20242.42002.69002.42002.58002.5800649,600
23 Feb 20242.62002.71002.36002.40002.40001,684,300
22 Feb 20242.69002.75002.63002.64002.6400513,900
21 Feb 20242.92002.96002.63002.71002.7100896,200
20 Feb 20242.89003.06002.84002.93002.9300691,500
16 Feb 20242.91003.03002.77002.93002.9300631,100
15 Feb 20242.89003.05002.86002.93002.9300855,800
14 Feb 20242.73002.93002.67002.90002.9000712,700
13 Feb 20242.80002.92002.54002.64002.64001,233,200
12 Feb 20242.62003.10002.61003.04003.04001,330,600
09 Feb 20242.67002.79002.55002.62002.6200856,000
08 Feb 20242.79002.81002.50002.65002.65001,123,700
07 Feb 20242.82002.89002.69002.79002.7900666,400
06 Feb 20242.38002.83002.34002.78002.78001,078,700
05 Feb 20242.59002.59002.38002.39002.3900810,700
02 Feb 20242.73002.73002.56002.58002.5800607,200
01 Feb 20242.75002.79002.60002.74002.7400620,200
31 Jan 20242.70002.91002.63002.64002.6400616,600
30 Jan 20242.98003.06002.68002.73002.7300949,200
29 Jan 20242.91003.18002.83002.98002.98001,295,800
26 Jan 20242.64002.99002.60002.92002.92001,815,700
25 Jan 20242.44002.72002.32002.60002.60001,590,600
24 Jan 20242.54002.57002.37002.38002.38001,041,100
23 Jan 20242.72002.79002.46002.51002.51001,480,100
22 Jan 20242.82002.85002.62002.73002.73002,057,700
19 Jan 20243.04003.04002.56002.75002.75002,502,400
18 Jan 20243.65003.70002.97003.03003.03002,077,800
17 Jan 20243.22003.73003.20003.65003.65001,422,500
16 Jan 20243.72003.72003.21003.35003.35002,054,000
12 Jan 20244.31004.57003.65003.74003.74002,015,800
11 Jan 20244.64004.81004.14004.31004.31002,195,900
10 Jan 20244.37004.95004.14004.79004.79004,881,000
09 Jan 20243.60004.97003.39004.43004.430036,621,700
08 Jan 20243.02003.34002.91003.29003.29001,013,400
05 Jan 20242.85003.10002.84003.03003.0300767,900
04 Jan 20243.04003.05002.80002.89002.8900678,700
03 Jan 20243.27003.30002.86002.94002.94001,135,900
02 Jan 20243.58003.88003.27003.35003.35001,188,200
29 Dec 20233.64003.89003.37003.53003.5300927,600
28 Dec 20233.44003.94003.39003.60003.60001,127,200
27 Dec 20233.55003.68003.20003.49003.49001,512,600
26 Dec 20233.05003.58003.05003.50003.50001,187,200
22 Dec 20232.92003.24002.82003.03003.03001,323,200
21 Dec 20232.66002.93002.49002.90002.90001,327,400
20 Dec 20232.68002.84002.52002.57002.5700858,600
19 Dec 20232.63002.71002.51002.66002.6600606,400
18 Dec 20232.85002.85002.54002.55002.5500533,800
15 Dec 20232.78003.01002.67002.83002.83001,085,600
14 Dec 20232.58003.05002.55002.78002.78002,231,400
13 Dec 20232.14002.55002.05002.47002.47001,301,600
12 Dec 20232.22002.35002.06002.17002.1700561,200
11 Dec 20232.28002.31002.13002.15002.1500613,000
08 Dec 20232.24002.33002.15002.28002.2800564,700
07 Dec 20232.48002.55002.15002.22002.22001,228,900
06 Dec 20232.25002.54002.11002.40002.40001,216,800
05 Dec 20232.62002.72002.16002.20002.20001,508,000
04 Dec 20231.79002.65001.79002.60002.60002,747,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...