UK markets closed

IceCure Medical Ltd (ICCM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2000+0.0800 (+7.14%)
At close: 04:00PM EDT
1.2100 +0.01 (+0.83%)
After hours: 04:12PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20241.13001.21001.13001.20001.2000113,017
14 May 20241.15001.16701.10001.12001.1200115,800
13 May 20241.14001.16001.11001.16001.160054,500
10 May 20241.17001.19001.13001.14001.140082,900
09 May 20241.17101.19001.16001.17001.1700109,200
08 May 20241.19001.22001.17001.17001.1700288,400
07 May 20241.22001.26001.16001.21001.21001,339,300
06 May 20241.19001.20001.17901.19001.190040,200
03 May 20241.20001.20001.17401.19001.190077,700
02 May 20241.18001.20001.16001.18001.1800122,400
01 May 20241.19001.20001.16001.17001.170048,300
30 Apr 20241.19001.20001.16001.19001.190066,100
29 Apr 20241.20001.21001.17001.20001.200070,000
26 Apr 20241.21001.21801.18001.20001.200060,600
25 Apr 20241.20001.21001.18001.19001.190075,300
24 Apr 20241.25001.25001.19001.22001.220094,200
23 Apr 20241.22001.24001.19001.22001.220067,300
22 Apr 20241.26001.26001.18001.22001.2200101,000
19 Apr 20241.23001.23801.17001.21001.2100124,600
18 Apr 20241.28001.28001.23001.23001.2300105,700
17 Apr 20241.05001.30001.03001.29001.29001,457,400
16 Apr 20241.35001.35001.28001.30001.3000862,200
15 Apr 20241.36001.45001.26001.35001.350012,264,700
12 Apr 20241.24001.26501.22001.25001.250084,200
11 Apr 20241.26001.26001.24001.25001.250041,300
10 Apr 20241.22001.25001.22001.24001.240056,100
09 Apr 20241.25001.25001.23001.25001.250067,400
08 Apr 20241.23001.25201.22001.25001.250093,000
05 Apr 20241.26001.26001.21001.25001.250079,500
04 Apr 20241.30001.30001.24101.25001.250080,900
03 Apr 20241.31001.32601.20001.25001.2500251,100
02 Apr 20241.35001.35001.30001.34001.3400311,900
01 Apr 20241.23001.30001.23001.29001.2900298,500
28 Mar 20241.23001.23001.18301.20001.200051,900
27 Mar 20241.17001.22001.17001.19001.190099,500
26 Mar 20241.20001.23001.17001.18001.180095,400
25 Mar 20241.17001.21201.17001.20001.200091,800
22 Mar 20241.20001.23001.12001.19001.1900187,900
21 Mar 20241.20001.24001.20001.22001.220087,600
20 Mar 20241.21001.24001.21001.21001.2100159,100
19 Mar 20241.25001.25001.18001.24001.24001,011,800
18 Mar 20241.23001.23001.20001.22001.220085,900
15 Mar 20241.22001.22701.20001.21001.210080,200
14 Mar 20241.23001.26101.21001.23001.230076,200
13 Mar 20241.24001.24001.21001.23001.230059,900
12 Mar 20241.21001.26101.21001.24001.2400153,600
11 Mar 20241.26001.28001.21001.24001.2400155,900
08 Mar 20241.25101.26001.23001.23501.235080,400
07 Mar 20241.25001.28001.22001.24001.240071,600
06 Mar 20241.25001.27001.22001.24001.2400277,900
05 Mar 20241.25001.28001.25001.26001.2600126,700
04 Mar 20241.26001.30001.25001.25001.250099,100
01 Mar 20241.32001.33001.26001.27001.2700124,400
29 Feb 20241.32001.34001.30001.31001.3100116,900
28 Feb 20241.32001.34501.27001.31001.3100324,000
27 Feb 20241.27001.33101.26001.33001.3300502,900
26 Feb 20241.35001.36001.23001.33001.33006,225,900
23 Feb 20241.29001.33501.29001.32001.320042,500
22 Feb 20241.32001.32001.27001.30001.300054,100
21 Feb 20241.32001.32001.28001.29001.290076,200
20 Feb 20241.39001.40901.32001.33001.3300112,000
16 Feb 20241.37001.39001.36001.37001.370065,700
15 Feb 20241.43001.43001.36001.40001.4000159,100
14 Feb 20241.44001.44001.39501.40001.4000189,200
13 Feb 20241.38001.42501.37001.42001.4200253,800
12 Feb 20241.39001.45501.38001.39001.3900292,400
09 Feb 20241.36001.45701.36001.42001.4200242,600
08 Feb 20241.36001.46001.36001.43001.4300347,100
07 Feb 20241.32001.45001.32001.38001.3800346,500
06 Feb 20241.33001.41001.33001.35001.3500148,900
05 Feb 20241.43001.43001.34001.36001.3600290,900
02 Feb 20241.43001.44001.35001.36001.3600302,200
01 Feb 20241.41001.48001.39501.42001.4200552,600
31 Jan 20241.45001.49001.33001.38001.3800579,700
30 Jan 20241.54001.57001.31001.48001.480013,176,700
29 Jan 20241.39001.39001.31401.38001.3800107,600
26 Jan 20241.33001.34401.31001.34001.340024,700
25 Jan 20241.35001.37001.33001.33001.330046,900
24 Jan 20241.37001.37601.35001.37001.370064,000
23 Jan 20241.32001.38001.32001.34001.3400218,900
22 Jan 20241.27001.33001.27001.31001.310096,200
19 Jan 20241.24001.31001.24001.25001.250093,100
18 Jan 20241.19001.34001.18001.33001.3300369,200
17 Jan 20241.31001.34001.23001.23501.2350259,300
16 Jan 20241.41001.41001.33001.35001.3500189,600
12 Jan 20241.45001.45001.30001.32001.3200200,200
11 Jan 20241.49001.49001.41001.42001.4200370,600
10 Jan 20241.35001.43001.33501.41001.4100512,400
09 Jan 20241.25001.32001.24001.32001.3200161,100
08 Jan 20241.25001.33001.22001.26001.2600320,400
05 Jan 20241.24001.25001.17001.25001.2500210,600
04 Jan 20241.28001.30001.17001.21001.2100635,200
03 Jan 20241.20001.32001.18001.25001.25003,063,500
02 Jan 20241.08001.20001.08001.16001.1600389,100
29 Dec 20231.00001.12000.99001.07001.0700287,600
28 Dec 20231.02001.02000.96001.00001.0000111,600
27 Dec 20230.94000.99000.93000.98000.9800175,300
26 Dec 20230.93000.96000.91500.93900.9390210,100
22 Dec 20230.92000.94000.91000.92500.925084,700
21 Dec 20230.92000.95000.92000.94200.9420114,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...