UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,312.70 +1.70 (+0.07%) DOW
38,181.47 +278.18 (+0.73%) Bitcoin GBP
47,322.64 +1,719.91 (+3.77%)
908 Devices Inc. (MASS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.74 | 5.74 | 5.47 | 5.60 | 5.60 | 263,144 |
| 01 May 2024 | 5.68 | 6.17 | 5.60 | 5.68 | 5.68 | 270,500 |
| 30 Apr 2024 | 6.00 | 6.15 | 5.65 | 5.70 | 5.70 | 453,700 |
| 29 Apr 2024 | 5.72 | 5.98 | 5.72 | 5.76 | 5.76 | 134,500 |
| 26 Apr 2024 | 5.59 | 5.79 | 5.54 | 5.67 | 5.67 | 124,500 |
| 25 Apr 2024 | 5.51 | 5.56 | 5.40 | 5.56 | 5.56 | 147,400 |
| 24 Apr 2024 | 5.55 | 5.74 | 5.54 | 5.62 | 5.62 | 159,200 |
| 23 Apr 2024 | 5.59 | 6.09 | 5.52 | 5.56 | 5.56 | 265,500 |
| 22 Apr 2024 | 5.60 | 5.82 | 5.49 | 5.59 | 5.59 | 130,800 |
| 19 Apr 2024 | 5.52 | 5.79 | 5.47 | 5.58 | 5.58 | 251,300 |
| 18 Apr 2024 | 5.57 | 5.72 | 5.47 | 5.60 | 5.60 | 163,000 |
| 17 Apr 2024 | 5.99 | 5.99 | 5.50 | 5.59 | 5.59 | 167,600 |
| 16 Apr 2024 | 5.70 | 6.06 | 5.50 | 5.79 | 5.79 | 126,700 |
| 15 Apr 2024 | 6.05 | 6.06 | 5.66 | 5.79 | 5.79 | 149,200 |
| 12 Apr 2024 | 6.35 | 6.38 | 5.99 | 6.07 | 6.07 | 172,900 |
| 11 Apr 2024 | 6.39 | 6.55 | 6.33 | 6.43 | 6.43 | 110,800 |
| 10 Apr 2024 | 6.61 | 6.70 | 6.30 | 6.33 | 6.33 | 182,000 |
| 09 Apr 2024 | 6.63 | 7.04 | 6.53 | 6.98 | 6.98 | 170,200 |
| 08 Apr 2024 | 6.48 | 6.64 | 6.35 | 6.59 | 6.59 | 130,800 |
| 05 Apr 2024 | 6.46 | 6.58 | 6.35 | 6.42 | 6.42 | 103,800 |
| 04 Apr 2024 | 6.73 | 6.90 | 6.45 | 6.50 | 6.50 | 92,700 |
| 03 Apr 2024 | 6.68 | 6.68 | 6.42 | 6.61 | 6.61 | 117,900 |
| 02 Apr 2024 | 6.75 | 6.79 | 6.52 | 6.61 | 6.61 | 150,300 |
| 01 Apr 2024 | 7.56 | 7.56 | 6.81 | 6.90 | 6.90 | 180,300 |
| 28 Mar 2024 | 6.95 | 7.56 | 6.85 | 7.55 | 7.55 | 319,800 |
| 27 Mar 2024 | 6.67 | 6.98 | 6.43 | 6.95 | 6.95 | 188,700 |
| 26 Mar 2024 | 6.62 | 6.63 | 6.42 | 6.60 | 6.60 | 416,200 |
| 25 Mar 2024 | 6.74 | 6.86 | 6.43 | 6.55 | 6.55 | 202,600 |
| 22 Mar 2024 | 6.85 | 6.94 | 6.56 | 6.70 | 6.70 | 229,000 |
| 21 Mar 2024 | 7.02 | 7.19 | 6.84 | 6.88 | 6.88 | 95,500 |
| 20 Mar 2024 | 6.80 | 7.00 | 6.59 | 6.94 | 6.94 | 96,600 |
| 19 Mar 2024 | 6.65 | 7.01 | 6.64 | 6.81 | 6.81 | 88,900 |
| 18 Mar 2024 | 6.71 | 6.80 | 6.45 | 6.69 | 6.69 | 246,300 |
| 15 Mar 2024 | 6.64 | 6.91 | 6.64 | 6.72 | 6.72 | 190,500 |
| 14 Mar 2024 | 7.00 | 7.02 | 6.47 | 6.70 | 6.70 | 227,900 |
| 13 Mar 2024 | 6.93 | 7.30 | 6.93 | 7.05 | 7.05 | 143,700 |
| 12 Mar 2024 | 6.66 | 7.14 | 6.47 | 7.02 | 7.02 | 301,500 |
| 11 Mar 2024 | 6.85 | 7.00 | 6.56 | 6.66 | 6.66 | 229,800 |
| 08 Mar 2024 | 7.09 | 7.26 | 6.58 | 6.86 | 6.86 | 184,300 |
| 07 Mar 2024 | 7.23 | 7.24 | 6.90 | 6.94 | 6.94 | 107,500 |
| 06 Mar 2024 | 7.06 | 7.17 | 6.91 | 7.15 | 7.15 | 209,900 |
| 05 Mar 2024 | 7.04 | 7.23 | 6.90 | 6.96 | 6.96 | 197,800 |
| 04 Mar 2024 | 7.31 | 7.41 | 7.12 | 7.23 | 7.23 | 161,000 |
| 01 Mar 2024 | 7.45 | 7.45 | 6.94 | 7.35 | 7.35 | 213,300 |
| 29 Feb 2024 | 7.78 | 7.91 | 7.28 | 7.35 | 7.35 | 191,000 |
| 28 Feb 2024 | 7.38 | 7.80 | 7.34 | 7.48 | 7.48 | 91,600 |
| 27 Feb 2024 | 7.14 | 7.53 | 7.09 | 7.52 | 7.52 | 142,100 |
| 26 Feb 2024 | 6.95 | 7.11 | 6.94 | 7.00 | 7.00 | 156,900 |
| 23 Feb 2024 | 7.26 | 7.26 | 6.95 | 7.03 | 7.03 | 185,700 |
| 22 Feb 2024 | 7.07 | 7.15 | 6.90 | 7.11 | 7.11 | 97,100 |
| 21 Feb 2024 | 7.02 | 7.11 | 6.92 | 6.96 | 6.96 | 100,800 |
| 20 Feb 2024 | 7.07 | 7.34 | 6.92 | 7.12 | 7.12 | 149,700 |
| 16 Feb 2024 | 7.60 | 7.71 | 7.19 | 7.23 | 7.23 | 111,700 |
| 15 Feb 2024 | 7.52 | 7.78 | 7.45 | 7.72 | 7.72 | 122,800 |
| 14 Feb 2024 | 7.26 | 7.50 | 7.19 | 7.41 | 7.41 | 79,600 |
| 13 Feb 2024 | 7.38 | 7.42 | 6.96 | 7.13 | 7.13 | 239,400 |
| 12 Feb 2024 | 7.15 | 7.75 | 7.13 | 7.67 | 7.67 | 204,800 |
| 09 Feb 2024 | 7.26 | 7.34 | 7.12 | 7.15 | 7.15 | 81,200 |
| 08 Feb 2024 | 6.95 | 7.22 | 6.94 | 7.14 | 7.14 | 97,200 |
| 07 Feb 2024 | 7.45 | 7.47 | 6.90 | 6.94 | 6.94 | 71,500 |
| 06 Feb 2024 | 7.00 | 7.48 | 7.00 | 7.39 | 7.39 | 119,400 |
| 05 Feb 2024 | 6.98 | 7.11 | 6.86 | 7.02 | 7.02 | 116,200 |
| 02 Feb 2024 | 7.06 | 7.35 | 6.88 | 7.16 | 7.16 | 136,500 |
| 01 Feb 2024 | 7.19 | 7.38 | 6.90 | 7.21 | 7.21 | 239,500 |
| 31 Jan 2024 | 7.33 | 7.56 | 7.02 | 7.08 | 7.08 | 177,800 |
| 30 Jan 2024 | 7.70 | 7.85 | 7.31 | 7.36 | 7.36 | 126,300 |
| 29 Jan 2024 | 7.42 | 7.76 | 7.32 | 7.73 | 7.73 | 99,500 |
| 26 Jan 2024 | 7.45 | 7.61 | 7.32 | 7.40 | 7.40 | 121,200 |
| 25 Jan 2024 | 8.00 | 8.00 | 7.38 | 7.45 | 7.45 | 251,500 |
| 24 Jan 2024 | 8.43 | 8.50 | 7.70 | 7.76 | 7.76 | 146,900 |
| 23 Jan 2024 | 8.43 | 8.43 | 8.14 | 8.24 | 8.24 | 110,500 |
| 22 Jan 2024 | 7.65 | 8.33 | 7.65 | 8.29 | 8.29 | 190,800 |
| 19 Jan 2024 | 7.68 | 7.68 | 7.30 | 7.55 | 7.55 | 205,300 |
| 18 Jan 2024 | 7.75 | 7.75 | 7.38 | 7.64 | 7.64 | 185,000 |
| 17 Jan 2024 | 7.52 | 7.66 | 7.31 | 7.61 | 7.61 | 263,200 |
| 16 Jan 2024 | 7.69 | 7.83 | 7.38 | 7.76 | 7.76 | 156,100 |
| 12 Jan 2024 | 7.82 | 8.18 | 7.63 | 7.76 | 7.76 | 228,800 |
| 11 Jan 2024 | 8.26 | 8.40 | 7.54 | 7.79 | 7.79 | 224,600 |
| 10 Jan 2024 | 8.40 | 8.40 | 8.04 | 8.29 | 8.29 | 134,400 |
| 09 Jan 2024 | 8.42 | 8.87 | 8.39 | 8.42 | 8.42 | 116,900 |
| 08 Jan 2024 | 8.58 | 9.10 | 8.47 | 8.64 | 8.64 | 188,300 |
| 05 Jan 2024 | 8.75 | 9.06 | 8.26 | 8.58 | 8.58 | 192,000 |
| 04 Jan 2024 | 8.98 | 9.16 | 8.76 | 8.81 | 8.81 | 193,600 |
| 03 Jan 2024 | 9.59 | 9.82 | 8.81 | 9.00 | 9.00 | 423,400 |
| 02 Jan 2024 | 11.16 | 11.16 | 9.62 | 9.92 | 9.92 | 240,400 |
| 29 Dec 2023 | 12.40 | 12.50 | 11.20 | 11.22 | 11.22 | 364,800 |
| 28 Dec 2023 | 10.10 | 12.51 | 10.00 | 12.41 | 12.41 | 588,900 |
| 27 Dec 2023 | 9.86 | 10.35 | 9.61 | 10.09 | 10.09 | 245,800 |
| 26 Dec 2023 | 9.47 | 9.85 | 9.37 | 9.64 | 9.64 | 109,600 |
| 22 Dec 2023 | 9.24 | 9.45 | 9.19 | 9.33 | 9.33 | 113,000 |
| 21 Dec 2023 | 8.82 | 9.22 | 8.66 | 9.12 | 9.12 | 180,300 |
| 20 Dec 2023 | 9.01 | 9.19 | 8.66 | 8.69 | 8.69 | 153,000 |
| 19 Dec 2023 | 7.81 | 9.10 | 7.68 | 8.99 | 8.99 | 293,100 |
| 18 Dec 2023 | 7.99 | 8.51 | 7.43 | 7.65 | 7.65 | 137,100 |
| 15 Dec 2023 | 7.87 | 8.50 | 7.64 | 7.95 | 7.95 | 583,400 |
| 14 Dec 2023 | 7.12 | 7.83 | 7.01 | 7.76 | 7.76 | 274,000 |
| 13 Dec 2023 | 6.82 | 7.12 | 6.56 | 6.93 | 6.93 | 226,400 |
| 12 Dec 2023 | 6.78 | 6.91 | 6.52 | 6.81 | 6.81 | 128,100 |
| 11 Dec 2023 | 6.96 | 6.96 | 6.51 | 6.82 | 6.82 | 122,400 |
| 08 Dec 2023 | 7.25 | 7.32 | 6.89 | 6.97 | 6.97 | 92,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.