Canada markets close in 4 hours 45 minutes

Cutera, Inc. (CUTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6698-0.1902 (-6.65%)
As of 11:14AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.88003.00002.59092.66982.6698572,873
May 06, 20242.56002.89002.56002.86002.8600925,400
May 03, 20242.67002.75002.50002.53002.5300475,000
May 02, 20242.45002.60002.40002.57002.5700598,900
May 01, 20242.20002.52002.20002.45002.4500634,100
Apr 30, 20242.32002.47002.21002.42002.4200579,300
Apr 29, 20242.11002.40002.10002.35002.3500823,300
Apr 26, 20242.06002.25002.02002.12002.1200703,200
Apr 25, 20241.92002.06001.92002.04002.0400383,500
Apr 24, 20242.13002.17001.94001.96001.9600332,700
Apr 23, 20241.94002.22001.94002.15002.1500801,700
Apr 22, 20241.94002.00001.81001.94001.9400535,100
Apr 19, 20242.28002.36001.90001.95001.95001,103,900
Apr 18, 20242.39002.53002.20002.30002.30001,128,100
Apr 17, 20242.00002.45001.96002.38002.38001,529,800
Apr 16, 20242.11002.22001.96002.01002.0100974,600
Apr 15, 20242.32002.45001.84002.21002.21002,358,500
Apr 12, 20241.95002.68001.79002.21002.21001,761,500
Apr 11, 20241.72001.95001.62001.93001.93001,092,900
Apr 10, 20241.69001.78001.50001.75001.7500680,700
Apr 09, 20241.52001.69001.52001.61001.6100718,100
Apr 08, 20241.58001.60001.45001.53001.5300503,200
Apr 05, 20241.47001.73001.43001.56001.56002,102,000
Apr 04, 20241.50001.62001.45001.45001.4500709,800
Apr 03, 20241.41001.52001.36001.45001.4500604,200
Apr 02, 20241.32001.44001.28001.43001.4300924,500
Apr 01, 20241.60001.60001.38001.38001.38001,100,200
Mar 28, 20241.39001.58001.39001.47001.4700989,400
Mar 27, 20241.42001.42001.28001.39001.39001,111,000
Mar 26, 20241.47001.57001.41001.41001.4100980,400
Mar 25, 20241.64001.69001.38001.43001.43002,107,200
Mar 22, 20241.97002.01001.52001.60001.60004,146,400
Mar 21, 20242.10002.40002.08002.30002.30001,694,600
Mar 20, 20242.06002.22001.98002.11002.11001,578,000
Mar 19, 20241.84002.02001.73001.98001.98001,008,400
Mar 18, 20242.02002.02001.81001.83001.8300669,600
Mar 15, 20241.98002.04001.86001.99001.9900708,500
Mar 14, 20242.09002.09001.87001.95001.9500921,400
Mar 13, 20242.02002.16001.97001.98001.9800583,600
Mar 12, 20242.00002.07001.95002.02002.0200485,700
Mar 11, 20241.97002.23001.92002.02002.02001,445,700
Mar 08, 20242.04002.12001.95001.98001.98001,007,000
Mar 07, 20242.11002.21002.01002.03002.0300906,100
Mar 06, 20242.11002.18002.05002.11002.1100837,200
Mar 05, 20242.11002.19002.08002.08002.0800493,000
Mar 04, 20242.45002.45002.14002.15002.1500826,700
Mar 01, 20242.30002.46002.11002.41002.41001,060,200
Feb 29, 20242.11002.30002.02002.24002.24001,365,500
Feb 28, 20242.60002.68001.90001.97001.97003,150,000
Feb 27, 20242.65002.72002.58002.64002.6400585,100
Feb 26, 20242.42002.69002.42002.58002.5800649,600
Feb 23, 20242.62002.71002.36002.40002.40001,684,300
Feb 22, 20242.69002.75002.63002.64002.6400513,900
Feb 21, 20242.92002.96002.63002.71002.7100896,200
Feb 20, 20242.89003.06002.84002.93002.9300691,500
Feb 16, 20242.91003.03002.77002.93002.9300631,100
Feb 15, 20242.89003.05002.86002.93002.9300855,800
Feb 14, 20242.73002.93002.67002.90002.9000712,700
Feb 13, 20242.80002.92002.54002.64002.64001,233,200
Feb 12, 20242.62003.10002.61003.04003.04001,330,600
Feb 09, 20242.67002.79002.55002.62002.6200856,000
Feb 08, 20242.79002.81002.50002.65002.65001,123,700
Feb 07, 20242.82002.89002.69002.79002.7900666,400
Feb 06, 20242.38002.83002.34002.78002.78001,078,700
Feb 05, 20242.59002.59002.38002.39002.3900810,700
Feb 02, 20242.73002.73002.56002.58002.5800607,200
Feb 01, 20242.75002.79002.60002.74002.7400620,200
Jan 31, 20242.70002.91002.63002.64002.6400616,600
Jan 30, 20242.98003.06002.68002.73002.7300949,200
Jan 29, 20242.91003.18002.83002.98002.98001,295,800
Jan 26, 20242.64002.99002.60002.92002.92001,815,700
Jan 25, 20242.44002.72002.32002.60002.60001,590,600
Jan 24, 20242.54002.57002.37002.38002.38001,041,100
Jan 23, 20242.72002.79002.46002.51002.51001,480,100
Jan 22, 20242.82002.85002.62002.73002.73002,057,700
Jan 19, 20243.04003.04002.56002.75002.75002,502,400
Jan 18, 20243.65003.70002.97003.03003.03002,077,800
Jan 17, 20243.22003.73003.20003.65003.65001,422,500
Jan 16, 20243.72003.72003.21003.35003.35002,054,000
Jan 12, 20244.31004.57003.65003.74003.74002,015,800
Jan 11, 20244.64004.81004.14004.31004.31002,195,900
Jan 10, 20244.37004.95004.14004.79004.79004,881,000
Jan 09, 20243.60004.97003.39004.43004.430036,621,700
Jan 08, 20243.02003.34002.91003.29003.29001,013,400
Jan 05, 20242.85003.10002.84003.03003.0300767,900
Jan 04, 20243.04003.05002.80002.89002.8900678,700
Jan 03, 20243.27003.30002.86002.94002.94001,135,900
Jan 02, 20243.58003.88003.27003.35003.35001,188,200
Dec 29, 20233.64003.89003.37003.53003.5300927,600
Dec 28, 20233.44003.94003.39003.60003.60001,127,200
Dec 27, 20233.55003.68003.20003.49003.49001,512,600
Dec 26, 20233.05003.58003.05003.50003.50001,187,200
Dec 22, 20232.92003.24002.82003.03003.03001,323,200
Dec 21, 20232.66002.93002.49002.90002.90001,327,400
Dec 20, 20232.68002.84002.52002.57002.5700858,600
Dec 19, 20232.63002.71002.51002.66002.6600606,400
Dec 18, 20232.85002.85002.54002.55002.5500533,800
Dec 15, 20232.78003.01002.67002.83002.83001,085,600
Dec 14, 20232.58003.05002.55002.78002.78002,231,400
Dec 13, 20232.14002.55002.05002.47002.47001,301,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...