PROCEPT BioRobotics Corporation (PRCT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.15 | -7.88788482157 | 65.29 | 65.4763 | 60.01 | 550514 | 62.73712185 | CS |
| 4 | -7.06 | -10.505952381 | 67.2 | 69.31 | 60.01 | 565519 | 65.58107791 | CS |
| 12 | 11.06 | 22.5346373268 | 49.08 | 77 | 45.56 | 605988 | 59.75098468 | CS |
| 26 | 18.16 | 43.2586946165 | 41.98 | 77 | 39.48 | 536322 | 53.82091027 | CS |
| 52 | 25.53 | 73.764807859 | 34.61 | 77 | 24.83 | 511038 | 44.2598534 | CS |
| 156 | 25.14 | 71.8285714286 | 35 | 77 | 15.38 | 403460 | 39.62495999 | CS |
| 260 | 25.14 | 71.8285714286 | 35 | 77 | 15.38 | 403460 | 39.62495999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 60.14 | -1.86 | -3.00 | 61.57 | 61.9899 | 60.01 | 574471 |
| 1718750100 | 62 | -0.04 | -0.06 | 61.69 | 62.4 | 60.6 | 558323 |
| 1718663700 | 62.04 | -1.13 | -1.79 | 63.35 | 63.94 | 61.51 | 429908 |
| 1718404500 | 63.17 | -0.31 | -0.49 | 62.78 | 63.465 | 62.1 | 614429 |
| 1718318100 | 63.48 | -2.17 | -3.31 | 65.29 | 65.476299 | 63.42 | 599395 |
| 1718231700 | 65.65 | -1.41 | -2.10 | 68.69 | 68.94 | 64.795 | 844963 |
| 1718145300 | 67.06 | -1.64 | -2.39 | 68.41 | 68.41 | 66.75 | 558817 |
| 1718058900 | 68.7 | 1.13 | 1.67 | 67 | 68.95 | 66.75 | 412929 |
| 1717799700 | 67.57 | -0.77 | -1.13 | 67.89 | 69.2172 | 67.1701 | 385795 |
| 1717713300 | 68.34 | -0.41 | -0.60 | 68.43 | 68.95 | 67.85 | 258001 |
| 1717626900 | 68.75 | 1.46 | 2.17 | 68.32 | 69.31 | 67.33 | 492050 |
| 1717540500 | 67.29 | 1.74 | 2.65 | 65.62 | 67.9 | 65.28 | 586634 |
| 1717454100 | 65.55 | -0.85 | -1.28 | 66.42 | 68.29 | 65.01 | 590806 |
| 1717194900 | 66.4 | 2.18 | 3.39 | 64.489999 | 66.935 | 64.34 | 729743 |
| 1717108500 | 64.22 | 0.12 | 0.19 | 64.629999 | 65.915 | 64.11 | 406415 |
| 1717022100 | 64.099999 | -0.38 | -0.59 | 63.71 | 65.15 | 62.71 | 687874 |
| 1716935700 | 64.48 | -2.42 | -3.62 | 68.15 | 68.15 | 64.11 | 628149 |
| 1716590100 | 66.9 | 0.17 | 0.25 | 67.04 | 67.18 | 65.61 | 693989 |
| 1716503700 | 66.73 | -0.33 | -0.49 | 67.2 | 68.36 | 65.349999 | 740556 |
| 1716417300 | 67.06 | -1.58 | -2.30 | 68.7 | 69.21 | 66.84 | 623768 |
| 1716330900 | 68.64 | -0.06 | -0.09 | 68.33 | 69.1 | 68.24 | 476131 |
| 1716244500 | 68.7 | 0.6 | 0.88 | 68.89 | 69.55 | 68.13 | 536614 |
| 1715985300 | 68.1 | -0.04 | -0.06 | 68.05 | 68.835 | 67.44 | 506082 |
| 1715898900 | 68.14 | -1.05 | -1.52 | 68.9 | 69.63 | 67.8 | 445240 |
| 1715812500 | 69.19 | 3.88 | 5.94 | 66.19 | 77 | 65.5301 | 995802 |
| 1715726100 | 65.31 | 1.81 | 2.85 | 63.96 | 66.084999 | 63.96 | 497627 |
| 1715639700 | 63.5 | 0.85 | 1.36 | 63.02 | 64.663799 | 63 | 453644 |
| 1715380500 | 62.65 | -0.35 | -0.56 | 63.5 | 64.39 | 61.985 | 411475 |
| 1715294100 | 63 | 2.64 | 4.37 | 60.6 | 63.22 | 60.14 | 442360 |
| 1715207700 | 60.36 | -2.43 | -3.87 | 62.4 | 63.89 | 60.155 | 602638 |
| 1715121300 | 62.79 | 1.36 | 2.21 | 61.51 | 63.07 | 61.04 | 679194 |
| 1715034900 | 61.43 | -2.88 | -4.48 | 65 | 65 | 60.6 | 1077082 |
| 1714775700 | 64.31 | 2.57 | 4.16 | 62.95 | 64.89 | 60.67 | 1143091 |
| 1714689300 | 61.74 | 1.13 | 1.86 | 62.63 | 62.93 | 59.27 | 1020737 |
| 1714602900 | 60.61 | 7.63 | 14.40 | 55 | 63.26 | 53.95 | 2129485 |
| 1714516500 | 52.98 | 0.93 | 1.79 | 51.82 | 54 | 51.53 | 875721 |
| 1714430100 | 52.05 | 0.22 | 0.42 | 52.23 | 53.28 | 51.985 | 593647 |
| 1714170900 | 51.83 | -0.45 | -0.86 | 52.68 | 52.77 | 51.07 | 586483 |
| 1714084500 | 52.28 | -0.2 | -0.38 | 51.88 | 53 | 50.63 | 498157 |
| 1713998100 | 52.48 | -1.27 | -2.36 | 53.65 | 54.79 | 51.95 | 519732 |
| 1713911700 | 53.75 | 2.56 | 5.00 | 51.09 | 54.2 | 49.001 | 617846 |
| 1713825300 | 51.19 | 1 | 1.99 | 50.69 | 52.12 | 50.02 | 479046 |
| 1713566100 | 50.19 | -0.89 | -1.74 | 50.82 | 51.56 | 48.5 | 553406 |
| 1713479700 | 51.08 | -0.71 | -1.37 | 51.73 | 53.94 | 50.9621 | 635935 |
| 1713393300 | 51.79 | -0.2 | -0.38 | 52.65 | 53.26 | 51.57 | 725919 |
| 1713306900 | 51.99 | 1.39 | 2.75 | 50.01 | 52.2 | 49.75 | 579783 |
| 1713220500 | 50.6 | -0.11 | -0.22 | 51.32 | 52.69 | 50.31 | 603247 |
| 1712961300 | 50.71 | -2.61 | -4.89 | 52.92 | 52.92 | 50.365 | 419507 |
| 1712874900 | 53.32 | 1.09 | 2.09 | 52.83 | 54.5 | 52.5 | 509277 |
| 1712788500 | 52.23 | 0.57 | 1.10 | 50.43 | 52.31 | 49.97 | 444082 |
| 1712702100 | 51.66 | 2.25 | 4.55 | 49.9 | 51.74 | 49.2301 | 470317 |
| 1712615700 | 49.41 | 2.37 | 5.04 | 46.99 | 49.56 | 46.99 | 433912 |
| 1712356500 | 47.04 | 1.31 | 2.86 | 45.97 | 48.53 | 45.68 | 601168 |
| 1712270100 | 45.73 | -0.82 | -1.76 | 47.21 | 47.21 | 45.56 | 278514 |
| 1712183700 | 46.55 | -0.01 | -0.02 | 46.47 | 47.65 | 46.13 | 428144 |
| 1712097300 | 46.56 | -0.44 | -0.94 | 46.22 | 47.27 | 45.64 | 338044 |
| 1712010900 | 47 | -2.42 | -4.90 | 49.54 | 49.855 | 46.765 | 630959 |
| 1711665300 | 49.42 | 0.58 | 1.19 | 49.08 | 50.42 | 48.89 | 555747 |
| 1711578900 | 48.84 | 2.41 | 5.19 | 46.91 | 48.86 | 46.71 | 395181 |
| 1711492500 | 46.43 | -0.58 | -1.23 | 47.62 | 47.67 | 46.045 | 289045 |
| 1711406100 | 47.01 | -0.66 | -1.38 | 47.93 | 48.72 | 46.8 | 303228 |
| 1711146900 | 47.67 | -1.13 | -2.32 | 49.42 | 49.57 | 47.61 | 310788 |
| 1711060500 | 48.8 | 0.27 | 0.56 | 48.29 | 50.13 | 48.22 | 709682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
