Cutera Inc (CUTR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0171 | 4.06175771971 | 0.421 | 0.479999 | 0.3949 | 184968 | 0.42220561 | CS |
| 4 | -0.1239 | -22.0462633452 | 0.562 | 0.5715 | 0.3601 | 351849 | 0.43842943 | CS |
| 12 | 0.0581 | 15.2894736842 | 0.38 | 0.97 | 0.2807 | 785022 | 0.51015176 | CS |
| 26 | -0.7219 | -62.2327586207 | 1.16 | 1.24 | 0.2807 | 553451 | 0.58528761 | CS |
| 52 | -2.1519 | -83.0849420849 | 2.59 | 3.0995 | 0.2807 | 674904 | 1.43138811 | CS |
| 156 | -36.5019 | -98.8140227396 | 36.94 | 74.38 | 0.2807 | 720395 | 14.04284355 | CS |
| 260 | -28.0419 | -98.4617275281 | 28.48 | 74.38 | 0.2807 | 510551 | 16.22780252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.4381 | 0.011 | 2.58 | 0.416 | 0.45 | 0.4028 | 91323 |
| 1738625700 | 0.4271 | -0.0002 | -0.05 | 0.449 | 0.4599 | 0.4166 | 251981 |
| 1738366500 | 0.4273 | 0.0142 | 3.44 | 0.405101 | 0.4368 | 0.405101 | 164376 |
| 1738280100 | 0.4131 | -0.0009 | -0.22 | 0.4249 | 0.4497 | 0.4 | 110175 |
| 1738193700 | 0.414 | -0.0158 | -3.68 | 0.421 | 0.479999 | 0.3948999 | 306985 |
| 1738107300 | 0.4298 | -0.0232 | -5.12 | 0.4394 | 0.4495 | 0.4213 | 63879 |
| 1738020900 | 0.453 | -0.012 | -2.58 | 0.457 | 0.4949 | 0.4161 | 200807 |
| 1737761700 | 0.465 | -0.002 | -0.43 | 0.431 | 0.4995 | 0.431 | 109725 |
| 1737675300 | 0.467 | 0 | 0.00 | 0.467 | 0.467 | 0.467 | 0 |
| 1737588900 | 0.467 | -0.023 | -4.69 | 0.4821 | 0.4985 | 0.4607 | 194966 |
| 1737502500 | 0.49 | 0.013 | 2.73 | 0.4835 | 0.4998 | 0.45 | 301593 |
| 1737156900 | 0.477 | 0.0767 | 19.16 | 0.39 | 0.477 | 0.39 | 555012 |
| 1737070500 | 0.4003 | -0.0048 | -1.18 | 0.3929 | 0.42 | 0.39 | 137103 |
| 1736984100 | 0.4051 | 0.0021 | 0.52 | 0.3861 | 0.4237 | 0.3861 | 207190 |
| 1736897700 | 0.403 | 0.0016 | 0.40 | 0.4099999 | 0.439899 | 0.3888 | 232697 |
| 1736811300 | 0.4014 | -0.0586 | -12.74 | 0.444 | 0.48 | 0.3600999 | 1135520 |
| 1736552100 | 0.46 | 0.0099 | 2.20 | 0.462 | 0.4999 | 0.4501 | 729637 |
| 1736379300 | 0.4501 | -0.1184 | -20.83 | 0.562 | 0.5715 | 0.4099999 | 1188468 |
| 1736292900 | 0.5685 | -0.0513 | -8.28 | 0.6399 | 0.7477 | 0.5191 | 3091145 |
| 1736206500 | 0.6198 | 0.1358 | 28.06 | 0.55 | 0.97 | 0.5031 | 19534150 |
| 1735947300 | 0.484 | 0.094 | 24.10 | 0.4099999 | 0.52 | 0.4 | 2292009 |
| 1735860900 | 0.39 | 0.0371 | 10.51 | 0.3598 | 0.4 | 0.3502 | 373839 |
| 1735688100 | 0.3529 | 0.0051 | 1.47 | 0.35 | 0.37 | 0.3411 | 549618 |
| 1735601700 | 0.3478 | 0.0198 | 6.04 | 0.3224 | 0.3549 | 0.31 | 536947 |
| 1735342500 | 0.328 | 0.0091 | 2.85 | 0.3013 | 0.3328999 | 0.3013 | 596290 |
| 1735256100 | 0.3189 | -0.0095 | -2.89 | 0.32 | 0.3486 | 0.3111 | 561551 |
| 1735077840 | 0.3284 | 0.0011 | 0.34 | 0.3251 | 0.3328999 | 0.3201 | 152065 |
| 1734996900 | 0.3273 | -0.0364 | -10.01 | 0.37 | 0.37 | 0.323 | 313349 |
| 1734737700 | 0.3637 | 0.0137 | 3.91 | 0.341 | 0.3709 | 0.34 | 270786 |
| 1734651300 | 0.35 | -0.0158 | -4.32 | 0.36 | 0.3897 | 0.3346 | 187031 |
| 1734564900 | 0.3658 | 0.0117 | 3.30 | 0.3449999 | 0.3847999 | 0.3378 | 299571 |
| 1734478500 | 0.3541 | -0.0001 | -0.03 | 0.3436 | 0.3698 | 0.33961 | 146767 |
| 1734392100 | 0.3542 | -0.0049 | -1.36 | 0.373 | 0.385 | 0.3384 | 206587 |
| 1734132900 | 0.3590999 | 0.0010999 | 0.31 | 0.35 | 0.3590999 | 0.3256 | 209201 |
| 1734046500 | 0.358 | -0.002 | -0.56 | 0.386 | 0.4 | 0.351 | 227467 |
| 1733960100 | 0.36 | -0.0256 | -6.64 | 0.3888 | 0.3891 | 0.354 | 264334 |
| 1733873700 | 0.3856 | 0.0156 | 4.22 | 0.37 | 0.4297 | 0.3615 | 225505 |
| 1733787300 | 0.37 | -0.0198 | -5.08 | 0.3898 | 0.4099 | 0.3671 | 188006 |
| 1733528100 | 0.3898 | -0.0058 | -1.47 | 0.386 | 0.433 | 0.3801 | 235913 |
| 1733441700 | 0.3956 | -0.0343 | -7.98 | 0.427 | 0.4394 | 0.3946 | 216629 |
| 1733355300 | 0.4299 | 0.0204001 | 4.98 | 0.402 | 0.4299 | 0.400001 | 173522 |
| 1733268900 | 0.4094999 | -0.0278 | -6.36 | 0.447 | 0.47449 | 0.401 | 165408 |
| 1733182500 | 0.4373 | -0.0496 | -10.19 | 0.499 | 0.499 | 0.4131 | 397018 |
| 1732917840 | 0.4869 | 0.0299 | 6.54 | 0.5 | 0.5 | 0.4609 | 517954 |
| 1732750500 | 0.457 | 0.065 | 16.58 | 0.4 | 0.4786 | 0.3845 | 590736 |
| 1732664100 | 0.392 | 0.0664 | 20.39 | 0.33 | 0.4073 | 0.33 | 989262 |
| 1732577700 | 0.3256 | 0.009 | 2.84 | 0.303 | 0.334 | 0.303 | 313886 |
| 1732318500 | 0.3166 | 0.0006 | 0.19 | 0.31 | 0.325 | 0.306901 | 348557 |
| 1732232100 | 0.316 | 0.0137 | 4.53 | 0.2932 | 0.3197999 | 0.2844999 | 324515 |
| 1732145700 | 0.3023 | -0.0004 | -0.13 | 0.3027 | 0.3075 | 0.2812 | 361346 |
| 1732059300 | 0.3027 | 0.0167001 | 5.84 | 0.2849999 | 0.3114 | 0.2819999 | 247688 |
| 1731972900 | 0.2859999 | -0.038 | -11.73 | 0.324 | 0.324 | 0.2807 | 584853 |
| 1731713700 | 0.324 | -0.007 | -2.11 | 0.327 | 0.331 | 0.3101999 | 279848 |
| 1731627300 | 0.331 | -0.0241 | -6.79 | 0.3551 | 0.3699 | 0.3164 | 482011 |
| 1731540900 | 0.3551 | -0.0312 | -8.08 | 0.38 | 0.399 | 0.3551 | 390853 |
| 1731454500 | 0.3863 | -0.0027 | -0.69 | 0.3769 | 0.3999 | 0.36675 | 441275 |
| 1731368100 | 0.389 | 0.0005 | 0.13 | 0.3885 | 0.4527 | 0.384501 | 669984 |
| 1731108900 | 0.3885 | -0.1166 | -23.08 | 0.5051 | 0.5203 | 0.3563 | 2175643 |
| 1731022500 | 0.5051 | -0.0707 | -12.28 | 0.5714 | 0.5816 | 0.5006 | 870740 |
| 1730936100 | 0.5758 | -0.0191 | -3.21 | 0.6 | 0.6298 | 0.5689999 | 196527 |
| 1730849700 | 0.5949 | 0.0369 | 6.61 | 0.594 | 0.608 | 0.5605 | 128497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
