Semler Scientific Inc (6FA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.5 | -11.3636363636 | 66 | 78 | 55 | 2394 | 62.09625668 | DE |
| 4 | -3 | -4.87804878049 | 61.5 | 78 | 51 | 1995 | 59.860162 | DE |
| 12 | 36.9 | 170.833333333 | 21.6 | 78 | 20 | 1632 | 49.53180641 | DE |
| 26 | 24.5 | 72.0588235294 | 34 | 78 | 19.7 | 1173 | 41.79094274 | DE |
| 52 | 17.9 | 44.0886699507 | 40.6 | 78 | 19.3 | 941 | 39.27594392 | DE |
| 156 | 34.1 | 139.754098361 | 24.4 | 78 | 19.3 | 792 | 39.04791306 | DE |
| 260 | 34.1 | 139.754098361 | 24.4 | 78 | 19.3 | 792 | 39.04791306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 60 | 1 | 1.69 | 60 | 61.5 | 55 | 4510 |
| 1734643620 | 59 | -4 | -6.35 | 65 | 66 | 59 | 3079 |
| 1734557220 | 63 | -6.5 | -9.35 | 68 | 71 | 62.5 | 2128 |
| 1734470820 | 69.5 | -0.5 | -0.71 | 73.5 | 78 | 69.5 | 1454 |
| 1734384420 | 70 | 5 | 7.69 | 66 | 73 | 66 | 797 |
| 1734125220 | 65 | -2 | -2.99 | 69 | 69 | 65 | 524 |
| 1734038820 | 67 | 6.5 | 10.74 | 60.5 | 69.5 | 60.5 | 4033 |
| 1733952420 | 60.5 | 3.5 | 6.14 | 57 | 60.5 | 57 | 673 |
| 1733866020 | 57 | -1.5 | -2.56 | 56.5 | 60 | 56.5 | 1820 |
| 1733779620 | 58.5 | 0.5 | 0.86 | 58 | 60 | 57 | 345 |
| 1733520420 | 58 | 2.5 | 4.50 | 55.5 | 60 | 55.5 | 706 |
| 1733434020 | 55.5 | -3.5 | -5.93 | 67 | 67 | 54.5 | 2366 |
| 1733347620 | 59 | -1 | -1.67 | 61 | 61 | 56 | 1588 |
| 1733261220 | 60 | 2 | 3.45 | 57.5 | 60.5 | 56 | 3163 |
| 1733174820 | 58 | 3 | 5.45 | 55 | 58 | 54.5 | 751 |
| 1732915620 | 55 | -1.5 | -2.65 | 58 | 61 | 54.5 | 560 |
| 1732829220 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1732742820 | 56.5 | 3.5 | 6.60 | 51 | 57 | 51 | 1371 |
| 1732656420 | 53 | -5.5 | -9.40 | 57.5 | 58 | 52.5 | 3782 |
| 1732570020 | 58.5 | -3.5 | -5.65 | 61.5 | 75 | 58.5 | 4251 |
| 1732310820 | 62 | -1 | -1.59 | 67 | 68 | 59 | 3371 |
| 1732224420 | 63 | 7.5 | 13.51 | 65 | 74.5 | 58 | 10725 |
| 1732138020 | 55.5 | 12.1 | 27.88 | 43 | 58.5 | 43 | 5036 |
| 1732051620 | 43.4 | -1.6 | -3.56 | 46 | 47.8 | 41.6 | 1881 |
| 1731965220 | 45 | 1.6 | 3.69 | 43 | 48 | 42.799999 | 678 |
| 1731705960 | 43.4 | -0.4 | -0.91 | 43.2 | 46 | 43.2 | 426 |
| 1731619560 | 43.8 | -2.6 | -5.60 | 45.8 | 47.4 | 43.8 | 408 |
| 1731533160 | 46.4 | -3.6 | -7.20 | 50 | 51.5 | 46.4 | 455 |
| 1731446820 | 50 | 0.8 | 1.63 | 50.5 | 55.5 | 46 | 1502 |
| 1731360420 | 49.2 | 11.6 | 30.85 | 39.799999 | 51 | 39.4 | 5278 |
| 1731101220 | 37.6 | 2.6 | 7.43 | 35.6 | 37.6 | 34.6 | 1204 |
| 1731014760 | 35 | -2.4 | -6.42 | 37.799999 | 37.799999 | 35 | 2003 |
| 1730928360 | 37.4 | 2.2 | 6.25 | 37.4 | 41 | 36 | 1873 |
| 1730841960 | 35.2 | 7.6 | 27.54 | 28.4 | 35.799999 | 28.4 | 2223 |
| 1730755560 | 27.6 | -0.8 | -2.82 | 27.8 | 27.8 | 26.8 | 1074 |
| 1730496360 | 28.4 | 0.6 | 2.16 | 27.4 | 29.2 | 27.4 | 197 |
| 1730409960 | 27.8 | -1 | -3.47 | 29.8 | 29.8 | 27.8 | 1085 |
| 1730323560 | 28.8 | 0 | 0.00 | 28.6 | 29.2 | 27.4 | 280 |
| 1730237160 | 28.8 | 2 | 7.46 | 27.6 | 30.2 | 26.6 | 1419 |
| 1730150760 | 26.8 | 0.6 | 2.29 | 25.6 | 27.4 | 25.6 | 193 |
| 1729888020 | 26.2 | 1 | 3.97 | 25.8 | 26.2 | 25.8 | 56 |
| 1729801560 | 25.2 | 0.6 | 2.44 | 24.2 | 25.4 | 23.8 | 1040 |
| 1729715160 | 24.6 | 0 | 0.00 | 25.4 | 25.4 | 24.4 | 313 |
| 1729628760 | 24.6 | -0.4 | -1.60 | 24.6 | 24.6 | 24.6 | 53 |
| 1729542360 | 25 | 0.6 | 2.46 | 25.2 | 25.2 | 24.8 | 537 |
| 1729283160 | 24.4 | 0.2 | 0.83 | 24.2 | 24.8 | 23.8 | 1660 |
| 1729196760 | 24.2 | -0.8 | -3.20 | 25 | 25.6 | 24.2 | 535 |
| 1729110360 | 25 | 0.8 | 3.31 | 24.8 | 25 | 24.8 | 57 |
| 1729023960 | 24.2 | -0.6 | -2.42 | 25 | 25.4 | 24 | 1358 |
| 1728937620 | 24.8 | -1.2 | -4.62 | 24.8 | 26.4 | 24.8 | 1593 |
| 1728678360 | 26 | 2.4 | 10.17 | 23.4 | 26 | 23.4 | 1239 |
| 1728591960 | 23.6 | -1 | -4.07 | 23.6 | 23.6 | 23.6 | 100 |
| 1728505560 | 24.6 | 1.6 | 6.96 | 23.8 | 24.6 | 23.4 | 645 |
| 1728419160 | 23 | 0 | 0.00 | 22.8 | 23 | 22.8 | 1470 |
| 1728332760 | 23 | 0.2 | 0.88 | 23 | 23 | 21.2 | 2900 |
| 1728073560 | 22.8 | 2.8 | 14.00 | 21.6 | 22.8 | 21.6 | 122 |
| 1727987220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1727900820 | 20 | -0.6 | -2.91 | 20 | 20 | 20 | 1 |
| 1727814420 | 20.6 | -0.8 | -3.74 | 21.399999 | 21.399999 | 20.2 | 1088 |
| 1727728020 | 21.399999 | -0.6 | -2.73 | 21.6 | 21.6 | 21.399999 | 678 |
| 1727468760 | 22 | 1.4 | 6.80 | 22 | 22.8 | 21.399999 | 2311 |
| 1727382360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727295960 | 20.6 | 0.8 | 4.04 | 20.6 | 20.6 | 20.6 | 30 |
| 1727209560 | 19.8 | -0.2 | -1.00 | 19.8 | 20.2 | 19.7 | 476 |
| 1727123160 | 20 | -1.4 | -6.54 | 21.2 | 21.2 | 19.899999 | 966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
