Semler Scientific Inc (6FA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 25.8 | 0.2 | 0.78 | 25.8 | 26.4 | 25.2 | 335 |
| 1724358420 | 25.6 | -0.6 | -2.29 | 26 | 26 | 25.6 | 301 |
| 1724271960 | 26.2 | 0.2 | 0.77 | 26.2 | 26.2 | 26.2 | 71 |
| 1724185560 | 26 | 0.2 | 0.78 | 26 | 26 | 26 | 25 |
| 1724099220 | 25.8 | -0.8 | -3.01 | 26.2 | 26.6 | 25.8 | 329 |
| 1723840020 | 26.6 | 0.2 | 0.76 | 26.4 | 26.6 | 26.4 | 178 |
| 1723753620 | 26.4 | 1 | 3.94 | 25.8 | 26.4 | 25.4 | 455 |
| 1723667160 | 25.4 | 0 | 0.00 | 25 | 25.4 | 25 | 71 |
| 1723580760 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1723494360 | 25.4 | -0.8 | -3.05 | 25.6 | 25.6 | 25.4 | 93 |
| 1723235220 | 26.2 | 0.4 | 1.55 | 26.4 | 26.4 | 26.2 | 262 |
| 1723148820 | 25.8 | 1.8 | 7.50 | 23.6 | 25.8 | 23.6 | 306 |
| 1723062360 | 24 | -0.4 | -1.64 | 25.6 | 26 | 24 | 202 |
| 1722975960 | 24.4 | 0.2 | 0.83 | 24.2 | 25.4 | 22.8 | 1548 |
| 1722889620 | 24.2 | -2.8 | -10.37 | 25 | 25 | 20 | 5496 |
| 1722630360 | 27 | -1 | -3.57 | 28.2 | 28.8 | 27 | 738 |
| 1722544020 | 28 | -2.8 | -9.09 | 31 | 31 | 27.8 | 675 |
| 1722457560 | 30.8 | 0.2 | 0.65 | 31.6 | 31.6 | 30.8 | 208 |
| 1722371220 | 30.6 | 0.4 | 1.32 | 31.2 | 31.2 | 30 | 617 |
| 1722284760 | 30.2 | -0.4 | -1.31 | 31.2 | 32.6 | 30 | 3542 |
| 1722025620 | 30.6 | 0.6 | 2.00 | 30 | 31.8 | 30 | 739 |
| 1721939160 | 30 | -0.6 | -1.96 | 30.4 | 30.4 | 29.4 | 540 |
| 1721852820 | 30.6 | -1 | -3.16 | 30.8 | 30.8 | 30.4 | 1110 |
| 1721766420 | 31.6 | 0.4 | 1.28 | 31.8 | 31.8 | 31 | 2372 |
| 1721679960 | 31.2 | 0.2 | 0.65 | 31 | 31.4 | 30.4 | 924 |
| 1721420760 | 31 | 0.4 | 1.31 | 31.2 | 31.2 | 30.6 | 340 |
| 1721334360 | 30.6 | -2 | -6.13 | 32.4 | 32.4 | 30.6 | 188 |
| 1721248020 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 31.8 | 470 |
| 1721161560 | 32.6 | 0.8 | 2.52 | 31.8 | 32.799999 | 31.8 | 2778 |
| 1721075160 | 31.8 | 1.2 | 3.92 | 30.4 | 34 | 30.4 | 1106 |
| 1720815960 | 30.6 | -0.6 | -1.92 | 31.4 | 31.4 | 30.6 | 205 |
| 1720729560 | 31.2 | 1.4 | 4.70 | 29.6 | 31.2 | 29.6 | 260 |
| 1720643220 | 29.8 | -1.4 | -4.49 | 30 | 30 | 29.8 | 140 |
| 1720556760 | 31.2 | 1.8 | 6.12 | 29 | 31.2 | 29 | 1124 |
| 1720470360 | 29.4 | 0 | 0.00 | 29.6 | 30.4 | 29 | 321 |
| 1720211220 | 29.4 | -0.6 | -2.00 | 30.2 | 30.2 | 27 | 1201 |
| 1720124820 | 30 | -0.6 | -1.96 | 30.6 | 30.6 | 30 | 180 |
| 1720038420 | 30.6 | 0.2 | 0.66 | 30.2 | 30.6 | 29.2 | 2320 |
| 1719952020 | 30.4 | -0.6 | -1.94 | 31.4 | 31.6 | 29.2 | 1051 |
| 1719865620 | 31 | -1.6 | -4.91 | 32.799999 | 33.6 | 30.6 | 487 |
| 1719606420 | 32.6 | 0.4 | 1.24 | 32.799999 | 35.799999 | 32.6 | 888 |
| 1719520020 | 32.2 | 0.6 | 1.90 | 32.2 | 32.2 | 32.2 | 759 |
| 1719433620 | 31.6 | -2.8 | -8.14 | 34.6 | 34.6 | 31.6 | 213 |
| 1719347160 | 34.4 | 2.2 | 6.83 | 31.6 | 34.6 | 31.6 | 343 |
| 1719260820 | 32.2 | -0.2 | -0.62 | 34 | 34.2 | 31.4 | 3514 |
| 1719001620 | 32.4 | -0.6 | -1.82 | 33.2 | 33.2 | 32.4 | 343 |
| 1718915160 | 33 | -2.2 | -6.25 | 36.4 | 36.4 | 31.8 | 2244 |
| 1718828820 | 35.2 | 0.6 | 1.73 | 35.2 | 35.2 | 35.2 | 68 |
| 1718742360 | 34.6 | -1 | -2.81 | 36 | 36.799999 | 33.2 | 1784 |
| 1718656020 | 35.6 | 0 | 0.00 | 36.2 | 36.799999 | 33 | 2317 |
| 1718396820 | 35.6 | -0.4 | -1.11 | 36.4 | 37.2 | 35 | 1118 |
| 1718310420 | 36 | -1.8 | -4.76 | 38.2 | 40.4 | 34.799999 | 1274 |
| 1718224020 | 37.799999 | 0.2 | 0.53 | 39 | 42.6 | 35.799999 | 4557 |
| 1718137620 | 37.6 | 3 | 8.67 | 35 | 38.799999 | 32.2 | 5673 |
| 1718051220 | 34.6 | 5 | 16.89 | 30.6 | 36.2 | 30.4 | 3643 |
| 1717792020 | 29.6 | 2.6 | 9.63 | 26.8 | 30 | 26.6 | 3494 |
| 1717705620 | 27 | 0.4 | 1.50 | 27.4 | 27.6 | 26.8 | 1129 |
| 1717619220 | 26.6 | 0.4 | 1.53 | 26.4 | 27.8 | 25.6 | 1748 |
| 1717532820 | 26.2 | 0.2 | 0.77 | 25.2 | 26.6 | 24.8 | 736 |
| 1717446420 | 26 | -1.2 | -4.41 | 27.4 | 30.2 | 26 | 1758 |
| 1717187220 | 27.2 | 0.8 | 3.03 | 27.2 | 28.6 | 27.2 | 599 |
| 1717100820 | 26.4 | -3.8 | -12.58 | 30.6 | 31 | 26.4 | 2990 |
| 1717014420 | 30.2 | 3.2 | 11.85 | 30.2 | 33 | 28 | 4599 |
| 1716928020 | 27 | 6 | 28.57 | 25.4 | 29.2 | 24.6 | 2694 |
| 1716841620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1716582420 | 21 | -0.4 | -1.87 | 21 | 21 | 21 | 135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
