Penumbra Inc (P2NB34)
BOV
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 | -2.51 | -4.73942598187 | 52.96 | 52.96 | 50.16 | 82 | 51.76 | DR |
| 4 | -1.55 | -2.98076923077 | 52 | 58.09 | 50.04 | 101 | 52.80810364 | DR |
| 12 | 1.15 | 2.33265720081 | 49.3 | 58.09 | 49.25 | 106 | 52.23284207 | DR |
| 26 | 19.54 | 63.2157877709 | 30.91 | 58.09 | 30.91 | 104 | 51.8592921 | DR |
| 52 | 14.65 | 40.9217877095 | 35.8 | 58.09 | 30.91 | 102 | 51.58279691 | DR |
| 156 | 16.05 | 46.6569767442 | 34.4 | 58.09 | 20.39 | 276 | 46.95806936 | DR |
| 260 | 16.05 | 46.6569767442 | 34.4 | 58.09 | 20.39 | 276 | 46.95806936 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 50.45 | -0.25 | -0.49 | 50.45 | 50.45 | 50.45 | 90 |
| 1738790940 | 50.7 | 0.54 | 1.08 | 50.7 | 50.7 | 50.7 | 40 |
| 1738704600 | 50.16 | -1.24 | -2.41 | 50.16 | 50.16 | 50.16 | 80 |
| 1738618200 | 51.4 | -0.9 | -1.72 | 51.4 | 51.4 | 51.4 | 80 |
| 1738358940 | 52.3 | -0.66 | -1.25 | 52.3 | 52.3 | 52.3 | 80 |
| 1738272540 | 52.96 | 0.96 | 1.85 | 52.96 | 52.96 | 52.96 | 130 |
| 1738186200 | 52 | -1.55 | -2.89 | 52 | 52 | 52 | 110 |
| 1738099740 | 53.55 | -0.97 | -1.78 | 53.55 | 53.55 | 53.55 | 130 |
| 1738013340 | 54.52 | 0.98 | 1.83 | 54.52 | 54.52 | 54.52 | 180 |
| 1737754200 | 53.54 | -0.04 | -0.07 | 53.54 | 53.54 | 53.54 | 100 |
| 1737667740 | 53.58 | -0.07 | -0.13 | 53.58 | 53.58 | 53.58 | 10 |
| 1737581400 | 53.65 | 0 | 0.00 | 53.65 | 53.65 | 53.65 | 0 |
| 1737495000 | 53.65 | 0.75 | 1.42 | 58.09 | 58.09 | 53.65 | 204 |
| 1737408600 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1737149400 | 52.9 | 0.06 | 0.11 | 52.9 | 52.9 | 52.9 | 20 |
| 1737062940 | 52.84 | 0.68 | 1.30 | 52.84 | 52.84 | 52.84 | 170 |
| 1736976540 | 52.16 | 1.89 | 3.76 | 52.16 | 52.16 | 52.16 | 30 |
| 1736890140 | 50.27 | 0.23 | 0.46 | 50.27 | 50.27 | 50.27 | 70 |
| 1736803740 | 50.04 | -1.96 | -3.77 | 50.04 | 50.04 | 50.04 | 20 |
| 1736544540 | 52 | -0.07 | -0.13 | 52 | 52 | 52 | 110 |
| 1736458140 | 52.07 | 0 | 0.00 | 52.07 | 52.07 | 52.07 | 0 |
| 1736371740 | 52.07 | -0.23 | -0.44 | 52.07 | 52.07 | 52.07 | 250 |
| 1736285400 | 52.3 | 0.8 | 1.55 | 52.3 | 52.3 | 52.3 | 190 |
| 1736198940 | 51.5 | 1.45 | 2.90 | 51.45 | 51.5 | 51.45 | 171 |
| 1735939740 | 50.05 | 0.72 | 1.46 | 50.05 | 50.05 | 50.05 | 40 |
| 1735853400 | 49.33 | 0 | 0.00 | 49.33 | 49.33 | 49.33 | 0 |
| 1735594200 | 49.33 | 0.08 | 0.16 | 49.33 | 49.33 | 49.33 | 130 |
| 1735334940 | 49.25 | -0.28 | -0.57 | 49.71 | 49.71 | 49.25 | 61 |
| 1735248600 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1734989400 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1734730200 | 49.53 | -0.12 | -0.24 | 49.53 | 49.53 | 49.53 | 50 |
| 1734643800 | 49.65 | 18.74 | 60.63 | 49.3 | 49.65 | 49.3 | 42 |
| 1734526800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1734440400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1734354000 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1734094800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1734008400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733922000 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733835600 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733749200 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733490000 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733403600 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733317200 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733230800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1733144400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732885200 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732798800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732712400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732626000 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732539600 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732280400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732194000 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1732021200 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1731934800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1731589200 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1731502800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1731416400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1731330000 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1731070800 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
| 1730984400 | 30.91 | 0 | 0.00 | 30.91 | 30.91 | 30.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
