Asensus Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 21, 2024	0.35	0.35	0.35	0.35	0.35	0.64%	4,001,321
Aug 20, 2024	0.29	0.35	0.29	0.35	0.35	15.62%	22,151,249
Aug 19, 2024	0.30	0.30	0.30	0.30	0.30	0.98%	1,114,767
Aug 16, 2024	0.29	0.30	0.29	0.30	0.30	3.71%	1,060,246
Aug 15, 2024	0.28	0.29	0.28	0.29	0.29	1.96%	1,823,625
Aug 14, 2024	0.31	0.32	0.17	0.28	0.28	-12.53%	7,949,142
Aug 13, 2024	0.32	0.32	0.32	0.32	0.32	-0.03%	696,409
Aug 12, 2024	0.31	0.32	0.31	0.32	0.32	1.78%	839,226
Aug 9, 2024	0.32	0.32	0.31	0.31	0.31	-0.13%	1,342,921
Aug 8, 2024	0.31	0.32	0.31	0.32	0.32	0.06%	1,011,211
Aug 7, 2024	0.32	0.32	0.31	0.31	0.31	-1.81%	4,024,651
Aug 6, 2024	0.32	0.33	0.31	0.32	0.32	0.16%	1,917,043
Aug 5, 2024	0.31	0.32	0.31	0.32	0.32	0.31%	1,706,291
Aug 2, 2024	0.33	0.33	0.32	0.32	0.32	-3.77%	2,087,313
Aug 1, 2024	0.33	0.34	0.33	0.33	0.33	-0.57%	2,664,085
Jul 31, 2024	0.34	0.34	0.33	0.33	0.33	-1.19%	1,855,557
Jul 30, 2024	0.34	0.34	0.34	0.34	0.34	-0.15%	1,188,699
Jul 29, 2024	0.34	0.34	0.34	0.34	0.34	-0.32%	1,432,060
Jul 26, 2024	0.34	0.34	0.34	0.34	0.34	0.50%	633,912
Jul 25, 2024	0.34	0.34	0.34	0.34	0.34	-0.21%	686,832
Jul 24, 2024	0.34	0.34	0.34	0.34	0.34	-0.24%	2,607,765
Jul 23, 2024	0.34	0.34	0.34	0.34	0.34	-0.18%	2,164,395
Jul 22, 2024	0.34	0.34	0.34	0.34	0.34	-	999,271
Jul 19, 2024	0.34	0.34	0.34	0.34	0.34	1.04%	1,378,090
Jul 18, 2024	0.34	0.34	0.34	0.34	0.34	-1.03%	1,481,776
Jul 17, 2024	0.34	0.34	0.34	0.34	0.34	0.12%	995,964
Jul 16, 2024	0.34	0.34	0.34	0.34	0.34	0.30%	846,810
Jul 15, 2024	0.34	0.34	0.34	0.34	0.34	-0.21%	2,146,564
Jul 12, 2024	0.34	0.34	0.34	0.34	0.34	0.27%	1,504,224
Jul 11, 2024	0.33	0.34	0.33	0.34	0.34	0.93%	2,607,177
Jul 10, 2024	0.34	0.34	0.33	0.33	0.33	-0.24%	3,085,250
Jul 9, 2024	0.34	0.34	0.33	0.34	0.34	-0.27%	2,192,912
Jul 8, 2024	0.34	0.34	0.33	0.34	0.34	-0.21%	1,427,398
Jul 5, 2024	0.34	0.34	0.33	0.34	0.34	0.48%	1,732,434
Jul 3, 2024	0.33	0.34	0.33	0.34	0.34	1.24%	937,139
Jul 2, 2024	0.33	0.34	0.33	0.33	0.33	-1.04%	1,687,030
Jul 1, 2024	0.33	0.34	0.33	0.34	0.34	0.60%	1,334,333
Jun 28, 2024	0.33	0.33	0.33	0.33	0.33	1.03%	1,650,992
Jun 27, 2024	0.33	0.33	0.33	0.33	0.33	-0.78%	3,172,331
Jun 26, 2024	0.33	0.33	0.33	0.33	0.33	1.56%	3,089,868
Jun 25, 2024	0.32	0.33	0.32	0.33	0.33	0.96%	3,593,451
Jun 24, 2024	0.32	0.33	0.32	0.32	0.32	-1.52%	1,606,168
Jun 21, 2024	0.32	0.33	0.32	0.33	0.33	1.48%	4,604,679
Jun 20, 2024	0.33	0.33	0.32	0.32	0.32	-0.64%	3,283,124
Jun 18, 2024	0.33	0.33	0.33	0.33	0.33	-1.78%	3,333,701
Jun 17, 2024	0.33	0.34	0.33	0.33	0.33	0.67%	1,873,087
Jun 14, 2024	0.33	0.33	0.33	0.33	0.33	-	3,220,477
Jun 13, 2024	0.33	0.33	0.33	0.33	0.33	-0.15%	2,592,040
Jun 12, 2024	0.33	0.33	0.33	0.33	0.33	0.15%	4,455,236
Jun 11, 2024	0.33	0.33	0.33	0.33	0.33	-0.81%	6,557,754
Jun 10, 2024	0.33	0.34	0.33	0.33	0.33	0.21%	8,644,401
Jun 7, 2024	0.33	0.34	0.33	0.33	0.33	41.40%	36,172,528
Jun 6, 2024	0.23	0.24	0.23	0.23	0.23	1.29%	674,641
Jun 5, 2024	0.24	0.24	0.23	0.23	0.23	-1.70%	680,730
Jun 4, 2024	0.23	0.24	0.23	0.24	0.24	3.69%	1,256,661
Jun 3, 2024	0.22	0.23	0.22	0.23	0.23	2.66%	1,357,499
May 31, 2024	0.23	0.23	0.22	0.22	0.22	-3.78%	1,146,427
May 30, 2024	0.23	0.24	0.23	0.23	0.23	-2.91%	753,134
May 29, 2024	0.24	0.24	0.24	0.24	0.24	0.89%	587,901
May 28, 2024	0.24	0.24	0.23	0.24	0.24	-2.49%	1,202,189
May 24, 2024	0.25	0.25	0.24	0.24	0.24	-1.39%	1,012,512
May 23, 2024	0.25	0.25	0.24	0.24	0.24	-	532,141
May 22, 2024	0.25	0.26	0.24	0.24	0.24	-1.45%	884,374
May 21, 2024	0.25	0.25	0.25	0.25	0.25	-0.80%	767,748
May 20, 2024	0.26	0.26	0.24	0.25	0.25	-3.85%	1,248,825
May 17, 2024	0.28	0.28	0.26	0.26	0.26	-0.57%	1,516,550
May 16, 2024	0.25	0.27	0.25	0.26	0.26	1.83%	787,835
May 15, 2024	0.26	0.27	0.25	0.26	0.26	-7.92%	1,387,039
May 14, 2024	0.26	0.29	0.26	0.28	0.28	5.84%	1,406,460
May 13, 2024	0.27	0.27	0.26	0.26	0.26	-2.52%	916,901
May 10, 2024	0.27	0.27	0.26	0.27	0.27	3.17%	754,569
May 9, 2024	0.26	0.27	0.26	0.26	0.26	3.80%	937,228
May 8, 2024	0.25	0.26	0.25	0.25	0.25	0.96%	632,179
May 7, 2024	0.24	0.27	0.24	0.25	0.25	2.63%	1,136,555
May 6, 2024	0.25	0.25	0.24	0.24	0.24	1.08%	682,922
May 3, 2024	0.24	0.25	0.24	0.24	0.24	-1.63%	937,036
May 2, 2024	0.24	0.25	0.24	0.25	0.25	2.64%	799,524
May 1, 2024	0.24	0.25	0.23	0.24	0.24	-3.20%	1,140,137
Apr 30, 2024	0.24	0.25	0.24	0.25	0.25	-1.36%	812,017
Apr 29, 2024	0.25	0.26	0.25	0.25	0.25	0.40%	688,115
Apr 26, 2024	0.24	0.25	0.24	0.25	0.25	3.32%	610,940
Apr 25, 2024	0.24	0.25	0.24	0.24	0.24	-0.82%	1,477,813
Apr 24, 2024	0.25	0.25	0.24	0.24	0.24	-2.41%	1,105,403
Apr 23, 2024	0.25	0.26	0.25	0.25	0.25	-0.40%	1,203,148
Apr 22, 2024	0.26	0.26	0.25	0.25	0.25	-	912,552
Apr 19, 2024	0.25	0.26	0.25	0.25	0.25	-1.07%	1,122,778
Apr 18, 2024	0.25	0.26	0.25	0.25	0.25	-2.81%	964,154
Apr 17, 2024	0.27	0.27	0.25	0.26	0.26	-0.38%	1,391,261
Apr 16, 2024	0.27	0.27	0.25	0.26	0.26	-5.09%	1,823,986
Apr 15, 2024	0.28	0.28	0.26	0.28	0.28	1.48%	1,640,174
Apr 12, 2024	0.28	0.28	0.27	0.27	0.27	-2.55%	1,349,126
Apr 11, 2024	0.27	0.28	0.27	0.28	0.28	1.16%	1,756,519
Apr 10, 2024	0.27	0.28	0.27	0.27	0.27	2.27%	1,879,801
Apr 9, 2024	0.27	0.28	0.27	0.27	0.27	1.36%	2,428,934
Apr 8, 2024	0.26	0.27	0.26	0.27	0.27	-0.67%	1,413,538
Apr 5, 2024	0.27	0.27	0.26	0.27	0.27	-1.11%	1,950,898
Apr 4, 2024	0.29	0.29	0.26	0.27	0.27	-5.26%	4,811,542
Apr 3, 2024	0.28	0.29	0.26	0.29	0.29	33.55%	19,380,577
Apr 2, 2024	0.22	0.22	0.21	0.21	0.21	-3.00%	1,961,952