-
5 DAY PERFORMANCE
-4.67% -
1 MONTH PERFORMANCE
-12.15% -
3 MONTH PERFORMANCE
-27.25% -
6 MONTH PERFORMANCE
-49.71% -
YEAR-TO-DATE PERFORMANCE
-69.07% -
1 YEAR PERFORMANCE
-47.90%
908 Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.58 | $3.47 (-3.07%) | $3.63 | $3.44 | 90,374 | $118.19 M |
| 09/27/2024 | $3.70 | $3.63 (-1.89%) | $3.85 | $3.60 | 98,322 | $123.64 M |
| 09/26/2024 | $3.54 | $3.64 (2.82%) | $3.66 | $3.53 | 87,400 | $123.99 M |
| 09/25/2024 | $3.61 | $3.45 (-4.43%) | $3.64 | $3.43 | 227,800 | $117.51 M |
| 09/24/2024 | $3.52 | $3.64 (3.41%) | $3.69 | $3.45 | 109,000 | $123.99 M |
| 09/23/2024 | $3.73 | $3.50 (-6.17%) | $3.73 | $3.49 | 167,601 | $119.22 M |
| 09/20/2024 | $3.81 | $3.68 (-3.41%) | $3.84 | $3.63 | 302,400 | $125.35 M |
| 09/19/2024 | $3.84 | $3.84 (0%) | $3.93 | $3.73 | 141,000 | $130.80 M |
| 09/18/2024 | $3.65 | $3.69 (1.1%) | $3.95 | $3.60 | 181,359 | $125.69 M |
| 09/17/2024 | $3.71 | $3.66 (-1.35%) | $3.76 | $3.53 | 251,100 | $124.67 M |
| 09/16/2024 | $3.61 | $3.64 (0.83%) | $3.82 | $3.55 | 210,000 | $123.99 M |
| 09/13/2024 | $3.52 | $3.60 (2.27%) | $3.64 | $3.51 | 169,635 | $122.62 M |
| 09/12/2024 | $3.51 | $3.47 (-1.14%) | $3.52 | $3.46 | 141,355 | $118.19 M |
| 09/11/2024 | $3.48 | $3.49 (0.29%) | $3.52 | $3.45 | 184,900 | $118.88 M |
| 09/10/2024 | $3.49 | $3.51 (0.57%) | $3.55 | $3.46 | 157,936 | $119.56 M |
| 09/09/2024 | $3.57 | $3.49 (-2.24%) | $3.63 | $3.49 | 149,600 | $118.88 M |
| 09/06/2024 | $3.62 | $3.57 (-1.38%) | $3.65 | $3.51 | 268,410 | $121.60 M |
| 09/05/2024 | $3.72 | $3.63 (-2.42%) | $3.78 | $3.62 | 152,100 | $123.64 M |
| 09/04/2024 | $3.72 | $3.73 (0.27%) | $3.84 | $3.68 | 202,249 | $127.05 M |
| 09/03/2024 | $3.90 | $3.72 (-4.62%) | $3.98 | $3.71 | 353,700 | $126.71 M |
| 08/30/2024 | $3.97 | $3.95 (-0.5%) | $4.02 | $3.92 | 168,000 | $134.54 M |
| 08/29/2024 | $4.01 | $3.96 (-1.25%) | $4.09 | $3.91 | 123,500 | $134.89 M |
| 08/28/2024 | $4.00 | $3.99 (-0.25%) | $4.32 | $3.95 | 194,946 | $135.91 M |
| 08/27/2024 | $4.00 | $4.05 (1.25%) | $4.07 | $3.92 | 480,200 | $137.95 M |
| 08/26/2024 | $4.15 | $4.05 (-2.41%) | $4.15 | $4.03 | 224,200 | $137.95 M |
| 08/23/2024 | $4.10 | $4.11 (0.24%) | $4.19 | $4.02 | 239,900 | $139.99 M |
| 08/22/2024 | $4.23 | $4.04 (-4.49%) | $4.23 | $4.03 | 279,508 | $137.61 M |
| 08/21/2024 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.16 | 292,705 | $143.74 M |
| 08/20/2024 | $4.25 | $4.21 (-0.94%) | $4.36 | $4.15 | 380,800 | $143.40 M |
| 08/19/2024 | $4.21 | $4.26 (1.19%) | $4.30 | $4.15 | 343,418 | $145.10 M |
| 08/16/2024 | $4.31 | $4.18 (-3.02%) | $4.32 | $4.17 | 231,090 | $142.38 M |
| 08/15/2024 | $4.27 | $4.36 (2.11%) | $4.48 | $4.20 | 255,158 | $148.51 M |
| 08/14/2024 | $4.27 | $4.15 (-2.81%) | $4.28 | $4.13 | 148,500 | $141.36 M |
| 08/13/2024 | $4.32 | $4.25 (-1.62%) | $4.34 | $4.24 | 169,214 | $144.76 M |
| 08/12/2024 | $4.37 | $4.25 (-2.75%) | $4.37 | $4.25 | 160,200 | $144.76 M |
| 08/09/2024 | $4.41 | $4.35 (-1.36%) | $4.50 | $4.33 | 128,951 | $148.17 M |
| 08/08/2024 | $4.49 | $4.42 (-1.56%) | $4.54 | $4.35 | 165,700 | $150.55 M |
| 08/07/2024 | $4.79 | $4.40 (-8.14%) | $4.79 | $4.38 | 196,462 | $149.87 M |
| 08/06/2024 | $4.51 | $4.63 (2.66%) | $4.91 | $4.35 | 325,600 | $157.71 M |
| 08/05/2024 | $4.56 | $4.63 (1.54%) | $4.90 | $4.35 | 341,900 | $157.71 M |
| 08/02/2024 | $4.88 | $4.88 (0%) | $5.10 | $4.81 | 203,100 | $159.63 M |
| 08/01/2024 | $5.69 | $5.08 (-10.72%) | $5.84 | $5.04 | 238,585 | $166.17 M |
| 07/31/2024 | $5.61 | $5.69 (1.43%) | $5.93 | $5.48 | 207,033 | $186.12 M |
| 07/30/2024 | $5.49 | $5.56 (1.28%) | $5.62 | $5.28 | 114,442 | $181.87 M |
| 07/29/2024 | $5.82 | $5.43 (-6.7%) | $5.87 | $5.41 | 146,500 | $177.62 M |
| 07/26/2024 | $5.73 | $5.79 (1.05%) | $5.93 | $5.59 | 141,800 | $189.40 M |
| 07/25/2024 | $5.39 | $5.55 (2.97%) | $5.84 | $5.28 | 168,100 | $181.55 M |
| 07/24/2024 | $5.49 | $5.38 (-2%) | $5.67 | $5.35 | 100,707 | $175.98 M |
| 07/23/2024 | $5.47 | $5.58 (2.01%) | $5.70 | $5.42 | 80,400 | $182.53 M |
| 07/22/2024 | $5.44 | $5.54 (1.84%) | $5.54 | $5.27 | 109,059 | $181.22 M |
| 07/19/2024 | $5.78 | $5.39 (-6.75%) | $5.88 | $5.38 | 211,033 | $176.31 M |
| 07/18/2024 | $6.02 | $5.78 (-3.99%) | $6.14 | $5.62 | 202,104 | $189.07 M |
| 07/17/2024 | $6.09 | $6.08 (-0.16%) | $6.30 | $5.90 | 180,091 | $198.88 M |
| 07/16/2024 | $5.62 | $6.17 (9.79%) | $6.22 | $5.62 | 247,395 | $201.83 M |
| 07/15/2024 | $5.39 | $5.53 (2.6%) | $5.62 | $5.33 | 140,065 | $180.89 M |
| 07/12/2024 | $5.44 | $5.32 (-2.21%) | $5.73 | $5.30 | 243,480 | $174.02 M |
| 07/11/2024 | $4.90 | $5.34 (8.98%) | $5.43 | $4.86 | 285,254 | $174.68 M |
| 07/10/2024 | $4.64 | $4.71 (1.51%) | $4.72 | $4.57 | 194,845 | $154.07 M |
| 07/09/2024 | $4.87 | $4.61 (-5.34%) | $4.87 | $4.60 | 152,240 | $150.80 M |
| 07/08/2024 | $4.77 | $4.88 (2.31%) | $4.90 | $4.74 | 153,261 | $159.63 M |
| 07/05/2024 | $4.85 | $4.74 (-2.27%) | $4.88 | $4.69 | 132,412 | $155.05 M |
| 07/03/2024 | $4.75 | $4.88 (2.74%) | $4.91 | $4.70 | 97,159 | $159.63 M |
| 07/02/2024 | $4.80 | $4.73 (-1.46%) | $4.85 | $4.65 | 135,405 | $154.72 M |
| 07/01/2024 | $5.14 | $4.77 (-7.2%) | $5.21 | $4.73 | 233,348 | $156.03 M |