-
5 DAY PERFORMANCE
+8.90% -
1 MONTH PERFORMANCE
-24.63% -
3 MONTH PERFORMANCE
-37.47% -
6 MONTH PERFORMANCE
-60.88% -
YEAR-TO-DATE PERFORMANCE
-77.09% -
1 YEAR PERFORMANCE
-62.97%
908 Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.73 | $2.56 (-6.23%) | $2.74 | $2.55 | 210,506 | $88.76 M |
| 11/21/2024 | $2.58 | $2.74 (6.2%) | $2.82 | $2.52 | 543,900 | $95.00 M |
| 11/20/2024 | $2.50 | $2.56 (2.4%) | $2.61 | $2.48 | 372,000 | $88.76 M |
| 11/19/2024 | $2.32 | $2.48 (6.9%) | $2.50 | $2.32 | 337,915 | $85.98 M |
| 11/18/2024 | $2.40 | $2.36 (-1.67%) | $2.56 | $2.35 | 567,928 | $81.82 M |
| 11/15/2024 | $2.39 | $2.39 (0%) | $2.46 | $2.30 | 418,947 | $82.86 M |
| 11/14/2024 | $2.34 | $2.38 (1.71%) | $2.38 | $2.19 | 1.40 M | $82.52 M |
| 11/13/2024 | $2.82 | $2.34 (-17.02%) | $2.86 | $2.33 | 677,400 | $81.13 M |
| 11/12/2024 | $3.12 | $2.92 (-6.41%) | $3.24 | $2.86 | 1.03 M | $101.24 M |
| 11/11/2024 | $3.59 | $3.62 (0.84%) | $3.71 | $3.45 | 429,420 | $125.51 M |
| 11/08/2024 | $3.63 | $3.57 (-1.65%) | $3.64 | $3.44 | 209,429 | $121.60 M |
| 11/07/2024 | $3.91 | $3.64 (-6.91%) | $3.97 | $3.62 | 139,921 | $123.99 M |
| 11/06/2024 | $3.81 | $3.91 (2.62%) | $4.05 | $3.76 | 203,725 | $133.18 M |
| 11/05/2024 | $3.37 | $3.66 (8.61%) | $3.67 | $3.27 | 196,415 | $124.67 M |
| 11/04/2024 | $3.42 | $3.34 (-2.34%) | $3.44 | $3.26 | 124,000 | $113.77 M |
| 11/01/2024 | $3.15 | $3.46 (9.84%) | $3.46 | $3.13 | 166,159 | $117.85 M |
| 10/31/2024 | $3.27 | $3.14 (-3.98%) | $3.27 | $3.13 | 162,407 | $106.95 M |
| 10/30/2024 | $3.32 | $3.25 (-2.11%) | $3.38 | $3.25 | 90,516 | $110.70 M |
| 10/29/2024 | $3.38 | $3.32 (-1.78%) | $3.40 | $3.28 | 86,956 | $113.09 M |
| 10/28/2024 | $3.32 | $3.39 (2.11%) | $3.51 | $3.28 | 94,809 | $115.47 M |
| 10/25/2024 | $3.33 | $3.29 (-1.2%) | $3.41 | $3.25 | 99,201 | $112.06 M |
| 10/24/2024 | $3.40 | $3.31 (-2.65%) | $3.43 | $3.25 | 110,379 | $112.74 M |
| 10/23/2024 | $3.38 | $3.41 (0.89%) | $3.43 | $3.30 | 100,600 | $116.15 M |
| 10/22/2024 | $3.48 | $3.43 (-1.44%) | $3.56 | $3.38 | 87,909 | $116.83 M |
| 10/21/2024 | $3.55 | $3.50 (-1.41%) | $3.59 | $3.43 | 69,428 | $119.22 M |
| 10/18/2024 | $3.46 | $3.59 (3.76%) | $3.59 | $3.37 | 74,937 | $122.28 M |
| 10/17/2024 | $3.53 | $3.43 (-2.83%) | $3.54 | $3.33 | 128,400 | $116.83 M |
| 10/16/2024 | $3.48 | $3.53 (1.44%) | $3.55 | $3.40 | 104,500 | $120.24 M |
| 10/15/2024 | $3.45 | $3.44 (-0.29%) | $3.54 | $3.42 | 60,500 | $117.17 M |
| 10/14/2024 | $3.50 | $3.47 (-0.86%) | $3.54 | $3.42 | 59,600 | $118.19 M |
| 10/11/2024 | $3.32 | $3.47 (4.52%) | $3.59 | $3.32 | 152,345 | $118.19 M |
| 10/10/2024 | $3.35 | $3.32 (-0.9%) | $3.36 | $3.25 | 158,638 | $113.09 M |
| 10/09/2024 | $3.45 | $3.39 (-1.74%) | $3.53 | $3.39 | 134,506 | $115.47 M |
| 10/08/2024 | $3.44 | $3.48 (1.16%) | $3.59 | $3.42 | 129,627 | $118.54 M |
| 10/07/2024 | $3.50 | $3.44 (-1.71%) | $3.59 | $3.40 | 124,800 | $117.17 M |
| 10/04/2024 | $3.53 | $3.50 (-0.85%) | $3.57 | $3.43 | 116,044 | $119.22 M |
| 10/03/2024 | $3.38 | $3.48 (2.96%) | $3.49 | $3.37 | 126,100 | $118.54 M |
| 10/02/2024 | $3.38 | $3.39 (0.3%) | $3.41 | $3.36 | 76,360 | $115.47 M |
| 10/01/2024 | $3.45 | $3.40 (-1.45%) | $3.48 | $3.37 | 199,632 | $115.81 M |
| 09/30/2024 | $3.58 | $3.47 (-3.07%) | $3.63 | $3.44 | 90,400 | $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 |