ALPS Medical Breakthrough... (SBIO)
27.71
0.71 (2.63%)
At close: Apr 02, 2025, 3:59 PM
NVDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.44 | 28.44 | 27.00 | 27.00 | -1.52 | -5.33% | 10,670 |
| Mar 31, 2025 | 28.80 | 28.80 | 27.92 | 28.52 | -1.09 | -3.68% | 42,347 |
| Mar 28, 2025 | 29.91 | 30.18 | 29.51 | 29.61 | -0.29 | -0.97% | 5,000 |
| Mar 27, 2025 | 29.70 | 30.06 | 29.70 | 29.90 | 0.22 | 0.74% | 8,500 |
| Mar 26, 2025 | 29.76 | 29.76 | 29.54 | 29.68 | -0.59 | -1.95% | 13,244 |
| Mar 25, 2025 | 31.00 | 31.00 | 30.14 | 30.27 | -0.78 | -2.51% | 7,000 |
| Mar 24, 2025 | 30.81 | 31.06 | 30.78 | 31.05 | 0.50 | 1.64% | 5,823 |
| Mar 21, 2025 | 30.63 | 30.90 | 30.55 | 30.55 | -0.27 | -0.88% | 7,634 |
| Mar 20, 2025 | 30.65 | 31.22 | 30.65 | 30.82 | -0.10 | -0.32% | 3,432 |
| Mar 19, 2025 | 30.36 | 30.99 | 30.36 | 30.92 | 0.45 | 1.48% | 19,831 |
| Mar 18, 2025 | 30.50 | 30.79 | 30.47 | 30.47 | -0.67 | -2.15% | 5,000 |
| Mar 17, 2025 | 30.55 | 31.14 | 30.55 | 31.14 | 0.56 | 1.83% | 5,600 |
| Mar 14, 2025 | 30.78 | 31.00 | 30.56 | 30.58 | 0.11 | 0.36% | 8,300 |
| Mar 13, 2025 | 31.32 | 31.32 | 30.46 | 30.47 | -0.50 | -1.61% | 5,108 |
| Mar 12, 2025 | 30.84 | 31.11 | 30.80 | 30.97 | 0.40 | 1.31% | 11,200 |
| Mar 11, 2025 | 30.04 | 30.57 | 29.67 | 30.57 | 0.43 | 1.43% | 8,900 |
| Mar 10, 2025 | 30.26 | 30.56 | 29.85 | 30.14 | -0.45 | -1.47% | 36,800 |
| Mar 7, 2025 | 30.72 | 31.01 | 30.28 | 30.59 | -0.14 | -0.46% | 16,900 |
| Mar 6, 2025 | 30.39 | 30.96 | 30.32 | 30.73 | -0.10 | -0.32% | 11,626 |
| Mar 5, 2025 | 30.58 | 30.83 | 30.37 | 30.83 | 0.57 | 1.88% | 5,603 |
| Mar 4, 2025 | 29.60 | 30.44 | 29.30 | 30.26 | 0.28 | 0.93% | 23,503 |
| Mar 3, 2025 | 31.51 | 31.51 | 29.86 | 29.98 | -1.34 | -4.28% | 19,325 |
| Feb 28, 2025 | 30.66 | 31.32 | 30.66 | 31.32 | 0.46 | 1.49% | 5,400 |
| Feb 27, 2025 | 31.15 | 31.58 | 30.86 | 30.86 | -0.20 | -0.64% | 9,800 |
| Feb 26, 2025 | 30.99 | 31.50 | 30.89 | 31.06 | 0.21 | 0.68% | 17,500 |
| Feb 25, 2025 | 31.70 | 31.70 | 30.66 | 30.85 | -0.81 | -2.56% | 11,500 |
| Feb 24, 2025 | 32.41 | 32.41 | 31.66 | 31.66 | -1.02 | -3.12% | 6,806 |
| Feb 21, 2025 | 33.00 | 33.00 | 32.61 | 32.68 | 0.08 | 0.25% | 12,505 |
| Feb 20, 2025 | 32.51 | 32.72 | 32.24 | 32.60 | 0.03 | 0.09% | 19,800 |
| Feb 19, 2025 | 32.23 | 32.65 | 32.23 | 32.57 | 0.14 | 0.43% | 34,300 |
| Feb 18, 2025 | 32.64 | 33.01 | 32.43 | 32.43 | -0.15 | -0.46% | 8,400 |
| Feb 14, 2025 | 32.62 | 32.98 | 32.28 | 32.58 | 0.06 | 0.18% | 9,400 |
| Feb 13, 2025 | 32.19 | 32.55 | 32.03 | 32.52 | 0.44 | 1.37% | 14,600 |
| Feb 12, 2025 | 31.64 | 32.08 | 31.37 | 32.08 | 0.39 | 1.23% | 6,024 |
| Feb 11, 2025 | 31.88 | 31.88 | 31.53 | 31.69 | -0.50 | -1.55% | 10,000 |
| Feb 10, 2025 | 32.84 | 32.84 | 32.19 | 32.19 | -0.31 | -0.95% | 6,100 |
| Feb 7, 2025 | 33.36 | 33.43 | 32.50 | 32.50 | -0.92 | -2.75% | 7,100 |
| Feb 6, 2025 | 33.92 | 33.92 | 33.42 | 33.42 | -0.41 | -1.21% | 3,402 |
| Feb 5, 2025 | 33.56 | 33.83 | 33.53 | 33.83 | 0.68 | 2.05% | 7,100 |
| Feb 4, 2025 | 32.53 | 33.15 | 32.53 | 33.15 | 0.63 | 1.94% | 10,246 |
| Feb 3, 2025 | 32.07 | 32.84 | 32.07 | 32.52 | -0.50 | -1.51% | 6,200 |
| Jan 31, 2025 | 33.36 | 33.72 | 32.89 | 33.02 | -0.25 | -0.75% | 7,600 |
| Jan 30, 2025 | 33.20 | 33.50 | 33.04 | 33.27 | 0.24 | 0.73% | 8,345 |
| Jan 29, 2025 | 32.61 | 33.17 | 32.61 | 33.03 | 0.25 | 0.76% | 9,321 |
| Jan 28, 2025 | 32.78 | 32.90 | 32.55 | 32.78 | 0.08 | 0.24% | 7,724 |
| Jan 27, 2025 | 32.34 | 33.35 | 32.34 | 32.70 | 0.37 | 1.14% | 11,603 |
| Jan 24, 2025 | 32.28 | 32.62 | 32.26 | 32.33 | -0.19 | -0.58% | 7,100 |
| Jan 23, 2025 | 31.82 | 32.60 | 31.79 | 32.52 | 0.47 | 1.47% | 5,000 |
| Jan 22, 2025 | 31.78 | 32.05 | 31.70 | 32.05 | 0.21 | 0.66% | 22,800 |
| Jan 21, 2025 | 31.24 | 31.92 | 31.24 | 31.84 | 0.88 | 2.84% | 8,143 |