908 Devices Inc. MASS
NASDAQ · United States · Health Technology
$12.69+0.18 (+1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $12.69 | +1.44% | $12.65 | $12.85 | $12.52 | 411.36K |
| 2026-10-01 | $12.51 | +1.38% | $12.34 | $12.93 | $12.15 | 595.30K |
| 2026-09-30 | $12.34 | +4.14% | $11.89 | $12.47 | $11.82 | 414.10K |
| 2026-09-29 | $11.85 | +1.63% | $11.52 | $11.86 | $11.40 | 452.80K |
| 2026-09-28 | $11.66 | +1.92% | $11.25 | $11.69 | $11.11 | 287.30K |
| 2026-09-25 | $11.44 | -0.69% | $11.52 | $11.72 | $11.13 | 303.90K |
| 2026-09-24 | $11.52 | +5.30% | $10.80 | $11.53 | $10.78 | 353.20K |
| 2026-09-23 | $10.94 | -2.15% | $11.05 | $11.25 | $10.85 | 243.10K |
| 2026-09-22 | $11.18 | +2.76% | $10.88 | $11.19 | $10.68 | 474.80K |
| 2026-09-21 | $10.88 | +3.32% | $10.70 | $11.05 | $10.52 | 343.00K |
| 2026-09-18 | $10.53 | -4.10% | $10.79 | $10.98 | $10.26 | 854.90K |
| 2026-09-17 | $10.98 | +10.69% | $10.15 | $11.22 | $10.15 | 689.80K |
| 2026-09-16 | $9.92 | -0.50% | $10.12 | $10.35 | $9.77 | 285.70K |
| 2026-09-15 | $9.97 | +2.47% | $9.67 | $10.00 | $9.66 | 249.40K |
| 2026-09-14 | $9.73 | +2.21% | $9.38 | $9.89 | $9.33 | 252.60K |
| 2026-09-11 | $9.52 | +1.82% | $9.49 | $9.73 | $9.44 | 279.70K |
| 2026-09-10 | $9.35 | -3.51% | $9.77 | $9.87 | $9.32 | 309.30K |
| 2026-09-09 | $9.69 | -1.22% | $9.68 | $9.70 | $9.55 | 235.40K |
| 2026-09-08 | $9.81 | -2.39% | $9.91 | $10.00 | $9.70 | 241.80K |
| 2026-09-04 | $10.05 | +0.10% | $10.02 | $10.12 | $9.87 | 201.10K |
| 2026-09-03 | $10.04 | -2.81% | $10.39 | $10.53 | $9.79 | 307.30K |
| 2026-09-02 | $10.33 | -3.00% | $10.70 | $11.00 | $10.30 | 535.40K |
| 2026-09-01 | $10.65 | -0.19% | $10.56 | $10.88 | $10.50 | 380.50K |
| 2026-08-31 | $10.67 | -0.56% | $10.73 | $10.80 | $10.49 | 246.20K |
| 2026-08-28 | $10.73 | -3.33% | $11.01 | $11.05 | $10.50 | 557.10K |
| 2026-08-27 | $11.10 | +7.04% | $10.40 | $11.10 | $10.40 | 502.80K |
| 2026-08-26 | $10.37 | -5.73% | $10.96 | $11.02 | $10.31 | 461.20K |
| 2026-08-25 | $11.00 | +0.73% | $11.03 | $11.05 | $10.56 | 444.10K |
| 2026-08-24 | $10.92 | +2.25% | $11.00 | $11.25 | $10.80 | 723.70K |
| 2026-08-21 | $10.68 | +3.19% | $10.41 | $10.69 | $10.15 | 528.30K |
| 2026-08-20 | $10.35 | +1.07% | $10.05 | $10.70 | $9.91 | 700.10K |
| 2026-08-19 | $10.24 | +1.59% | $10.25 | $10.48 | $9.97 | 655.80K |
| 2026-08-18 | $10.08 | -1.08% | $9.95 | $10.12 | $9.73 | 355.90K |
| 2026-08-17 | $10.19 | +1.80% | $10.22 | $10.49 | $10.02 | 464.80K |
| 2026-08-14 | $10.01 | -0.99% | $10.26 | $10.40 | $9.97 | 645.50K |
| 2026-08-13 | $10.11 | +0.90% | $10.05 | $10.39 | $9.90 | 518.70K |
| 2026-08-12 | $10.02 | +0.10% | $10.15 | $10.52 | $9.30 | 858.40K |
| 2026-08-11 | $10.01 | +13.75% | $9.07 | $10.34 | $8.79 | 1.62M |
| 2026-08-10 | $8.80 | -0.90% | $8.80 | $9.08 | $8.64 | 350.00K |
| 2026-08-07 | $8.88 | +6.99% | $8.37 | $8.88 | $8.30 | 322.90K |
| 2026-08-06 | $8.30 | -1.31% | $8.35 | $8.49 | $8.25 | 243.10K |
| 2026-08-05 | $8.41 | -0.47% | $8.46 | $8.61 | $8.26 | 248.90K |
| 2026-08-04 | $8.45 | +0.36% | $8.54 | $8.84 | $8.26 | 443.20K |
| 2026-08-03 | $8.42 | +5.12% | $8.02 | $8.55 | $7.95 | 331.80K |
| 2026-07-31 | $8.01 | +4.84% | $7.56 | $8.01 | $7.53 | 335.30K |
| 2026-07-30 | $7.64 | +0.53% | $7.76 | $7.86 | $7.50 | 299.20K |
| 2026-07-29 | $7.60 | +8.11% | $7.33 | $7.92 | $7.21 | 758.00K |
| 2026-07-28 | $7.03 | -1.40% | $7.13 | $7.24 | $6.90 | 146.00K |
| 2026-07-27 | $7.13 | -0.14% | $7.42 | $7.46 | $6.95 | 229.30K |
| 2026-07-24 | $7.14 | +0.42% | $7.17 | $7.23 | $6.95 | 348.80K |
| 2026-07-23 | $7.11 | -1.80% | $7.07 | $7.40 | $7.01 | 253.00K |
| 2026-07-22 | $7.24 | -1.50% | $7.38 | $7.70 | $7.22 | 231.10K |
| 2026-07-21 | $7.35 | +4.55% | $7.11 | $7.36 | $7.01 | 313.70K |
| 2026-07-20 | $7.03 | -4.35% | $7.34 | $7.41 | $6.96 | 261.80K |
| 2026-07-17 | $7.35 | -0.81% | $7.23 | $7.48 | $7.04 | 270.40K |
| 2026-07-16 | $7.41 | -7.95% | $7.98 | $8.03 | $7.22 | 280.20K |
| 2026-07-15 | $8.05 | -1.35% | $8.16 | $8.35 | $8.01 | 205.40K |
| 2026-07-14 | $8.16 | +2.64% | $8.12 | $8.25 | $7.89 | 248.30K |
| 2026-07-13 | $7.95 | -1.85% | $7.97 | $8.06 | $7.81 | 122.10K |
| 2026-07-10 | $8.10 | -0.37% | $8.09 | $8.21 | $7.96 | 169.40K |
| 2026-07-09 | $8.13 | +3.17% | $7.90 | $8.69 | $7.85 | 172.70K |
| 2026-07-08 | $7.88 | -2.35% | $8.17 | $8.17 | $7.68 | 307.80K |
| 2026-07-07 | $8.07 | -4.16% | $8.31 | $8.41 | $7.98 | 296.10K |
| 2026-07-06 | $8.42 | -3.11% | $8.71 | $8.87 | $8.40 | 219.00K |
| 2026-07-02 | $8.69 | -2.14% | $8.93 | $9.13 | $8.65 | 190.20K |
| 2026-07-01 | $8.88 | +2.07% | $8.64 | $8.96 | $8.56 | 254.10K |
| 2026-06-30 | $8.70 | -1.25% | $8.86 | $8.97 | $8.66 | 209.20K |
| 2026-06-29 | $8.81 | +0.34% | $8.74 | $8.97 | $8.48 | 241.90K |
| 2026-06-26 | $8.78 | -2.23% | $8.80 | $9.22 | $8.72 | 1.23M |
| 2026-06-25 | $8.98 | +0.11% | $9.05 | $9.20 | $8.87 | 398.80K |
| 2026-06-24 | $8.97 | +2.75% | $8.56 | $9.27 | $8.56 | 371.70K |
| 2026-06-23 | $8.73 | +0.81% | $8.53 | $9.08 | $8.48 | 255.40K |
| 2026-06-22 | $8.66 | -2.15% | $8.92 | $8.99 | $8.56 | 340.70K |
| 2026-06-18 | $8.85 | +3.15% | $8.76 | $8.92 | $8.21 | 1.06M |
| 2026-06-17 | $8.58 | -0.69% | $8.62 | $8.85 | $8.49 | 208.80K |
| 2026-06-16 | $8.64 | +0.23% | $8.63 | $8.85 | $8.59 | 175.70K |
| 2026-06-15 | $8.62 | +4.23% | $8.62 | $8.80 | $8.46 | 159.40K |
| 2026-06-12 | $8.27 | +0.61% | $8.25 | $8.43 | $8.18 | 172.30K |
| 2026-06-11 | $8.22 | +2.62% | $8.32 | $8.39 | $7.97 | 179.90K |
| 2026-06-10 | $8.01 | +0.25% | $7.92 | $8.23 | $7.85 | 160.10K |
| 2026-06-09 | $7.99 | -1.36% | $8.17 | $8.36 | $7.59 | 215.50K |
| 2026-06-08 | $8.10 | +2.14% | $8.14 | $8.37 | $8.05 | 139.10K |
| 2026-06-05 | $7.93 | -10.09% | $8.59 | $8.65 | $7.85 | 242.20K |
| 2026-06-04 | $8.82 | +1.85% | $8.63 | $9.00 | $8.61 | 357.40K |
| 2026-06-03 | $8.66 | -2.15% | $8.83 | $8.87 | $8.61 | 283.90K |
| 2026-06-02 | $8.85 | +2.55% | $8.71 | $8.95 | $8.55 | 301.70K |
| 2026-06-01 | $8.63 | +2.62% | $8.25 | $8.68 | $7.95 | 384.60K |
| 2026-05-29 | $8.41 | -5.82% | $9.00 | $9.00 | $8.36 | 337.10K |
| 2026-05-28 | $8.93 | +9.44% | $8.21 | $9.03 | $8.13 | 642.30K |
| 2026-05-27 | $8.16 | +3.03% | $8.01 | $8.31 | $7.99 | 292.60K |