Interactive Strength Inc (TRNR)
0.1889
+0.01
(+6.72%)
USD |
NASDAQ |
May 01, 16:00
0.179
-0.01
(-5.24%)
After-Hours: 07:49
Interactive Strength Price: 0.1889 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 0.177 | 0.1984 | 0.1755 | 0.1889 | 91649.00 |
Apr 30, 2024 | 0.184 | 0.19 | 0.1745 | 0.177 | 127308.0 |
Apr 29, 2024 | 0.2081 | 0.2081 | 0.1811 | 0.1900 | 133733.0 |
Apr 26, 2024 | 0.2128 | 0.2162 | 0.203 | 0.2056 | 64569.00 |
Apr 25, 2024 | 0.2149 | 0.22 | 0.2051 | 0.2057 | 128541.0 |
Apr 24, 2024 | 0.207 | 0.23 | 0.201 | 0.2104 | 324626.0 |
Apr 23, 2024 | 0.1811 | 0.22 | 0.1811 | 0.2070 | 450347.0 |
Apr 22, 2024 | 0.1898 | 0.1949 | 0.1801 | 0.19 | 143206.0 |
Apr 19, 2024 | 0.179 | 0.1994 | 0.1777 | 0.1923 | 178147.0 |
Apr 18, 2024 | 0.197 | 0.2082 | 0.18 | 0.1855 | 80596.00 |
Apr 17, 2024 | 0.193 | 0.2058 | 0.1715 | 0.1875 | 79086.00 |
Apr 16, 2024 | 0.1874 | 0.2199 | 0.1833 | 0.1900 | 82389.00 |
Apr 15, 2024 | 0.2089 | 0.2089 | 0.1814 | 0.193 | 201499.0 |
Apr 12, 2024 | 0.2454 | 0.2454 | 0.207 | 0.2086 | 293311.0 |
Apr 11, 2024 | 0.2331 | 0.275 | 0.225 | 0.2355 | 555731.0 |
Apr 10, 2024 | 0.2377 | 0.2399 | 0.2021 | 0.219 | 173390.0 |
Apr 09, 2024 | 0.2324 | 0.2348 | 0.2173 | 0.2226 | 147417.0 |
Apr 08, 2024 | 0.255 | 0.255 | 0.2305 | 0.2388 | 43672.00 |
Apr 05, 2024 | 0.2475 | 0.255 | 0.234 | 0.2415 | 146956.0 |
Apr 04, 2024 | 0.23 | 0.25 | 0.2256 | 0.2499 | 241985.0 |
Apr 03, 2024 | 0.2618 | 0.2618 | 0.225 | 0.225 | 366234.0 |
Apr 02, 2024 | 0.274 | 0.29 | 0.24 | 0.2699 | 266080.0 |
Apr 01, 2024 | 0.281 | 0.281 | 0.24 | 0.2649 | 221241.0 |
Mar 28, 2024 | 0.2839 | 0.29 | 0.24 | 0.2597 | 342610.0 |
Mar 27, 2024 | 0.2951 | 0.3048 | 0.2703 | 0.28 | 159639.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.177
Minimum
Apr 30 2024
7.08
Maximum
May 19 2023
1.683
Average
1.072
Median
Price Benchmarks
Medifast Inc | 26.36 |
WW International Inc | 1.83 |
All American Gold Corp | 0.0005 |
Patrick Industries Inc | 104.08 |
Frontdoor Inc | 30.76 |
Price Related Metrics
PS Ratio | 2.753 |
Earnings Yield | -1.91K% |
Market Cap | 3.691M |