Italia markets close in 2 hours 59 minutes
FTSE MIB
33.808,16 +61,50 (+0,18%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,73 +0,73 (+0,92%) Bitcoin EUR
54.850,83 +662,18 (+1,22%)
Aquestive Therapeutics, Inc. (AQST)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,3500 | 3,4700 | 3,2000 | 3,3650 | 3,3650 | 2.084.500 |
| 30 apr 2024 | 3,5900 | 3,6500 | 3,0600 | 3,3600 | 3,3600 | 4.010.900 |
| 29 apr 2024 | 3,9100 | 3,9500 | 3,2400 | 3,7350 | 3,7350 | 7.647.500 |
| 26 apr 2024 | 4,0000 | 4,2500 | 3,9500 | 4,0700 | 4,0700 | 2.986.600 |
| 25 apr 2024 | 3,9300 | 4,0100 | 3,7750 | 3,9300 | 3,9300 | 1.935.900 |
| 24 apr 2024 | 4,2500 | 4,2800 | 3,9000 | 3,9000 | 3,9000 | 2.147.700 |
| 23 apr 2024 | 4,3800 | 4,5000 | 4,2400 | 4,2800 | 4,2800 | 1.699.500 |
| 22 apr 2024 | 4,1800 | 4,3900 | 4,0100 | 4,3800 | 4,3800 | 1.826.000 |
| 19 apr 2024 | 4,3800 | 4,5400 | 4,0500 | 4,1050 | 4,1050 | 2.324.800 |
| 18 apr 2024 | 4,0000 | 4,5100 | 3,9300 | 4,5000 | 4,5000 | 5.784.900 |
| 17 apr 2024 | 3,9400 | 4,0500 | 3,8200 | 3,9200 | 3,9200 | 2.447.900 |
| 16 apr 2024 | 3,8800 | 3,8900 | 3,7200 | 3,8500 | 3,8500 | 1.887.000 |
| 15 apr 2024 | 4,0500 | 4,1000 | 3,8300 | 3,9400 | 3,9400 | 1.344.800 |
| 12 apr 2024 | 4,0700 | 4,1100 | 3,7500 | 3,9100 | 3,9100 | 3.510.900 |
| 11 apr 2024 | 4,3400 | 4,3800 | 4,0750 | 4,0900 | 4,0900 | 2.848.100 |
| 10 apr 2024 | 4,0000 | 4,1450 | 3,9840 | 4,0700 | 4,0700 | 1.186.900 |
| 09 apr 2024 | 4,0600 | 4,1650 | 3,9300 | 4,0900 | 4,0900 | 1.665.100 |
| 08 apr 2024 | 4,1000 | 4,1500 | 3,9600 | 4,0700 | 4,0700 | 1.373.300 |
| 05 apr 2024 | 4,1900 | 4,2950 | 3,9900 | 4,1000 | 4,1000 | 2.215.200 |
| 04 apr 2024 | 4,2400 | 4,3300 | 3,9000 | 4,1600 | 4,1600 | 3.560.300 |
| 03 apr 2024 | 4,1600 | 4,5100 | 4,0600 | 4,3800 | 4,3800 | 4.068.300 |
| 02 apr 2024 | 4,0600 | 4,2500 | 4,0100 | 4,1400 | 4,1400 | 2.467.000 |
| 01 apr 2024 | 4,2900 | 4,3590 | 4,0650 | 4,1300 | 4,1300 | 1.940.300 |
| 28 mar 2024 | 4,2700 | 4,4800 | 4,2200 | 4,2600 | 4,2600 | 7.207.800 |
| 27 mar 2024 | 4,1300 | 4,2170 | 3,9900 | 4,1000 | 4,1000 | 2.407.200 |
| 26 mar 2024 | 4,2000 | 4,3350 | 4,0400 | 4,0600 | 4,0600 | 1.994.200 |
| 25 mar 2024 | 4,3800 | 4,5200 | 4,0200 | 4,1800 | 4,1800 | 3.562.400 |
| 22 mar 2024 | 4,4300 | 4,5500 | 4,3400 | 4,3800 | 4,3800 | 2.127.500 |
| 21 mar 2024 | 4,5000 | 4,5700 | 4,2350 | 4,3800 | 4,3800 | 3.083.400 |
| 20 mar 2024 | 4,6000 | 4,7000 | 4,3600 | 4,5050 | 4,5050 | 10.546.300 |
| 19 mar 2024 | 5,4250 | 5,6200 | 5,1100 | 5,3400 | 5,3400 | 2.845.600 |
| 18 mar 2024 | 6,2300 | 6,2300 | 5,5100 | 5,5100 | 5,5100 | 2.660.900 |
| 15 mar 2024 | 5,4100 | 6,1800 | 5,3500 | 6,0900 | 6,0900 | 6.307.200 |
| 14 mar 2024 | 5,4700 | 5,6600 | 5,1500 | 5,2500 | 5,2500 | 3.180.800 |
| 13 mar 2024 | 5,0500 | 5,4900 | 4,9410 | 5,4400 | 5,4400 | 2.250.000 |
| 12 mar 2024 | 4,9600 | 5,2200 | 4,8900 | 5,1000 | 5,1000 | 1.682.300 |
| 11 mar 2024 | 5,0200 | 5,3000 | 4,7000 | 4,9400 | 4,9400 | 2.963.100 |
| 08 mar 2024 | 5,6000 | 5,6100 | 4,8300 | 4,8800 | 4,8800 | 3.531.500 |
| 07 mar 2024 | 5,1200 | 5,7500 | 4,8300 | 5,6800 | 5,6800 | 5.841.800 |
| 06 mar 2024 | 4,1000 | 5,1900 | 3,6000 | 5,0300 | 5,0300 | 7.072.100 |
| 05 mar 2024 | 4,3200 | 4,6100 | 4,0100 | 4,1900 | 4,1900 | 3.855.000 |
| 04 mar 2024 | 4,9200 | 4,9600 | 4,0000 | 4,1800 | 4,1800 | 5.364.000 |
| 01 mar 2024 | 3,7100 | 4,3900 | 3,6900 | 4,2400 | 4,2400 | 3.666.900 |
| 29 feb 2024 | 3,7200 | 3,9500 | 3,4500 | 3,6700 | 3,6700 | 3.462.600 |
| 28 feb 2024 | 3,3000 | 3,7000 | 3,1080 | 3,6500 | 3,6500 | 3.521.100 |
| 27 feb 2024 | 3,0000 | 3,3800 | 2,9700 | 3,2000 | 3,2000 | 3.524.600 |
| 26 feb 2024 | 2,6300 | 2,9400 | 2,6300 | 2,8500 | 2,8500 | 2.475.600 |
| 23 feb 2024 | 2,7000 | 2,7700 | 2,5700 | 2,5700 | 2,5700 | 4.593.900 |
| 22 feb 2024 | 2,6500 | 2,7800 | 2,5600 | 2,6300 | 2,6300 | 2.260.200 |
| 21 feb 2024 | 2,6600 | 2,6960 | 2,4500 | 2,5100 | 2,5100 | 1.172.800 |
| 20 feb 2024 | 2,7300 | 2,9100 | 2,6100 | 2,6500 | 2,6500 | 1.401.500 |
| 16 feb 2024 | 2,7300 | 2,7420 | 2,6600 | 2,6950 | 2,6950 | 471.400 |
| 15 feb 2024 | 2,6800 | 2,7500 | 2,6100 | 2,7200 | 2,7200 | 619.700 |
| 14 feb 2024 | 2,7000 | 2,7300 | 2,6300 | 2,6800 | 2,6800 | 344.300 |
| 13 feb 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6500 | 2,6500 | 564.800 |
| 12 feb 2024 | 2,7500 | 2,8400 | 2,7200 | 2,7700 | 2,7700 | 418.300 |
| 09 feb 2024 | 2,6800 | 2,8300 | 2,6800 | 2,7500 | 2,7500 | 374.600 |
| 08 feb 2024 | 2,6400 | 2,7100 | 2,6000 | 2,6800 | 2,6800 | 1.096.200 |
| 07 feb 2024 | 2,8000 | 2,8000 | 2,6300 | 2,6400 | 2,6400 | 527.700 |
| 06 feb 2024 | 2,7300 | 2,9500 | 2,7270 | 2,7900 | 2,7900 | 921.000 |
| 05 feb 2024 | 2,6500 | 2,7250 | 2,5710 | 2,7000 | 2,7000 | 340.200 |
| 02 feb 2024 | 2,6800 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 699.700 |
| 01 feb 2024 | 2,4500 | 2,7400 | 2,4000 | 2,6700 | 2,6700 | 1.155.200 |
| 31 gen 2024 | 2,4000 | 2,4600 | 2,3600 | 2,3900 | 2,3900 | 292.400 |
| 30 gen 2024 | 2,4500 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 368.200 |
| 29 gen 2024 | 2,4100 | 2,4700 | 2,3600 | 2,4600 | 2,4600 | 413.500 |
| 26 gen 2024 | 2,3800 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 242.000 |
| 25 gen 2024 | 2,4100 | 2,4700 | 2,3200 | 2,3700 | 2,3700 | 635.800 |
| 24 gen 2024 | 2,4900 | 2,5100 | 2,3800 | 2,3900 | 2,3900 | 438.700 |
| 23 gen 2024 | 2,5100 | 2,5900 | 2,4650 | 2,5000 | 2,5000 | 458.400 |
| 22 gen 2024 | 2,4600 | 2,5400 | 2,4100 | 2,5100 | 2,5100 | 558.900 |
| 19 gen 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4400 | 2,4400 | 688.200 |
| 18 gen 2024 | 2,6600 | 2,6600 | 2,4210 | 2,4800 | 2,4800 | 968.300 |
| 17 gen 2024 | 2,6100 | 2,6800 | 2,5300 | 2,6250 | 2,6250 | 554.400 |
| 16 gen 2024 | 2,7000 | 2,8100 | 2,5000 | 2,6550 | 2,6550 | 1.437.200 |
| 12 gen 2024 | 2,4800 | 2,7400 | 2,4750 | 2,6300 | 2,6300 | 867.600 |
| 11 gen 2024 | 2,5600 | 2,5600 | 2,3200 | 2,5100 | 2,5100 | 676.500 |
| 10 gen 2024 | 2,8100 | 2,8100 | 2,3800 | 2,5600 | 2,5600 | 1.561.200 |
| 09 gen 2024 | 2,4800 | 2,7800 | 2,3200 | 2,7200 | 2,7200 | 1.829.500 |
| 08 gen 2024 | 2,3500 | 2,6300 | 2,3000 | 2,5000 | 2,5000 | 1.784.900 |
| 05 gen 2024 | 2,2800 | 2,4000 | 2,2580 | 2,3400 | 2,3400 | 812.000 |
| 04 gen 2024 | 2,0900 | 2,2600 | 2,0700 | 2,2600 | 2,2600 | 1.121.300 |
| 03 gen 2024 | 2,0000 | 2,1000 | 1,9800 | 2,0900 | 2,0900 | 468.500 |
| 02 gen 2024 | 2,0200 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 325.900 |
| 29 dic 2023 | 2,0100 | 2,0800 | 1,9600 | 2,0200 | 2,0200 | 410.200 |
| 28 dic 2023 | 2,0000 | 2,1000 | 1,9700 | 2,0000 | 2,0000 | 391.800 |
| 27 dic 2023 | 2,0400 | 2,0700 | 1,9990 | 2,0100 | 2,0100 | 319.200 |
| 26 dic 2023 | 2,0000 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 333.600 |
| 22 dic 2023 | 1,9200 | 2,0300 | 1,8590 | 2,0000 | 2,0000 | 600.900 |
| 21 dic 2023 | 1,8800 | 1,9600 | 1,8400 | 1,9000 | 1,9000 | 373.400 |
| 20 dic 2023 | 1,9500 | 1,9940 | 1,8450 | 1,8700 | 1,8700 | 574.700 |
| 19 dic 2023 | 1,9100 | 2,0600 | 1,9100 | 1,9700 | 1,9700 | 502.700 |
| 18 dic 2023 | 1,9900 | 2,0300 | 1,9200 | 1,9200 | 1,9200 | 561.700 |
| 15 dic 2023 | 2,0400 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 472.500 |
| 14 dic 2023 | 2,0800 | 2,1800 | 2,0100 | 2,0100 | 2,0100 | 531.400 |
| 13 dic 2023 | 2,0200 | 2,1300 | 2,0100 | 2,0800 | 2,0800 | 550.500 |
| 12 dic 2023 | 2,0000 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | 285.100 |
| 11 dic 2023 | 2,0700 | 2,0850 | 1,9400 | 1,9700 | 1,9700 | 712.500 |
| 08 dic 2023 | 2,1300 | 2,2400 | 2,0800 | 2,1000 | 2,1000 | 351.900 |
| 07 dic 2023 | 2,1200 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 465.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.