Italia markets closed

BioLife Solutions, Inc. (BLFS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,54-0,32 (-1,79%)
Alla chiusura: 04:00PM EDT
17,54 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202417,5717,8117,2617,5417,54443.400
29 apr 202417,8018,2217,7017,8617,86386.400
26 apr 202416,9517,5516,4117,5317,53393.700
25 apr 202416,7817,1216,1016,8616,86400.900
24 apr 202417,0918,0216,9017,1917,19522.800
23 apr 202416,8817,7116,8017,0217,02527.600
22 apr 202415,9516,9815,7216,8016,80560.000
19 apr 202415,8316,0115,4215,8615,86475.100
18 apr 202415,0316,0414,8415,8615,86601.200
17 apr 202416,2216,3915,0915,1415,14313.400
16 apr 202415,5616,6915,1016,0016,00429.100
15 apr 202416,4516,7515,4715,6815,68373.600
12 apr 202416,8917,0616,2516,5016,50177.800
11 apr 202417,4917,4916,9417,1017,10158.600
10 apr 202417,2617,9017,1917,2617,26280.900
09 apr 202417,3518,4817,3018,1618,16318.000
08 apr 202417,1917,6817,1517,3117,31261.300
05 apr 202417,3917,6217,0817,1317,13207.000
04 apr 202418,2118,6717,4917,5117,51330.700
03 apr 202417,4517,7517,1817,3217,32346.300
02 apr 202417,4118,0217,1917,6017,60518.600
01 apr 202418,3018,7617,3917,9017,90470.200
28 mar 202418,4319,0218,4318,5518,55519.500
27 mar 202418,3718,5317,9518,4618,46599.900
26 mar 202418,9219,1818,1018,1018,10394.000
25 mar 202418,6319,0218,2718,8018,80271.200
22 mar 202418,3118,8418,1418,6218,62225.900
21 mar 202417,9718,3417,4218,2618,26464.500
20 mar 202417,8118,2617,3717,9117,91263.500
19 mar 202416,7417,7016,7417,6417,64193.400
18 mar 202417,3617,8016,9617,0017,00238.400
15 mar 202417,1817,6016,9417,3217,32506.800
14 mar 202417,4617,9117,0417,2617,26373.400
13 mar 202416,6217,6516,6117,6117,61278.500
12 mar 202416,9617,1216,3816,6516,65529.800
11 mar 202417,2817,6316,9516,9816,98282.900
08 mar 202417,4217,8217,0817,3617,36472.200
07 mar 202417,8617,9317,1017,2617,26386.600
06 mar 202417,2217,8716,8617,5217,52684.100
05 mar 202417,8418,1416,7617,0217,02505.700
04 mar 202418,1019,1217,4718,1518,15613.500
01 mar 202414,5518,4214,5017,9717,97986.100
29 feb 202417,5217,9316,7816,9016,90453.400
28 feb 202416,8117,5616,5117,1017,10424.300
27 feb 202417,7418,0517,0817,1117,11280.200
26 feb 202417,3818,1617,1517,6017,60253.000
23 feb 202417,8717,9717,4617,5017,50302.600
22 feb 202417,5318,0017,2517,7917,79266.000
21 feb 202417,5017,5917,1617,5017,50266.600
20 feb 202417,3117,7117,2617,5917,59320.800
16 feb 202417,9318,2817,6517,6517,65233.000
15 feb 202417,9918,4117,6818,1918,19597.000
14 feb 202418,0018,2717,5717,8217,82405.000
13 feb 202417,8418,0417,0617,5017,50492.500
12 feb 202418,8319,1018,4018,8218,82407.000
09 feb 202418,8219,0218,3418,6518,65234.400
08 feb 202418,0418,7317,8818,6118,61309.400
07 feb 202418,3118,3117,5618,0118,01215.400
06 feb 202417,7318,3517,6518,0918,09226.100
05 feb 202417,5617,8617,2517,7317,73180.300
02 feb 202417,5018,1217,2917,9417,94168.100
01 feb 202417,1518,0617,0017,9717,97249.200
31 gen 202417,3317,6716,9117,0017,00309.600
30 gen 202417,7618,2717,1317,3517,35351.100
29 gen 202417,4717,9517,2617,8817,88229.500
26 gen 202417,3917,8417,3417,4817,48365.400
25 gen 202417,8118,0217,0117,1517,15316.400
24 gen 202417,9218,3517,3917,4217,42620.500
23 gen 202417,6017,9516,8417,4417,44442.300
22 gen 202417,3017,9517,1017,3817,38353.100
19 gen 202417,2517,2516,5217,1717,17485.300
18 gen 202417,0717,2116,4817,0317,03549.400
17 gen 202417,2017,4816,4516,7316,73640.000
16 gen 202417,1517,5716,7017,5217,52677.900
12 gen 202417,4417,4516,3317,3817,38643.400
11 gen 202416,8217,6916,1517,1717,17540.400
10 gen 202417,1917,8016,2916,9616,96623.700
09 gen 202417,0517,7216,6417,2317,23738.600
08 gen 202415,0117,8215,0117,2417,241.118.500
05 gen 202415,5716,0215,3815,6515,65278.900
04 gen 202415,2915,9415,0415,7015,70477.100
03 gen 202415,6015,8715,0215,3515,35409.000
02 gen 202415,9216,9215,7715,9815,98383.000
29 dic 202316,6716,9216,0516,2516,25244.700
28 dic 202316,7116,9316,0716,7216,72207.900
27 dic 202316,8017,4716,6616,8616,86477.400
26 dic 202316,1216,7916,0916,6616,66289.500
22 dic 202315,9016,5515,8016,0316,03241.700
21 dic 202315,5616,0515,0315,7515,75319.900
20 dic 202315,9016,0015,2515,2715,27402.300
19 dic 202315,0716,0914,8315,8415,84424.600
18 dic 202315,0115,1014,4914,8214,82387.900
15 dic 202314,8015,2114,5014,9514,951.248.100
14 dic 202313,9914,8813,9914,5914,59896.100
13 dic 202312,6613,9312,4513,8913,89294.800
12 dic 202312,8512,8512,4612,7012,70203.300
11 dic 202313,3013,3112,7312,8712,87244.100
08 dic 202312,6713,4212,5313,2613,26225.600
07 dic 202313,0413,1312,6412,7212,72334.800
06 dic 202313,4313,5912,8613,0413,04359.000
*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...