Italia markets closed

Eterna Therapeutics Inc. (ERNA)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0201-0,1399 (-6,48%)
Alla chiusura: 04:00PM EDT
2,0200 -0,00 (-0,00%)
Dopo ore: 05:42PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,12002,12002,02002,02002,02004.200
09 mag 20242,28002,28002,16002,16002,16002.500
08 mag 20241,99002,30001,99002,22002,220024.600
07 mag 20241,86002,00001,86001,98001,98006.500
06 mag 20241,72002,00001,72001,76001,76001.900
03 mag 20241,72002,00001,72001,86001,860011.000
02 mag 20241,77001,83001,71001,71001,71002.800
01 mag 20241,77001,83001,77001,78001,78005.600
30 apr 20241,76001,77001,75001,77001,77002.200
29 apr 20241,71001,83001,70001,83001,83006.800
26 apr 20241,73001,89001,58001,79001,790015.100
25 apr 20241,74001,75001,70001,74001,74005.400
24 apr 20241,96001,96001,74001,74001,740012.600
23 apr 20242,16002,20001,94001,96001,96009.900
22 apr 20242,05002,24002,05002,14002,14005.600
19 apr 20242,05002,15002,05002,15002,15003.700
18 apr 20242,06002,16002,06002,15002,15004.800
17 apr 20242,37002,37002,07002,15002,15002.700
16 apr 20242,15002,16002,15002,16002,16006.700
15 apr 20242,23002,23002,12002,15002,15006.100
12 apr 20242,17002,45002,17002,24002,24003.100
11 apr 20242,26002,26002,26002,26002,2600500
10 apr 20242,13002,26002,13002,26002,26004.000
09 apr 20242,25002,25002,13002,18002,18003.100
08 apr 20242,30002,33002,20002,25002,25001.800
05 apr 20242,35002,35002,20002,20002,20005.700
04 apr 20242,29002,30002,28002,30002,30002.800
03 apr 20242,27002,47002,20002,28002,28003.500
02 apr 20242,35002,41002,21002,35002,35008.200
01 apr 20242,47002,50002,28002,30002,30004.700
28 mar 20242,28002,49002,28002,40002,400012.200
27 mar 20242,27002,29002,20002,24002,24005.800
26 mar 20242,30002,37002,20002,26002,26007.300
25 mar 20242,43002,43002,28002,38002,380011.200
22 mar 20242,33002,42002,33002,38002,38006.800
21 mar 20242,18002,33002,18002,33002,33002.900
20 mar 20242,20002,42002,16002,21002,21006.700
19 mar 20242,47002,47002,30002,30002,30003.700
18 mar 20242,16002,36002,16002,35002,35005.300
15 mar 20242,04002,24002,03002,18002,180010.500
14 mar 20242,22002,22002,15002,19002,19008.000
13 mar 20242,54002,54002,21002,24002,24007.000
12 mar 20242,49002,57002,44002,44002,440011.600
11 mar 20242,24002,47002,24002,47002,470019.400
08 mar 20241,96002,26001,91002,21002,210048.100
07 mar 20242,00002,00001,89001,99001,990030.900
06 mar 20241,95001,95001,81001,94001,940021.100
05 mar 20241,80001,95001,80001,87001,870017.500
04 mar 20241,88001,88001,77001,83001,83006.200
01 mar 20241,68001,90001,65001,86001,860034.600
29 feb 20241,63001,67001,43001,56001,56003.900
28 feb 20241,53001,57001,50001,55001,55006.800
27 feb 20241,60001,64001,55001,55001,55004.700
26 feb 20241,58001,58001,43001,53001,53008.700
23 feb 20241,73001,73001,44001,56001,56004.700
22 feb 20241,53001,68001,47001,52001,52003.100
21 feb 20241,71001,71001,60001,61001,61001.600
20 feb 20241,67001,67001,55001,64001,64003.700
16 feb 20241,51001,75001,51001,67001,67004.200
15 feb 20241,62001,63001,55001,59001,59004.500
14 feb 20241,68001,70001,64001,64001,64006.000
13 feb 20241,62001,71001,62001,67001,670017.600
12 feb 20241,70001,80001,69001,72001,72005.500
09 feb 20241,64001,67001,59001,66001,66006.200
08 feb 20241,63001,66001,60001,60001,60001.700
07 feb 20241,58001,70001,55001,60001,60002.400
06 feb 20241,54001,80001,54001,56001,56006.800
05 feb 20241,59001,72001,51001,61001,61007.100
02 feb 20241,87001,87001,46001,64001,640031.000
01 feb 20241,71001,82001,71001,71001,71004.300
31 gen 20241,67001,76001,67001,67001,67001.800
30 gen 20241,78001,79001,70001,70001,70002.700
29 gen 20241,70001,78001,67001,67001,67001.800
26 gen 20241,79001,87001,67001,67001,67005.300
25 gen 20241,74001,76001,67001,76001,76002.400
24 gen 20241,73001,79001,70001,79001,790026.200
23 gen 20241,54001,78001,53001,73001,730023.400
22 gen 20241,36001,48001,36001,43001,43002.700
19 gen 20241,39001,40001,33001,40001,400014.200
18 gen 20241,52001,52001,39001,39001,39002.300
17 gen 20241,53001,53001,49001,50001,500014.000
16 gen 20241,58001,61001,51001,56001,560018.700
12 gen 20241,72001,76001,55001,61001,610038.500
11 gen 20241,81001,89001,75001,75001,75007.000
10 gen 20241,91001,96001,87001,89001,89002.200
09 gen 20241,91001,94001,87001,87001,87006.900
08 gen 20241,83001,98001,83001,89001,89008.100
05 gen 20241,89001,93001,89001,92001,92002.600
04 gen 20241,91002,00001,85001,96001,960018.400
03 gen 20241,88001,89001,84001,89001,89008.500
02 gen 20241,87001,92001,83001,88001,88004.800
29 dic 20231,84001,92001,78001,80001,800017.700
28 dic 20231,97002,01001,75001,84001,840034.500
27 dic 20231,83002,06001,83001,97001,970033.700
26 dic 20231,84001,99001,84001,97001,970026.500
22 dic 20231,64002,00001,64001,87001,870066.600
21 dic 20231,64001,73001,63001,71001,71009.800
20 dic 20231,75001,78001,53001,67001,670042.400
19 dic 20231,36001,55001,31001,52001,520014.500
18 dic 20231,54001,58001,37001,39001,390023.500
*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...