Italia markets closed

ProMIS Neurosciences, Inc. (PMN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,8000-0,0400 (-2,17%)
In data: 12:41PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,90001,92001,72001,80001,80004.081
09 mag 20241,80001,86001,74001,79001,79008.700
08 mag 20241,91001,95001,90001,92001,92001.600
07 mag 20242,07002,07001,90001,90001,90002.700
06 mag 20242,01002,15001,95002,05002,05009.400
03 mag 20242,05002,05001,90001,96001,96002.300
02 mag 20242,00002,00001,96001,99001,99004.600
01 mag 20241,60002,02001,40001,92001,920021.400
30 apr 20242,07002,10001,90002,00002,00008.900
29 apr 20242,02002,02001,90002,00002,000014.100
26 apr 20241,96001,98001,96001,98001,98001.000
25 apr 20242,04002,04001,95001,95001,95001.400
24 apr 20242,00002,13001,95001,95001,95003.400
23 apr 20242,06002,18001,99002,05002,05003.200
22 apr 20241,95002,06001,95002,06002,0600500
19 apr 20241,92002,34001,92001,95001,95005.800
18 apr 20241,93002,15001,86002,00002,000013.500
17 apr 20241,90002,03001,85001,86001,860030.100
16 apr 20242,16002,16001,82001,99001,990016.100
15 apr 20242,17002,40001,63002,16002,160033.500
12 apr 20242,30002,45002,30002,34002,34003.200
11 apr 20242,44002,55002,26002,35002,35009.700
10 apr 20242,49002,61002,37002,40002,400023.300
09 apr 20242,40002,50002,26002,49002,490027.300
08 apr 20242,47002,47002,32002,40002,400015.800
05 apr 20242,25002,47002,15002,35002,350048.600
04 apr 20242,11002,15002,00002,01002,010022.700
03 apr 20242,25002,30002,02002,04002,040023.900
02 apr 20241,98002,26001,98002,26002,260023.200
01 apr 20241,95002,05001,92002,05002,050028.400
28 mar 20241,75001,94001,75001,91001,91009.200
27 mar 20241,91001,98001,75001,75001,75008.400
26 mar 20241,93001,94001,87001,94001,94006.600
25 mar 20241,90001,98001,81001,82001,82004.000
22 mar 20241,87002,00001,87001,98001,98009.900
21 mar 20241,99002,00001,86001,91001,91003.500
20 mar 20241,96002,00001,91001,96001,96009.100
19 mar 20241,96001,96001,85001,96001,960010.600
18 mar 20241,99002,00001,85001,91001,910011.300
15 mar 20242,00002,05001,91001,91001,91006.900
14 mar 20241,97001,97001,88001,97001,97004.300
13 mar 20241,93002,15001,93002,00002,00006.500
12 mar 20241,88002,08001,88002,05002,05006.600
11 mar 20241,98001,99001,82001,86001,860012.100
08 mar 20242,04002,07001,81001,90001,900027.400
07 mar 20242,18002,18001,95001,97001,9700136.000
06 mar 20242,08002,20002,01002,20002,200023.700
05 mar 20242,06002,10001,98002,02002,020045.000
04 mar 20241,95002,08001,95002,07002,07008.200
01 mar 20242,02002,10002,00002,09002,090010.100
29 feb 20242,07002,10001,98002,09002,090013.600
28 feb 20242,10002,10001,98002,10002,10007.100
27 feb 20242,10002,10002,05002,07002,07008.600
26 feb 20242,08002,15001,96002,13002,130012.700
23 feb 20242,00002,10001,89002,08002,08005.500
22 feb 20242,22002,28001,91001,95001,950092.000
21 feb 20241,86002,35001,86002,17002,170043.900
20 feb 20242,02002,03001,87001,88001,88006.100
16 feb 20242,01002,05001,90001,98001,98007.600
15 feb 20241,46002,05001,46001,95001,950022.200
14 feb 20242,00002,04001,86002,04002,040011.200
13 feb 20242,05002,05001,96002,05002,05003.000
12 feb 20242,00002,08001,86002,08002,080033.700
09 feb 20241,94002,02001,89002,01002,010013.100
08 feb 20241,95002,01001,80001,98001,980010.700
07 feb 20241,98002,00001,91001,99001,99003.200
06 feb 20242,01002,06001,86001,95001,950018.000
05 feb 20242,03002,05001,70002,01002,010020.700
02 feb 20242,09002,09002,04002,07002,07002.900
01 feb 20242,02002,08001,88002,08002,080013.600
31 gen 20241,93002,10001,88002,00002,000024.000
30 gen 20242,07002,10001,88002,06002,060013.800
29 gen 20241,94002,10001,85002,07002,070041.100
26 gen 20242,00002,05001,95002,01002,010014.200
25 gen 20241,98002,20001,80001,98001,980045.000
24 gen 20242,07002,07001,97001,99001,990043.500
23 gen 20242,30002,35001,94002,08002,080051.700
22 gen 20242,21002,51002,02002,37002,370072.500
19 gen 20241,69002,37001,69002,21002,2100175.600
18 gen 20242,39002,44001,63001,74001,7400111.700
17 gen 20242,72002,72002,05002,58002,580072.100
16 gen 20242,73003,10002,60002,81002,8100233.400
12 gen 20242,11003,02002,05002,58002,5800780.700
11 gen 20241,76002,05001,66002,00002,000061.900
10 gen 20241,69001,79001,65001,76001,760020.800
09 gen 20241,62001,77001,50001,69001,690042.000
08 gen 20241,42001,63001,33001,47001,470084.000
05 gen 20241,49001,49001,37001,39001,39009.100
04 gen 20241,25001,57001,25001,46001,460018.900
03 gen 20241,37001,39001,26001,28001,280046.600
02 gen 20241,30001,45001,17001,39001,390056.000
29 dic 20231,12001,17001,01001,15001,150037.300
28 dic 20230,98001,17000,98001,12001,120019.400
27 dic 20231,05001,07000,99001,02001,020017.700
26 dic 20231,15001,20000,95000,97000,970063.000
22 dic 20231,20001,20001,02001,03001,030078.300
21 dic 20231,17001,32001,10001,15001,1500105.500
20 dic 20231,18001,28001,13001,15001,150084.800
19 dic 20231,17001,17001,07001,12001,120021.000
18 dic 20231,05001,15001,05001,10001,10009.200
*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...