Italia Markets open in 2 hrs 24 mins

Abeona Therapeutics Inc. (0H7R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,6900+0,2000 (+4,45%)
Alla chiusura: 02:34PM GMT
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2023------
05 dic 20234,60504,69004,60504,69004,690035
04 dic 20234,42004,49004,38804,49004,49001.457
01 dic 2023------
30 nov 20234,85004,85004,85004,85004,850049
29 nov 20235,14105,14104,91805,01515,0151566
28 nov 20234,88874,88874,82004,83004,83001.581
27 nov 20234,63005,32004,60005,32005,32006.134
24 nov 2023------
23 nov 2023------
22 nov 2023------
21 nov 2023------
20 nov 2023------
17 nov 2023------
16 nov 20234,12004,14554,11004,11004,11005.000
15 nov 2023------
14 nov 20234,43204,43204,43204,43204,4320300
13 nov 20234,09184,09184,09184,09184,091824
10 nov 20233,83003,83003,83003,83003,8300100
09 nov 2023------
08 nov 2023------
07 nov 20234,50194,50194,49004,49004,49002.001
06 nov 2023------
03 nov 2023------
02 nov 2023------
01 nov 2023------
31 ott 2023------
30 ott 20233,71523,71523,71523,71523,7152100
27 ott 2023------
26 ott 20233,81563,81563,81563,81563,815618
25 ott 2023------
24 ott 2023------
23 ott 2023------
20 ott 20234,20004,20004,20004,20004,2000337
19 ott 2023------
18 ott 20234,33004,33004,33004,33004,330025
17 ott 20234,39404,39404,39404,39404,394020
16 ott 2023------
13 ott 20234,22004,22004,22004,22004,2200700
12 ott 2023------
11 ott 2023------
10 ott 20234,05944,05944,05944,05944,05942
09 ott 2023------
06 ott 2023------
05 ott 2023------
04 ott 20234,24514,25004,24514,25004,2500400
03 ott 2023------
02 ott 20234,25784,25784,10004,10004,10006
29 set 20234,25624,25624,25624,25624,2562288
28 set 20233,95843,95843,95843,95843,9584170
27 set 20234,21594,21594,07504,10004,100082
26 set 20233,80004,24003,80004,24004,24001.700
25 set 20233,89463,89463,70333,77003,7700169
22 set 20233,93203,93203,93203,93203,9320400
21 set 2023------
20 set 20233,82943,82943,82943,82943,829448
19 set 20233,75483,75483,75483,75483,75481
18 set 20233,78003,78003,78003,78003,7800100
15 set 2023------
14 set 2023------
13 set 20234,09004,09004,07004,07004,07003
12 set 20234,24004,24004,24004,24004,2400-
11 set 2023------
08 set 20234,03774,03774,03774,03774,03776
07 set 2023------
06 set 2023------
05 set 20234,39774,42844,39774,42844,4284361
04 set 2023------
01 set 20234,47004,47004,19004,19004,19002.120
31 ago 20234,50004,50004,40084,40084,40087.086
30 ago 20234,37594,38504,27184,27184,27182.413
29 ago 2023------
25 ago 20233,95003,95003,90313,94803,94802.744
24 ago 2023------
23 ago 2023------
22 ago 20233,85113,85113,74883,74883,7488170
21 ago 20233,82994,04003,82094,04004,0400161
18 ago 20234,08004,10004,08004,10004,100034
17 ago 20233,64003,64003,61503,61503,6150149
16 ago 20233,42003,46003,32283,32803,3280378
15 ago 20233,46003,46003,38503,42003,42005
14 ago 2023------
11 ago 20232,93902,93902,93902,93902,9390200
10 ago 2023------
09 ago 2023------
08 ago 20232,91002,91002,90042,90042,90043.000
07 ago 2023------
04 ago 20233,19883,19883,19883,19883,1988771
03 ago 20233,17003,19623,17003,17003,1700200
02 ago 20233,28003,36803,28003,36803,3680400
01 ago 20233,42003,42003,34003,34003,3400701
31 lug 20233,45743,45743,45723,45723,4572105
28 lug 20233,35003,42633,30003,42203,4220628
27 lug 2023------
26 lug 20233,49503,50003,49103,50003,50002.100
25 lug 20233,55203,58003,49503,49503,4950530
24 lug 20233,67003,67003,67003,67003,6700241
21 lug 20233,68503,70103,67003,67003,6700317
20 lug 2023------
19 lug 20233,90683,90683,90683,90683,906850
*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...