Italia markets closed

Abeona Therapeutics Inc. (ABEO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1,6500+0,2400 (+17,02%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 20201,48001,75001,46001,65001,65005.202.500
25 nov 20201,40001,43001,38001,41001,41001.167.400
24 nov 20201,35001,43001,35001,39001,39001.287.000
23 nov 20201,36001,40001,31001,38001,38001.738.400
20 nov 20201,35001,40001,31001,37001,37001.050.900
19 nov 20201,48001,49001,30001,34001,34001.896.000
18 nov 20201,35001,46001,33001,40001,40003.524.800
17 nov 20201,30001,32001,24001,28001,28001.584.900
16 nov 20201,34001,37001,27001,29001,29002.169.800
13 nov 20201,21001,28001,20001,28001,28001.582.000
12 nov 20201,28001,29001,17001,21001,21001.641.100
11 nov 20201,24001,32001,22001,30001,30005.307.800
10 nov 20201,06001,18001,05001,15001,15002.181.900
09 nov 20201,08001,10001,05001,07001,07001.457.900
06 nov 20201,03001,06001,03001,03001,0300817.600
05 nov 20201,05001,06001,00001,04001,04001.821.700
04 nov 20201,05001,09001,03001,03001,03001.162.100
03 nov 20201,03001,07000,99001,05001,05004.842.400
02 nov 20201,07001,08001,03001,03001,03001.398.600
30 ott 20201,12001,12001,03001,07001,07001.885.100
29 ott 20201,13001,15001,08001,08001,08002.999.800
28 ott 20201,14001,17001,09001,09001,09002.960.900
27 ott 20201,29001,29001,18001,18001,18001.286.100
26 ott 20201,33001,35001,23001,26001,2600966.600
23 ott 20201,27001,37001,25001,34001,34001.131.200
22 ott 20201,23001,30001,22001,27001,2700897.100
21 ott 20201,32001,33001,24001,24001,24001.055.300
20 ott 20201,33001,35001,29001,32001,3200986.700
19 ott 20201,36001,38001,30001,31001,3100887.800
16 ott 20201,34001,40001,31001,35001,3500919.400
15 ott 20201,32001,36001,28001,33001,33001.142.400
14 ott 20201,35001,45001,30001,31001,31001.769.100
13 ott 20201,28001,39001,28001,37001,37001.386.900
12 ott 20201,40001,44001,28001,30001,30002.449.300
09 ott 20201,46001,58001,36001,38001,38004.149.900
08 ott 20201,26001,40001,23001,38001,38003.037.400
07 ott 20201,20001,34001,17001,23001,23003.156.200
06 ott 20201,12001,27001,11001,22001,22006.018.900
05 ott 20201,05001,11001,05001,09001,09002.278.300
02 ott 20201,03001,12001,02001,05001,05005.600.700
01 ott 20201,05001,06001,00001,05001,05004.766.900
30 set 20201,11001,13001,00001,02001,02006.659.500
29 set 20201,15001,16001,09001,11001,11006.611.400
28 set 20201,45001,46001,07001,09001,090013.854.900
25 set 20201,96001,99001,85001,86001,8600625.600
24 set 20201,80001,98001,75001,95001,95001.314.200
23 set 20201,91001,92001,76001,83001,83001.028.300
22 set 20201,95001,95001,87001,92001,9200746.500
21 set 20202,04002,04001,87001,96001,96001.268.100
18 set 20202,20002,34002,05002,08002,08003.292.400
17 set 20201,92002,02001,87001,96001,96001.015.500
16 set 20202,05002,05001,89001,89001,89001.012.100
15 set 20201,98002,12001,97002,01002,0100711.600
14 set 20201,96001,99001,92001,99001,9900889.200
11 set 20202,06002,06001,91001,92001,9200508.400
10 set 20202,06002,15002,01002,04002,0400633.700
09 set 20202,10002,19002,03002,03002,0300594.900
08 set 20201,99002,10001,91002,08002,0800701.000
04 set 20202,10002,12001,88001,98001,9800717.300
03 set 20202,17002,23002,02002,05002,05001.014.000
02 set 20202,33002,39002,15002,16002,16001.928.700
01 set 20202,35002,41002,30002,35002,3500617.100
31 ago 20202,26002,42002,26002,35002,3500746.200
28 ago 20202,25002,28002,15002,24002,2400759.800
27 ago 20202,37002,37002,19002,27002,2700550.500
26 ago 20202,44002,44002,32002,33002,3300344.600
25 ago 20202,40002,49002,35002,40002,4000438.600
24 ago 20202,47002,50002,29002,39002,3900773.100
21 ago 20202,57002,58002,45002,47002,4700602.500
20 ago 20202,64002,66002,55002,57002,5700476.000
19 ago 20202,73002,73002,61002,68002,6800640.600
18 ago 20202,90002,90002,69002,73002,7300871.700
17 ago 20202,99002,99002,81002,88002,88002.934.900
14 ago 20202,83002,83002,71002,75002,7500739.500
13 ago 20202,93002,94002,82002,83002,8300475.600
12 ago 20202,95003,04002,89002,91002,9100504.500
11 ago 20203,01003,15002,87002,91002,9100960.100
10 ago 20202,89002,99002,86002,99002,9900571.100
07 ago 20202,84002,93002,80002,86002,8600573.400
06 ago 20202,97002,98002,84002,86002,8600345.700
05 ago 20202,95002,98002,91002,95002,9500361.000
04 ago 20202,92002,96002,87002,92002,9200360.700
03 ago 20202,86002,97002,84002,95002,9500504.300
31 lug 20202,88002,90002,75002,85002,8500651.300
30 lug 20202,76002,91002,73002,89002,8900472.700
29 lug 20202,89002,89002,71002,77002,7700689.500
28 lug 20203,01003,02002,85002,87002,8700450.500
27 lug 20202,91003,05002,87003,04003,0400434.100
24 lug 20202,93002,94002,82002,88002,8800342.000
23 lug 20202,94002,99002,87002,95002,9500565.500
22 lug 20203,00003,01002,91002,95002,9500392.700
21 lug 20203,19003,19002,95003,01003,01001.200.100
20 lug 20202,99003,15002,93003,14003,1400718.200
17 lug 20202,99003,05002,91002,98002,9800599.400
16 lug 20202,88002,98002,79002,97002,9700511.100
15 lug 20202,87003,04002,79002,89002,89001.159.400
14 lug 20202,84002,86002,73002,83002,83001.318.900
13 lug 20203,06003,06002,85002,86002,86001.226.900
10 lug 20203,23003,27002,90003,01003,01001.841.000
09 lug 20203,34003,51003,29003,35003,35001.049.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...