ABEO - Abeona Therapeutics Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 20202,86002,96502,84002,95002,9500498.027
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
08 lug 20203,52003,78003,31003,42003,42002.292.500
07 lug 20203,18003,49003,16003,40003,40001.738.700
06 lug 20202,94003,15002,88003,11003,11001.289.600
02 lug 20202,88002,89002,81002,85002,8500461.300
01 lug 20202,90002,99002,83002,85002,8500892.700
30 giu 20202,87002,93002,81002,92002,9200448.200
29 giu 20202,85002,99002,80002,87002,8700542.300
26 giu 20202,94003,01002,77002,81002,81001.720.000
25 giu 20202,89002,97002,81002,94002,9400642.800
24 giu 20203,04003,15002,86002,88002,8800849.200
23 giu 20203,04003,15002,98003,06003,06001.598.900
22 giu 20203,11003,11002,95002,98002,98001.157.000
19 giu 20203,14003,22003,06003,14003,1400793.700
18 giu 20203,03003,27003,01003,12003,12001.009.200
17 giu 20203,21003,21002,99003,03003,0300637.700
16 giu 20203,18003,21003,01003,13003,1300609.000
15 giu 20202,88003,20002,84003,13003,13001.180.900
12 giu 20202,74002,96002,73002,94002,94001.439.400
11 giu 20202,70002,80002,58002,60002,6000958.300
10 giu 20202,93002,94002,78002,78002,7800864.900
09 giu 20202,96003,02002,89002,90002,9000793.300
08 giu 20202,97003,09002,91003,01003,0100840.700
05 giu 20203,00003,03002,87002,92002,9200772.200
04 giu 20202,94003,07002,89002,90002,9000810.200
03 giu 20203,07003,10002,92002,93002,93001.277.500
02 giu 20203,25003,29003,01003,06003,06001.302.800
01 giu 20203,30003,30003,17003,22003,2200853.400
29 mag 20203,27003,33003,17003,31003,3100496.800
28 mag 20203,31003,38003,20003,24003,2400659.700
27 mag 20203,08003,33003,02003,30003,30001.147.300
26 mag 20203,34003,34003,02003,05003,0500744.800
22 mag 20203,23003,36003,13003,23003,2300563.800
21 mag 20203,29003,29003,05003,23003,2300817.200
20 mag 20203,13003,30003,09003,20003,2000728.500
19 mag 20202,99003,28002,99003,06003,0600734.400
18 mag 20203,20003,25002,95003,01003,0100986.500
15 mag 20203,16003,18003,00003,05003,05001.311.100
14 mag 20203,22003,27003,00003,21003,2100976.800
13 mag 20203,04003,35002,91003,27003,27001.980.600
12 mag 20203,34003,57003,00003,03003,03002.638.200
11 mag 20202,72003,28002,70003,24003,24002.955.800
08 mag 20202,35002,77002,30002,69002,69002.486.100
07 mag 20202,40002,44002,30002,33002,33001.035.400
06 mag 20202,55002,57002,41002,43002,4300549.100
05 mag 20202,45002,51002,38002,51002,5100963.400
04 mag 20202,25002,44002,23002,44002,4400860.100
01 mag 20202,36002,41002,18002,27002,27001.022.800
30 apr 20202,53002,56002,37002,38002,3800975.600
29 apr 20202,59002,59002,44002,56002,56001.119.300
28 apr 20202,60002,60002,37002,52002,52001.154.900
27 apr 20202,50002,60002,50002,53002,53001.093.600
24 apr 20202,44002,48002,36002,46002,4600616.700
23 apr 20202,39002,49002,35002,40002,4000855.000
22 apr 20202,46002,46002,31002,39002,3900725.000
21 apr 20202,48002,50002,32002,37002,3700994.200
20 apr 20202,30002,55002,28002,51002,51001.010.300
17 apr 20202,46002,49002,29002,33002,3300912.000
16 apr 20202,48002,53002,33002,37002,37001.088.500
15 apr 20202,47002,58002,35002,50002,5000708.800
14 apr 20202,44002,63002,44002,60002,6000977.600
13 apr 20202,39002,44002,27002,40002,4000661.900
09 apr 20202,40002,41002,25002,35002,35001.278.000
08 apr 20202,37002,40002,25002,37002,3700925.200
07 apr 20202,35002,51002,21002,30002,30001.357.100
06 apr 20202,19002,30002,15002,29002,29001.457.600
03 apr 20202,15002,27002,06002,09002,0900965.700
02 apr 20202,05002,17001,97002,11002,11001.404.100
01 apr 20202,00002,35001,90001,99001,99002.772.800
31 mar 20202,03002,17001,95002,10002,1000856.100
30 mar 20202,10002,10001,93002,04002,0400820.700
27 mar 20202,06002,20001,94002,06002,0600859.400
26 mar 20202,17002,42002,00002,10002,10001.402.300
25 mar 20202,11002,35002,01002,17002,17001.714.100
24 mar 20202,07002,14002,00002,07002,0700925.200
23 mar 20202,13002,15001,83001,95001,95001.203.900
20 mar 20201,86002,23001,82002,13002,13004.971.700
19 mar 20201,71001,98001,71001,78001,78001.162.100
18 mar 20201,98001,98001,65001,70001,70001.478.400
17 mar 20201,60002,20001,35002,04002,04003.306.900
16 mar 20201,59001,62001,39001,45001,45001.337.800
13 mar 20201,84001,86001,63001,74001,74001.526.400
12 mar 20201,98001,99001,67001,73001,73002.018.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità