Italia markets closed

Amphastar Pharmaceuticals, Inc. (AMPH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,99+0,78 (+1,85%)
In data: 11:44AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202445,5646,6242,1542,9942,99125.358
08 mag 202442,8443,2942,0942,2142,21433.700
07 mag 202442,8243,4741,9442,7742,77250.400
06 mag 202442,7443,3942,4742,6842,68209.600
03 mag 202442,9943,1342,0342,4642,46353.200
02 mag 202442,4343,3041,9242,6642,66280.800
01 mag 202441,4142,3741,2142,0842,08435.000
30 apr 202442,0242,3041,2141,2541,25354.800
29 apr 202441,1542,3641,1542,0242,02344.900
26 apr 202440,7741,4240,5041,1141,11263.600
25 apr 202440,8541,0740,3940,8340,83236.100
24 apr 202440,7041,2040,4341,0041,00218.300
23 apr 202440,2941,0840,2940,9140,91210.200
22 apr 202440,3140,7539,9340,1740,17345.100
19 apr 202438,5240,0638,4840,0140,01410.100
18 apr 202440,0240,0238,4338,6538,65329.500
17 apr 202441,2341,6539,8240,0540,05494.600
16 apr 202440,5841,4340,4140,9040,90305.200
15 apr 202439,8040,9039,3140,7840,78403.700
12 apr 202440,0140,1738,9539,6239,62392.100
11 apr 202440,3540,4939,8140,1540,15375.300
10 apr 202440,0840,4939,6440,0540,05403.800
09 apr 202441,1741,2340,6840,9040,90279.700
08 apr 202441,9642,1641,0141,0541,05230.900
05 apr 202441,3442,0141,0141,7941,79369.000
04 apr 202442,4042,4741,2941,5241,52315.000
03 apr 202442,2042,4041,5741,9441,94280.300
02 apr 202443,1143,1542,0742,3242,32421.300
01 apr 202443,9743,9743,1143,4443,44312.300
28 mar 202443,7644,8343,7643,9143,91453.300
27 mar 202443,5443,8743,0543,5243,52419.300
26 mar 202443,9843,9842,8443,2143,21365.300
25 mar 202444,0444,3243,6143,6343,63285.500
22 mar 202444,4544,4743,4543,7043,70310.900
21 mar 202444,2844,6343,7044,5344,53315.200
20 mar 202444,6144,8944,0044,0344,03316.800
19 mar 202442,7844,6842,7544,5744,57410.600
18 mar 202443,0543,4042,1642,8542,85322.800
15 mar 202443,1643,7642,8043,0543,05704.100
14 mar 202443,3743,5242,9643,1943,19447.200
13 mar 202444,0144,3243,2643,5543,55419.700
12 mar 202443,8244,2443,1744,1544,15524.300
11 mar 202445,4645,5843,7543,8143,81571.300
08 mar 202446,5347,0545,4345,6745,67427.500
07 mar 202445,0847,0745,0046,7646,76459.500
06 mar 202448,0048,0045,7746,3146,31510.900
05 mar 202447,3647,8146,4447,3347,33517.500
04 mar 202446,4746,9645,4946,6846,68658.300
01 mar 202447,0847,0845,1746,2246,221.131.600
29 feb 202449,8150,3544,5846,5746,571.798.000
28 feb 202455,9555,9553,9654,7454,74378.200
27 feb 202455,8556,3855,0655,4455,44501.900
26 feb 202453,4155,6953,3955,0955,09368.100
23 feb 202452,3053,5551,9153,4153,41289.100
22 feb 202451,3452,3851,2651,9151,91432.100
21 feb 202452,1652,8251,0851,2551,25469.000
20 feb 202453,5953,5951,7052,4552,45422.900
16 feb 202455,4055,5853,6854,0654,06348.300
15 feb 202455,0055,6154,0455,5155,51376.900
14 feb 202455,2455,8854,8054,9354,93243.100
13 feb 202454,8655,8554,2754,7554,75358.300
12 feb 202455,9156,4555,3856,0256,02325.700
09 feb 202455,0756,1254,7055,6155,61354.500
08 feb 202453,0954,7252,7954,6054,60377.000
07 feb 202452,4053,4552,1352,9652,96319.500
06 feb 202452,2452,7251,2652,4952,49590.400
05 feb 202452,4753,0452,0652,3552,35361.600
02 feb 202453,1053,4152,2552,8052,80387.000
01 feb 202453,5653,6852,0153,4953,49392.100
31 gen 202455,1455,2853,3253,3653,36367.100
30 gen 202455,4055,5154,1654,9454,94384.100
29 gen 202454,4955,5653,8255,3955,391.156.500
26 gen 202454,0954,6053,4053,8853,88538.200
25 gen 202455,5955,8652,9353,2453,24361.000
24 gen 202456,0256,1355,0055,2255,22210.800
23 gen 202456,1956,7755,2555,4555,45201.900
22 gen 202455,5256,5755,2355,9255,92289.700
19 gen 202456,7056,8854,1155,0455,04438.500
18 gen 202456,4456,4555,3056,4356,43308.100
17 gen 202455,0256,3754,9256,1456,14345.500
16 gen 202454,0055,7753,8155,5055,50417.900
12 gen 202454,2854,8053,5354,2154,21606.000
11 gen 202454,6054,6452,3354,0354,03719.800
10 gen 202456,9757,2553,5854,8254,821.212.100
09 gen 202458,6458,6456,0756,8256,82625.300
08 gen 202463,3163,9656,4259,4559,45965.000
05 gen 202463,4565,9262,4562,7462,74614.000
04 gen 202461,6664,4261,5063,4563,45541.800
03 gen 202462,2663,1560,8661,0461,04524.700
02 gen 202461,7862,4160,0862,2962,29428.700
29 dic 202362,2062,8760,8561,8561,85448.600
28 dic 202363,1063,1562,1062,1762,17342.700
27 dic 202362,9663,6761,6262,9362,93306.400
26 dic 202361,0063,5061,0062,5162,51647.700
22 dic 202360,4261,4759,9460,9260,92314.500
21 dic 202359,3559,9758,6259,9659,96203.200
20 dic 202360,5460,7258,5358,5358,53305.900
19 dic 202358,2560,4958,2460,4660,46377.200
18 dic 202357,3358,1056,6858,0658,06341.000
15 dic 202358,3958,7054,0656,6056,60925.800
*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...