Italia markets closed

Astria Therapeutics, Inc. (ATXS)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,39-0,30 (-5,27%)
Alla chiusura: 04:00PM EST
5,54 +0,15 (+2,78%)
Dopo ore: 07:13PM EST
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20235,695,755,345,395,39410.400
07 dic 20235,445,755,305,695,69534.000
06 dic 20234,965,444,875,375,37589.900
05 dic 20234,795,014,754,954,95637.200
04 dic 20234,804,864,674,794,79417.200
01 dic 20234,684,804,514,754,75310.200
30 nov 20234,694,794,504,654,65254.800
29 nov 20234,664,764,604,634,63147.500
28 nov 20234,704,704,544,594,59133.100
27 nov 20234,654,774,434,714,71203.500
24 nov 20234,474,744,464,634,63127.100
22 nov 20234,614,674,414,444,44117.000
21 nov 20234,554,664,454,554,55191.400
20 nov 20234,454,634,414,554,55281.000
17 nov 20234,544,554,264,424,42220.100
16 nov 20234,504,534,284,524,52252.100
15 nov 20234,504,724,464,494,49253.700
14 nov 20234,614,744,494,514,51203.600
13 nov 20234,424,604,274,494,49170.200
10 nov 20234,664,704,504,604,60216.400
09 nov 20234,744,864,554,644,64196.100
08 nov 20234,894,894,624,714,71182.500
07 nov 20234,865,004,764,894,89278.800
06 nov 20234,924,994,804,854,85223.200
03 nov 20234,995,134,914,944,94214.700
02 nov 20234,754,964,754,924,92182.300
01 nov 20234,995,104,614,764,76155.900
31 ott 20234,755,124,674,994,99238.400
30 ott 20234,885,084,684,764,76973.900
27 ott 20234,725,034,704,864,86156.100
26 ott 20234,674,754,524,714,71225.800
25 ott 20234,704,944,674,694,69288.400
24 ott 20234,685,114,484,644,64820.800
23 ott 20235,285,284,614,694,69392.500
20 ott 20235,205,475,125,285,28163.800
19 ott 20235,645,645,055,205,20228.500
18 ott 20235,665,725,355,425,42101.500
17 ott 20236,366,535,735,745,74196.100
16 ott 20236,486,496,256,366,36103.900
13 ott 20236,446,456,226,386,3894.300
12 ott 20236,366,616,016,506,50523.900
11 ott 20236,746,746,286,426,4251.100
10 ott 20236,386,726,326,706,70109.900
09 ott 20236,796,846,436,466,46189.000
06 ott 20237,037,256,696,976,97163.700
05 ott 20236,867,376,777,357,35134.400
04 ott 20236,776,976,596,886,88114.400
03 ott 20237,067,156,706,856,85140.100
02 ott 20237,447,506,897,067,0691.000
29 set 20238,098,097,317,467,46111.700
28 set 20238,338,387,878,058,05104.400
27 set 20238,448,818,108,368,36133.400
26 set 20237,608,467,548,388,38129.400
25 set 20236,887,726,887,687,68161.600
22 set 20236,857,596,856,996,99212.800
21 set 20237,487,486,736,896,89115.600
20 set 20237,637,907,557,607,6067.100
19 set 20237,497,697,377,607,60132.300
18 set 20237,947,947,507,517,51160.000
15 set 20238,368,437,767,927,92181.500
14 set 20238,638,638,328,358,3560.400
13 set 20238,608,878,518,608,6099.700
12 set 20238,588,698,408,538,5352.200
11 set 20238,558,738,358,608,6036.400
08 set 20238,999,028,498,538,53130.400
07 set 20238,929,018,698,988,98111.000
06 set 20238,898,968,738,928,9273.100
05 set 20238,898,948,758,818,8196.200
01 set 20238,949,228,758,918,91163.500
31 ago 20239,159,158,818,908,90169.100
30 ago 20238,769,308,758,998,99254.900
29 ago 20238,768,878,638,808,8085.000
28 ago 20238,788,798,498,758,75116.800
25 ago 20238,618,838,358,688,68116.600
24 ago 20238,428,618,368,498,49108.500
23 ago 20238,468,578,368,408,4074.200
22 ago 20238,388,488,268,428,4238.800
21 ago 20238,008,457,898,348,34104.800
18 ago 20237,898,057,878,018,0182.800
17 ago 20238,118,237,707,977,9781.400
16 ago 20238,278,408,048,108,1075.900
15 ago 20238,338,338,128,278,2788.200
14 ago 20238,458,668,118,318,31313.100
11 ago 20238,298,628,298,508,50179.500
10 ago 20238,569,088,108,468,46785.400
09 ago 20238,338,568,018,538,53103.400
08 ago 20238,038,897,928,298,29215.000
07 ago 20238,398,408,078,098,09143.500
04 ago 20238,748,818,448,468,46129.400
03 ago 20238,809,128,708,738,73276.600
02 ago 20238,619,058,538,958,95219.800
01 ago 20238,948,988,618,648,64215.500
31 lug 20238,949,138,888,968,96203.500
28 lug 20238,639,098,598,948,94123.600
27 lug 20238,588,688,258,488,48259.100
26 lug 20238,819,098,488,538,53270.800
25 lug 20238,949,098,508,808,80360.800
24 lug 20239,679,688,919,059,05338.700
21 lug 20239,919,919,509,679,67267.800
20 lug 20239,4210,089,399,869,86412.700
*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...