ATXS - Astria Therapeutics, Inc.

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202311,6611,8511,1311,3511,35905.400
01 giu 202310,9011,6210,8511,4511,45110.900
31 mag 202310,7011,1810,6610,9410,94129.000
30 mag 202311,0011,3510,4410,6510,65128.100
26 mag 202312,0512,2010,9210,9310,9377.900
25 mag 202312,4712,5511,8612,0712,07177.500
24 mag 202313,0113,0412,4012,6012,60109.800
23 mag 202312,5713,5512,5713,1513,15291.700
22 mag 202312,7813,0212,2312,5012,50109.600
19 mag 202312,7413,4612,6312,6512,65305.200
18 mag 202312,5512,6612,1312,5712,57112.400
17 mag 202312,4712,5512,0312,3612,3666.500
16 mag 202312,4812,5512,2012,3412,34114.900
15 mag 202312,5912,5912,0112,3112,3191.400
12 mag 202312,4613,1512,1012,5012,50177.600
11 mag 202312,4312,6812,0312,1112,1177.100
10 mag 202312,6012,7312,4512,5512,5550.200
09 mag 202312,5012,7912,3412,6512,6587.600
08 mag 202312,7813,1512,5712,6312,6366.600
05 mag 202312,6413,1912,5812,7712,7753.600
04 mag 202312,6512,8712,3912,6512,6546.000
03 mag 202313,0013,4612,6612,7312,73154.100
02 mag 202313,6413,7312,9213,0113,0181.400
01 mag 202313,1414,1713,1413,7213,72245.800
28 apr 202311,9113,1211,9113,0513,05110.700
27 apr 202311,7012,2911,7012,0812,0841.700
26 apr 202311,7211,8811,3511,7311,7394.600
25 apr 202312,1112,6711,6511,8511,85215.400
24 apr 202312,4512,8012,0612,2612,26127.800
21 apr 202311,0512,4510,7212,3512,35331.700
20 apr 202310,6511,0310,6510,9310,93277.100
19 apr 202310,2011,3710,1810,7910,79390.800
18 apr 202310,8910,9610,1710,2410,24294.600
17 apr 202311,0511,2610,7610,8210,82263.500
14 apr 202311,1711,2910,9211,0511,05107.700
13 apr 202311,9912,2611,1311,1611,1682.100
12 apr 202312,3112,3111,8611,9611,9674.100
11 apr 202311,9612,3811,8112,1712,17108.200
10 apr 202311,8012,1011,5711,9911,9989.700
06 apr 202311,8812,0011,6711,8611,8666.100
05 apr 202312,2012,3311,7311,9411,9478.900
04 apr 202312,8912,9212,1712,1712,1776.300
03 apr 202313,3213,5612,7512,9312,93123.300
31 mar 202312,5213,3812,5213,3013,30281.600
30 mar 202313,1613,1912,5112,6412,64121.900
29 mar 202312,2413,2212,2413,1113,11117.800
28 mar 202312,0212,6311,4612,2312,23344.700
27 mar 202312,3012,3011,0011,4411,44209.500
24 mar 202311,4512,4711,2112,2712,27281.200
23 mar 202311,2911,7111,0011,4811,48199.400
22 mar 202311,1311,7010,6011,3311,33207.600
21 mar 202311,4211,8710,6411,2211,22360.500
20 mar 202311,4311,4310,9011,2111,21272.100
17 mar 202311,1311,6810,9511,4011,40919.200
16 mar 202311,2411,5010,9911,2011,20270.900
15 mar 202311,7512,1511,1811,4811,48309.900
14 mar 202312,1812,5211,7212,0812,08245.500
13 mar 202311,5112,0111,2611,9411,94226.800
10 mar 202313,0513,0511,2811,6711,67277.200
09 mar 202313,7113,9412,7513,0113,01323.400
08 mar 202314,0214,3013,5113,5813,58146.100
07 mar 202314,0415,0013,9014,0614,06253.100
06 mar 202313,9314,3513,5613,9613,96124.000
03 mar 202314,3914,6313,5913,8413,84103.200
02 mar 202313,0014,8012,8014,3614,361.061.400
01 mar 202312,2413,4612,1012,8012,801.865.900
28 feb 202312,8212,9412,0512,1812,18371.900
27 feb 202312,4913,0112,4012,7512,75205.300
24 feb 202312,8012,9812,4512,5212,52127.100
23 feb 202313,1413,1412,6412,8012,8083.700
22 feb 202312,7513,3412,6313,1013,1063.100
21 feb 202313,4113,5812,7012,7512,7573.500
17 feb 202312,9513,6912,8013,5413,5460.300
16 feb 202313,5113,5812,7812,9512,95149.900
15 feb 202314,0114,0613,5613,5613,5654.600
14 feb 202314,2714,6913,6814,0814,0886.400
13 feb 202314,8315,0514,1114,3314,3370.900
10 feb 202314,5415,0714,3114,8314,8399.800
09 feb 202314,4714,7814,4714,7114,7149.700
08 feb 202315,7015,7014,0914,4614,46272.800
07 feb 202314,9015,5614,5115,5215,52268.000
06 feb 202314,3015,0614,2014,8114,81136.700
03 feb 202313,9814,2713,6414,2714,27121.600
02 feb 202313,5414,1713,0314,1314,13151.100
01 feb 202313,8414,0513,2613,3613,3691.600
31 gen 202313,2914,0313,2913,7513,7586.700
30 gen 202313,3613,6413,0013,4913,4984.700
27 gen 202313,9814,3513,5013,6713,67114.800
26 gen 202314,2014,3613,9114,0014,0062.900
25 gen 202314,9514,9513,4414,1514,15180.900
24 gen 202314,6115,1414,3014,9214,92234.300
23 gen 202314,9714,9714,0714,6114,61157.400
20 gen 202314,8515,4814,7615,0015,00135.600
19 gen 202314,5914,8214,0314,7814,78115.700
18 gen 202314,2414,9114,0714,4314,43110.400
17 gen 202314,2414,2713,9014,1714,17234.900
13 gen 202314,5514,7614,0214,2414,24147.400
12 gen 202314,6314,9014,0614,5814,58266.600
11 gen 202315,3215,3214,5814,6014,6092.200
10 gen 202315,0815,6414,8015,3015,30163.600
*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...