Italia markets close in 3 hours 48 minutes

Bullfrog AI Holdings, Inc. (BFRG)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9800-0,4100 (-17,15%)
Alla chiusura: 04:00PM EDT
2,0619 +0,08 (+4,14%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20242,44002,45001,87001,98001,9800379.500
17 giu 20242,46002,50002,38002,39002,390091.300
14 giu 20242,65002,65002,35002,50002,5000106.800
13 giu 20242,64002,80902,63102,70002,700032.900
12 giu 20242,81002,84002,62002,68002,680049.400
11 giu 20242,73002,84002,69002,77002,770057.200
10 giu 20242,64002,72002,60002,70002,700039.900
07 giu 20242,80002,80002,58002,63002,630084.600
06 giu 20242,75002,81002,59002,71002,7100105.700
05 giu 20242,92002,92002,84002,84002,840029.200
04 giu 20242,91002,91002,84002,90002,900015.600
03 giu 20242,94002,95002,83002,95002,950036.800
31 mag 20242,74002,89002,74002,89002,890061.900
30 mag 20242,67002,81202,67002,78002,780063.600
29 mag 20242,91002,91002,62002,65002,6500126.200
28 mag 20243,04003,05002,71002,84002,8400140.300
24 mag 20242,99003,03002,90002,98002,980034.600
23 mag 20243,10003,10002,90002,93002,930047.400
22 mag 20243,02003,12003,02003,05003,050099.800
21 mag 20242,89003,15002,88003,07003,0700135.200
20 mag 20242,88002,94002,85002,89002,890034.500
17 mag 20242,86002,97002,82002,85002,850046.300
16 mag 20243,01003,01002,88002,90002,9000237.100
15 mag 20243,02003,05002,85003,05003,050093.900
14 mag 20242,95003,03002,88002,94002,940064.300
13 mag 20242,89003,08302,80002,98702,987093.800
10 mag 20243,14003,14002,85002,89002,890078.000
09 mag 20242,93003,15002,89902,98002,980083.200
08 mag 20242,85002,98002,80002,94002,940057.900
07 mag 20243,05003,05002,86002,87002,870049.400
06 mag 20243,14003,24003,00003,02003,020059.600
03 mag 20243,08003,17003,04003,12003,120025.000
02 mag 20243,17003,17003,05003,11003,110019.900
01 mag 20243,20003,20003,03003,14003,140026.200
30 apr 20243,10003,17703,01003,14003,140034.100
29 apr 20243,11003,11002,92003,11003,110084.900
26 apr 20242,90002,96002,81002,91002,910028.900
25 apr 20242,80002,89002,67002,86002,860044.400
24 apr 20242,88002,92002,78002,87002,870026.700
23 apr 20242,82002,95002,80502,91002,910048.000
22 apr 20242,77002,84002,71002,77002,770040.800
19 apr 20243,01003,01202,69002,70002,7000127.100
18 apr 20242,89703,03002,85003,02003,020076.200
17 apr 20242,98003,00002,90002,92002,920040.700
16 apr 20243,04003,07502,88002,92002,920064.800
15 apr 20243,15003,19003,01003,05003,050077.700
12 apr 20243,17003,17003,02003,07003,070069.600
11 apr 20243,20003,20003,01003,17003,170036.300
10 apr 20243,25003,26303,14503,20003,200037.900
09 apr 20243,26003,38803,24003,29003,290042.400
08 apr 20243,34003,39003,24003,27003,270037.400
05 apr 20243,26003,33603,22003,29003,290047.200
04 apr 20243,15003,42503,07003,32003,3200140.900
03 apr 20243,05003,21002,95003,20003,200083.600
02 apr 20242,99003,01002,85002,97002,970097.700
01 apr 20243,22003,23502,81003,02003,0200392.300
28 mar 20243,44003,44003,20003,21003,2100116.300
27 mar 20243,54003,57003,33003,46003,4600130.900
26 mar 20243,33003,54003,25303,49003,4900130.000
25 mar 20243,50003,55003,22003,31003,3100259.100
22 mar 20243,79003,79003,52003,53003,5300213.000
21 mar 20243,77003,88003,69003,82003,820084.600
20 mar 20243,71003,76603,56003,72003,720086.200
19 mar 20243,73003,74503,60703,68003,680051.400
18 mar 20243,75003,86003,64003,74003,7400121.600
15 mar 20243,63003,86003,56003,71003,7100405.800
14 mar 20243,66003,82003,50003,63003,6300307.700
13 mar 20243,90003,96003,51003,58003,5800488.400
12 mar 20244,09004,09003,77003,90003,9000276.500
11 mar 20243,89004,17003,89004,09004,0900147.400
08 mar 20244,20004,55003,78003,88003,8800556.000
07 mar 20244,35004,35004,04004,24004,2400228.700
06 mar 20244,37004,41004,17004,26004,2600231.500
05 mar 20244,51004,51004,17004,25004,2500359.000
04 mar 20244,46004,76004,36004,60004,6000300.700
01 mar 20244,92004,96004,28004,44004,4400616.200
29 feb 20244,85005,14004,70004,92004,9200729.900
28 feb 20245,14005,20004,46004,64504,6450803.800
27 feb 20244,57005,52004,57005,14005,14001.085.300
26 feb 20243,90004,72003,89004,59004,5900700.400
23 feb 20244,17004,24503,81003,90003,9000232.500
22 feb 20244,35004,35004,02004,17004,1700165.000
21 feb 20244,21004,61004,09004,20004,2000303.200
20 feb 20244,35004,36004,15004,25004,2500131.700
16 feb 20244,73004,75004,23004,39004,3900194.300
15 feb 20244,50004,82004,30204,69004,6900231.100
14 feb 20244,88004,94904,28004,35004,3500245.700
13 feb 20244,67004,93004,42004,76004,7600234.100
12 feb 20245,18005,35004,65004,71004,7100381.200
09 feb 20244,55005,05004,40005,01005,0100395.100
08 feb 20244,52004,68004,30004,59004,5900319.700
07 feb 20244,75004,87004,42004,50004,5000293.400
06 feb 20244,33004,70004,13004,66004,6600675.600
05 feb 20244,33004,36003,75004,02004,0200353.100
02 feb 20244,09004,52003,89004,40004,4000499.500
01 feb 20243,83004,33003,66004,18004,18002.066.800
31 gen 20245,36005,89404,75004,88004,8800953.700
30 gen 20245,95006,38005,28005,38005,3800489.700
29 gen 20246,13006,20005,31005,92005,92001.447.000
26 gen 20246,70007,34006,54007,04007,0400754.000
*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...