Italia markets open in 7 hours 8 minutes

bluebird bio, Inc. (BLUE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,35+0,24 (+3,93%)
Alla chiusura: 04:00PM EST
6,34 -0,01 (-0,24%)
Dopo ore: 06:51PM EST
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 20236,156,426,156,356,353.245.117
30 gen 20236,156,216,006,116,113.207.500
27 gen 20236,206,506,156,286,282.666.800
26 gen 20236,316,356,076,236,233.314.400
25 gen 20236,376,446,206,336,332.156.600
24 gen 20236,166,606,166,536,534.487.400
23 gen 20236,246,426,036,196,195.416.800
20 gen 20235,936,305,686,206,206.887.500
19 gen 20236,146,195,875,925,9211.616.400
18 gen 20236,626,956,026,036,039.699.200
17 gen 20237,777,787,157,287,284.182.000
13 gen 20238,118,527,657,897,894.124.400
12 gen 20238,058,267,668,228,223.223.700
11 gen 20237,768,227,608,018,016.170.500
10 gen 20237,597,987,597,797,793.061.000
09 gen 20237,957,997,457,547,543.128.800
06 gen 20237,948,047,597,867,862.304.200
05 gen 20237,578,147,487,887,883.662.800
04 gen 20237,017,636,957,617,612.813.600
03 gen 20237,067,296,926,946,942.762.600
30 dic 20226,766,936,676,926,922.760.200
29 dic 20226,676,986,506,886,882.819.400
28 dic 20226,776,986,486,596,593.511.500
27 dic 20227,187,306,766,806,802.937.200
23 dic 20227,427,467,107,187,181.858.300
22 dic 20227,667,727,267,477,472.222.000
21 dic 20227,538,087,427,767,763.004.600
20 dic 20227,137,487,127,427,422.258.600
19 dic 20227,707,806,737,187,184.302.700
16 dic 20227,597,817,357,707,705.952.600
15 dic 20228,288,417,707,787,783.396.800
14 dic 20228,128,457,918,378,373.161.600
13 dic 20228,318,317,748,188,183.168.200
12 dic 20227,508,217,338,078,073.207.000
09 dic 20227,877,877,467,497,492.119.100
08 dic 20228,018,137,777,847,841.832.000
07 dic 20227,818,077,637,947,941.960.400
06 dic 20228,068,147,767,837,832.630.100
05 dic 20228,508,587,868,018,013.619.300
02 dic 20227,448,507,408,498,495.599.100
01 dic 20227,877,917,497,617,612.027.000
30 nov 20227,707,997,457,797,795.588.100
29 nov 20227,447,747,287,657,652.690.800
28 nov 20227,547,757,277,377,372.296.400
25 nov 20227,417,617,237,597,591.043.200
23 nov 20227,137,707,137,527,523.035.100
22 nov 20226,757,156,487,137,132.237.300
21 nov 20226,896,896,646,666,662.041.800
18 nov 20227,227,256,836,986,982.752.800
17 nov 20227,007,046,707,027,022.611.200
16 nov 20227,637,757,127,147,142.888.000
15 nov 20227,908,147,507,707,705.040.800
14 nov 20227,418,037,367,677,675.372.500
11 nov 20226,957,686,957,527,525.673.300
10 nov 20226,607,186,297,097,096.271.800
09 nov 20227,207,216,226,226,224.871.900
08 nov 20226,777,546,607,377,378.353.900
07 nov 20226,206,926,086,816,815.022.100
04 nov 20226,406,565,906,136,133.749.000
03 nov 20226,226,496,126,276,272.257.200
02 nov 20226,306,626,056,316,313.443.200
01 nov 20226,406,586,246,356,352.744.300
31 ott 20226,196,406,126,276,273.416.200
28 ott 20226,056,255,796,246,243.897.000
27 ott 20226,206,405,876,016,013.990.200
26 ott 20226,156,676,146,276,274.102.600
25 ott 20225,846,285,816,176,173.876.300
24 ott 20225,985,985,555,775,773.255.800
21 ott 20225,966,055,765,985,983.703.200
20 ott 20226,076,305,905,975,973.105.900
19 ott 20226,736,806,016,076,074.226.200
18 ott 20226,826,966,576,686,682.626.100
17 ott 20226,586,776,396,706,703.615.900
14 ott 20226,947,126,386,396,393.532.700
13 ott 20226,516,926,466,836,833.127.100
12 ott 20226,816,946,626,776,773.371.300
11 ott 20226,597,156,436,896,895.327.700
10 ott 20226,816,916,556,626,623.044.000
07 ott 20227,397,476,896,926,925.464.300
06 ott 20226,937,646,797,547,547.020.600
05 ott 20226,607,196,536,986,986.668.700
04 ott 20226,246,796,246,796,796.756.900
03 ott 20226,456,485,966,136,135.434.400
30 set 20225,666,575,666,336,3310.338.700
29 set 20225,635,845,585,705,704.812.700
28 set 20225,475,825,425,775,775.154.200
27 set 20225,265,645,195,455,455.943.000
26 set 20225,395,695,145,165,166.119.400
23 set 20225,855,965,545,625,626.295.200
22 set 20226,176,175,815,975,976.580.400
21 set 20226,656,696,156,176,179.254.200
20 set 20225,816,975,796,866,8621.682.600
19 set 20226,636,665,425,935,9331.120.400
16 set 20226,966,976,166,346,3424.963.700
15 set 20226,927,176,757,097,095.395.700
14 set 20226,737,106,537,037,036.649.100
13 set 20226,977,146,606,636,637.556.800
12 set 20227,047,346,807,317,317.303.500
09 set 20227,117,316,967,147,144.128.700
08 set 20226,827,426,787,117,119.639.700
*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...