Italia markets closed

BeyondSpring Inc. (BYSI)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,6400+0,1400 (+5,60%)
Alla chiusura: 04:00PM EDT
2,7100 +0,07 (+2,65%)
Dopo ore: 07:24PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242,52002,93002,52002,64002,6400102.600
13 giu 20242,38002,55002,38002,50002,500029.600
12 giu 20242,36002,47502,30002,36002,360043.300
11 giu 20242,36002,49002,36002,36002,360037.500
10 giu 20242,45002,60002,35002,41002,410072.700
07 giu 20242,36002,44002,36002,44002,440013.300
06 giu 20242,29002,40002,28002,39002,390011.400
05 giu 20242,56002,56002,27002,29002,2900118.100
04 giu 20242,85002,85002,51002,53002,530060.500
03 giu 20242,64002,81002,63002,78002,780022.000
31 mag 20242,73002,73002,63002,63002,630015.500
30 mag 20242,82002,94502,64102,71002,710036.200
29 mag 20242,71002,85802,70502,76002,760021.900
28 mag 20243,17003,17002,62502,68002,680074.200
24 mag 20243,45003,62502,97002,98002,980088.300
23 mag 20242,76603,57002,76603,43003,4300339.500
22 mag 20242,63002,95002,63002,74002,740050.100
21 mag 20242,63002,87002,57002,67002,670018.500
20 mag 20242,70002,70002,56202,63002,630011.600
17 mag 20242,78002,91002,51002,67502,675042.000
16 mag 20242,81002,99002,80002,83502,835023.400
15 mag 20242,71002,92002,66002,83002,830051.700
14 mag 20242,58002,90002,53102,67002,670032.900
13 mag 20242,47002,64002,41102,58002,580020.900
10 mag 20242,33002,48002,33002,47002,47008.000
09 mag 20242,42002,44002,22002,33002,330010.600
08 mag 20242,49002,60002,41002,44002,440017.000
07 mag 20242,28002,67002,26002,54002,540096.000
06 mag 20242,25002,39702,23002,28002,280018.800
03 mag 20242,18002,32002,18002,25002,250045.500
02 mag 20242,12002,25002,06002,16002,160033.700
01 mag 20242,01002,10001,73402,06002,060029.500
30 apr 20242,20002,20002,00202,01002,010013.200
29 apr 20242,14002,29002,14002,22002,220010.100
26 apr 20242,36002,38002,10002,13002,130033.700
25 apr 20242,40002,40802,26002,27002,270028.400
24 apr 20242,29002,50002,24002,43002,430097.200
23 apr 20242,18002,37902,17502,29002,2900112.200
22 apr 20241,92002,24001,92002,11002,110063.500
19 apr 20241,80001,96801,80001,91001,910080.200
18 apr 20241,84001,84001,80001,80001,800055.500
17 apr 20241,80001,98001,79001,85001,8500104.600
16 apr 20241,77001,89401,77001,80001,800037.500
15 apr 20242,03002,07001,76001,76001,760075.200
12 apr 20242,04002,27002,04002,09002,090046.700
11 apr 20242,23002,30001,90002,06002,0600130.000
10 apr 20242,42002,49002,22002,26002,2600150.100
09 apr 20242,49002,61002,40002,40002,400095.400
08 apr 20242,80002,83902,44002,56002,5600144.400
05 apr 20242,62002,97802,62002,72002,720094.000
04 apr 20243,16003,27502,56002,60002,6000224.900
03 apr 20243,22003,39003,21503,22003,220041.900
02 apr 20243,53003,61003,10003,28003,2800190.400
01 apr 20243,54003,60003,33003,60003,6000141.700
28 mar 20243,61003,61003,32003,57003,5700157.200
27 mar 20243,65003,69003,50003,63003,630064.100
26 mar 20243,53003,75003,35003,61003,6100218.000
25 mar 20243,12003,50003,00003,47003,4700278.500
22 mar 20242,90003,19002,86003,12003,1200117.600
21 mar 20243,13003,19002,90002,98002,9800214.100
20 mar 20243,09003,20002,81003,12003,1200148.100
19 mar 20243,00003,33002,88903,01003,0100478.100
18 mar 20242,92003,05002,75002,88002,8800246.600
15 mar 20242,90003,00002,85002,94002,9400157.500
14 mar 20242,98003,04902,85002,90002,9000142.200
13 mar 20242,97003,03002,78103,01003,010077.200
12 mar 20243,03003,09002,73803,01003,0100212.300
11 mar 20242,92003,06102,82003,00003,0000183.500
08 mar 20242,89002,98002,75002,91002,9100105.600
07 mar 20243,41003,42002,48502,97002,9700784.400
06 mar 20242,90004,00002,80003,42003,42002.950.000
05 mar 20241,70003,19001,70002,90002,90003.384.000
04 mar 20241,50001,91701,45001,64001,6400400.400
01 mar 20241,36001,57801,35001,50001,5000134.800
29 feb 20241,30001,44001,30001,33001,3300110.700
28 feb 20241,20001,32001,17201,29001,2900105.000
27 feb 20241,10001,22001,10001,19001,190098.100
26 feb 20241,07001,20001,07001,19001,190040.900
23 feb 20241,05001,17001,05001,09001,090031.100
22 feb 20241,15001,18301,07001,07001,070043.600
21 feb 20241,15001,22001,12601,16001,160031.000
20 feb 20241,28001,32001,13001,18001,180050.400
16 feb 20241,37601,40001,27001,33001,330032.000
15 feb 20241,40501,43001,33001,37001,370082.800
14 feb 20241,36001,45001,35001,39001,390048.100
13 feb 20241,26001,48001,20001,37001,370079.900
12 feb 20241,54001,60001,32001,35001,3500127.700
09 feb 20241,14001,64001,14001,49001,4900399.900
08 feb 20241,09001,15001,09001,14501,145070.400
07 feb 20241,04001,14001,04001,10001,100060.300
06 feb 20241,00001,05000,98501,04001,040021.300
05 feb 20241,00001,06000,97001,06001,060044.000
02 feb 20240,99001,00000,98001,00001,000026.400
01 feb 20240,97801,02000,97801,00001,000082.900
31 gen 20241,00001,00000,97000,98000,980022.300
30 gen 20240,96501,00000,95000,97000,970024.300
29 gen 20240,87001,00000,87000,98000,980059.800
26 gen 20240,87000,92000,87000,91000,910035.300
25 gen 20240,90000,92000,89000,89000,890020.900
24 gen 20240,87000,93000,87000,90000,9000168.700
*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...