Italia markets open in 1 hour 10 minutes

Carisma Therapeutics, Inc. (CARM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7100+0,0200 (+1,18%)
Alla chiusura: 04:00PM EDT
1,7200 +0,01 (+0,58%)
Dopo ore: 06:54PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,69001,75001,66001,71001,7100173.800
17 apr 20241,71001,77001,65001,69001,6900215.000
16 apr 20241,76001,78901,65001,70001,7000194.000
15 apr 20241,93001,98001,70501,76001,7600190.400
12 apr 20241,99001,99001,86001,93001,9300217.700
11 apr 20241,97002,04001,93001,98001,9800177.600
10 apr 20241,88001,93501,83001,91001,9100170.200
09 apr 20242,03002,05001,86001,98001,9800164.600
08 apr 20241,90002,03001,85002,01002,0100233.700
05 apr 20241,93001,97001,80001,82001,8200189.400
04 apr 20241,98002,00001,89001,92001,9200233.200
03 apr 20242,02002,03801,86001,97001,9700264.600
02 apr 20242,14002,14001,96902,01002,0100274.200
01 apr 20242,27002,30001,98002,09002,0900333.300
28 mar 20242,27002,35502,23002,27002,2700181.800
27 mar 20242,29002,38502,24002,24002,2400240.100
26 mar 20242,53002,60002,30002,30002,3000207.800
25 mar 20242,43002,56002,41002,52002,5200172.900
22 mar 20242,50002,66002,43002,44002,4400175.200
21 mar 20242,52002,60002,49002,51002,5100119.400
20 mar 20242,31002,58002,27002,54002,5400155.900
19 mar 20242,31002,38002,25002,32002,3200106.900
18 mar 20242,37002,43002,25002,27002,2700100.000
15 mar 20242,42002,49002,30002,32002,3200249.500
14 mar 20242,63002,63002,45002,47002,4700168.300
13 mar 20242,40002,64002,40002,58002,5800165.500
12 mar 20242,47002,65002,43002,44002,4400198.700
11 mar 20242,23002,52002,23002,41002,4100114.700
08 mar 20242,52002,62002,23002,25002,2500102.500
07 mar 20242,64002,67002,45002,48002,480053.000
06 mar 20242,62002,62502,51002,60002,6000122.300
05 mar 20242,54002,61002,46002,60002,6000118.900
04 mar 20242,65002,65202,55002,58002,5800144.200
01 mar 20242,63002,77002,55002,59002,5900234.500
29 feb 20242,60002,64002,51002,58002,5800169.500
28 feb 20242,51002,60002,45302,55002,5500301.500
27 feb 20242,58002,60002,41002,54002,5400233.100
26 feb 20242,43002,57002,40002,53002,5300187.100
23 feb 20242,52002,55002,26002,42002,4200173.100
22 feb 20242,45002,58002,44002,48002,4800158.700
21 feb 20242,41002,56502,41002,45002,4500306.700
20 feb 20242,25002,45002,25002,41002,4100208.800
16 feb 20242,28002,33702,25002,30002,300078.700
15 feb 20242,13002,31002,13002,29002,2900106.400
14 feb 20242,16002,20002,07002,13002,130088.400
13 feb 20242,19002,40002,05002,07002,0700160.000
12 feb 20242,11002,40002,11002,26002,2600218.800
09 feb 20242,11002,15002,03002,11002,110049.700
08 feb 20242,00002,15001,99002,10002,1000101.900
07 feb 20242,10002,11001,96002,01002,0100103.400
06 feb 20242,07002,15001,97002,10002,1000117.300
05 feb 20242,11002,17001,97002,05002,0500262.900
02 feb 20242,20002,24002,03002,14002,140085.500
01 feb 20242,10002,21002,05002,16002,1600103.200
31 gen 20242,17002,24002,09002,10002,1000104.300
30 gen 20242,36002,38002,16002,20002,200077.400
29 gen 20242,18002,38002,08002,34002,3400114.900
26 gen 20242,25002,27002,02002,15002,1500160.400
25 gen 20242,30002,30002,15002,21002,210099.300
24 gen 20242,39002,40002,23002,30002,300077.700
23 gen 20242,45002,51002,32002,37002,370072.400
22 gen 20242,35002,49002,30002,45002,4500125.600
19 gen 20242,38002,39002,12002,29002,2900120.800
18 gen 20242,38002,47002,33002,35002,350091.100
17 gen 20242,41502,42002,30502,38002,380076.900
16 gen 20242,55002,57002,30002,39002,3900158.300
12 gen 20242,66002,67002,53002,59002,590067.400
11 gen 20242,94002,94002,59002,60002,6000127.200
10 gen 20242,88002,92002,71002,76002,7600113.600
09 gen 20242,91002,91002,67002,79002,7900183.200
08 gen 20242,61002,91002,55002,88002,8800206.800
05 gen 20242,72002,72002,58002,63002,6300125.800
04 gen 20242,81002,81002,69002,73002,730091.700
03 gen 20242,81002,88002,72102,79002,7900122.100
02 gen 20242,92003,06002,67002,84002,8400238.400
29 dic 20233,02003,07002,91002,93002,9300149.300
28 dic 20233,05003,10002,97003,07003,0700205.900
27 dic 20233,09003,14003,03003,08003,0800165.700
26 dic 20233,05003,16003,04003,10003,1000180.000
22 dic 20232,90003,12302,90003,11003,1100206.100
21 dic 20232,90002,95002,81102,90002,9000116.600
20 dic 20232,92003,01002,82002,86002,8600230.600
19 dic 20232,86003,06002,76002,98002,9800170.800
18 dic 20232,59002,88002,55002,85002,8500217.000
15 dic 20232,73002,75002,59002,62002,6200283.000
14 dic 20233,00003,09002,54002,71002,71001.323.900
13 dic 20232,41002,78002,37602,76002,7600211.800
12 dic 20232,48002,51502,37002,44002,4400118.000
11 dic 20232,55002,58002,42102,48002,4800146.300
08 dic 20232,56002,61002,46002,52002,5200132.900
07 dic 20232,40002,59002,33002,55002,5500167.600
06 dic 20232,50002,50002,26002,39002,3900157.000
05 dic 20232,63002,65002,45002,49002,4900108.200
04 dic 20232,47002,64002,43002,63002,6300132.400
01 dic 20232,42002,50002,32002,47002,4700135.500
30 nov 20232,54002,54002,28002,40002,4000182.900
29 nov 20232,40002,53002,31002,50002,5000149.900
28 nov 20232,48002,48002,18002,36502,3650441.400
27 nov 20232,60002,60002,25002,43002,4300352.500
24 nov 20232,54002,56402,45002,47002,4700116.900
*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...