Italia markets closed

CERo Therapeutics Holdings, Inc. (CERO)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,1600-0,0300 (-2,52%)
Alla chiusura: 04:00PM EDT
1,1995 +0,04 (+3,41%)
Dopo ore: 04:48PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20241,20001,20001,13001,16001,160048.462
10 mag 20241,19001,23001,15001,19001,190034.700
09 mag 20241,21001,26101,13001,15001,150087.000
08 mag 20241,26001,30501,21001,23001,230067.600
07 mag 20241,30001,38001,24001,30001,300035.400
06 mag 20241,35001,42001,30201,35001,350050.300
03 mag 20241,36001,43001,35001,38001,380046.100
02 mag 20241,39001,43001,35001,38001,380064.900
01 mag 20241,42001,47001,37001,38001,380099.400
30 apr 20241,48001,71001,37001,39001,3900616.700
29 apr 20241,35001,40001,34001,39001,390043.200
26 apr 20241,42001,47001,37001,37001,370094.300
25 apr 20241,44001,50001,40001,41001,410083.200
24 apr 20241,36001,49201,35001,45601,4560265.800
23 apr 20241,40001,42001,33001,35001,3500108.800
22 apr 20241,48001,51501,40001,42001,420092.400
19 apr 20241,52001,58001,41001,50001,500071.500
18 apr 20241,70001,72001,53001,54001,5400130.000
17 apr 20241,78001,78001,65001,66001,660060.800
16 apr 20241,84001,84001,72001,81001,810079.600
15 apr 20241,76001,85001,73001,75001,7500107.900
12 apr 20241,87501,94001,73001,78001,7800104.800
11 apr 20241,84001,96001,83001,87001,8700173.100
10 apr 20242,08002,10001,85001,96001,9600177.200
09 apr 20241,92002,13001,87002,09002,0900684.800
08 apr 20241,96001,96001,75001,91001,9100485.300
05 apr 20241,86001,97001,70001,74001,7400400.500
04 apr 20241,93002,03001,87001,94001,9400155.900
03 apr 20242,10002,23001,81002,00002,0000503.200
02 apr 20242,39002,55002,07002,21002,2100703.500
01 apr 20242,92003,76002,44102,77002,77005.312.900
28 mar 20241,62003,34001,62003,07003,070024.083.000
27 mar 20241,65001,71801,62001,63001,630074.600
26 mar 20241,76001,85001,55001,72001,7200121.700
25 mar 20242,08002,10001,74001,77001,7700243.600
22 mar 20242,20002,20002,05002,06002,0600130.100
21 mar 20242,06002,24002,06002,17002,1700160.600
20 mar 20242,23002,40002,16002,17802,1780285.000
19 mar 20242,18002,76002,02002,40002,4000513.200
18 mar 20242,05002,15002,00002,10002,1000169.700
15 mar 20242,14002,24002,00002,15002,1500260.800
14 mar 20242,42002,49002,12502,24002,2400194.300
13 mar 20242,58002,67002,39002,41002,4100361.900
12 mar 20242,77003,25002,54002,66002,6600684.200
11 mar 20243,33003,45002,81002,90002,90001.337.800
08 mar 20244,45004,50003,33003,95003,950011.800.000
07 mar 202410,950010,95002,86003,08003,080017.283.900
06 mar 20242,63002,80002,55002,55002,55001.700
05 mar 20242,55002,87802,55002,60002,60004.700
04 mar 20242,85002,97502,45002,58002,580010.800
01 mar 20243,36003,36002,71002,96002,96007.700
29 feb 20242,80002,95502,80002,95502,95501.300
28 feb 20243,12603,17702,81002,92002,92008.700
27 feb 20243,10003,25003,06003,25003,25004.900
26 feb 20243,40003,73003,04503,16003,160014.900
23 feb 20242,44003,42002,24003,22003,220013.400
22 feb 20243,12003,18102,95003,00503,005012.300
21 feb 20244,05004,13703,17003,25003,250014.700
20 feb 20244,43004,65003,80004,18004,180018.100
16 feb 20244,37006,02003,62004,78004,780095.100
15 feb 20245,250012,38004,00004,90004,9000234.300
14 feb 20245,50005,95004,91005,85005,85006.300
13 feb 20245,01005,96004,51005,59005,59006.100
12 feb 20246,39006,39004,74005,05005,05005.600
09 feb 20244,91106,40004,12006,33006,330072.800
08 feb 20245,76005,96004,61005,34005,340059.400
07 feb 202411,411011,41105,97307,03007,030087.800
06 feb 20248,910012,80008,200011,000011,000020.100
05 feb 202411,220011,23009,40009,81009,810033.000
02 feb 202411,230011,342011,220011,320011,32004.800
01 feb 202411,055011,240011,055011,240011,240033.000
31 gen 202411,060011,060011,010011,010011,0100800
30 gen 202411,010011,010011,000011,000011,00001.100
29 gen 202411,060011,060011,030011,030011,03001.200
26 gen 202411,040011,040011,040011,040011,0400100
25 gen 202411,040011,040011,040011,040011,0400-
24 gen 202411,040011,040011,040011,040011,0400200
23 gen 202411,050011,060011,050011,060011,06003.800
22 gen 202411,070011,090011,030011,030011,03007.500
19 gen 202411,094011,094011,094011,094011,0940-
18 gen 202411,094011,094011,094011,094011,0940-
17 gen 202411,100011,100011,094011,094011,09402.100
16 gen 202411,145011,145011,145011,145011,1450-
12 gen 202411,145011,145011,145011,145011,1450200
11 gen 202411,040011,040011,040011,040011,0400-
10 gen 202411,040011,040011,040011,040011,0400-
09 gen 202411,040011,040011,040011,040011,0400-
08 gen 202411,050011,060011,040011,040011,04003.100
05 gen 202411,230011,250011,230011,250011,25001.600
04 gen 202411,250011,250011,250011,250011,2500300
03 gen 202411,000011,000011,000011,000011,0000-
02 gen 202411,000011,000011,000011,000011,0000-
29 dic 202311,000011,000011,000011,000011,0000-
28 dic 202311,120011,120011,000011,000011,00006.000
27 dic 202311,040011,120011,029011,105011,10505.500
26 dic 202311,030011,030011,030011,030011,0300-
22 dic 202311,030011,030011,030011,030011,03001.900
21 dic 202310,990011,040010,990011,040011,040010.200
20 dic 202310,970010,990010,970010,990010,990014.600
19 dic 202310,970010,970010,970010,970010,970038.800
*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...