Italia markets closed

Cardiol Therapeutics Inc. (CRDL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5500-0,0700 (-2,67%)
Alla chiusura: 04:00PM EDT
2,5496 -0,00 (-0,02%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 20242,73002,73002,46012,55002,5500630.305
04 giu 20242,81002,81002,55002,62002,6200629.600
03 giu 20242,64002,79002,64002,78002,7800698.800
31 mag 20242,66002,66002,52002,62002,6200472.000
30 mag 20242,42002,65002,41002,57002,5700761.100
29 mag 20242,34002,42002,34002,40002,4000333.200
28 mag 20242,40002,44002,28002,34502,3450200.400
24 mag 20242,27002,40002,25002,35002,3500730.300
23 mag 20242,29002,34002,18002,23002,2300265.900
22 mag 20242,20002,33002,16002,18002,1800275.800
21 mag 20242,18002,29002,15102,22002,2200191.100
20 mag 20242,20002,24002,12002,18002,1800211.900
17 mag 20242,40002,40002,13002,17002,1700345.200
16 mag 20242,35002,41002,33002,36002,3600311.200
15 mag 20242,27002,37002,21002,32002,3200612.600
14 mag 20242,24002,25002,15002,18002,1800352.600
13 mag 20242,16002,21002,14002,18002,1800248.100
10 mag 20242,23002,24002,05302,14002,1400320.400
09 mag 20242,05002,22001,98002,21002,2100889.100
08 mag 20242,01002,01001,95002,00002,0000242.700
07 mag 20242,00002,04001,95001,98001,9800172.400
06 mag 20242,03002,08001,96002,02002,0200211.600
03 mag 20241,94002,05001,90001,99001,9900284.000
02 mag 20242,06002,07001,94001,98001,9800283.400
01 mag 20242,02002,07701,89002,06002,0600436.300
30 apr 20241,82002,08001,75002,01002,01001.422.700
29 apr 20241,84001,84001,74001,77001,7700217.300
26 apr 20241,81001,84001,74001,79001,7900104.700
25 apr 20241,75001,84001,69001,84001,8400117.200
24 apr 20241,84001,84001,74001,76001,7600199.800
23 apr 20241,82001,84001,72001,84001,8400163.500
22 apr 20241,86001,90001,69001,76001,7600331.100
19 apr 20241,69001,79001,55001,77001,7700567.400
18 apr 20241,75001,75001,66501,67001,670085.700
17 apr 20241,71001,82001,71001,75001,7500101.100
16 apr 20241,76001,81001,70001,72001,7200229.500
15 apr 20241,83001,90001,78001,79001,7900207.600
12 apr 20241,99002,00001,80001,86001,8600226.900
11 apr 20241,91002,00001,87001,96001,9600389.500
10 apr 20241,84001,92001,80001,87001,8700144.800
09 apr 20241,91001,93001,85001,92001,9200132.800
08 apr 20241,99001,99001,83001,88001,8800252.500
05 apr 20242,00002,06001,87001,90001,9000228.200
04 apr 20241,87002,07001,82002,04002,0400491.100
03 apr 20241,75001,92001,75001,84001,8400233.000
02 apr 20241,87001,87001,75001,81001,8100256.100
01 apr 20241,81001,94001,79501,92001,9200231.700
28 mar 20241,81001,90001,74001,81001,8100230.800
27 mar 20241,87001,88001,66001,80001,8000439.900
26 mar 20241,52001,95001,50001,82001,82001.127.500
25 mar 20241,47001,52001,43001,46001,4600257.700
22 mar 20241,55001,55001,46001,48001,4800234.000
21 mar 20241,58001,68801,49001,53001,5300204.900
20 mar 20241,48001,55001,46001,55001,550074.700
19 mar 20241,45001,52101,43001,52001,520087.100
18 mar 20241,54001,54501,43001,50001,5000234.600
15 mar 20241,42001,52001,40001,52001,5200129.100
14 mar 20241,48001,48001,36401,42001,4200138.600
13 mar 20241,49001,53001,44001,48001,4800156.300
12 mar 20241,38001,49001,35001,46001,4600249.900
11 mar 20241,53001,55001,38001,39001,3900215.100
08 mar 20241,60001,65001,44001,50001,5000362.600
07 mar 20241,59001,68001,50001,63001,6300318.900
06 mar 20241,83001,83001,55001,56501,5650377.800
05 mar 20241,76001,80001,62001,78001,7800384.000
04 mar 20241,95002,02001,67001,76001,7600735.600
01 mar 20242,15002,17001,85001,96001,9600864.000
29 feb 20241,91002,16001,84302,06002,0600898.400
28 feb 20241,74001,92001,71001,85001,8500419.600
27 feb 20241,77001,82001,66001,72001,7200416.900
26 feb 20241,65001,81001,64001,76001,7600643.400
23 feb 20241,56001,64001,55001,62001,6200241.700
22 feb 20241,55001,60001,49101,52001,5200369.000
21 feb 20241,68001,69001,47001,47001,4700579.500
20 feb 20241,47001,70001,45001,67001,67001.312.000
16 feb 20241,40001,48001,28001,43001,4300795.300
15 feb 20241,23001,48001,19001,48001,48003.506.100
14 feb 20241,02001,05001,01001,04001,0400222.700
13 feb 20241,00001,03000,99001,02001,0200155.100
12 feb 20241,07001,08000,96001,03001,0300313.800
09 feb 20241,13001,13001,02001,06001,0600261.800
08 feb 20241,20001,20001,07001,08001,0800157.100
07 feb 20241,25001,27001,16001,21001,2100234.000
06 feb 20241,20001,21601,12001,19001,1900120.100
05 feb 20241,14001,24501,12501,21001,2100208.500
02 feb 20241,17001,19001,09001,12001,1200261.200
01 feb 20241,18001,28701,16901,19001,1900489.800
31 gen 20241,43001,43001,20901,22001,2200327.500
30 gen 20241,39001,41101,33001,39001,3900284.000
29 gen 20241,31001,37001,21001,37001,3700510.400
26 gen 20241,15001,27001,14801,27001,2700364.300
25 gen 20241,06001,15001,06001,11001,1100231.200
24 gen 20241,11001,13001,04001,06001,0600419.200
23 gen 20241,14001,15001,08001,12001,1200165.700
22 gen 20241,08001,15001,04001,13001,1300477.200
19 gen 20241,07001,08001,02001,07001,0700292.600
18 gen 20241,03001,06701,01001,06001,0600192.600
17 gen 20241,02001,10001,00001,02001,0200295.700
16 gen 20241,06001,06001,00001,03801,0380101.000
12 gen 20241,04001,08001,00001,04001,0400212.900
*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...