Italia markets close in 7 hours 12 minutes

Castle Biosciences, Inc. (CSTL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,80-0,61 (-2,52%)
Alla chiusura: 04:00PM EDT
23,80 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202424,2824,5623,6823,8023,80328.500
06 mag 202424,4325,1524,2124,4124,41437.300
03 mag 202423,5025,9122,7724,3324,33839.800
02 mag 202422,1423,1921,7422,8422,84323.000
01 mag 202421,2522,5621,2422,0222,02250.500
30 apr 202421,2321,4320,8121,0921,09330.900
29 apr 202420,5021,6520,5021,5321,53207.200
26 apr 202419,5420,7719,3320,3420,34112.200
25 apr 202419,0719,7018,7619,5119,51187.900
24 apr 202420,0520,1019,6919,8619,86113.400
23 apr 202419,6120,6719,6120,0620,06198.500
22 apr 202419,3319,8019,1419,6119,6195.000
19 apr 202419,0419,3518,8719,3119,31129.600
18 apr 202418,8419,3818,5019,2019,20139.700
17 apr 202418,8819,3418,8018,8418,84109.500
16 apr 202419,0019,2718,7418,9418,94138.600
15 apr 202420,0420,0919,2019,2319,23102.700
12 apr 202420,7120,8319,7820,0620,06148.200
11 apr 202420,8120,9820,3820,7820,7886.800
10 apr 202420,6120,8320,2520,4320,43112.100
09 apr 202420,8321,5820,8321,5421,54123.100
08 apr 202420,9821,2020,2720,8620,86111.200
05 apr 202421,0621,2320,6920,8220,82154.400
04 apr 202421,7721,8721,0621,2421,24155.600
03 apr 202421,9022,1621,2521,5321,53176.900
02 apr 202421,7122,3021,3922,2022,20182.600
01 apr 202422,2222,6721,5922,2522,25220.200
28 mar 202421,3722,5221,3322,1522,15380.400
27 mar 202421,8921,9821,0821,2821,28155.300
26 mar 202421,1922,1120,9421,5921,59209.500
25 mar 202420,1221,2920,1220,8220,82156.800
22 mar 202421,1721,3320,2720,2720,27201.500
21 mar 202420,5221,2020,4621,1021,10308.700
20 mar 202419,4120,4719,0320,3520,35179.900
19 mar 202418,6919,4218,5319,3619,36311.900
18 mar 202418,8519,2818,6318,9418,94175.400
15 mar 202419,1319,3618,6818,8518,85308.200
14 mar 202419,7119,7119,0519,3019,30150.800
13 mar 202419,8520,2719,6019,8619,86173.300
12 mar 202419,9820,1719,5319,9619,96219.600
11 mar 202420,5620,8819,8420,0520,05238.100
08 mar 202421,1921,8719,4120,7920,79385.800
07 mar 202421,6221,6220,3720,7520,75335.400
06 mar 202422,6522,9521,2221,4621,46274.700
05 mar 202421,1422,3421,1022,3122,31511.700
04 mar 202420,1621,4719,8321,2321,23416.800
01 mar 202418,6720,6718,2619,9419,94607.100
29 feb 202424,8524,8717,4218,0618,06965.200
28 feb 202424,6725,5724,3424,3924,39351.300
27 feb 202424,7525,6024,3625,0925,09278.200
26 feb 202423,5224,9023,5224,5024,50209.200
23 feb 202424,3124,4023,5923,8623,86179.100
22 feb 202424,7524,9024,3024,3624,36142.900
21 feb 202424,8324,9824,3424,6924,69288.200
20 feb 202424,8025,3524,0225,0925,09247.200
16 feb 202424,6425,3624,5125,3025,30211.600
15 feb 202423,9724,9823,5324,8824,88403.200
14 feb 202423,5323,8222,9323,5023,50169.400
13 feb 202423,6023,7022,2623,0623,06329.400
12 feb 202423,8424,6623,1324,6024,60279.400
09 feb 202423,8024,1023,6723,9223,92120.900
08 feb 202423,3723,9023,1523,8523,85138.600
07 feb 202424,1824,4923,0123,4623,46143.500
06 feb 202423,3024,0023,0923,9923,99153.300
05 feb 202423,2023,5722,2723,3023,30288.300
02 feb 202423,3123,6823,2323,4123,41130.500
01 feb 202423,2224,0223,1523,6823,68150.100
31 gen 202423,9024,2023,0123,0823,08202.400
30 gen 202424,6624,6623,6623,9623,96191.700
29 gen 202421,7224,7321,7224,7024,70319.500
26 gen 202420,5622,0120,5621,7321,73394.900
25 gen 202420,0820,6819,8420,6420,64258.900
24 gen 202420,3220,3219,3619,6919,69215.900
23 gen 202420,0920,2819,6919,8919,89120.100
22 gen 202419,4920,1019,3219,7919,79197.800
19 gen 202419,7619,7618,5619,1619,16207.600
18 gen 202419,4019,5418,9919,5219,52155.100
17 gen 202419,0819,7118,9419,2319,23335.500
16 gen 202419,7120,6019,0419,3719,37222.300
12 gen 202421,0021,2620,0120,0320,03147.600
11 gen 202421,3021,3020,3520,6120,61121.600
10 gen 202420,9221,9120,6521,4321,43197.600
09 gen 202421,4922,0820,8620,9620,96279.500
08 gen 202421,1721,9520,8221,8721,87274.900
05 gen 202420,1421,1819,9421,0021,00388.400
04 gen 202420,8320,8920,2220,3220,32234.700
03 gen 202421,6221,6220,6920,7920,79207.800
02 gen 202421,1722,7820,9421,9621,96260.900
29 dic 202322,4022,6621,5721,5821,58211.400
28 dic 202322,0122,4422,0122,4322,43161.300
27 dic 202322,1422,1421,8022,1322,13167.800
26 dic 202321,6322,0621,6321,9321,93118.500
22 dic 202321,8622,2520,7321,6321,63196.100
21 dic 202320,6821,8720,3221,7921,79252.300
20 dic 202320,9621,4820,4420,4820,48248.900
19 dic 202320,1821,1820,1421,0821,08161.800
18 dic 202320,0420,6820,0120,1120,11223.000
15 dic 202320,6120,6519,5920,0720,07338.300
14 dic 202320,9221,8720,4020,6120,61472.400
13 dic 202319,9820,5819,4920,5520,55679.000
*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...