Italia markets closed

Carmell Corporation (CTCX)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0500-0,0800 (-3,76%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,07002,08002,01002,05002,050016.700
09 mag 20242,26002,26002,10002,18002,18009.100
08 mag 20242,18202,28002,06002,06002,06005.900
07 mag 20242,09002,19002,05002,05002,05002.900
06 mag 20242,15002,25002,00002,02002,02006.900
03 mag 20242,05002,29001,82002,20002,20007.000
02 mag 20242,07102,07102,05002,05002,05001.600
01 mag 20242,44002,44001,87002,05002,05004.400
30 apr 20242,09902,10002,00002,00002,00003.300
29 apr 20242,15002,20002,00002,00002,000019.000
26 apr 20242,09002,09002,09002,09002,09001.600
25 apr 20242,09002,09002,09002,09002,09002.200
24 apr 20242,20002,35902,00002,01002,01008.400
23 apr 20242,20002,45002,20002,20002,20003.100
22 apr 20241,80002,07001,80002,07002,07002.900
19 apr 20242,08002,08001,74001,97501,975010.800
18 apr 20242,45702,45702,24502,24502,2450500
17 apr 20242,24102,24101,94002,20002,20006.700
16 apr 20242,29002,34002,11002,20002,200038.000
15 apr 20242,55002,55002,40502,41002,410012.800
12 apr 20242,50002,71402,46002,57002,57001.500
11 apr 20242,43002,65002,43002,45502,45502.200
10 apr 20242,63002,63002,47002,60002,60002.400
09 apr 20242,43002,60502,43002,47002,47001.900
08 apr 20242,75002,75002,69502,69502,695013.900
05 apr 20242,61002,94502,58002,66002,660012.100
04 apr 20242,41002,64002,41002,60002,60004.100
03 apr 20242,54002,88002,49102,88002,88001.800
02 apr 20242,58002,75002,47002,60002,60002.700
01 apr 20242,56002,81002,50002,50002,50001.800
28 mar 20242,80002,85002,55002,56002,56006.300
27 mar 20242,90002,90002,58002,58002,58005.400
26 mar 20242,89002,90002,69702,90002,90007.900
25 mar 20242,80002,80002,71002,73202,73205.400
22 mar 20242,80102,90002,67502,90002,90009.300
21 mar 20242,79003,00002,79002,90002,900021.700
20 mar 20242,45002,74002,45002,74002,740027.400
19 mar 20242,45002,73002,45002,45002,450011.300
18 mar 20242,55502,75002,45002,45002,45007.300
15 mar 20242,50002,50002,34002,45002,45004.100
14 mar 20242,31002,31002,31002,31002,3100300
13 mar 20242,33002,39002,31902,34002,34003.000
12 mar 20242,72002,72002,36002,36002,360012.100
11 mar 20243,05003,05002,72002,72002,72005.300
08 mar 20243,01003,05002,95102,95102,95103.100
07 mar 20242,90003,02202,90003,01003,01001.200
06 mar 20243,20003,20003,00003,00003,00005.900
05 mar 20243,20003,20003,15003,20003,20003.500
04 mar 20243,24703,29003,24703,25003,25002.900
01 mar 20243,31003,31003,24703,31003,31003.300
29 feb 20243,35003,35003,20503,21003,21009.400
28 feb 20243,24003,25002,80003,25003,25009.000
27 feb 20242,77003,24002,77003,17003,17003.400
26 feb 20242,25002,64002,21502,63002,630035.300
23 feb 20243,08003,17002,03002,04002,040010.300
22 feb 20243,08003,08003,08003,08003,0800200
21 feb 20243,53003,53003,28003,28003,28002.000
20 feb 20243,47003,47003,01003,01003,01006.900
16 feb 20243,75003,75003,42003,66003,66006.500
15 feb 20243,65003,75003,65003,70703,70701.000
14 feb 20243,46003,75003,40003,75003,75003.300
13 feb 20243,20003,60003,20003,50003,50003.300
12 feb 20243,65003,65003,26003,26003,2600900
09 feb 20243,89003,89003,75003,75003,75002.300
08 feb 20243,41004,00003,41004,00004,00008.800
07 feb 20243,46803,46803,46803,46803,4680500
06 feb 20243,30003,46803,25503,46803,46803.200
05 feb 20243,25003,25003,25003,25003,2500500
02 feb 20243,49003,49003,25003,42003,42001.000
01 feb 20243,40003,40003,40003,40003,4000600
31 gen 20243,40003,40003,40003,40003,4000500
30 gen 20243,73003,73003,30003,51503,51503.500
29 gen 20243,25003,75003,25003,62503,62507.100
26 gen 20243,01003,41003,01003,41003,41001.000
25 gen 20243,21603,21603,21603,21603,2160-
24 gen 20243,05003,21603,01203,21603,21603.800
23 gen 20243,30003,30003,02003,10003,10001.800
22 gen 20243,04003,28003,03003,18003,18007.100
19 gen 20243,11003,22003,11003,22003,2200800
18 gen 20243,31003,31003,31003,31003,3100-
17 gen 20243,31003,31003,31003,31003,31001.000
16 gen 20243,36003,75003,26003,50003,50006.400
12 gen 20243,27003,53003,25003,52003,52003.100
11 gen 20243,80003,80003,53003,53003,53004.800
10 gen 20243,50004,00003,40003,97003,970017.700
09 gen 20243,44003,87503,30003,30003,300016.000
08 gen 20243,38803,57003,38803,52103,52101.000
05 gen 20243,60003,60003,60003,60003,6000900
04 gen 20243,51003,63003,40003,60003,60003.700
03 gen 20243,51003,73003,50003,69003,69003.300
02 gen 20243,80003,82003,47003,82003,82001.900
29 dic 20234,00004,00003,77103,81003,81005.100
28 dic 20233,76003,95303,76003,94003,94001.200
27 dic 20233,92203,99003,70003,93003,930010.800
26 dic 20234,17004,31303,85003,85003,850013.600
22 dic 20233,80004,22003,76804,17004,17008.300
21 dic 20234,00004,00003,84004,00004,00002.500
20 dic 20233,89003,90003,75003,85503,85505.600
19 dic 20233,88003,91003,70003,90003,90008.800
18 dic 20234,00004,00003,58003,84003,840011.400
*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...