Italia markets open in 23 minutes

DatChat, Inc. (DATS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,2700+0,0100 (+0,79%)
Alla chiusura: 04:00PM EDT
1,2400 -0,03 (-2,36%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20241,22001,29001,22001,27001,270015.200
21 giu 20241,26901,28001,23001,26001,260025.700
20 giu 20241,28001,29001,23001,23901,239033.900
18 giu 20241,28001,28001,22001,24001,240023.100
17 giu 20241,28601,29001,23001,26001,260020.600
14 giu 20241,33601,33601,26201,27001,270032.000
13 giu 20241,32001,34001,26001,27001,270024.400
12 giu 20241,26001,36001,26001,29001,290037.000
11 giu 20241,27001,29001,24001,28001,280038.100
10 giu 20241,35001,35001,26001,31001,310097.300
07 giu 20241,32001,38001,29001,33001,330038.500
06 giu 20241,23001,36001,20001,32201,3220233.000
05 giu 20241,20001,30001,17001,23101,231096.700
04 giu 20241,20001,22901,12001,19001,1900103.100
03 giu 20241,24001,26001,20001,21001,210061.500
31 mag 20241,20001,31001,20001,22001,2200105.500
30 mag 20241,20001,22501,14001,20401,204060.100
29 mag 20241,25001,25001,13001,19501,195073.700
28 mag 20241,30001,30001,20001,28001,2800129.300
24 mag 20241,26001,26001,21001,25001,250034.400
23 mag 20241,20001,27001,20001,27001,270045.400
22 mag 20241,28001,28001,17001,19001,1900126.700
21 mag 20241,33001,34501,25501,28001,280090.100
20 mag 20241,34001,35001,29001,35001,350046.300
17 mag 20241,37001,37901,24001,35801,3580173.800
16 mag 20241,64001,66501,24001,29001,2900690.300
15 mag 20241,84001,94001,55001,65001,6500346.500
14 mag 20241,94002,09001,76001,77501,7750495.300
13 mag 20241,81002,04001,69001,93001,9300847.400
10 mag 20241,80001,80001,63001,69001,6900183.100
09 mag 20241,68001,83001,60001,77001,7700532.100
08 mag 20241,48001,68001,43001,67001,6700272.600
07 mag 20241,38001,57001,32501,51001,5100954.400
06 mag 20241,24001,68001,23901,40001,40001.478.100
03 mag 20241,22001,23401,15001,20901,209025.200
02 mag 20241,28001,28001,17401,19001,190031.700
01 mag 20241,26001,27001,22001,25001,25006.300
30 apr 20241,26801,31901,21001,25001,2500131.500
29 apr 20241,27001,28001,22501,25001,250041.700
26 apr 20241,21001,28501,20001,24001,240010.700
25 apr 20241,25001,28001,21501,23001,230012.400
24 apr 20241,24001,38001,15001,28001,2800105.100
23 apr 20241,18001,24001,14101,20001,200025.100
22 apr 20241,16001,18001,13001,18001,180010.400
19 apr 20241,21001,22001,13001,14001,140052.400
18 apr 20241,24001,24001,19001,23001,230016.100
17 apr 20241,16001,30501,15001,22001,220087.100
16 apr 20241,13401,22001,12501,17001,170045.700
15 apr 20241,14001,21501,11201,17001,170028.500
12 apr 20241,23001,23001,15001,16001,160052.900
11 apr 20241,28001,35001,19001,21001,210085.600
10 apr 20241,21001,35001,19001,27001,270090.900
09 apr 20241,25001,30001,20001,22001,2200153.300
08 apr 20241,19001,49001,13001,33001,33003.017.000
05 apr 20241,38001,55001,38001,49001,490027.800
04 apr 20241,43001,46001,39501,43001,43008.500
03 apr 20241,33001,43001,32201,39001,390010.500
02 apr 20241,36001,38001,28001,33001,330022.900
01 apr 20241,42001,44001,35001,35001,350032.900
28 mar 20241,41001,45501,38001,44001,440020.600
27 mar 20241,43001,43001,32001,42001,420061.300
26 mar 20241,42001,51001,36001,40001,4000110.700
25 mar 20241,43001,58001,38001,46001,4600137.200
22 mar 20241,40001,53001,36301,45001,450083.600
21 mar 20241,38001,70001,38001,41001,4100261.300
20 mar 20241,33001,40001,33001,40001,400020.800
19 mar 20241,36001,42001,31001,37001,370012.200
18 mar 20241,34001,39001,33001,37001,370017.100
15 mar 20241,36001,42501,32001,34001,340038.200
14 mar 20241,37001,49301,37001,40001,400080.600
13 mar 20241,31001,36001,29001,34001,340051.500
12 mar 20241,32001,39001,27001,31001,310050.700
11 mar 20241,35001,40001,31001,32001,320032.000
08 mar 20241,31001,41801,30001,32001,320043.800
07 mar 20241,33001,46001,31001,33001,330058.500
06 mar 20241,31001,44001,31001,36001,360038.500
05 mar 20241,34001,39001,27001,30001,3000123.300
04 mar 20241,54001,56001,35001,39001,3900127.100
01 mar 20241,68001,68001,37001,54001,540067.500
29 feb 20241,62001,63001,43001,46001,4600168.300
28 feb 20241,48002,09001,37001,55001,55001.114.300
27 feb 20241,37001,63001,37001,55001,5500319.000
26 feb 20241,39001,39001,25001,32001,320021.500
23 feb 20241,28001,28001,26001,28001,280030.600
22 feb 20241,25001,39001,25001,29501,295022.800
21 feb 20241,21001,39001,21001,29001,290018.600
20 feb 20241,40001,47001,31001,31001,310021.700
16 feb 20241,23001,42801,23001,40001,400042.700
15 feb 20241,29001,36001,29001,32001,320059.000
14 feb 20241,20001,28001,18001,26001,260055.400
13 feb 20241,21001,21001,14001,19001,190032.200
12 feb 20241,44001,44001,08001,21001,2100240.900
09 feb 20241,31001,40001,31001,36001,360022.100
08 feb 20241,26001,33601,23001,30001,300033.300
07 feb 20241,26001,32001,21101,28001,280026.400
06 feb 20241,20001,27001,20001,26001,260025.500
05 feb 20241,35001,38001,21001,21001,210064.700
02 feb 20241,41001,41501,32001,34001,340044.000
01 feb 20241,43001,45401,37001,38001,380033.000
31 gen 20241,45001,50001,36001,40001,400099.300
*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...