Italia markets close in 1 hour 58 minutes

GlucoTrack, Inc. (GCTK)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1600-0,0500 (-2,26%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20242,02002,24022,02002,16002,160045
03 giu 20242,40002,40002,12002,24002,240020.500
31 mag 20242,01002,90002,01002,32002,3200119.800
30 mag 20242,14002,14002,06902,06902,06903.300
29 mag 20242,11002,11002,00002,08002,08008.500
28 mag 20242,01302,23002,01002,11002,110022.200
24 mag 20242,16102,16102,00002,03002,030026.000
23 mag 20242,08002,24001,97002,02002,020058.600
22 mag 20242,35102,46002,01002,16002,160046.800
21 mag 20242,30002,47502,27002,35002,35008.800
20 mag 20242,42002,63002,25002,36302,363027.500
20 mag 20241:5 Frazionamento azionario
17 mag 20242,44502,59502,35002,50002,500013.520
16 mag 20242,40502,55002,35002,45002,450019.900
15 mag 20242,66002,66002,33502,47002,470019.480
14 mag 20242,70002,80002,50002,75002,750012.660
13 mag 20243,03503,03502,60002,70502,705015.580
10 mag 20242,80002,93002,80002,80002,800014.060
09 mag 20242,93503,00002,80002,81502,81509.980
08 mag 20242,90003,19502,82502,90002,900023.580
07 mag 20243,90003,95002,68502,90502,905091.940
06 mag 20243,03503,95003,03503,82003,8200130.620
03 mag 20242,65003,05002,65003,05003,050023.360
02 mag 20242,65002,75002,65002,72502,72504.220
01 mag 20242,81002,81002,60002,67002,670018.720
30 apr 20242,76002,95002,57002,67502,675039.220
29 apr 20242,36502,97502,36502,80002,800080.980
26 apr 20242,39502,40002,26002,27502,275033.020
25 apr 20242,30502,35502,25002,30002,300047.660
24 apr 20243,45503,45502,15502,39502,3950340.860
23 apr 20244,70004,75003,75503,80003,800055.140
22 apr 20244,53004,95004,20004,50504,505078.160
19 apr 20243,57504,13003,22004,10004,100038.860
18 apr 20243,32503,47503,00003,35003,350050.780
17 apr 20242,55503,60002,47503,57503,5750130.840
16 apr 20242,10002,80002,10002,62502,6250127.500
15 apr 20242,11002,29502,05002,10002,100037.740
12 apr 20241,80002,25001,80002,10002,100064.480
11 apr 20242,15002,25001,85001,87001,870024.080
10 apr 20242,45002,45002,02502,23002,230038.700
09 apr 20242,60002,60002,25502,39002,390041.000
08 apr 20242,50002,66002,35002,59502,595051.100
05 apr 20241,98002,49501,98002,49502,4950120.740
04 apr 20241,95002,00001,78001,99501,995024.300
03 apr 20241,85002,00001,80001,99001,990046.300
02 apr 20241,65501,80001,65001,76001,760035.280
01 apr 20241,61501,70001,61501,63501,63507.900
28 mar 20241,70001,70001,64501,65501,65505.720
27 mar 20241,62501,70001,61001,67001,670031.900
26 mar 20241,67001,67001,64001,65001,65005.760
25 mar 20241,65001,67001,52501,67001,67003.500
22 mar 20241,67501,67501,32001,64501,645053.760
21 mar 20241,59501,67501,59501,67501,675060.340
20 mar 20241,59501,60001,55001,60001,600037.760
19 mar 20241,54501,59001,52001,59001,590030.820
18 mar 20241,58001,59501,54001,55001,55004.480
15 mar 20241,55001,59501,54001,56001,560010.100
14 mar 20241,59501,59501,54001,55001,55003.420
13 mar 20241,55001,59501,53001,59501,59509.220
12 mar 20241,56501,59501,45501,54501,545017.260
11 mar 20241,55501,57501,43001,54501,545027.160
08 mar 20241,57001,59501,53001,56501,56503.280
07 mar 20241,56001,59501,50001,55001,550010.940
06 mar 20241,52501,59501,51501,55001,550023.160
05 mar 20241,52001,54001,47001,52501,525010.660
04 mar 20241,60001,60001,49001,53501,535024.580
01 mar 20241,45501,59001,45501,53501,535054.740
29 feb 20241,26001,51001,26001,50001,500043.680
28 feb 20241,40001,42001,26001,32501,325017.760
27 feb 20241,19501,33501,17501,32501,325044.640
26 feb 20241,20001,20001,10001,16501,165018.300
23 feb 20241,15501,22501,14001,21501,215029.580
22 feb 20241,14001,20001,10501,15501,155036.680
21 feb 20241,14501,16001,12501,14001,14002.040
20 feb 20241,19501,20001,14501,15001,15008.180
16 feb 20241,15501,22501,00501,20001,2000116.000
15 feb 20241,13001,15501,13001,15501,15502.640
14 feb 20241,03501,15500,99001,15001,150012.640
13 feb 20240,90001,15000,90001,02501,025048.700
12 feb 20241,15501,15501,11001,15001,15007.440
09 feb 20241,05001,15001,05001,15001,15003.680
08 feb 20241,08001,13001,05501,13001,13001.980
07 feb 20241,10501,15001,05001,15001,150011.860
06 feb 20241,02501,14001,02501,08001,080024.100
05 feb 20241,00001,04001,00001,04001,04001.260
02 feb 20241,06501,06501,00001,04001,04006.240
01 feb 20241,06501,07001,01001,03001,03009.800
31 gen 20241,07001,07001,04001,05001,05001.540
30 gen 20241,05001,07501,00501,07001,07004.220
29 gen 20241,10001,10001,04501,10001,10004.820
26 gen 20241,10001,10001,05501,10001,10006.140
25 gen 20241,11001,12501,09501,10001,10003.820
24 gen 20241,10001,14501,10001,11001,11001.580
23 gen 20241,13001,15001,06501,14001,14009.760
22 gen 20241,15501,15501,00001,15001,150027.700
19 gen 20241,15501,24501,12501,15001,150018.160
18 gen 20241,13001,17501,12501,16001,160020.500
17 gen 20241,25001,25001,05001,17501,175019.980
16 gen 20241,25001,25501,19501,20001,200015.680
12 gen 20241,25001,30001,20001,26001,26008.900
*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...