Italia markets closed

GW Pharmaceuticals plc (GWPH)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
129,71+2,10 (+1,65%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 2020127,50130,31127,50129,71129,71259.700
25 nov 2020129,60129,65126,16127,61127,61271.500
24 nov 2020126,99130,00126,11129,33129,33495.400
23 nov 2020125,00126,11123,13125,44125,44294.800
20 nov 2020122,82126,00121,50124,82124,82302.500
19 nov 2020119,51123,75118,97123,14123,14337.000
18 nov 2020121,37121,80117,45119,30119,30290.700
17 nov 2020119,67122,00118,57121,02121,02267.100
16 nov 2020119,40120,59119,03119,58119,58199.300
13 nov 2020118,37120,63118,14118,80118,80429.000
12 nov 2020118,50120,50116,16117,72117,72300.700
11 nov 2020116,78120,00116,34118,53118,53451.000
10 nov 2020117,40117,73114,33116,43116,43344.500
09 nov 2020119,42120,00115,88117,41117,41558.500
06 nov 2020108,85118,59108,85114,64114,64640.100
05 nov 2020113,44114,58108,03110,15110,15586.200
04 nov 2020107,59113,85107,59111,24111,24960.600
03 nov 202097,00109,8796,50108,21108,212.910.700
02 nov 202090,0591,0287,4089,2989,29435.800
30 ott 202089,0190,9488,1390,0190,01288.800
29 ott 202088,4889,7687,0789,3389,33311.600
28 ott 202090,6590,6588,4188,8288,82322.700
27 ott 202092,0193,0490,0090,7590,75477.000
26 ott 202094,5795,4990,8592,1392,13372.600
23 ott 202097,8397,8894,4495,0095,00259.900
22 ott 202096,2499,8796,2197,0497,04278.700
21 ott 202096,1998,3995,8496,8996,89211.100
20 ott 202096,3696,8595,0496,3596,35177.300
19 ott 202096,3997,8095,7396,0796,07258.300
16 ott 202095,7897,1195,0695,4795,47415.900
15 ott 202096,1296,9594,0295,5695,56254.200
14 ott 202096,4498,3596,0196,5996,59210.000
13 ott 202095,5197,8695,1995,9395,93208.300
12 ott 202095,7696,8294,3896,3696,36249.600
09 ott 202097,3797,9592,8994,7294,72688.900
08 ott 202097,7899,3096,7497,1197,11337.600
07 ott 202096,4198,1896,1297,3097,30230.200
06 ott 202094,7198,4694,7196,1596,15468.300
05 ott 202095,9896,4693,1194,7094,70352.900
02 ott 202095,2896,8592,5592,6792,67375.600
01 ott 202097,9198,8095,6096,5796,57315.600
30 set 202097,5699,2597,0197,3597,35298.600
29 set 202098,7999,5296,8897,8297,82387.600
28 set 2020101,14101,7398,8099,5099,50383.900
25 set 202098,45100,6998,10100,44100,44159.900
24 set 202099,1599,5697,0198,5098,50275.900
23 set 2020101,51103,0099,52100,00100,00253.500
22 set 202099,83102,5098,89101,00101,00308.800
21 set 202099,80101,2197,30100,06100,06386.800
18 set 2020101,90102,1698,65100,18100,18659.000
17 set 2020105,28105,92101,47102,01102,01486.500
16 set 2020107,05108,05105,12105,90105,90301.300
15 set 2020111,23111,23106,51107,13107,13504.300
14 set 2020103,99109,88103,26106,89106,89512.200
11 set 2020101,14103,89100,64102,31102,31333.400
10 set 2020103,20105,3799,88100,02100,02398.200
09 set 2020101,35103,98101,06103,02103,02264.200
08 set 202098,50103,7495,12101,68101,68546.000
04 set 2020102,01103,1997,71100,09100,09565.900
03 set 2020101,95104,12101,25102,43102,43642.000
02 set 2020102,40104,12101,85101,85101,85472.600
01 set 2020103,87104,5099,50100,88100,88440.100
31 ago 2020103,00104,75102,55103,95103,95322.000
28 ago 2020103,76104,48102,30102,97102,97305.400
27 ago 2020104,30106,50102,51103,23103,23289.000
26 ago 2020103,69104,69102,97104,24104,24476.600
25 ago 2020106,06106,36102,60103,25103,25448.300
24 ago 2020109,84110,32105,50106,27106,27343.200
21 ago 2020108,94110,10107,90109,31109,31165.400
20 ago 2020107,69109,86107,16109,46109,46194.800
19 ago 2020107,54108,64106,95107,53107,53181.100
18 ago 2020110,00110,42106,06107,07107,07198.400
17 ago 2020105,85110,00105,85109,87109,87267.800
14 ago 2020108,00108,78105,03106,43106,43501.200
13 ago 2020108,29108,99106,91108,48108,48355.800
12 ago 2020111,71112,00108,00109,00109,00523.300
11 ago 2020112,74116,33109,47109,80109,80415.700
10 ago 2020112,42114,46111,26113,95113,95657.700
07 ago 2020120,70121,15107,00109,37109,372.380.200
06 ago 2020135,00135,94131,76132,10132,10331.400
05 ago 2020136,03136,58131,58134,94134,94379.900
04 ago 2020133,31135,37132,00135,37135,37260.100
03 ago 2020130,85134,74129,95132,87132,87364.300
31 lug 2020129,70130,63124,55127,63127,63220.400
30 lug 2020125,51130,21125,51129,70129,70257.900
29 lug 2020127,01127,94125,04126,71126,71204.100
28 lug 2020129,00130,22126,24126,26126,26183.700
27 lug 2020127,10128,92126,23128,75128,75171.900
24 lug 2020127,60127,94123,39126,17126,17362.000
23 lug 2020133,87134,78126,97129,00129,00298.900
22 lug 2020137,02138,10133,41133,94133,94198.500
21 lug 2020141,83141,83135,54136,90136,90223.400
20 lug 2020137,01140,06137,00139,03139,03184.800
17 lug 2020135,13138,50132,55137,13137,13241.900
16 lug 2020134,28137,09132,60135,38135,38222.900
15 lug 2020136,41141,98133,85135,55135,55649.300
14 lug 2020132,19139,95130,38139,54139,54432.400
13 lug 2020129,94138,40129,08132,19132,19665.800
10 lug 2020130,00130,12127,79127,90127,90200.300
09 lug 2020130,00130,66125,70128,11128,11157.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...