Italia markets open in 1 hour 18 minutes

Healthcare Triangle, Inc. (HCTI)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,4856-0,0654 (-11,87%)
Alla chiusura: 04:00PM EDT
0,4512 -0,03 (-7,08%)
Dopo ore: 07:52PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,56100,56400,43100,48600,4860340.400
24 giu 20240,55000,57400,52500,54000,5400951.300
21 giu 20240,62000,62000,54900,55500,5550159.700
20 giu 20240,65000,67300,61700,64000,6400427.400
18 giu 20240,74000,78400,64000,66900,6690194.000
17 giu 20240,64100,77000,60000,74000,7400538.400
14 giu 20240,66000,67500,61000,66900,669019.100
13 giu 20240,71000,73000,65600,67300,673057.400
12 giu 20240,69300,76900,68000,71000,7100190.500
11 giu 20240,61100,74000,61000,71000,7100379.100
10 giu 20240,60500,65100,60100,61100,611054.700
07 giu 20240,66500,67000,61400,63400,634063.200
06 giu 20240,64700,66000,63200,65900,659019.700
05 giu 20240,62800,66000,62000,63900,639016.700
04 giu 20240,65000,71200,62000,65900,659049.100
03 giu 20240,72000,73000,63000,64000,640058.600
31 mag 20240,71900,71900,70000,70000,70008.800
30 mag 20240,72500,74000,68600,71900,719022.300
29 mag 20240,67200,73000,67200,69000,690020.800
28 mag 20240,72500,73800,67200,69300,693076.500
24 mag 20240,76100,76100,67100,70500,705091.600
23 mag 20240,72000,75000,72000,74900,749024.800
22 mag 20240,84000,84000,72000,73000,7300125.300
21 mag 20240,81300,86300,78100,86300,863077.200
20 mag 20240,79000,79200,74700,78500,785027.600
17 mag 20240,77000,82000,75200,77700,777085.700
16 mag 20240,78100,80800,75600,78300,7830121.900
15 mag 20240,82700,84000,76000,80000,800069.200
14 mag 20240,90000,90000,73700,82600,8260110.400
13 mag 20240,97000,97000,84900,87700,8770167.400
10 mag 20241,10001,11500,99001,01001,010085.800
09 mag 20241,18001,28001,06001,10101,1010154.800
08 mag 20241,24001,27001,17001,22001,2200107.600
07 mag 20241,25001,29001,15001,28001,2800259.900
06 mag 20241,33001,46001,27001,28001,2800540.600
03 mag 20241,65001,78001,23001,37001,370024.540.500
02 mag 20241,26001,26001,21001,23001,230010.700
01 mag 20241,26001,28001,17001,26001,260013.600
30 apr 20241,23001,24701,20001,20601,206010.000
29 apr 20241,26001,32001,20001,20101,201013.600
26 apr 20241,22001,27001,22001,27001,270010.200
25 apr 20241,25001,28001,19001,20001,200044.400
24 apr 20241,30001,30001,25001,28001,280027.400
23 apr 20241,35001,37101,30001,34001,340012.100
22 apr 20241,39001,39001,34001,39001,390016.400
19 apr 20241,39001,48901,37001,40501,405021.600
18 apr 20241,37001,40001,32001,39401,394020.700
17 apr 20241,38801,38801,32001,32001,320042.900
16 apr 20241,40401,49001,36001,39001,390019.700
15 apr 20241,50001,50001,33001,36001,3600101.000
12 apr 20241,46001,70001,43001,49001,4900230.900
11 apr 20241,60001,63501,46001,50501,505034.300
10 apr 20241,69001,70001,38001,53501,5350138.400
09 apr 20241,77001,79001,67001,70001,7000122.900
08 apr 20241,87001,93001,77001,80001,8000358.300
05 apr 20241,96001,96001,77001,84001,8400120.900
04 apr 20241,95002,25001,94102,01002,0100855.200
03 apr 20241,84001,91001,78001,91001,910065.700
02 apr 20241,81001,83001,77001,81001,810029.000
01 apr 20241,90001,90001,79001,84001,840038.900
28 mar 20241,85001,93001,83001,86001,860016.500
27 mar 20241,86001,87501,79501,86001,860036.400
26 mar 20241,79001,98001,79001,88001,880043.500
25 mar 20241,95001,95001,80001,81001,810032.500
22 mar 20241,90002,04001,85001,95001,950045.700
21 mar 20241,92002,00001,88001,94001,940061.100
20 mar 20242,00002,05001,85001,98001,980060.100
19 mar 20241,84002,27001,79001,98001,9800593.200
18 mar 20241,84001,92001,84001,90001,900014.900
15 mar 20241,79001,91001,77001,90001,900014.200
14 mar 20241,88001,88001,76001,85001,850042.300
13 mar 20241,77001,91001,77001,91001,910023.300
12 mar 20241,91001,96001,76001,78001,780063.100
11 mar 20241,90001,96001,80001,94001,940049.700
08 mar 20241,83001,90701,75001,85001,850031.000
07 mar 20241,88001,88201,81001,86001,860013.800
06 mar 20241,89002,06001,75401,93001,930055.300
05 mar 20242,04002,07001,82001,90001,9000138.900
04 mar 20241,97002,18001,95002,08002,0800187.000
01 mar 20242,30002,96001,93001,97001,97002.269.400
29 feb 20242,07002,09001,95002,02502,025035.900
28 feb 20242,27002,30001,94002,01002,010057.900
27 feb 20242,35002,35002,15002,24002,240029.600
26 feb 20241,99002,20001,95102,20002,200063.400
23 feb 20242,30002,30001,87001,91001,910060.400
22 feb 20242,11002,21602,01002,16002,160098.400
21 feb 20242,34002,49002,05002,08002,0800128.600
20 feb 20242,27002,40002,16002,19002,190056.100
16 feb 20242,51002,65002,32002,34002,340063.300
15 feb 20242,92003,15502,70002,71802,7180123.700
14 feb 20243,20003,99002,90003,57003,5700710.000
13 feb 20243,43003,77003,16003,17203,172056.700
12 feb 20243,17003,53003,16003,51003,510023.700
09 feb 20243,78003,78003,10003,15003,150053.800
08 feb 20243,53004,24003,19003,61003,6100447.200
07 feb 20242,44002,88102,44002,87002,870015.600
06 feb 20242,30002,39002,25002,37002,37009.800
05 feb 20242,50002,52002,05002,16502,165052.600
02 feb 20242,09002,47002,01002,01002,010023.700
01 feb 20242,08002,08002,04502,07002,07001.400
*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...