Italia markets closed

HCW Biologics Inc. (HCWB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6470+0,0068 (+1,06%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20240,66900,67810,62750,64700,647011.206
27 giu 20240,74000,74000,61100,64000,640058.100
26 giu 20240,74100,80000,71400,74300,743010.500
25 giu 20240,77800,85000,71000,78700,787052.100
24 giu 20240,87501,16000,75000,80000,8000399.600
21 giu 20240,98001,02000,72300,72300,723017.000
20 giu 20241,00001,03000,93101,00001,00006.300
18 giu 20241,04001,10001,02001,02001,02005.600
17 giu 20241,10001,10001,00001,02001,020013.600
14 giu 20241,04001,12001,04001,12001,12003.100
13 giu 20241,16001,21601,06401,11701,117011.400
12 giu 20241,07001,15501,06301,13001,13004.800
11 giu 20241,00001,10001,00001,07001,070012.700
10 giu 20241,00401,08001,00401,01001,010011.300
07 giu 20241,04101,08001,04001,04001,04003.500
06 giu 20241,04001,06501,04001,04001,04001.700
05 giu 20241,02001,10001,00001,05301,05308.200
04 giu 20241,07001,07501,05001,05001,05002.400
03 giu 20241,08001,09001,02001,09001,09003.100
31 mag 20241,10501,12001,09001,09001,09004.400
30 mag 20241,12001,12001,09001,09001,090021.000
29 mag 20241,10001,14001,10001,10001,100028.300
28 mag 20241,12001,13601,10001,10001,100015.300
24 mag 20241,10201,12201,10001,11001,110029.200
23 mag 20241,10001,10001,10001,10001,100015.800
22 mag 20241,11001,16001,10001,11001,110017.900
21 mag 20241,10001,10601,10001,10601,10607.300
20 mag 20241,10001,14001,10001,11001,110014.900
17 mag 20241,10001,16001,10001,10001,100020.500
16 mag 20241,11001,15001,10001,10001,1000122.000
15 mag 20241,21001,22001,12001,16001,160046.200
14 mag 20241,16001,20101,10001,15001,150014.000
13 mag 20241,19001,20401,12001,12001,120025.600
10 mag 20241,16001,29001,12001,13001,130020.300
09 mag 20241,17001,20001,15001,20001,20008.500
08 mag 20241,28001,33001,15001,16001,160078.000
07 mag 20241,30001,30001,28001,28001,28006.200
06 mag 20241,41001,41001,27001,28001,28005.000
03 mag 20241,43001,43001,28001,33001,33005.800
02 mag 20241,40001,40001,32001,32001,32004.300
01 mag 20241,30001,37701,26001,37701,37702.500
30 apr 20241,45001,55001,29001,40001,400013.000
29 apr 20241,46001,46001,41001,41001,41002.200
26 apr 20241,41001,41001,35001,40001,40002.400
25 apr 20241,52501,52501,45001,46001,46002.800
24 apr 20241,51901,58001,50001,50001,5000900
23 apr 20241,63001,63001,44001,60401,60408.800
22 apr 20241,63001,64001,55601,63001,63003.300
19 apr 20241,57001,57001,52001,53001,53001.400
18 apr 20241,50001,67001,50001,66001,66002.600
17 apr 20241,53001,59001,50001,59001,59002.700
16 apr 20241,58001,58501,50001,58501,58504.200
15 apr 20241,93001,93001,51001,62001,620015.100
12 apr 20241,55001,76001,50001,68001,680050.800
11 apr 20241,54001,54001,54001,54001,5400400
10 apr 20241,55001,55001,50001,54001,54002.900
09 apr 20241,50001,64001,50001,60001,60002.400
08 apr 20241,60101,60101,60101,60101,6010-
05 apr 20241,63601,63601,60101,60101,60101.000
04 apr 20241,62001,62001,50001,58001,58003.100
03 apr 20241,62001,71001,52001,66001,660013.200
02 apr 20241,65001,76601,50001,66001,660011.100
01 apr 20241,65001,77001,65001,65001,650011.400
28 mar 20241,65001,77401,61001,75001,75003.600
27 mar 20241,63001,76001,63001,76001,76005.500
26 mar 20241,70001,71001,70001,70001,70008.100
25 mar 20241,78001,78001,70001,71001,71005.300
22 mar 20241,77001,77001,70001,75001,75008.300
21 mar 20241,70001,75001,69001,71001,71008.700
20 mar 20241,70001,76001,69001,70001,700026.700
19 mar 20241,79001,79001,63901,72001,720049.000
18 mar 20241,63001,78001,63001,77001,770080.900
15 mar 20241,41001,60001,40801,53001,5300103.200
14 mar 20241,51501,51501,40001,44001,440062.100
13 mar 20241,52001,58001,48001,48001,480047.500
12 mar 20241,60001,60501,43001,51501,515022.900
11 mar 20241,75001,75001,56001,60001,60008.100
08 mar 20241,70101,79501,67001,67001,67004.200
07 mar 20241,59001,70001,59001,70001,700046.500
06 mar 20241,71201,82001,59301,63001,63006.900
05 mar 20241,76001,76001,48001,57001,57006.500
04 mar 20241,60001,77001,60001,66001,660039.500
01 mar 20241,52001,60101,45301,53001,530080.700
29 feb 20241,60001,60001,47001,47001,47004.100
28 feb 20241,46901,55001,44001,44001,440013.500
27 feb 20241,37001,46001,37001,46001,46003.200
26 feb 20241,26001,44001,21501,37901,379021.400
23 feb 20241,15701,28001,15501,18001,180063.800
22 feb 20241,12001,18001,12001,18001,18007.000
21 feb 20241,12001,12001,12001,12001,12001.200
20 feb 20241,15001,15401,12001,12001,12008.400
16 feb 20241,17501,18001,17501,17501,17501.400
15 feb 20241,13001,19001,12001,14301,14302.700
14 feb 20241,16001,20001,11001,20001,200027.100
13 feb 20241,11701,13001,11701,12001,12002.000
12 feb 20241,11001,18001,11001,13001,13006.000
09 feb 20241,11001,18001,11001,18001,180012.200
08 feb 20241,14501,14501,12001,12001,12001.300
07 feb 20241,11001,14001,11001,14001,14003.100
06 feb 20241,18001,18001,11001,12001,12007.300
*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...