Italia markets open in 5 hours 36 minutes

I-Mab (IMAB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7650-0,0050 (-0,28%)
Alla chiusura: 04:00PM EDT
1,7300 -0,04 (-1,98%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241,77001,81001,73181,76501,7650119.752
30 apr 20241,79001,81001,76101,77001,7700147.700
29 apr 20241,80001,84001,80001,80001,8000225.300
26 apr 20241,81001,83001,80001,80001,800088.600
25 apr 20241,80001,81001,78001,81001,8100283.700
24 apr 20241,81001,82001,79501,81001,8100109.500
23 apr 20241,80001,83001,79501,80001,8000205.000
22 apr 20241,81001,81101,79001,80001,8000143.800
19 apr 20241,80001,85001,79001,80001,8000335.400
18 apr 20241,80001,83001,78501,80001,8000137.500
17 apr 20241,80001,86001,79001,81001,8100389.700
16 apr 20241,80001,83001,78001,79001,7900235.400
15 apr 20241,81001,83201,79001,80001,8000404.000
12 apr 20241,80001,84001,78001,81001,8100264.200
11 apr 20241,81001,83001,79001,81001,8100124.100
10 apr 20241,80001,83001,77001,82001,8200222.800
09 apr 20241,80001,82501,78501,80001,8000131.600
08 apr 20241,87001,87001,78501,81001,8100215.200
05 apr 20241,79001,83001,76001,83001,8300225.900
04 apr 20241,85001,87001,79001,80001,8000298.100
03 apr 20241,82001,83901,77001,83001,8300185.200
02 apr 20241,82001,85001,75501,82001,8200242.800
01 apr 20241,87001,87001,80001,81001,8100160.100
28 mar 20241,85001,90001,84201,86001,8600193.700
27 mar 20241,85001,88001,79001,87001,8700487.000
26 mar 20241,86001,97001,84001,84001,8400514.000
25 mar 20241,86001,94001,85001,86001,8600213.000
22 mar 20241,81001,90001,78001,87001,8700393.100
21 mar 20241,91001,91001,79501,81001,8100332.900
20 mar 20241,80001,90001,77101,90001,9000310.800
19 mar 20241,80001,86001,75101,82001,8200214.500
18 mar 20241,74001,85101,73001,81001,8100341.900
15 mar 20241,70001,86001,70001,86001,8600380.400
14 mar 20241,81001,82001,77001,80001,8000606.200
13 mar 20241,89001,94001,82001,84001,8400300.700
12 mar 20241,83001,83001,75001,83001,8300252.500
11 mar 20241,88001,93901,81001,81001,8100323.900
08 mar 20241,74001,85001,73001,85001,8500493.000
07 mar 20241,70001,77001,65001,72001,7200304.900
06 mar 20241,73001,75001,65901,73001,7300181.000
05 mar 20241,70001,75001,63001,69001,6900210.300
04 mar 20241,82001,82301,67901,71001,7100398.800
01 mar 20241,81001,88001,77001,79001,7900234.800
29 feb 20241,89001,91001,76001,78001,7800205.600
28 feb 20241,82001,92501,80201,85001,8500413.900
27 feb 20241,76001,89601,75001,85001,8500526.600
26 feb 20241,66001,75001,61501,74001,7400575.200
23 feb 20241,58001,66001,51001,64001,6400360.300
22 feb 20241,60001,64501,55001,57001,5700307.300
21 feb 20241,65001,70001,59001,60001,6000323.700
20 feb 20241,73001,73001,63001,64001,6400317.600
16 feb 20241,74001,79001,69001,71001,7100297.800
15 feb 20241,76001,81501,72001,77001,7700432.400
14 feb 20241,69001,76001,64501,69001,6900451.000
13 feb 20241,78001,78001,64001,65001,6500640.400
12 feb 20241,74001,82001,70001,80001,8000467.400
09 feb 20241,78001,85001,70001,73001,7300604.900
08 feb 20241,85001,96001,76001,79001,79001.770.400
07 feb 20242,06002,08001,84002,00002,0000922.900
06 feb 20241,74002,04001,69002,01002,0100849.900
05 feb 20241,80001,81001,67001,72001,7200407.700
02 feb 20241,78001,82001,65001,80001,8000405.200
01 feb 20241,81001,86001,73101,82001,8200383.900
31 gen 20241,85001,88001,76001,77001,7700201.500
30 gen 20241,99001,99001,79501,83001,8300373.700
29 gen 20241,82001,99001,75001,98001,9800532.900
26 gen 20241,83001,83501,75101,80001,8000319.000
25 gen 20241,96001,96001,76001,81001,8100530.900
24 gen 20241,81001,95001,73001,90001,9000642.100
23 gen 20241,71001,82001,68201,74501,7450515.900
22 gen 20241,55001,69501,50101,67001,6700606.800
19 gen 20241,63001,63001,48001,54001,5400570.900
18 gen 20241,71001,71001,60001,61501,6150423.100
17 gen 20241,84001,84001,64001,68501,6850566.300
16 gen 20242,01002,03001,78001,86001,8600416.700
12 gen 20242,10002,14502,03002,05002,0500203.700
11 gen 20242,19002,21002,01002,07002,0700807.100
10 gen 20242,24002,31002,21002,23002,2300376.000
09 gen 20242,36002,36002,20002,24002,2400629.600
08 gen 20242,09002,38002,01102,37002,37001.431.700
05 gen 20242,09002,17502,07002,13002,1300396.700
04 gen 20242,16002,33002,03002,12002,1200928.400
03 gen 20242,40002,53601,99002,31002,31001.635.500
02 gen 20241,86002,36001,82002,25002,25002.854.100
29 dic 20231,86001,91001,72001,90001,9000884.900
28 dic 20231,61001,89001,60001,83001,83001.042.800
27 dic 20231,59001,65501,56001,61001,6100454.400
26 dic 20231,55001,61501,52001,59001,5900371.700
22 dic 20231,53001,64001,53001,55001,5500460.900
21 dic 20231,55001,60501,52001,56001,5600466.000
20 dic 20231,52001,65001,46001,51001,5100774.200
19 dic 20231,43001,57501,42001,56001,5600497.500
18 dic 20231,43001,55001,36101,42501,4250683.900
15 dic 20231,51001,57001,39001,39001,39001.133.600
14 dic 20231,58001,65001,50001,52001,5200523.200
13 dic 20231,45001,54001,39001,51001,5100493.700
12 dic 20231,48001,48001,41001,47001,4700166.500
11 dic 20231,50001,51001,43001,47001,4700156.800
08 dic 20231,56001,56001,48001,50001,5000237.300
07 dic 20231,54001,59001,49001,56001,5600271.700
*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...