INSY - INSYS Therapeutics, Inc.

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20190,270,380,2565.799.000,0065.799.000,0011.293.950
20 giu 20190,220,280,200,260,261.321.788
19 giu 2019------
18 giu 20190,270,380,250,290,2911.304.800
17 giu 20190,340,340,290,300,304.274.700
14 giu 20190,400,430,320,340,348.410.600
13 giu 20190,430,570,380,400,4027.383.900
12 giu 20190,320,740,320,340,3482.303.300
11 giu 20190,580,630,140,140,1418.629.600
10 giu 20190,680,940,550,640,6411.381.500
07 giu 20191,181,381,011,311,313.722.200
06 giu 20190,801,900,771,151,1515.232.600
05 giu 20190,850,920,800,860,86738.400
04 giu 20190,800,870,800,830,83605.400
03 giu 20190,760,800,750,770,77536.400
31 mag 20190,800,810,750,760,76552.300
30 mag 20190,820,840,750,780,78845.900
29 mag 20190,830,890,810,810,811.002.700
28 mag 20190,900,920,790,840,84800.400
24 mag 20190,850,920,830,880,88965.200
23 mag 20190,860,880,790,820,82882.100
22 mag 20190,930,950,860,870,87770.300
21 mag 20190,951,000,910,910,91916.800
20 mag 20191,031,030,950,960,961.302.400
17 mag 20191,071,141,021,061,061.144.100
16 mag 20191,161,181,021,071,072.251.500
15 mag 20191,171,221,061,191,192.177.000
14 mag 20190,881,500,861,241,2414.699.900
13 mag 20191,301,440,820,950,959.296.800
10 mag 20193,953,953,583,603,60917.400
09 mag 20194,054,053,903,993,99366.700
08 mag 20194,244,363,954,074,07698.500
07 mag 20194,284,374,134,284,28585.900
06 mag 20194,034,354,004,264,26432.200
03 mag 20194,154,224,034,194,19305.200
02 mag 20194,224,294,084,154,15474.600
01 mag 20194,294,314,204,224,22234.900
30 apr 20194,484,504,264,304,30249.400
29 apr 20194,364,544,304,464,46327.600
26 apr 20194,224,374,194,364,36333.500
25 apr 20194,274,394,154,224,22518.600
24 apr 20194,504,524,254,314,31317.500
23 apr 20194,324,564,224,464,46691.300
22 apr 20194,204,334,174,324,32384.400
18 apr 20194,304,384,144,214,21586.800
17 apr 20194,644,674,214,304,30612.500
16 apr 20194,374,664,374,594,59373.200
15 apr 20194,324,464,004,384,38884.500
12 apr 20194,734,774,574,584,58180.000
11 apr 20194,694,764,654,684,68211.600
10 apr 20194,714,754,584,674,67409.100
09 apr 20194,874,974,674,704,70314.400
08 apr 20194,804,924,654,894,89354.300
05 apr 20194,784,904,704,834,83249.600
04 apr 20194,824,904,664,774,77332.700
03 apr 20194,834,924,734,834,83480.700
02 apr 20194,534,774,474,734,73397.500
01 apr 20194,654,734,454,534,53340.800
29 mar 20194,584,734,544,624,62337.500
28 mar 20194,424,624,404,534,53364.600
27 mar 20194,724,754,374,414,41511.200
26 mar 20194,614,784,464,724,72500.800
25 mar 20194,414,634,274,594,59380.200
22 mar 20194,814,894,344,414,41746.600
21 mar 20194,754,894,614,814,81561.600
20 mar 20194,794,864,614,734,73594.400
19 mar 20194,434,944,414,814,811.623.500
18 mar 20194,154,434,064,394,39818.400
15 mar 20194,114,194,034,144,141.045.400
14 mar 20194,224,253,924,124,121.746.200
13 mar 20195,705,794,044,254,254.068.400
12 mar 20195,625,735,525,685,68545.800
11 mar 20195,715,795,495,605,60482.100
08 mar 20194,805,644,655,635,631.135.200
07 mar 20195,865,875,385,685,68642.100
06 mar 20196,106,125,375,955,951.649.200
05 mar 20196,486,485,826,056,051.387.000
04 mar 20196,596,716,026,366,361.383.900
01 mar 20196,366,706,256,506,501.350.800
28 feb 20196,156,396,056,296,29933.000
27 feb 20196,016,235,906,146,141.080.200
26 feb 20196,336,335,816,016,011.441.700
25 feb 20196,256,656,136,306,301.306.900
22 feb 20195,656,185,566,166,161.173.000
21 feb 20195,705,725,485,655,65731.300
20 feb 20195,946,025,485,745,741.906.200
19 feb 20194,995,704,985,635,631.824.100
15 feb 20194,894,974,734,964,961.082.900
14 feb 20194,734,814,584,784,781.094.400
13 feb 20194,704,854,504,724,72857.300
12 feb 20194,424,794,344,704,701.440.500
11 feb 20194,414,684,264,394,391.157.800
08 feb 20194,084,444,014,414,411.696.800
07 feb 20194,064,133,844,114,111.083.700
06 feb 20194,434,654,054,204,201.172.000
05 feb 20194,174,914,124,364,363.632.600
04 feb 20193,424,113,423,973,972.182.600
01 feb 20193,483,543,383,433,431.122.400
31 gen 20193,463,583,423,463,46986.300
30 gen 20193,513,583,403,473,471.331.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità