Italia markets closed

Leap Therapeutics, Inc. (LPTX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,1700-0,1000 (-3,06%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20243,31003,31003,05003,17003,1700137.280
01 mag 20243,14003,29003,11003,27003,2700151.400
30 apr 20243,07003,28903,01803,10003,1000105.900
29 apr 20243,26003,40003,03003,07003,0700130.400
26 apr 20243,29003,39002,99003,25003,2500403.100
25 apr 20243,19003,29003,11003,17003,1700213.200
24 apr 20243,20003,30003,10003,29003,2900200.600
23 apr 20243,21003,33003,09003,20003,200089.000
22 apr 20242,86003,26002,85003,21003,2100328.700
19 apr 20242,99003,04002,77002,80002,8000199.200
18 apr 20242,99003,06002,89002,96002,9600101.800
17 apr 20242,94003,13502,92503,00003,0000146.400
16 apr 20243,04003,20002,95002,98002,9800151.200
15 apr 20243,24003,49002,75203,00003,0000521.700
12 apr 20243,15003,50003,07003,24003,2400565.200
11 apr 20243,50004,39003,03003,11503,11505.675.600
10 apr 20243,28003,38002,91003,04003,0400435.600
09 apr 20242,60003,59002,59003,41003,41001.358.000
08 apr 20242,55002,64002,53002,58002,580068.200
05 apr 20242,49002,57302,45002,54002,540067.400
04 apr 20242,57002,65502,42002,51002,510095.100
03 apr 20242,60002,60002,42002,53002,5300128.900
02 apr 20242,75002,75002,58002,63002,630084.000
01 apr 20242,69002,75002,55002,75002,7500153.600
28 mar 20242,82002,98002,64502,66002,6600192.500
27 mar 20242,50002,81002,44002,78002,7800191.800
26 mar 20242,44002,51002,41002,48002,4800101.100
25 mar 20242,52002,52002,32102,40002,4000276.900
22 mar 20242,57002,63002,46002,52002,5200107.900
21 mar 20242,65002,75002,47102,55002,5500290.300
20 mar 20242,21002,62502,21002,55002,5500157.600
19 mar 20242,17002,44002,17002,20002,2000317.800
18 mar 20242,20002,24002,12502,14002,1400145.400
15 mar 20242,19002,33002,17102,21002,2100149.500
14 mar 20242,34002,34002,14002,20002,2000130.500
13 mar 20242,50002,58802,19002,29002,2900256.300
12 mar 20242,47002,54002,42502,50002,500088.800
11 mar 20242,55002,64002,42002,48002,4800215.700
08 mar 20242,45002,57002,37002,50002,5000116.200
07 mar 20242,37002,50002,36002,38002,3800138.700
06 mar 20242,62002,68002,32002,36002,3600231.700
05 mar 20242,69002,75002,53102,60002,6000279.500
04 mar 20242,84002,95002,60002,69002,6900217.200
01 mar 20242,84003,00002,82002,83002,8300221.600
29 feb 20242,99003,00002,78002,79002,7900287.800
28 feb 20242,99003,03602,80102,85002,8500280.600
27 feb 20243,06003,14002,85002,90002,9000335.000
26 feb 20243,00003,19002,98003,00003,0000119.400
23 feb 20242,98003,04002,89002,97002,970076.200
22 feb 20242,98003,12002,92002,99002,9900228.200
21 feb 20243,10003,21002,93003,01003,0100139.700
20 feb 20243,05003,25003,00003,09503,0950108.700
16 feb 20243,21003,30002,93503,13003,1300302.000
15 feb 20243,50003,63003,20003,27003,2700295.800
14 feb 20243,14003,44003,06403,44003,4400171.000
13 feb 20242,97003,16002,86203,12003,120078.800
12 feb 20243,20003,31502,94502,98002,9800189.900
09 feb 20243,48003,50503,13003,24003,2400187.700
08 feb 20243,50003,58003,29003,44503,4450146.400
07 feb 20243,44003,71003,26003,50003,5000185.500
06 feb 20243,37003,58003,11003,44003,4400256.400
05 feb 20243,38003,54003,25503,40003,4000430.100
02 feb 20243,20003,43003,13003,36003,3600269.600
01 feb 20243,02003,22002,85003,22003,2200276.600
31 gen 20242,85003,24002,73003,00003,0000605.400
30 gen 20242,72002,90002,60002,90002,9000130.000
29 gen 20242,41002,72002,41002,68002,6800389.400
26 gen 20242,57002,58002,21002,44002,4400202.800
25 gen 20242,58002,69002,32002,54002,5400285.200
24 gen 20242,87002,87002,60502,66002,6600312.400
23 gen 20243,00003,00002,82002,85002,8500282.600
22 gen 20243,21003,29002,95003,04003,0400202.800
19 gen 20243,18003,23003,00603,19003,1900125.500
18 gen 20243,36003,36002,96003,20003,2000266.000
17 gen 20243,41003,48002,84003,31003,3100522.900
16 gen 20243,60003,65503,22003,47003,4700278.400
12 gen 20243,23003,54003,20003,51003,5100245.800
11 gen 20243,36003,37502,87003,26003,2600452.000
10 gen 20243,66003,76003,35003,39003,3900264.600
09 gen 20243,90003,90003,55003,64503,6450447.600
08 gen 20244,07004,09003,85003,97003,9700220.600
05 gen 20244,04004,22503,96004,11004,1100269.500
04 gen 20244,50004,50004,05004,08004,0800243.400
03 gen 20244,75004,80004,22004,48004,4800306.600
02 gen 20244,31005,00004,31004,67004,6700421.800
29 dic 20234,66004,76004,04004,14504,1450351.800
28 dic 20234,55004,82004,35004,78004,7800355.700
27 dic 20234,03004,55004,00004,43004,4300509.100
26 dic 20233,32003,98003,25003,97003,9700359.900
22 dic 20233,17003,50003,13503,24003,2400407.300
21 dic 20232,99003,16002,74503,16003,1600297.100
20 dic 20232,95003,09002,86002,94002,9400214.600
19 dic 20233,02003,07002,91502,96002,9600108.600
18 dic 20233,11003,28002,81003,01503,0150337.700
15 dic 20232,95003,10002,87003,03003,0300243.900
14 dic 20233,15003,27902,89102,95002,9500315.400
13 dic 20233,05003,24002,90003,15003,1500426.600
12 dic 20232,61003,04002,50002,96002,9600331.100
11 dic 20232,71002,73002,56002,66002,6600122.300
08 dic 20232,81002,89002,71002,72002,720090.700
*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...