Italia markets closed

Liquidia Corporation (LQDA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,71-0,03 (-0,24%)
Alla chiusura: 04:00PM EDT
12,98 +0,27 (+2,12%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202412,7212,7212,3212,7112,71660.900
16 mag 202412,3113,0412,2012,7412,74839.700
15 mag 202411,9012,3611,7012,2912,29591.600
14 mag 202411,9512,4711,6511,9611,961.020.100
13 mag 202412,0912,3712,0112,1412,14579.400
10 mag 202412,3512,5211,9912,0612,06637.100
09 mag 202412,4512,5612,3112,4812,48321.800
08 mag 202412,7012,7512,1912,5012,50595.300
07 mag 202412,7113,0312,5912,8412,84785.400
06 mag 202412,7913,0912,6712,6912,69698.500
03 mag 202413,1513,2312,6612,7912,79348.200
02 mag 202413,2513,3512,8512,9812,98478.400
01 mag 202412,8513,4212,8513,1713,171.000.500
30 apr 202412,6313,1212,5712,8512,85784.800
29 apr 202412,3512,8812,3512,4712,47430.800
26 apr 202412,3712,6012,2112,5312,53527.400
25 apr 202412,5012,5011,8012,3712,371.197.300
24 apr 202412,9713,0712,4012,5512,551.125.800
23 apr 202413,3513,6612,9212,9512,951.162.600
22 apr 202413,4113,6713,1013,1813,181.310.700
19 apr 202413,6813,9712,8513,2913,29829.400
18 apr 202413,8614,2413,6013,8113,81675.000
17 apr 202413,4413,9013,3213,8613,86658.200
16 apr 202413,6813,9213,4813,5813,58477.600
15 apr 202414,0314,4313,6613,6813,68610.300
12 apr 202415,3315,3413,8213,9513,951.234.300
11 apr 202414,8315,7714,7015,3315,331.256.500
10 apr 202414,7415,1414,6414,8314,83906.900
09 apr 202415,1515,2014,6314,9614,96687.400
08 apr 202415,6515,7615,1315,1315,13431.600
05 apr 202415,3015,9015,1515,7115,71508.400
04 apr 202415,4315,6115,1815,3015,30511.600
03 apr 202415,3015,8315,2615,3515,35509.500
02 apr 202415,0015,6014,8415,3815,38758.600
01 apr 202415,4915,5114,6014,9214,921.284.300
28 mar 202415,0215,1214,6314,7514,752.048.800
27 mar 202415,7515,8014,2615,0715,071.503.400
26 mar 202415,7516,1715,7515,9215,92654.600
25 mar 202416,6716,9215,5315,6715,671.171.200
22 mar 202416,7216,9916,3816,7316,73669.000
21 mar 202415,9416,3715,7016,2416,24745.300
20 mar 202416,0116,0115,4115,9015,90571.400
19 mar 202415,5016,1715,2816,0216,02568.100
18 mar 202415,7716,2115,5315,5615,561.059.500
15 mar 202415,1416,1615,1015,9015,901.753.200
14 mar 202415,1016,5114,8615,3215,321.703.900
13 mar 202414,0714,8513,4514,7314,73920.900
12 mar 202413,6614,4113,6113,9813,981.055.400
11 mar 202414,0414,0713,2313,6113,61730.500
08 mar 202413,8914,3313,8814,0414,04773.500
07 mar 202413,7313,8213,0013,6613,661.014.700
06 mar 202413,8913,9713,3513,6313,631.013.300
05 mar 202413,6613,8913,5813,7913,79477.600
04 mar 202414,5514,5513,6613,6913,69620.600
01 mar 202414,1714,7514,1714,5214,52688.400
29 feb 202414,5514,6214,0714,1614,161.306.100
28 feb 202414,6214,8014,2014,3914,39385.500
27 feb 202414,7414,8914,5214,6914,69383.700
26 feb 202414,3614,7114,3214,6214,62372.600
23 feb 202414,0614,4014,0514,3214,32310.000
22 feb 202414,3614,5714,0314,0414,04542.900
21 feb 202414,0214,4613,9814,2614,26473.400
20 feb 202414,5014,5112,8014,1314,131.256.100
16 feb 202414,7514,9214,4414,5914,59495.700
15 feb 202414,9315,0014,6214,8314,83485.800
14 feb 202414,5014,9714,3814,8014,80588.200
13 feb 202414,7515,0914,2114,3114,311.001.800
12 feb 202414,8115,1514,6315,0615,061.318.400
09 feb 202414,7814,9914,5814,8114,81591.100
08 feb 202414,5014,7914,0514,6814,68887.600
07 feb 202413,5914,6713,4414,5814,581.804.500
06 feb 202413,5313,7413,2613,5413,54427.700
05 feb 202413,6913,6913,0013,5413,54603.100
02 feb 202413,7613,7613,1713,5813,58577.400
01 feb 202412,7713,6812,6613,6013,60740.400
31 gen 202412,7013,1012,5112,7812,78591.200
30 gen 202412,4113,0012,3812,6112,61871.800
29 gen 202412,1912,5811,8612,5112,51597.900
26 gen 202411,9512,1711,8312,1712,17803.800
25 gen 202411,1412,5711,1111,9711,972.366.700
24 gen 202412,4912,5211,6012,0612,061.922.300
23 gen 202413,1113,4812,2412,2512,251.970.400
22 gen 202412,9513,1512,6213,0313,03800.500
19 gen 202413,3313,3312,7712,8912,891.053.400
18 gen 202413,4713,5012,8513,3413,341.802.100
17 gen 202412,4813,8612,3913,4313,431.850.200
16 gen 202412,5012,5012,2212,3812,38694.400
12 gen 202412,6012,7312,3412,4412,44639.700
11 gen 202412,5012,7111,9212,5012,501.286.700
10 gen 202413,1713,1712,5612,6312,63803.700
09 gen 202412,9413,1812,7613,1713,17950.000
08 gen 202412,7612,9412,3912,8612,86914.600
05 gen 202412,6313,2612,0312,6612,662.128.500
04 gen 202411,4512,5211,3812,2612,261.654.800
03 gen 202411,4911,9511,2611,3511,35669.900
02 gen 202411,9312,0111,4011,5311,531.579.300
29 dic 202312,0712,3611,9212,0312,03788.300
28 dic 202312,2212,3011,8312,0712,071.062.900
27 dic 202311,6012,2311,6012,1912,191.188.200
26 dic 202311,5511,9911,4311,6211,621.312.000
*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...