Italia markets close in 7 minutes

Pulmonx Corporation (LUNG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,02-0,03 (-0,50%)
In data: 11:19AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20246,006,055,956,026,0217.205
25 giu 20246,156,265,906,056,05257.300
24 giu 20246,166,305,986,146,14271.200
21 giu 20245,856,255,816,226,22735.600
20 giu 20245,876,255,715,825,82360.200
18 giu 20245,886,025,725,895,89727.900
17 giu 20245,785,945,675,895,89518.300
14 giu 20246,156,165,765,775,771.453.000
13 giu 20246,787,016,226,266,26263.300
12 giu 20246,567,066,496,796,79359.800
11 giu 20246,746,746,366,456,45300.200
10 giu 20246,876,956,706,806,80274.700
07 giu 20247,017,316,896,946,94170.100
06 giu 20247,017,196,957,087,08264.200
05 giu 20246,977,086,807,067,06321.000
04 giu 20247,027,176,836,976,97352.400
03 giu 20246,977,576,846,906,90442.700
31 mag 20247,327,487,187,257,251.137.100
30 mag 20247,597,757,287,307,30332.200
29 mag 20247,837,917,527,537,53987.600
28 mag 20248,168,177,818,018,01185.500
24 mag 20248,408,927,958,078,07272.300
23 mag 20248,958,958,348,388,38159.000
22 mag 20248,719,148,708,958,95115.800
21 mag 20248,898,948,678,788,78156.600
20 mag 20248,939,028,868,928,92135.500
17 mag 20249,099,098,899,009,00170.400
16 mag 20249,259,408,889,059,05174.200
15 mag 20249,029,358,809,329,32266.200
14 mag 20248,879,208,738,918,91201.300
13 mag 20248,478,908,478,778,77215.000
10 mag 20248,778,908,288,418,41294.400
09 mag 20248,769,058,728,758,75586.900
08 mag 20249,339,468,788,818,811.130.100
07 mag 20249,299,749,299,539,53215.900
06 mag 20249,8810,019,239,289,28356.800
03 mag 20249,559,899,559,829,82999.800
02 mag 20249,989,988,859,389,381.503.300
01 mag 20247,708,157,647,727,72720.900
30 apr 20247,447,667,297,617,61772.400
29 apr 20247,307,557,307,507,50329.600
26 apr 20247,327,497,267,287,28388.100
25 apr 20247,427,427,117,307,30492.100
24 apr 20247,507,677,437,527,52198.800
23 apr 20247,397,577,387,507,50235.800
22 apr 20247,497,557,377,407,40236.600
19 apr 20247,487,767,357,517,51347.800
18 apr 20247,437,517,217,507,50542.100
17 apr 20247,457,587,317,437,43358.100
16 apr 20247,427,577,347,427,42425.100
15 apr 20247,917,917,387,477,47573.300
12 apr 20248,258,257,727,897,891.480.400
11 apr 20248,338,408,218,358,35402.200
10 apr 20248,378,468,168,328,32590.700
09 apr 20248,408,718,368,658,65653.700
08 apr 20248,258,468,148,398,39532.300
05 apr 20247,808,257,778,248,24458.000
04 apr 20247,978,067,787,867,86605.900
03 apr 20248,568,707,887,957,95869.900
02 apr 20248,969,028,368,518,51649.600
01 apr 20249,299,299,009,139,13465.400
28 mar 20249,139,469,129,279,27943.300
27 mar 20249,219,219,019,119,11716.700
26 mar 20249,129,198,938,998,99540.900
25 mar 20249,239,288,918,938,93345.300
22 mar 20249,369,548,929,219,21591.300
21 mar 20249,639,719,369,399,39900.000
20 mar 20249,329,599,179,539,53554.200
19 mar 20248,819,328,749,329,32602.700
18 mar 20249,149,148,748,838,83490.800
15 mar 20248,709,028,688,958,951.130.600
14 mar 20248,848,968,628,808,80714.800
13 mar 20248,888,988,748,788,78281.600
12 mar 20248,759,028,708,908,90614.100
11 mar 20249,059,148,648,718,71262.800
08 mar 20248,909,338,909,099,09426.200
07 mar 20248,989,068,798,808,80261.900
06 mar 20249,009,148,778,858,85369.500
05 mar 20249,279,458,949,009,00384.800
04 mar 20249,259,419,099,269,26413.200
01 mar 20249,069,528,999,309,30517.500
29 feb 20249,489,749,089,229,221.439.900
28 feb 20249,9710,069,349,369,361.784.200
27 feb 202410,4810,4810,0810,1210,12546.700
26 feb 202410,7411,1010,2710,3910,39786.600
23 feb 202411,3611,7310,5610,8110,811.353.000
22 feb 202414,2014,2011,6211,8611,862.164.900
21 feb 202414,4014,5314,1514,5014,50823.300
20 feb 202414,2514,6014,1514,4114,41654.300
16 feb 202414,4914,5014,2614,3214,32309.200
15 feb 202414,8114,8414,3814,5814,58224.300
14 feb 202414,4514,7014,2614,6514,65176.000
13 feb 202414,3214,5914,1414,2714,27367.700
12 feb 202414,2514,7314,2514,6514,65768.900
09 feb 202414,3514,8014,2314,2514,25319.600
08 feb 202414,4614,5014,2514,3214,32429.900
07 feb 202414,4814,5314,2514,4814,48194.800
06 feb 202414,2814,6814,2514,4614,46362.000
05 feb 202414,2414,5813,9514,3114,31332.500
02 feb 202414,0914,4913,9114,2614,26507.600
*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...