Italia markets closed

MAIA Biotechnology, Inc. (MAIA)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,2601-0,0499 (-1,51%)
In data: 01:48PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20243,33003,49003,18203,26013,2601286.329
17 mag 20243,00003,43503,00003,31003,3100423.300
16 mag 20242,88003,21002,87003,12003,1200335.000
15 mag 20242,87002,99002,84002,87002,870087.600
14 mag 20242,93002,95002,82002,84002,8400149.600
13 mag 20243,25003,25003,00003,05003,0500157.000
10 mag 20242,85003,18002,70503,08003,0800231.200
09 mag 20243,02003,10202,85002,89002,8900569.800
08 mag 20243,32003,39603,01503,04003,0400241.500
07 mag 20243,36003,40003,24003,36003,3600144.100
06 mag 20243,34003,42003,24003,31003,3100375.400
03 mag 20243,11003,37003,11003,28003,2800405.300
02 mag 20243,19003,24803,09003,15003,1500237.200
01 mag 20243,10003,23002,85002,92002,9200270.100
30 apr 20243,21003,59002,79002,93002,9300670.200
29 apr 20243,07003,48002,92003,21003,2100977.300
26 apr 20242,70003,00002,65102,94002,9400450.500
25 apr 20242,61002,75002,61002,68002,6800166.100
24 apr 20242,45002,73002,39002,69002,6900397.600
23 apr 20242,16002,50002,16002,46002,4600237.400
22 apr 20242,13002,32002,08002,26002,2600111.200
19 apr 20241,95002,15001,94002,15002,150099.600
18 apr 20241,98002,03001,92001,96001,960067.600
17 apr 20242,09002,11101,98001,98001,980061.900
16 apr 20242,02002,09501,85102,06002,0600111.400
15 apr 20242,23002,23001,98002,04002,0400206.600
12 apr 20242,47002,47002,19002,20502,2050178.700
11 apr 20242,47002,49002,30002,43002,4300182.800
10 apr 20242,57002,57002,36002,46002,4600190.800
09 apr 20242,52002,62002,50002,57002,5700425.000
08 apr 20242,35002,52002,31002,49002,4900256.700
05 apr 20242,27002,38002,22002,35002,3500116.800
04 apr 20242,34002,40002,20002,20002,2000127.300
03 apr 20242,28002,45002,28002,32002,320086.400
02 apr 20242,47002,65002,26002,35002,3500298.800
01 apr 20242,21002,53002,17202,48002,4800503.200
28 mar 20242,51002,51002,15002,20002,2000356.700
27 mar 20242,58002,60002,36002,48002,4800306.500
26 mar 20242,58002,79002,37002,44002,4400586.300
25 mar 20242,22003,07002,12002,55002,55004.373.400
22 mar 20241,96002,46001,71002,11002,11001.121.500
21 mar 20241,66001,95001,64001,94001,9400512.000
20 mar 20241,70001,72001,63001,65001,6500208.700
19 mar 20241,50001,74001,50001,69001,6900428.600
18 mar 20241,52001,56501,46001,50001,5000564.500
15 mar 20241,34001,49001,31001,39001,3900340.100
14 mar 20241,32001,37701,29001,31001,310077.400
13 mar 20241,33001,35001,29001,34001,340075.600
12 mar 20241,30001,35001,27001,31001,3100151.500
11 mar 20241,32001,38801,28001,29801,2980122.200
08 mar 20241,49001,49001,32001,33001,3300349.900
07 mar 20241,38001,50001,36001,40001,4000318.500
06 mar 20241,62001,70001,40001,47001,47002.202.000
05 mar 20241,40001,55001,39501,48001,4800135.700
04 mar 20241,39001,45001,36001,45001,450074.800
01 mar 20241,31001,40001,31001,39501,3950115.000
29 feb 20241,35001,40001,24001,31001,3100157.700
28 feb 20241,34001,41001,34001,38001,380058.100
27 feb 20241,36001,42001,31001,36001,3600129.200
26 feb 20241,36001,40001,35001,37001,3700203.200
23 feb 20241,41001,46001,35001,38001,3800190.600
22 feb 20241,56001,64001,34001,47001,4700748.400
21 feb 20241,41001,46001,38001,45001,4500115.700
20 feb 20241,53001,55001,40001,42001,4200124.000
16 feb 20241,55001,58001,50001,56001,560077.300
15 feb 20241,58001,60001,55001,57001,570091.900
14 feb 20241,51001,60001,51001,60001,6000144.500
13 feb 20241,54001,63001,48001,54501,5450344.000
12 feb 20241,42001,55001,42001,53001,5300129.300
09 feb 20241,42001,49001,42001,48001,4800247.000
08 feb 20241,42001,46001,40001,43001,4300102.400
07 feb 20241,47001,47001,42001,42001,420086.100
06 feb 20241,45001,47001,39001,47001,470072.900
05 feb 20241,48001,50501,42001,44001,440078.200
02 feb 20241,53001,54001,40001,46001,4600102.600
01 feb 20241,53001,55001,50001,55001,550088.000
31 gen 20241,43001,55001,43001,50001,5000179.500
30 gen 20241,45001,47001,41001,43001,430068.300
29 gen 20241,35001,49501,30001,47001,4700216.500
26 gen 20241,33001,38101,32001,35001,3500104.900
25 gen 20241,37001,41001,34001,35001,3500153.500
24 gen 20241,49001,50001,34001,41001,4100384.900
23 gen 20241,35001,49001,35001,46001,4600418.000
22 gen 20241,29001,33001,25001,31001,3100177.900
19 gen 20241,23001,32001,17001,28001,2800217.900
18 gen 20241,49001,50001,18001,26001,2600699.700
17 gen 20241,22001,60901,20001,48001,48003.726.600
16 gen 20241,07001,30000,99001,23001,23001.219.700
12 gen 20241,22001,30501,10001,10001,1000326.100
11 gen 20241,44001,44001,37001,41001,4100370.500
10 gen 20241,55001,55001,40001,43501,4350247.300
09 gen 20241,51001,60001,40701,57001,5700314.200
08 gen 20241,55001,62001,40901,50001,5000652.500
05 gen 20241,23001,55001,21801,51001,51001.150.800
04 gen 20241,12001,22001,12001,19001,1900303.900
03 gen 20241,18001,18001,10001,15001,1500148.700
02 gen 20241,17001,20001,13301,19001,1900132.500
29 dic 20231,24001,24401,15001,17001,1700166.300
28 dic 20231,19001,26901,18001,24001,2400243.600
27 dic 20231,10001,21001,10001,19001,1900266.000
*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...