Italia markets close in 4 hours 2 minutes

MoonLake Immunotherapeutics (MLTX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,63-1,03 (-2,36%)
Alla chiusura: 04:00PM EDT
42,90 +0,27 (+0,63%)
Dopo ore: 05:18PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202443,9544,0041,8842,6342,63125.700
07 mag 202443,8144,3741,6743,6643,66302.500
06 mag 202445,3145,5644,2944,5244,52135.700
03 mag 202443,5145,4743,4045,2645,26376.100
02 mag 202443,1943,7042,4042,5742,57354.700
01 mag 202441,1143,6541,1142,8442,84363.700
30 apr 202441,2541,7640,4540,9140,91242.600
29 apr 202442,8243,1740,9741,7741,77253.300
26 apr 202442,3743,0542,1642,4942,49223.600
25 apr 202441,6842,6541,2042,2542,25264.900
24 apr 202443,6043,6041,8042,4342,43273.400
23 apr 202441,4843,2641,4543,2543,25579.300
22 apr 202442,4142,5140,7241,0241,02276.700
19 apr 202442,2742,8040,6842,1942,19527.500
18 apr 202443,5943,6942,1642,2542,25228.100
17 apr 202443,7143,8843,4543,5143,51266.800
16 apr 202443,1443,8743,1443,5043,50284.700
15 apr 202443,7944,1742,6343,6443,64340.100
12 apr 202445,3545,9743,3543,9143,91438.800
11 apr 202446,4747,1744,8445,6545,65237.600
10 apr 202445,9647,0845,8946,1846,18290.500
09 apr 202446,4147,1145,6346,7546,75373.100
08 apr 202447,4547,7246,0446,2746,27332.200
05 apr 202446,0247,7045,6947,1747,17584.700
04 apr 202446,0946,6845,7145,9945,99552.100
03 apr 202446,8348,2445,8345,9745,97380.600
02 apr 202447,1148,3847,1147,2547,25459.700
01 apr 202450,2850,2848,0448,6048,60372.400
28 mar 202450,3152,9248,6950,2350,231.172.800
27 mar 202450,0850,8848,7050,2150,21389.800
26 mar 202452,0653,2049,9450,0850,08256.300
25 mar 202451,5953,9951,0251,7451,74780.600
22 mar 202452,3752,9851,0652,0052,00344.500
21 mar 202449,6252,4849,1552,3752,37467.600
20 mar 202450,8250,8248,4149,5049,50285.800
19 mar 202448,5551,8648,4750,5950,59600.800
18 mar 202447,2551,7847,2548,5648,56792.900
15 mar 202443,7747,6343,0947,2547,25775.400
14 mar 202444,5344,8642,4343,7843,78510.700
13 mar 202446,5046,6644,4944,9044,90563.700
12 mar 202447,2147,7045,3746,0446,04552.700
11 mar 202449,0049,3045,1647,0547,05995.200
08 mar 202445,9446,7845,0645,6145,61588.600
07 mar 202445,9346,0044,7245,5845,58330.800
06 mar 202448,4648,5344,6045,2145,21352.000
05 mar 202448,8650,2647,4648,1048,10302.700
04 mar 202451,1851,6248,4048,8648,86424.100
01 mar 202449,5952,4849,3150,9250,92824.300
29 feb 202457,5557,5547,0848,2448,241.813.200
28 feb 202454,5057,3654,3656,8156,81639.100
27 feb 202452,2855,0051,7654,7654,76774.100
26 feb 202452,0553,5450,6552,1252,12647.100
23 feb 202452,5053,3252,0052,0552,05340.300
22 feb 202454,5554,9552,1052,2152,21406.800
21 feb 202454,8955,8752,6753,5553,55479.200
20 feb 202459,0959,3555,0055,2055,20539.100
16 feb 202459,7861,1759,2059,9259,92644.100
15 feb 202463,9564,0058,0260,0360,03676.800
14 feb 202463,0163,2261,5062,5062,50215.200
13 feb 202462,7064,0062,3162,9962,99289.200
12 feb 202462,8864,9862,7663,8663,86261.700
09 feb 202461,8264,4861,5063,1963,19347.400
08 feb 202460,0961,5459,7161,2561,25305.600
07 feb 202458,4060,2658,0559,9159,91304.800
06 feb 202458,9159,8057,1558,5958,59497.900
05 feb 202455,2558,9854,5958,8658,86301.300
02 feb 202456,1656,9854,4455,2555,25396.300
01 feb 202456,3260,8055,5657,0257,02626.200
31 gen 202456,0356,4455,3855,8855,88379.800
30 gen 202457,8458,1856,1056,5056,50361.300
29 gen 202457,2958,2256,9458,1758,17221.600
26 gen 202456,8657,7355,9757,1857,18273.500
25 gen 202456,5858,3756,2556,7156,71365.800
24 gen 202457,2657,2855,5456,1856,18216.100
23 gen 202455,8157,0655,0156,4856,48271.000
22 gen 202453,2055,7752,7555,4055,40437.000
19 gen 202455,4256,0453,3853,5353,53274.700
18 gen 202456,6856,6854,5855,3055,30220.900
17 gen 202456,7057,0255,6656,4156,41207.000
16 gen 202458,2558,8157,0257,6657,66275.400
12 gen 202457,6859,4556,4758,3058,30427.100
11 gen 202456,5358,0954,6757,5857,58657.900
10 gen 202458,8060,4955,5857,1457,14583.900
09 gen 202456,8660,5956,2158,8858,88326.300
08 gen 202454,6857,8552,9257,7657,76374.100
05 gen 202455,9657,1054,2254,6854,68556.700
04 gen 202455,7157,7755,2656,7956,79467.700
03 gen 202459,0259,1055,0555,9655,96605.000
02 gen 202459,7060,2158,2659,5559,55405.700
29 dic 202361,4863,1360,1860,3960,39487.400
28 dic 202362,8563,4061,3161,4861,48526.500
27 dic 202362,1063,7861,3863,0263,02360.200
26 dic 202360,6061,8559,9561,5461,54268.300
22 dic 202358,9961,3258,9960,1560,15707.300
21 dic 202358,2159,2457,6058,6158,61237.800
20 dic 202359,2759,4057,5357,5357,53425.500
19 dic 202359,6760,2656,7159,7259,72757.900
18 dic 202360,6560,8259,2759,5859,58526.800
15 dic 202357,9662,0157,1960,6560,651.408.200
14 dic 202357,0558,4856,4057,7057,70613.000
*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...