Italia markets closed

NeuroPace, Inc. (NPCE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,56+0,56 (+8,00%)
Alla chiusura: 04:00PM EDT
7,72 +0,16 (+2,12%)
Dopo ore: 06:44PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20247,077,656,947,567,561.822.200
27 giu 20246,837,196,777,007,00159.000
26 giu 20246,587,006,576,856,8587.500
25 giu 20246,776,816,656,716,71128.100
24 giu 20246,586,836,586,696,6986.200
21 giu 20246,716,856,546,686,68192.100
20 giu 20246,446,836,426,606,6084.700
18 giu 20246,506,726,476,506,5065.400
17 giu 20246,426,546,216,506,5060.800
14 giu 20246,686,686,446,466,4648.400
13 giu 20246,987,066,486,686,6858.500
12 giu 20246,567,026,526,956,9594.200
11 giu 20246,416,526,356,386,3847.000
10 giu 20246,376,716,326,436,4366.800
07 giu 20246,446,686,446,476,4764.400
06 giu 20246,486,606,406,556,5556.400
05 giu 20246,546,746,316,546,5471.400
04 giu 20246,456,666,156,476,47140.400
03 giu 20246,866,936,386,466,4687.600
31 mag 20246,566,996,566,916,9167.200
30 mag 20246,757,006,496,546,54140.700
29 mag 20246,667,006,656,746,74166.100
28 mag 20247,587,886,757,097,09106.900
24 mag 20247,517,747,417,537,5393.100
23 mag 20248,028,117,537,607,6069.000
22 mag 20247,878,127,817,947,9444.900
21 mag 20247,918,107,697,957,95119.400
20 mag 20248,168,287,887,987,9872.700
17 mag 20248,568,708,078,178,1752.100
16 mag 20248,999,278,508,568,5634.500
15 mag 20248,739,198,609,039,03152.200
14 mag 20248,538,738,418,518,5144.600
13 mag 20248,458,748,038,528,52250.400
10 mag 20248,088,657,658,508,50336.400
09 mag 202412,4212,427,967,977,97452.600
08 mag 202413,0813,2212,1912,6012,6076.100
07 mag 202413,4013,4413,0213,3013,3051.400
06 mag 202413,8913,8913,2913,4713,4783.400
03 mag 202414,1914,1913,5713,6413,6443.000
02 mag 202414,0114,0813,7013,9013,9050.200
01 mag 202412,8914,1912,6913,9713,97105.500
30 apr 202413,5613,9312,9312,9912,9946.200
29 apr 202413,3513,9013,0513,5313,53223.400
26 apr 202413,0513,6812,9413,3913,3969.100
25 apr 202413,0813,4912,9612,9912,9932.100
24 apr 202414,0714,2113,4913,5613,5644.400
23 apr 202414,1514,5113,6014,0114,01152.900
22 apr 202413,9014,2113,6814,0014,00126.200
19 apr 202413,7814,3013,4913,9813,9896.200
18 apr 202413,8414,1413,6614,0014,0065.400
17 apr 202414,0414,1913,5313,7513,7532.200
16 apr 202413,3614,2813,0514,0414,04108.200
15 apr 202413,7013,7013,0713,4013,4087.900
12 apr 202414,2314,5613,3213,5013,50411.300
11 apr 202414,4014,9014,4014,5114,51518.100
10 apr 202415,0615,1114,3614,5214,5241.500
09 apr 202415,5715,7714,9315,1915,1950.200
08 apr 202414,5915,5514,5915,3315,33109.800
05 apr 202412,8514,9312,8514,4814,48125.100
04 apr 202412,4012,8612,4012,7012,70573.600
03 apr 202412,7512,7912,1012,3712,3749.800
02 apr 202413,3913,3912,5112,7912,7961.600
01 apr 202413,4014,0813,1013,6813,6883.300
28 mar 202413,6113,6413,0013,2013,2028.500
27 mar 202413,3614,1313,2413,6313,6360.700
26 mar 202413,2713,3312,9813,3313,3339.400
25 mar 202413,9014,1212,9313,0313,03105.500
22 mar 202413,5113,9813,5113,8913,8943.100
21 mar 202413,6513,6513,0513,5613,5667.600
20 mar 202413,6214,2813,4013,6413,6469.800
19 mar 202412,8014,0512,6313,4513,45119.300
18 mar 202413,1713,3512,8412,8412,8468.000
15 mar 202413,6613,8813,0613,1813,18117.300
14 mar 202414,3614,5013,6213,6313,63177.300
13 mar 202413,1713,5913,0213,3813,3887.500
12 mar 202413,9214,2413,3913,6713,6766.300
11 mar 202414,0514,2213,5013,6013,6055.200
08 mar 202414,0014,4213,6014,2214,2293.800
07 mar 202414,1014,9513,5814,1314,1370.400
06 mar 202414,3015,6012,8413,9813,98423.900
05 mar 202413,8714,8513,6014,2014,20171.300
04 mar 202416,1516,3413,7713,8713,87132.000
01 mar 202416,1916,8815,9015,9915,99103.700
29 feb 202417,0217,1016,1016,1716,1732.500
28 feb 202417,1117,3716,6016,7416,7468.700
27 feb 202417,1217,3716,9117,1117,1168.100
26 feb 202417,1617,2716,5116,9516,9558.400
23 feb 202415,3617,4515,1217,0217,02106.000
22 feb 202415,6416,1614,7515,3115,31171.100
21 feb 202417,4717,4714,6115,6115,61107.700
20 feb 202416,4618,1516,1717,5017,5073.400
16 feb 202415,8816,6515,8816,4616,4670.300
15 feb 202415,4916,2015,0616,0816,08102.300
14 feb 202415,4015,5315,3415,4615,4653.000
13 feb 202415,7516,0115,0215,3315,3384.900
12 feb 202416,1916,6115,6716,0116,0158.200
09 feb 202416,8717,0716,3016,4116,4134.400
08 feb 202417,1417,1416,4516,9116,9152.800
07 feb 202415,9117,2215,8416,6116,61101.200
06 feb 202415,0215,7815,0215,7015,7053.100
*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...