Italia markets closed

Nuvalent, Inc. (NUVL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,52-2,12 (-3,09%)
In data: 01:32PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202468,1268,6566,4766,5266,52143.971
07 mag 202469,1270,2868,3168,6468,64367.500
06 mag 202469,9970,6968,7969,2569,25278.500
03 mag 202473,4874,7970,1370,3570,35346.500
02 mag 202471,5273,2970,9672,4972,49325.700
01 mag 202469,0672,1968,0770,6570,65534.000
30 apr 202467,2569,6467,2068,8868,88477.200
29 apr 202467,1468,7966,4467,9567,95370.000
26 apr 202466,2366,8965,0866,8666,86230.300
25 apr 202465,6666,5364,4466,0766,07287.800
24 apr 202467,5868,7267,1467,2067,20502.900
23 apr 202465,3768,2964,7767,6067,60485.400
22 apr 202463,0064,9662,2364,4964,49454.900
19 apr 202462,9564,7161,7962,7662,761.246.000
18 apr 202464,2964,3262,6563,0663,06624.400
17 apr 202466,2067,0163,5664,2564,25587.400
16 apr 202464,9366,4763,9764,7564,75770.800
15 apr 202465,7866,9564,7665,2865,28523.200
12 apr 202466,9567,4564,9665,5165,51557.500
11 apr 202467,5069,3966,8168,0068,00470.600
10 apr 202467,7069,7065,7666,9366,931.019.200
09 apr 202468,7670,6468,4170,0070,00800.600
08 apr 202470,2170,5667,1368,4468,441.270.200
05 apr 202471,9573,2369,1670,2070,20892.200
04 apr 202474,1175,2271,1671,9071,90351.100
03 apr 202472,8874,1872,3374,0074,00452.000
02 apr 202475,8875,8872,3273,4273,42585.900
01 apr 202477,1477,8776,0077,0977,09557.800
28 mar 202475,3476,2073,7575,0975,09713.800
27 mar 202476,8577,5875,5476,6476,64309.800
26 mar 202476,9878,1475,1775,7475,74238.200
25 mar 202477,4978,2275,8976,4476,44242.100
22 mar 202479,7079,7076,6277,6477,64256.800
21 mar 202480,6881,1977,7779,5479,54307.400
20 mar 202477,6479,7975,5279,7179,71301.000
19 mar 202477,7180,1877,2078,0878,08381.300
18 mar 202480,2880,6378,0178,1178,11456.400
15 mar 202484,4484,6278,8180,8080,801.241.800
14 mar 202487,5487,5483,7584,6084,60513.100
13 mar 202487,0089,3985,5988,4188,41826.200
12 mar 202483,6187,4483,0087,0287,02560.700
11 mar 202483,5984,7282,1783,6483,64574.900
08 mar 202484,6388,1484,0484,3984,39353.700
07 mar 202485,1185,5682,8583,4683,46354.600
06 mar 202482,1784,7581,8584,4784,47404.900
05 mar 202483,7284,7180,8281,4281,42468.700
04 mar 202487,2387,2384,5985,0085,00265.900
01 mar 202484,6088,9884,6087,1787,17370.000
29 feb 202486,3387,2383,6684,1284,12332.900
28 feb 202488,7489,3185,3385,3685,36401.500
27 feb 202487,9089,3684,2688,9988,99553.900
26 feb 202487,3388,9485,4786,6186,61243.000
23 feb 202484,9587,3884,0287,2687,26311.900
22 feb 202482,3585,1982,3583,2383,23271.000
21 feb 202480,9182,6280,1382,5382,53258.600
20 feb 202485,5386,1681,5281,9981,99370.000
16 feb 202483,9487,4781,2886,2186,21253.800
15 feb 202485,0085,8484,4084,5084,50306.200
14 feb 202482,2484,7481,1684,2284,22358.400
13 feb 202480,2483,4775,0680,5080,50691.300
12 feb 202483,4684,6181,0283,5583,55564.200
09 feb 202480,9683,8780,9682,4582,45426.300
08 feb 202479,0083,1078,0580,5880,58715.500
07 feb 202479,6980,2977,5378,7878,78283.600
06 feb 202478,1679,5077,5279,3379,33260.500
05 feb 202476,2280,2974,9978,3978,39425.800
02 feb 202476,5977,4175,6676,4976,49231.900
01 feb 202474,8378,1974,2277,6877,68266.700
31 gen 202475,5178,4974,4975,1775,17253.800
30 gen 202477,6977,6974,7475,7175,71318.100
29 gen 202476,3478,8974,6277,9777,97386.700
26 gen 202476,2477,6774,6576,3076,30299.900
25 gen 202477,6278,9975,9376,3076,30207.200
24 gen 202478,0178,4876,4476,5776,57214.600
23 gen 202480,2880,4374,0676,9376,93360.400
22 gen 202476,1680,0876,0079,3579,35457.500
19 gen 202474,1675,4873,2575,4275,42251.600
18 gen 202474,4676,1471,6573,5073,50293.700
17 gen 202472,9274,2972,4473,8273,82200.300
16 gen 202474,1074,5273,5174,2374,23200.100
12 gen 202474,8975,9874,4574,7274,72282.300
11 gen 202473,6774,7971,9174,2474,24419.500
10 gen 202472,6174,3271,6974,1474,14298.300
09 gen 202471,9173,6870,7872,7972,79301.500
08 gen 202471,7172,8468,9572,8072,80435.500
05 gen 202471,7873,5471,2972,3572,35251.300
04 gen 202473,9975,3071,7672,5972,59313.800
03 gen 202475,4976,2672,7073,5273,52346.400
02 gen 202472,4376,8472,4176,1076,10385.600
29 dic 202374,9374,9473,0073,5973,59634.300
28 dic 202375,0676,5073,9175,0775,07607.800
27 dic 202374,2875,3473,5774,6774,67253.500
26 dic 202373,9575,4073,6974,3074,30342.600
22 dic 202370,9074,1470,9073,1273,12544.600
21 dic 202371,5673,9269,7170,5170,51581.100
20 dic 202374,0774,3071,7572,0672,06557.400
19 dic 202374,9675,5071,0274,6574,65895.600
18 dic 202379,6579,8575,3075,4375,431.077.400
15 dic 202379,8180,9478,8880,2880,281.809.100
14 dic 202375,8479,5274,1879,0079,001.113.500
*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...