Italia markets closed

OptimizeRx Corporation (OPRX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,00-0,12 (-1,08%)
Alla chiusura: 04:00PM EDT
11,00 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202410,9611,2810,8611,0011,0085.900
13 giu 202411,6811,6810,9811,1211,1294.500
12 giu 202411,7012,0211,5811,7011,7079.900
11 giu 202411,2811,3811,0911,3511,3577.200
10 giu 202410,9611,4510,8711,4011,40109.300
07 giu 202411,1011,4110,9811,1211,1278.700
06 giu 202411,4311,6911,2411,2911,29124.700
05 giu 202411,2511,6311,0711,4911,49146.700
04 giu 202411,5811,6111,1511,2511,25102.900
03 giu 202412,2112,3511,6811,7211,72125.000
31 mag 202412,1512,5511,8512,0612,06170.300
30 mag 202412,2812,4711,8912,1012,1073.800
29 mag 202412,4412,5111,8412,1512,15104.700
28 mag 202412,9813,0012,5812,6612,6692.000
24 mag 202412,4513,1912,2612,9412,94168.900
23 mag 202412,5812,7012,2312,3012,30163.800
22 mag 202412,7513,0812,5012,5712,5771.100
21 mag 202413,0113,1812,5812,8912,8988.700
20 mag 202412,5213,3312,3113,0813,08249.900
17 mag 202412,8713,0112,5012,6912,69197.600
16 mag 202413,3213,3212,5412,8512,85250.800
15 mag 202413,9514,1312,5013,1713,17662.900
14 mag 202410,7510,9310,4610,4810,4899.400
13 mag 202410,9410,9910,3410,5410,5491.700
10 mag 202410,9411,0410,5210,8110,81129.400
09 mag 202410,5910,9310,5510,9110,91101.200
08 mag 202410,5910,6910,4210,6010,60110.600
07 mag 202410,6910,8710,5610,7910,7972.400
06 mag 202410,6810,7110,2110,6210,62147.000
03 mag 202410,9410,9710,6010,6210,62103.000
02 mag 202410,6110,7610,2810,7010,7088.200
01 mag 202410,2510,5610,0410,4210,42177.500
30 apr 202410,0010,4510,0010,2010,20134.700
29 apr 202410,1510,4810,0010,0010,00143.900
26 apr 20249,5210,209,4110,1210,12489.000
25 apr 20249,099,098,448,808,80140.600
24 apr 20248,979,178,739,169,16144.900
23 apr 20249,099,588,918,948,94149.500
22 apr 20249,339,338,879,099,09213.800
19 apr 20249,259,569,179,329,32298.900
18 apr 20249,619,929,339,359,35153.700
17 apr 202410,0310,039,519,539,53137.500
16 apr 202411,0211,029,689,969,96202.800
15 apr 202410,6210,7910,2510,3210,3272.000
12 apr 202410,9510,9510,6610,7610,7681.800
11 apr 202411,0211,2010,7911,0411,0469.400
10 apr 202411,3211,3210,8110,9510,95112.500
09 apr 202411,1211,6911,1211,3411,34125.000
08 apr 202411,4611,4611,1111,1211,1251.100
05 apr 202411,1311,5010,9911,3711,3781.300
04 apr 202411,5511,7011,1311,2111,21129.300
03 apr 202411,1711,4111,0611,1711,1766.000
02 apr 202411,2311,2710,9611,2311,2374.100
01 apr 202412,2312,2311,2311,4211,42157.900
28 mar 202411,7812,4011,6512,1512,15419.100
27 mar 202412,1112,2211,8512,1512,15183.200
26 mar 202412,0012,4111,8211,9811,98116.000
25 mar 202411,6011,8511,3111,7811,78171.100
22 mar 202412,2212,2510,7311,4711,47221.100
21 mar 202412,7812,7812,1212,2412,24125.200
20 mar 202412,6712,9012,1512,6612,66136.500
19 mar 202412,3012,8412,0412,6012,60134.200
18 mar 202412,6612,6611,9212,2112,21174.700
15 mar 202412,8713,2812,5712,6912,69172.900
14 mar 202413,4914,0812,8012,9212,9283.500
13 mar 202413,5714,0013,4313,5313,5393.000
12 mar 202414,6114,8012,8613,5613,56400.400
11 mar 202416,1016,3115,6615,7915,79111.200
08 mar 202416,3216,6515,9816,1716,1763.300
07 mar 202415,7416,1715,3816,1616,1653.300
06 mar 202415,3915,8515,0715,5415,54108.500
05 mar 202416,0516,1415,3915,4315,43139.900
04 mar 202415,9916,5215,7816,1216,12197.200
01 mar 202415,8816,0215,5115,9515,9587.500
29 feb 202415,9616,0215,3115,8315,83142.200
28 feb 202415,2715,6614,9215,6115,6161.700
27 feb 202415,0015,7114,9615,5115,5196.900
26 feb 202415,0415,3914,9015,0215,02101.500
23 feb 202415,2615,2914,9515,1715,1770.800
22 feb 202415,2715,5014,9015,2015,2077.200
21 feb 202415,7015,7314,7615,3415,34142.500
20 feb 202415,5216,0014,9315,6915,6987.000
16 feb 202415,8315,8815,6215,8015,8047.000
15 feb 202415,5116,0915,5115,9115,9198.700
14 feb 202415,0615,6415,0115,4815,4861.200
13 feb 202414,9415,4114,5214,7814,78106.300
12 feb 202415,3115,5913,7815,5415,5476.700
09 feb 202415,6015,7115,2315,3115,3168.300
08 feb 202415,0015,5814,7815,4915,4996.600
07 feb 202415,1215,3214,8015,0615,0688.300
06 feb 202414,7815,1914,7815,1215,1260.500
05 feb 202414,3814,9214,2114,8514,85128.200
02 feb 202414,4815,0314,4714,6814,6891.100
01 feb 202414,1614,9213,9314,7914,7991.400
31 gen 202413,9914,7113,7114,1214,1291.300
30 gen 202414,5614,6114,0214,0314,0365.600
29 gen 202414,3614,6514,1114,6314,6358.100
26 gen 202414,8814,9914,3614,4014,4073.900
25 gen 202415,1315,2914,3514,7614,7662.900
24 gen 202415,7715,8614,8414,8914,8991.200
*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...