ORMP - Oramed Pharmaceuticals Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20204,89004,96664,44004,75734,7573132.830
20 feb 20204,89005,13004,89004,95004,950092.500
19 feb 20204,79004,98004,74004,96004,960059.000
18 feb 20204,95004,95004,74004,87004,870066.800
14 feb 20204,81004,96004,81004,85004,850035.600
13 feb 20204,68004,93004,68004,85004,850079.600
12 feb 20204,90005,02004,72004,76004,7600189.400
11 feb 20204,97005,10004,85004,86004,860086.800
10 feb 20205,18005,18004,96005,02005,020056.600
07 feb 20205,11005,16004,95005,08005,0800104.100
06 feb 20205,21005,25005,05005,11005,110080.600
05 feb 20205,21005,27005,04005,22005,220076.400
04 feb 20205,12005,17005,00005,05005,050074.600
03 feb 20205,19005,24004,95005,10005,1000107.800
31 gen 20205,18005,26005,06005,23005,230058.100
30 gen 20205,24005,27005,10005,18005,180034.200
29 gen 20205,28005,38005,18005,25005,250034.400
28 gen 20205,37005,37005,07005,25005,250084.900
27 gen 20204,99005,23004,92005,01005,010062.900
24 gen 20205,26005,29005,01005,08005,080088.200
23 gen 20205,38005,40005,13005,18005,180052.800
22 gen 20205,55005,55005,27005,41005,4100104.200
21 gen 20205,43005,71005,31005,47005,4700276.100
17 gen 20205,18005,38005,18005,38005,3800102.200
16 gen 20205,25005,29005,12005,18005,180073.700
15 gen 20205,30005,32005,20005,26005,260069.700
14 gen 20205,30005,34005,21005,29005,2900107.400
13 gen 20205,16005,39004,97005,24005,2400110.800
10 gen 20205,50005,50005,08005,16005,1600214.100
09 gen 20204,79005,88004,79005,50005,5000431.000
08 gen 20204,84004,86004,68004,80004,800057.100
07 gen 20204,58004,89004,55004,80004,8000120.000
06 gen 20204,75004,78004,52004,68004,6800159.600
03 gen 20204,93005,00004,82004,85004,850085.700
02 gen 20205,20005,20004,85004,94004,9400124.900
31 dic 20194,95005,37004,85005,15005,1500156.500
30 dic 20195,22005,37004,93004,96004,9600164.100
27 dic 20195,27005,35005,12005,18005,180062.700
26 dic 20195,40005,42005,21005,28005,280089.100
24 dic 20195,26005,55005,21005,48005,480060.900
23 dic 20195,24005,39005,15005,32005,320079.100
20 dic 20195,70005,85005,20005,28005,2800194.700
19 dic 20195,34006,05005,28005,74005,7400421.100
18 dic 20195,03005,60005,00005,35005,3500206.400
17 dic 20195,02005,12004,77005,07005,0700127.900
16 dic 20195,45005,53005,00005,05005,0500206.600
13 dic 20195,29005,63005,21005,36005,3600179.200
12 dic 20195,21005,54005,10005,32005,3200177.800
11 dic 20195,08005,71004,98005,18005,1800641.100
10 dic 20195,04005,18004,77004,98004,9800239.700
09 dic 20194,54005,22004,33005,10005,1000328.000
06 dic 20194,65004,84004,43004,58004,5800114.900
05 dic 20194,80004,95004,37004,67004,6700539.800
04 dic 20195,04005,04004,37004,67004,6700557.900
03 dic 20195,40005,56004,88005,05005,0500856.900
02 dic 20195,05005,80004,78005,72005,72003.396.800
29 nov 20193,81005,00003,81004,41004,4100697.400
27 nov 20193,32003,82003,25003,74003,7400525.500
26 nov 20192,90003,25002,85003,23003,2300304.100
25 nov 20192,60003,00002,58002,84002,8400222.900
22 nov 20192,69002,69002,56002,56002,560033.700
21 nov 20192,40002,70002,40002,68002,680073.600
20 nov 20192,46002,53002,38002,43002,430080.900
19 nov 20192,70002,73002,45002,48002,480081.300
18 nov 20192,66002,69002,60002,67002,670054.200
15 nov 20192,50002,65002,42002,62002,620088.000
14 nov 20192,60002,61002,32002,51002,5100103.500
13 nov 20192,53002,66002,51002,56002,560096.500
12 nov 20192,70002,70002,44002,57002,5700637.900
11 nov 20193,07003,07002,93002,99002,990057.000
08 nov 20193,03003,10002,99003,04003,040021.200
07 nov 20193,09003,15003,03003,06003,060036.600
06 nov 20193,11003,16003,09003,09003,090011.300
05 nov 20193,21003,26003,13003,13003,130027.700
04 nov 20193,28003,28003,18003,20003,200029.700
01 nov 20193,19003,27003,19003,24003,240012.800
31 ott 20193,26003,26003,15003,18003,180031.200
30 ott 20193,35003,35003,25003,30003,300058.200
29 ott 20193,20003,36003,16003,34003,3400100.200
28 ott 20193,15003,19003,10003,19003,190029.700
25 ott 20193,14003,18003,10003,16003,160010.500
24 ott 20193,15003,17003,13003,17003,17005.500
23 ott 20193,18003,19003,12003,18003,180019.800
22 ott 20193,12003,19003,12003,13003,130020.000
21 ott 20193,05003,08003,02003,07003,070010.400
18 ott 20193,05003,10002,99003,04003,040045.200
17 ott 20193,16003,25003,05003,05003,050032.500
16 ott 20193,15003,15003,09003,14003,140020.000
15 ott 20193,13003,14003,09003,12003,120021.300
14 ott 20193,12003,18003,05003,10003,100037.100
11 ott 20193,17003,19003,10003,10003,100020.800
10 ott 20193,27003,28003,15003,15003,150018.900
09 ott 20193,17003,29003,17003,18003,180023.700
08 ott 20193,25003,29003,11003,13003,130023.100
07 ott 20193,07003,31003,07003,24003,240067.800
04 ott 20193,07003,15002,97003,05003,050059.100
03 ott 20193,13003,22003,01003,07003,070057.000
02 ott 20193,22003,25002,99003,03003,030088.500
01 ott 20193,22003,37003,06003,09003,090053.700
30 set 20193,07003,26003,07003,19003,190035.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità