Italia markets closed

Oramed Pharmaceuticals Inc. (ORMP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3700+0,0400 (+1,72%)
In data: 03:44PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20242,34002,43002,34002,37002,370026.754
22 apr 20242,27002,40002,25002,33002,330059.500
19 apr 20242,19002,30002,18002,27002,2700113.700
18 apr 20242,34002,37002,14002,20002,2000240.800
17 apr 20242,40002,41002,27002,33002,3300149.900
16 apr 20242,44002,45002,33002,40002,4000116.900
15 apr 20242,57002,57002,40002,42002,4200152.600
12 apr 20242,59002,64002,50002,52002,520072.500
11 apr 20242,66002,69002,57002,58002,5800108.900
10 apr 20242,67002,73002,64002,66002,660063.600
09 apr 20242,73002,81002,66002,69002,6900126.500
08 apr 20242,64002,80002,64002,77002,770084.300
05 apr 20242,60002,69002,51002,61002,6100172.300
04 apr 20242,74002,80002,61002,61002,6100177.600
03 apr 20242,78002,80002,72002,75002,750097.900
02 apr 20242,80002,83002,73002,80002,800081.200
01 apr 20242,95002,95002,78002,83002,8300112.900
28 mar 20242,83003,14002,78002,92002,9200211.200
27 mar 20242,70002,84002,66002,82002,8200160.600
26 mar 20242,76002,83002,69002,72002,720088.700
25 mar 20242,89002,89002,71002,76002,7600167.500
22 mar 20242,80002,93002,78002,91002,910068.800
21 mar 20242,93003,03002,79002,80002,8000141.300
20 mar 20242,90002,99002,82002,96002,9600137.800
19 mar 20242,78002,91002,78002,83002,830080.800
18 mar 20242,95002,96002,79002,81002,810094.400
15 mar 20242,69002,92002,69002,92002,920079.700
14 mar 20242,80002,80002,65002,68002,680097.800
13 mar 20242,87002,89002,74002,77002,7700124.400
12 mar 20242,94002,94002,77002,86002,8600169.200
11 mar 20242,99003,07002,91002,94002,940099.900
08 mar 20242,86003,01002,86002,98002,980096.300
07 mar 20242,80003,01002,80002,86002,8600148.100
06 mar 20243,18003,20002,75002,87002,8700490.600
05 mar 20243,28003,29003,19003,26003,2600109.100
04 mar 20243,33003,37003,21003,25003,2500125.100
01 mar 20243,29003,45003,29003,42003,4200109.200
29 feb 20243,47003,48003,21003,29003,2900200.200
28 feb 20243,59003,60003,37003,41003,4100246.900
27 feb 20243,53003,67003,50003,58003,5800226.600
26 feb 20243,52003,61003,45003,55003,5500230.000
23 feb 20243,29003,51003,28003,46003,4600316.300
22 feb 20243,21003,30003,13003,30003,3000482.400
21 feb 20243,11003,21003,03003,21003,2100114.200
20 feb 20243,13003,21003,08003,15003,1500402.300
16 feb 20243,13003,15003,05003,14003,140077.000
15 feb 20243,21003,26003,10003,14003,1400430.200
14 feb 20243,06003,18003,00003,13003,1300114.900
13 feb 20243,08003,15002,99003,03003,0300209.000
12 feb 20243,06003,27003,02003,17003,1700328.800
09 feb 20242,81002,89002,69002,85002,8500104.900
08 feb 20242,78002,83002,68002,69002,690099.500
07 feb 20242,83002,95002,82002,84002,8400127.600
06 feb 20242,66002,90002,62002,83002,8300173.800
05 feb 20242,72002,74002,58002,62002,6200141.800
02 feb 20242,83002,98002,65002,75002,7500141.100
01 feb 20242,97002,98002,76002,83002,8300223.000
31 gen 20242,88003,29002,86003,00003,0000563.400
30 gen 20242,66002,99002,63002,98002,9800554.100
29 gen 20242,35002,60002,34002,58002,5800257.600
26 gen 20242,28002,34002,26002,32002,320098.300
25 gen 20242,30002,30002,25002,27002,270089.800
24 gen 20242,36002,37002,24002,27002,270087.400
23 gen 20242,23002,36002,22002,29002,2900120.500
22 gen 20242,24002,28002,18002,21002,210093.100
19 gen 20242,22002,24002,17002,23002,230081.100
18 gen 20242,21002,21002,10002,19002,1900146.200
17 gen 20242,25002,27002,13002,18002,1800284.000
16 gen 20242,30002,35002,23002,28002,2800131.600
12 gen 20242,35002,42002,32002,34002,340066.100
11 gen 20242,30002,34002,21002,32002,3200162.100
10 gen 20242,43002,43002,28002,29002,2900140.300
09 gen 20242,38002,48002,37002,42002,4200100.500
08 gen 20242,43002,43002,31002,42002,4200140.400
05 gen 20242,37002,54002,33002,47002,4700195.700
04 gen 20242,42002,65002,37002,39002,3900303.200
03 gen 20242,44002,45002,32002,37002,3700137.000
02 gen 20242,29002,48002,28002,45002,4500206.800
29 dic 20232,30002,34002,29002,31002,3100230.800
28 dic 20232,21002,36002,21002,34002,3400193.200
27 dic 20232,15002,27002,15002,22002,2200194.200
26 dic 20232,28002,31002,16002,16002,1600299.500
22 dic 20232,32002,42002,32002,38002,3800113.700
21 dic 20232,20002,37002,20002,34002,3400183.200
20 dic 20232,23002,33002,19002,19002,1900119.300
19 dic 20232,18002,28002,10002,25002,2500278.900
18 dic 20232,23002,31002,13002,18002,1800202.300
15 dic 20232,34002,36002,20002,20002,2000284.600
14 dic 20232,28002,48002,28002,36002,3600301.300
13 dic 20232,13002,30002,13002,28002,2800293.300
12 dic 20232,12002,22002,11002,16002,1600275.900
11 dic 20232,20002,24002,15002,15002,1500147.600
08 dic 20232,22002,29002,22002,24002,240086.100
07 dic 20232,20002,27002,19002,25002,2500136.800
06 dic 20232,12002,25002,12002,20002,2000138.400
05 dic 20232,14002,16002,10002,12002,1200132.000
04 dic 20232,10002,20002,10002,14002,1400142.300
01 dic 20232,18002,22002,12002,13002,1300144.100
30 nov 20232,18002,29002,18002,22002,2200139.000
29 nov 20232,14002,26002,11002,20002,2000134.600
*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...