ORMP - Oramed Pharmaceuticals Inc.

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20193,51003,60003,50003,59003,59005.680
14 giu 20193,50003,59003,45003,50003,500020.900
13 giu 20193,60003,75003,50003,53003,530064.300
12 giu 20193,59003,74003,55003,63003,630055.200
11 giu 20193,52003,58003,49003,56003,560032.900
10 giu 20193,41003,48003,36003,46003,460025.900
07 giu 20193,35003,38003,32003,36003,360047.700
06 giu 20193,23003,30003,15003,27003,270020.300
05 giu 20193,10003,26003,06003,21003,210032.800
04 giu 20193,10003,17003,06003,06003,060013.600
03 giu 20193,01003,07003,00003,07003,070029.000
31 mag 20192,96003,01002,86003,00003,000016.200
30 mag 20192,89003,07002,81003,03003,030080.000
29 mag 20192,86002,91002,82002,88002,880032.500
28 mag 20192,93002,95002,81002,90002,900057.900
24 mag 20192,89003,00002,83002,95002,950032.700
23 mag 20192,93002,96002,83002,89002,890067.200
22 mag 20193,16003,22002,94002,97002,9700118.800
21 mag 20193,06003,27002,90003,12003,1200688.100
20 mag 20193,12003,12003,05003,06003,060012.400
17 mag 20193,15003,15003,04003,05003,050024.400
16 mag 20193,19003,26003,15003,16003,160022.700
15 mag 20193,24003,28003,19003,20003,200025.400
14 mag 20193,25003,29003,21003,25003,250013.800
13 mag 20193,34003,34003,20003,25003,250030.900
10 mag 20193,39003,47003,35003,37003,370012.800
09 mag 20193,35003,43003,35003,39003,390024.000
08 mag 20193,51003,51003,32003,37003,370050.400
07 mag 20193,62003,69003,56003,56003,560018.000
06 mag 20193,60003,67003,57003,66003,66004.900
03 mag 20193,60003,64003,53003,59003,590012.700
02 mag 20193,68003,74003,53003,60003,600019.900
01 mag 20193,66003,74003,62003,69003,690010.000
30 apr 20193,72003,75003,60003,67003,670017.000
29 apr 20193,80004,00003,70003,72003,720034.700
26 apr 20193,80003,90003,75003,76003,76009.300
25 apr 20193,78003,84003,72003,80003,800028.900
24 apr 20193,95003,95003,79003,82003,820062.900
23 apr 20194,00004,06003,97003,99003,990023.000
22 apr 20194,00004,02003,92003,96003,960016.200
18 apr 20194,05004,10003,92004,03004,030049.900
17 apr 20193,98004,07003,85004,03004,030075.400
16 apr 20194,13004,16003,91003,97003,970059.100
15 apr 20194,15004,26004,07004,13004,130060.300
12 apr 20194,21004,25004,12004,15004,150036.300
11 apr 20194,21004,32004,15004,17004,170053.100
10 apr 20194,16004,39004,15004,17004,170086.700
09 apr 20194,23004,44004,05004,12004,120095.500
08 apr 20194,43004,43004,20004,36004,3600333.800
05 apr 20193,58004,20003,58004,18004,1800459.900
04 apr 20193,52003,65003,50003,61003,610044.400
03 apr 20193,61003,66003,38003,48003,480061.800
02 apr 20193,70003,76003,46003,52003,520067.100
01 apr 20193,66003,75003,65003,65003,650064.300
29 mar 20193,59003,73003,56003,64003,640078.000
28 mar 20193,44003,59003,37003,55003,550078.800
27 mar 20193,38003,48003,29003,37003,3700117.300
26 mar 20193,37003,76003,26003,39003,39001.026.800
25 mar 20193,24003,26003,24003,24003,24009.400
22 mar 20193,25003,25003,19003,22003,22006.300
21 mar 20193,30003,33003,21003,24003,240022.000
20 mar 20193,32003,35003,29003,29003,29007.600
19 mar 20193,30003,32003,25003,32003,320041.500
18 mar 20193,24003,36003,23003,28003,2800132.000
15 mar 20193,19003,25003,19003,23003,23006.800
14 mar 20193,25003,25003,15003,19003,190072.900
13 mar 20193,25003,25003,23003,24003,24008.600
12 mar 20193,23003,25003,22003,25003,250016.400
11 mar 20193,25003,25003,20003,22003,22007.800
08 mar 20193,26003,32003,22003,24003,24009.900
07 mar 20193,20003,28003,20003,25003,250022.300
06 mar 20193,20003,25003,17003,19003,190024.800
05 mar 20193,19003,21003,17003,17003,170018.300
04 mar 20193,29003,33003,20003,23003,23009.900
01 mar 20193,24003,25003,17003,21003,210010.000
28 feb 20193,16003,22003,16003,20003,200025.000
27 feb 20193,16003,20003,12003,13003,13007.100
26 feb 20193,15003,22003,15003,16003,160013.100
25 feb 20193,15003,20003,10003,14003,140023.200
22 feb 20193,16003,19003,16003,17003,17006.400
21 feb 20193,24003,24003,15003,20003,200016.200
20 feb 20193,30003,33003,21003,21003,210021.400
19 feb 20193,26003,29003,25003,28003,280010.900
15 feb 20193,29003,34003,24003,25003,250020.900
14 feb 20193,21003,32003,21003,24003,24004.100
13 feb 20193,26003,30003,25003,25003,250015.100
12 feb 20193,31003,31003,20003,30003,300043.300
11 feb 20193,28003,32003,18003,31003,310049.300
08 feb 20193,27003,35003,25003,29003,290019.000
07 feb 20193,26003,34003,24003,26003,260012.200
06 feb 20193,26003,29003,18003,27003,270022.700
05 feb 20193,30003,38003,20003,26003,260023.000
04 feb 20193,19003,31003,16003,28003,280060.700
01 feb 20193,16003,25003,11003,18003,180037.300
31 gen 20193,03003,20003,03003,15003,150094.800
30 gen 20193,49003,52002,78002,95002,9500466.900
29 gen 20193,47003,52003,40003,47003,4700111.300
28 gen 20193,50003,50003,41003,41003,410046.400
25 gen 20193,52003,52003,43003,48003,480016.700
24 gen 20193,43003,57003,42003,50003,500034.700
*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