ORMP - Oramed Pharmaceuticals Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 set 20193,18003,18003,04003,10003,100049.200
26 set 20193,28003,28003,08003,08003,080025.900
25 set 20193,24003,28003,10003,26003,260037.200
24 set 20193,29003,33003,15003,25003,250074.900
23 set 20193,14003,34003,14003,30003,300066.500
20 set 20193,15003,28003,07003,10003,100064.500
19 set 20193,29003,35003,10003,16003,160056.700
18 set 20193,16003,33003,16003,24003,240081.600
17 set 20193,09003,29003,00003,15003,150059.900
16 set 20193,05003,09002,94003,02003,020040.700
13 set 20193,16003,16002,99003,05003,050028.500
12 set 20192,98003,27002,98003,00003,0000165.600
11 set 20193,09003,09002,86002,91002,9100651.900
10 set 20192,92002,97002,81002,97002,970034.500
09 set 20193,01003,01002,80002,88002,8800145.800
06 set 20193,00003,10002,90002,99002,990050.300
05 set 20193,07003,17002,90003,02003,020078.400
04 set 20193,21003,21003,01003,04003,0400124.400
03 set 20193,30003,34003,12003,22003,220029.200
30 ago 20193,34003,35003,30003,32003,320018.100
29 ago 20193,28003,33003,28003,32003,32009.700
28 ago 20193,26003,31003,26003,27003,27009.700
27 ago 20193,28003,28003,22003,27003,270011.700
26 ago 20193,22003,34003,22003,25003,250020.600
23 ago 20193,25003,29003,20003,20003,20004.400
22 ago 20193,24003,30003,24003,24003,240010.000
21 ago 20193,27003,27003,21003,23003,230017.200
20 ago 20193,34003,34003,25003,25003,25008.700
19 ago 20193,26003,31003,24003,28003,280016.100
16 ago 20193,19003,31003,19003,26003,260033.400
15 ago 20193,30003,33003,09003,21003,210040.400
14 ago 20193,33003,40003,26003,34003,340031.000
13 ago 20193,36003,41003,36003,39003,390014.200
12 ago 20193,41003,41003,31003,33003,33005.000
09 ago 20193,45003,45003,37003,40003,40008.000
08 ago 20193,39003,45003,39003,40003,400010.200
07 ago 20193,46003,46003,39003,39003,39002.900
06 ago 20193,50003,50003,36003,44003,440013.700
05 ago 20193,57003,58003,40003,52003,520043.900
02 ago 20193,63003,67003,54003,57003,57008.300
01 ago 20193,90003,90003,55003,63003,630031.600
31 lug 20193,68003,75003,63003,66003,660020.500
30 lug 20193,63003,75003,63003,69003,690025.000
29 lug 20193,69003,72003,62003,70003,700030.100
26 lug 20193,71003,80003,67003,78003,7800103.700
25 lug 20193,72003,81003,69003,72003,720025.500
24 lug 20193,70003,72003,59003,68003,68009.200
23 lug 20193,70003,79003,66003,70003,700044.500
22 lug 20193,82003,82003,71003,72003,720016.900
19 lug 20194,00004,00003,85003,87003,870046.200
18 lug 20193,79004,06003,75003,96003,960067.300
17 lug 20193,54003,93003,46003,82003,820096.900
16 lug 20193,32003,56003,30003,54003,540045.700
15 lug 20193,34003,36003,30003,35003,350013.600
12 lug 20193,35003,38003,30003,30003,300012.500
11 lug 20193,30003,34003,30003,30003,300012.600
10 lug 20193,29003,37003,22003,27003,270016.100
09 lug 20193,22003,28003,22003,28003,280010.000
08 lug 20193,30003,33003,24003,26003,260026.700
05 lug 20193,25003,30003,25003,28003,280017.500
03 lug 20193,22003,22003,15003,20003,20006.900
02 lug 20193,41003,41003,11003,18003,180041.900
01 lug 20193,60003,62003,45003,46003,460024.600
28 giu 20193,55003,70003,53003,59003,590030.100
27 giu 20193,58003,58003,48003,54003,540027.400
26 giu 20193,60003,60003,53003,57003,570014.800
25 giu 20193,49003,75003,49003,55003,550057.600
24 giu 20193,56003,56003,47003,50003,5000129.000
21 giu 20193,52003,57003,50003,55003,550022.700
20 giu 20193,58003,58003,50003,50003,50009.200
19 giu 20193,58003,60003,54003,58003,580012.000
18 giu 20193,51003,59003,46003,53003,530042.400
17 giu 20193,51003,61003,50003,55003,55008.500
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
*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