ORMP - Oramed Pharmaceuticals Inc.

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ago 20193,25183,28503,25183,28503,28502.528
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
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
*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