ORMP - Oramed Pharmaceuticals Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20203,27003,34003,10003,14003,140097.800
28 mag 20203,33003,44003,22003,30003,300052.200
27 mag 20203,29003,33003,18003,30003,300058.400
26 mag 20203,41003,44003,27003,27003,270088.700
22 mag 20203,39003,44003,31003,35003,350033.300
21 mag 20203,27003,41003,27003,39003,390064.000
20 mag 20203,40003,43003,25003,29003,290073.900
19 mag 20203,25003,49003,25003,29003,290061.000
18 mag 20203,42003,48003,24003,26003,2600103.300
15 mag 20203,11003,41003,11003,34003,340063.200
14 mag 20203,20003,24003,05003,16003,160082.300
13 mag 20203,37003,42003,11003,19003,190096.700
12 mag 20203,54003,66003,35003,47003,4700192.200
11 mag 20203,50003,58003,37003,54003,5400106.500
08 mag 20203,35003,59003,31003,51003,5100118.200
07 mag 20203,01003,63003,01003,34003,3400261.400
06 mag 20203,03003,04002,95002,97002,9700107.600
05 mag 20202,98003,07002,90002,93002,930062.400
04 mag 20203,06003,06002,88003,02003,0200132.900
01 mag 20203,00003,10002,92003,07003,070082.200
30 apr 20203,19003,19003,04003,09003,090089.000
29 apr 20203,00003,15002,98003,02003,0200235.200
28 apr 20203,07003,11002,93003,03003,030067.700
27 apr 20203,00003,11002,91003,07003,0700122.700
24 apr 20202,85002,95002,85002,93002,930046.700
23 apr 20202,97003,00002,76002,87002,8700211.000
22 apr 20203,00003,00002,80002,93002,9300152.300
21 apr 20203,03003,10002,86003,00003,000071.600
20 apr 20203,23003,29002,98003,02003,0200147.000
17 apr 20203,09003,24003,07003,16003,160073.700
16 apr 20203,20003,30003,04003,07003,070046.400
15 apr 20203,24003,24003,04003,12003,120047.000
14 apr 20203,20003,25003,01003,24003,240097.300
13 apr 20203,19003,21003,03003,20003,200036.100
09 apr 20203,20003,23003,11003,17003,170038.000
08 apr 20203,11003,22003,09003,18003,180026.300
07 apr 20203,24003,30003,07003,09003,090072.100
06 apr 20203,10003,21003,01003,09003,090080.700
03 apr 20203,05003,14002,96002,98002,980023.000
02 apr 20202,89003,07002,85003,04003,0400138.400
01 apr 20203,13003,15002,92002,94002,9400126.800
31 mar 20202,95003,18002,95003,04003,0400107.100
30 mar 20202,95003,10002,95002,98002,980078.200
27 mar 20203,03003,05002,87002,93002,930043.800
26 mar 20203,02003,18003,00003,01003,0100126.500
25 mar 20202,99003,08002,83003,00003,0000127.100
24 mar 20202,98003,04002,88002,90002,900051.400
23 mar 20203,03003,06002,85002,91002,910061.200
20 mar 20202,95003,26002,91003,02003,0200164.500
19 mar 20202,82003,00002,82002,91002,9100171.400
18 mar 20202,81002,91002,51002,60002,6000131.300
17 mar 20202,81002,95002,81002,83002,8300114.300
16 mar 20202,90003,03002,75002,77002,7700221.800
13 mar 20203,15003,27003,00003,06003,0600248.200
12 mar 20203,11003,25003,00003,13003,1300139.000
11 mar 20203,45003,46003,30003,31003,3100153.300
10 mar 20203,55003,82003,42003,61003,6100106.600
09 mar 20203,50003,64003,32003,50003,5000206.900
06 mar 20203,76003,94003,76003,89003,890091.000
05 mar 20203,97004,00003,86003,91003,910073.700
04 mar 20204,01004,06003,90003,97003,9700123.400
03 mar 20204,01004,11003,96003,98003,9800134.100
02 mar 20204,15004,19004,00004,04004,0400141.500
28 feb 20203,96004,15003,92004,08004,0800326.200
27 feb 20203,99004,05003,82003,95003,9500723.500
26 feb 20205,25005,26004,55004,70004,7000503.700
25 feb 20204,99005,03004,76004,87004,870048.500
24 feb 20204,66005,05004,66005,01005,0100165.400
21 feb 20204,89005,02004,44004,92004,9200159.600
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
*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