Italia markets closed

PROCEPT BioRobotics Corporation (PRCT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,69+1,07 (+1,68%)
Alla chiusura: 04:00PM EDT
64,59 -0,10 (-0,15%)
Dopo ore: 05:57PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202463,3365,2163,3264,6964,69260.400
03 lug 202463,2764,4263,0363,6263,62244.700
02 lug 202461,9163,4661,8463,1663,16387.500
01 lug 202461,8663,1661,2261,8761,87684.600
28 giu 202460,0561,5359,7161,0961,091.557.200
27 giu 202457,9960,2757,9059,7359,73402.200
26 giu 202458,3159,5957,8158,0958,09353.000
25 giu 202458,5459,3857,7958,8058,80602.200
24 giu 202459,7760,2058,3858,6758,67484.200
21 giu 202460,1460,4058,8259,9259,92852.500
20 giu 202461,5761,9960,0160,1460,14574.500
18 giu 202461,6962,4060,6062,0062,00558.300
17 giu 202463,4463,9461,5162,0462,04429.900
14 giu 202462,7863,4762,1063,1763,17614.400
13 giu 202465,2965,4863,4263,4863,48599.400
12 giu 202468,6968,9464,7965,6565,65845.000
11 giu 202468,4168,4166,7567,0667,06558.800
10 giu 202467,0068,9566,7568,7068,70412.900
07 giu 202467,8969,2267,1767,5767,57385.800
06 giu 202468,4368,9567,8568,3468,34258.000
05 giu 202468,3269,3167,3368,7568,75492.100
04 giu 202465,6267,9065,2867,2967,29586.600
03 giu 202466,4268,2965,0165,5565,55590.800
31 mag 202464,4966,9364,3466,4066,40730.000
30 mag 202464,6365,9264,1164,2264,22406.400
29 mag 202463,7165,1562,7164,1064,10687.900
28 mag 202468,1568,1564,1164,4864,48630.000
24 mag 202467,0467,1865,6166,9066,90694.000
23 mag 202467,2068,3665,3566,7366,73740.600
22 mag 202468,7069,2166,8467,0667,06623.800
21 mag 202468,3369,1068,2468,7068,70476.100
20 mag 202468,8969,5568,1368,7068,70536.600
17 mag 202468,0568,8367,4468,1068,10506.300
16 mag 202468,9069,6367,8068,1468,14445.200
15 mag 202466,1977,0065,5369,1969,19994.700
14 mag 202463,9666,0863,9665,3165,31497.600
13 mag 202463,0264,6663,0063,5063,50453.600
10 mag 202463,5064,3961,9962,6562,65411.400
09 mag 202460,6063,2260,1463,0063,00442.400
08 mag 202462,4063,8960,1560,3660,36602.600
07 mag 202461,5163,0761,0462,7962,79679.200
06 mag 202465,0065,0060,6061,4361,431.077.100
03 mag 202462,9564,8960,6764,3164,311.143.100
02 mag 202462,6362,9359,2761,7461,741.020.700
01 mag 202455,0063,2653,9560,6160,612.129.500
30 apr 202451,8254,0051,5352,9852,98875.700
29 apr 202452,2353,2851,9952,0552,05593.600
26 apr 202452,6852,7751,0751,8351,83586.500
25 apr 202451,8853,0050,6352,2852,28498.200
24 apr 202453,6554,7951,9552,4852,48519.700
23 apr 202451,0954,2049,0053,7553,75617.800
22 apr 202450,6952,1250,0251,1951,19479.000
19 apr 202450,8251,5648,5050,1950,19553.400
18 apr 202451,7353,9450,9651,0851,08635.900
17 apr 202452,6553,2651,5751,7951,79725.900
16 apr 202450,0152,2049,7551,9951,99579.800
15 apr 202451,3252,6950,3150,6050,60603.200
12 apr 202452,9252,9250,3750,7150,71419.500
11 apr 202452,8354,5052,5053,3253,32509.300
10 apr 202450,4352,3149,9752,2352,23444.100
09 apr 202449,9051,7449,2351,6651,66470.300
08 apr 202446,9949,5646,9949,4149,41433.900
05 apr 202445,9748,5345,6847,0447,04601.200
04 apr 202447,2147,2145,5645,7345,73278.500
03 apr 202446,4747,6546,1346,5546,55428.100
02 apr 202446,2247,2745,6446,5646,56338.000
01 apr 202449,5449,8546,7647,0047,00630.900
28 mar 202449,0850,4248,8949,4249,42555.700
27 mar 202446,9148,8646,7148,8448,84395.200
26 mar 202447,6247,6446,0446,4346,43289.000
25 mar 202447,9348,7246,8047,0147,01303.200
22 mar 202449,4249,5747,6147,6747,67310.600
21 mar 202448,2950,1348,2248,8048,80709.600
20 mar 202450,1150,3848,4548,5348,53393.200
19 mar 202448,6250,5348,3350,0650,06282.700
18 mar 202448,1349,9447,0148,7048,70500.200
15 mar 202447,0947,9746,8647,5947,59527.100
14 mar 202449,7649,7647,4447,6947,69427.000
13 mar 202448,7250,4248,7250,1850,18501.600
12 mar 202447,6648,7447,1548,6548,65441.800
11 mar 202448,7249,0846,0648,2948,29479.000
08 mar 202449,7550,7049,0349,2849,28660.000
07 mar 202447,5149,3347,3949,2849,28391.000
06 mar 202446,9247,4745,8947,1747,17521.100
05 mar 202447,7047,7045,6146,3846,38522.700
04 mar 202449,2049,2847,7547,8647,86348.400
01 mar 202448,9149,5748,0049,0649,06629.600
29 feb 202450,4350,7946,5248,3448,34790.900
28 feb 202448,0052,3245,2049,3949,391.210.800
27 feb 202449,4851,0148,6850,7550,75805.000
26 feb 202448,6950,2248,3648,8448,84564.200
23 feb 202448,8650,3248,3548,8348,83318.200
22 feb 202449,5649,9848,5349,1649,16356.500
21 feb 202448,4549,3647,4248,5348,53359.400
20 feb 202449,3949,8148,3948,9848,98384.500
16 feb 202448,8751,9047,7349,9749,97465.400
15 feb 202451,2951,3948,5049,4249,42618.400
14 feb 202449,5450,5649,0650,3850,38464.100
13 feb 202449,5051,1247,1148,7848,78547.700
12 feb 202449,6351,1749,1050,5250,52469.900
*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...