Italia markets closed

Sana Biotechnology, Inc. (SANA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
21,65-1,36 (-5,91%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202122,9022,9021,6421,6521,65397.900
23 set 202122,4223,3621,9623,0123,01472.600
22 set 202123,7423,7422,2522,3822,38733.400
21 set 202123,6424,6623,6123,7023,701.328.300
20 set 202124,5624,9222,8323,5723,571.978.400
17 set 202125,5626,0324,9024,9824,9813.305.700
16 set 202125,7326,6024,5525,7125,711.840.900
15 set 202124,2826,2724,0925,8825,882.097.600
14 set 202124,8525,4324,1624,6324,631.063.000
13 set 202124,9425,5323,4424,7724,771.182.100
10 set 202124,6225,9324,6124,7724,771.109.900
09 set 202123,5125,1923,2524,6324,631.327.500
08 set 202123,6124,4622,6623,4123,41948.900
07 set 202124,6024,9923,2423,6923,69948.200
03 set 202124,3125,0424,1724,7424,741.222.500
02 set 202124,7725,0324,3524,5024,501.115.800
01 set 202124,0025,0323,5324,7224,721.261.200
31 ago 202123,9824,8723,3723,9923,99813.500
30 ago 202124,3725,0723,7023,8823,88859.800
27 ago 202122,8124,4222,5224,2424,241.123.400
26 ago 202122,0123,3021,8122,8122,81851.000
25 ago 202124,0024,0321,6421,9221,92900.100
24 ago 202123,2324,6323,0023,9423,94875.900
23 ago 202122,9123,9022,5223,1523,151.040.100
20 ago 202120,7222,9120,6422,5022,50972.000
19 ago 202120,7622,0920,3420,6220,62843.900
18 ago 202121,0421,6220,4320,7820,78458.900
17 ago 202119,6621,1319,3820,8920,89717.400
16 ago 202120,3420,6019,6419,9519,95436.000
13 ago 202120,7220,8919,6520,3720,37405.700
12 ago 202120,8121,1320,0520,6020,60605.300
11 ago 202120,4421,5419,6520,8520,85695.800
10 ago 202119,2820,4119,2520,3320,33800.700
09 ago 202119,6319,8618,7019,2819,28413.200
06 ago 202119,3319,9918,3919,4719,47399.700
05 ago 202118,6419,4517,7519,4019,40352.100
04 ago 202117,6019,0017,5818,6218,62611.700
03 ago 202116,3717,6216,2517,6117,61332.800
02 ago 202116,7817,0216,3916,5516,55486.800
30 lug 202116,8917,1516,0916,2916,29335.400
29 lug 202117,0718,1817,0217,1517,15276.500
28 lug 202116,6217,1916,6016,9116,91491.800
27 lug 202117,9518,3616,3016,4716,47677.800
26 lug 202118,6018,9317,7718,0618,06264.500
23 lug 202118,3418,8018,1118,5618,56375.500
22 lug 202119,1919,4018,3518,3618,36198.200
21 lug 202119,1619,4618,6719,1919,19233.200
20 lug 202118,4119,2518,1019,0819,08238.300
19 lug 202118,2319,0018,1018,2718,27343.900
16 lug 202117,9318,9917,8418,7118,71336.400
15 lug 202117,4617,7416,8817,7317,73240.800
14 lug 202117,7618,1317,2517,4217,42300.700
13 lug 202118,3318,6117,4517,7217,72283.000
12 lug 202119,3419,4018,2018,2818,28408.300
09 lug 202118,7019,1818,1719,1419,14243.200
08 lug 202118,6319,3818,2718,6518,65259.500
07 lug 202119,0419,2618,0719,2319,23497.900
06 lug 202119,1219,4318,5019,0419,04346.500
02 lug 202119,1519,2518,5719,1319,13384.500
01 lug 202119,6619,9018,1519,0619,06428.900
30 giu 202118,1419,8118,0219,6619,66745.200
29 giu 202119,0719,4918,1018,2018,20453.800
28 giu 202119,4619,8518,8019,0619,06349.700
25 giu 202120,6021,1118,7919,1419,143.447.200
24 giu 202119,9320,7719,7620,6620,66415.700
23 giu 202119,7120,4119,6019,6619,66426.400
22 giu 202120,4320,7819,3619,9219,92318.500
21 giu 202122,8322,8320,3120,5220,52472.000
18 giu 202122,6922,8521,3022,5022,502.397.800
17 giu 202122,3323,9322,2522,8522,85386.300
16 giu 202123,0723,2521,7822,3822,38340.200
15 giu 202124,9925,0022,5022,9422,94437.900
14 giu 202123,7525,0123,7524,6724,67385.900
11 giu 202124,9925,3223,4123,5623,56393.300
10 giu 202125,6225,7124,6725,0725,07637.300
09 giu 202125,1325,7324,2125,1225,12445.700
08 giu 202122,8225,2522,5225,0325,03413.500
07 giu 202120,9423,1420,5722,7922,79457.600
04 giu 202121,0921,4320,9021,0621,06201.900
03 giu 202121,0021,2720,4321,0021,00181.700
02 giu 202121,2021,6120,5721,0121,01167.600
01 giu 202121,1621,4020,5921,1321,13229.700
28 mag 202121,6522,3920,7620,9720,97224.700
27 mag 202120,9422,0220,7921,3421,34269.700
26 mag 202120,3221,0320,1820,8720,87186.400
25 mag 202119,9720,3819,6320,3120,31161.500
24 mag 202120,4120,7219,7319,9119,91126.000
21 mag 202120,0320,7719,2920,2620,26691.500
20 mag 202119,7420,9719,5219,8919,89212.500
19 mag 202119,9020,4919,3419,6319,63231.200
18 mag 202119,3820,4919,3820,1720,17400.400
17 mag 202120,0720,2418,8019,1819,18377.500
14 mag 202119,7020,2619,1620,0020,00481.300
13 mag 202119,2720,0018,7319,3419,34742.400
12 mag 202118,5319,5818,4819,0919,09468.800
11 mag 202117,5019,3917,2819,0519,05529.300
10 mag 202117,9119,2017,0018,8018,80623.700
07 mag 202117,0018,2816,3018,1718,17727.800
06 mag 202117,4617,9816,2816,6516,65937.900
05 mag 202119,5019,5016,5616,6716,67587.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...