Italia markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,20+0,47 (+2,16%)
In data: 12:59PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202422,0022,3621,7022,2022,20404.571
25 apr 202420,5821,8820,4321,7321,73902.800
24 apr 202420,6820,8420,1720,7420,74481.000
23 apr 202420,6521,2120,3520,5520,55499.200
22 apr 202419,8020,8419,7420,5020,50768.600
19 apr 202421,0121,2019,4719,6419,641.318.400
18 apr 202421,2321,9420,7821,1921,19966.500
17 apr 202421,0321,5920,7621,2721,27635.700
16 apr 202419,9721,7419,4321,0321,031.246.500
15 apr 202422,7822,9319,6120,0120,012.105.900
12 apr 202426,0026,4522,5022,7522,751.876.200
11 apr 202424,6126,6824,3026,1126,111.831.300
10 apr 202424,4125,3624,0624,5124,511.003.400
09 apr 202424,0025,5923,0625,4025,401.856.100
08 apr 202421,3324,1221,1923,5723,571.294.800
05 apr 202420,7521,4420,4321,3121,31552.500
04 apr 202420,8820,9920,2220,4820,48739.300
03 apr 202419,7220,6219,5520,5820,58613.100
02 apr 202419,9020,0319,4619,7119,71626.200
01 apr 202420,2620,8919,9020,2920,29435.600
28 mar 202420,2620,6820,0220,2920,29470.300
27 mar 202419,7120,4819,6220,4220,42377.300
26 mar 202419,8920,1319,5119,7119,71380.200
25 mar 202420,4920,9019,6719,7019,70562.500
22 mar 202421,0521,0519,8019,8119,81637.600
21 mar 202422,0122,1521,1621,1821,18358.300
20 mar 202421,8322,3621,4221,9721,97411.500
19 mar 202421,1522,2421,1521,9921,99573.100
18 mar 202421,2621,5821,0121,2821,28456.400
15 mar 202420,3821,3120,3821,2921,29610.600
14 mar 202420,6522,4220,0620,6920,691.034.100
13 mar 202420,6721,0520,3720,6520,65588.400
12 mar 202418,3020,9318,3020,8120,811.608.500
11 mar 202418,6219,1918,1818,4418,441.074.000
08 mar 202419,5719,8518,6118,7818,781.232.900
07 mar 202420,0020,0819,1319,2519,25836.800
06 mar 202421,4021,6519,8419,8419,841.137.100
05 mar 202422,4022,5021,4121,4121,41729.700
04 mar 202423,0323,1922,2022,5122,51634.600
01 mar 202423,0023,2822,8123,0023,00381.100
29 feb 202423,2623,7822,6122,9822,98501.900
28 feb 202423,1025,3822,8822,9322,93953.100
27 feb 202422,1023,1221,9223,0023,00563.700
26 feb 202421,7522,4221,6721,9221,92371.300
23 feb 202422,1622,3121,8021,9321,93436.000
22 feb 202422,2622,7822,0622,5122,51369.500
21 feb 202422,4122,6421,8822,1522,15463.700
20 feb 202423,4123,5222,2522,4722,47597.700
16 feb 202424,5924,5923,7323,7523,75363.800
15 feb 202424,1424,8723,9324,5724,57358.700
14 feb 202424,2524,4223,7924,1024,10310.600
13 feb 202424,4624,6023,5523,8123,81598.400
12 feb 202424,8325,2924,6224,9124,91481.800
09 feb 202425,3425,7424,8525,0625,06386.000
08 feb 202425,3826,1924,8525,2525,25571.600
07 feb 202423,5025,5223,3525,4025,401.205.200
06 feb 202422,8223,6922,6623,6623,66325.600
05 feb 202423,5323,5322,7522,9122,91403.700
02 feb 202423,4023,8922,8923,7923,79570.200
01 feb 202424,2724,2723,4223,8423,84349.400
31 gen 202424,6725,2523,5823,9523,95673.300
30 gen 202424,9224,9224,4124,6524,65256.500
29 gen 202424,2124,9123,8624,9124,91322.000
26 gen 202424,4924,9423,9924,2324,23474.300
25 gen 202425,0225,7324,4024,5824,58596.700
24 gen 202426,3227,1824,6724,9624,961.161.500
23 gen 202426,2826,5825,8226,0226,02470.600
22 gen 202426,2826,8825,7126,3026,30760.600
19 gen 202425,9026,4725,2426,3926,39709.500
18 gen 202425,3726,3624,6625,9225,92816.400
17 gen 202425,4025,8924,6225,3525,35634.600
16 gen 202426,1627,3725,2725,7425,741.257.500
12 gen 202426,2626,8225,2326,2426,241.068.800
11 gen 202424,2826,7523,9626,4126,411.828.700
10 gen 202423,9124,3523,5824,2824,28561.300
09 gen 202424,2324,4823,6223,9923,991.134.800
08 gen 202423,6224,7423,4324,2824,281.032.200
05 gen 202423,3824,4523,1223,7723,77923.600
04 gen 202423,3223,6422,6523,4323,43772.200
03 gen 202422,2523,9821,7523,7223,721.207.600
02 gen 202422,2723,0922,2522,4222,42585.600
29 dic 202322,9923,2622,0822,5122,51804.700
28 dic 202322,5523,2022,3722,7822,78801.400
27 dic 202323,5223,8022,3422,5122,511.111.500
26 dic 202324,1724,6523,3323,3623,361.134.900
22 dic 202324,9426,2723,5423,9423,941.735.700
21 dic 202325,8525,8523,7424,8924,893.098.400
20 dic 202327,9329,4227,3427,7627,762.210.400
19 dic 202329,5730,1328,0028,1128,111.786.300
18 dic 202329,4829,6828,3729,2629,261.231.200
15 dic 202330,3031,3929,5129,5129,511.739.300
14 dic 202329,3030,6528,2730,1130,111.528.400
13 dic 202328,8529,3927,7029,0429,042.138.000
12 dic 202327,0032,1026,6229,3529,355.288.400
11 dic 202324,6028,0524,2927,7027,702.805.600
08 dic 202321,0024,8420,9024,3924,392.309.600
07 dic 202321,7922,0020,7520,7820,78555.600
06 dic 202321,4222,2021,0521,7121,71583.500
05 dic 202322,2122,4121,2721,3021,30591.600
04 dic 202320,7522,2320,6622,1422,14868.400
*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...