Italia markets close in 3 hours 29 minutes

Seer, Inc. (SEER)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1200+0,0400 (+1,92%)
Alla chiusura: 04:00PM EDT
2,1200 0,00 (0,00%)
Preborsa: 08:00AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,08002,16002,05002,12002,1200444.400
30 apr 20241,94002,13901,92502,08002,0800604.800
29 apr 20241,92002,02001,89001,95001,9500620.900
26 apr 20241,80001,94001,78001,91001,9100957.400
25 apr 20241,74001,77001,70501,75001,7500259.000
24 apr 20241,80001,81001,73501,77001,7700207.600
23 apr 20241,68001,95001,64001,81001,81001.543.400
22 apr 20241,66001,72001,61001,67001,6700727.700
19 apr 20241,73001,77001,64001,66001,6600669.200
18 apr 20241,68001,77001,65501,75001,7500601.500
17 apr 20241,78001,78001,67001,69001,6900377.600
16 apr 20241,80001,80001,70001,75001,7500418.900
15 apr 20241,86001,94001,77001,79001,79001.043.100
12 apr 20241,74001,91001,71001,84001,84001.478.100
11 apr 20241,80001,82001,71001,73001,7300161.600
10 apr 20241,75001,79001,71001,76001,7600291.100
09 apr 20241,75001,83001,74501,76001,7600234.500
08 apr 20241,75001,77001,72001,73001,7300229.800
05 apr 20241,74001,76001,68501,72001,7200162.100
04 apr 20241,86001,86001,70001,72001,7200260.600
03 apr 20241,79001,87001,73001,82001,8200410.100
02 apr 20241,87001,87001,74001,77001,7700424.600
01 apr 20241,90001,91001,84001,87001,8700485.800
28 mar 20241,97002,00001,87001,90001,9000384.200
27 mar 20241,85001,96501,83001,94001,9400231.900
26 mar 20241,94001,95001,82001,83001,8300333.000
25 mar 20241,92001,97001,90001,91001,9100235.600
22 mar 20241,90001,91001,86501,90001,9000231.300
21 mar 20241,95001,97501,90001,90001,9000239.500
20 mar 20241,91001,98001,86001,93001,9300362.400
19 mar 20241,90001,93001,85501,92001,9200256.000
18 mar 20241,97001,97001,86501,89001,8900373.000
15 mar 20241,78001,98001,78001,98001,9800886.500
14 mar 20241,93001,93001,78501,80001,8000467.900
13 mar 20241,93001,95001,86001,90001,9000410.900
12 mar 20241,96001,97001,88001,92001,9200517.500
11 mar 20242,10002,10701,96001,96001,9600422.400
08 mar 20242,10002,18002,05002,09002,0900933.500
07 mar 20242,01002,13001,98002,08002,0800851.400
06 mar 20241,90002,02001,89002,01002,0100702.900
05 mar 20241,93002,03001,89001,91001,91002.674.900
04 mar 20241,85001,95001,75001,92001,9200802.200
01 mar 20241,80001,87001,77001,82001,8200723.100
29 feb 20241,86001,86401,78001,82001,8200505.700
28 feb 20241,80001,83001,78001,80001,8000287.400
27 feb 20241,70001,86001,66001,79001,79001.025.600
26 feb 20241,54001,69001,53001,68001,6800406.000
23 feb 20241,58001,58001,53001,54001,5400323.400
22 feb 20241,58001,59001,53001,57001,5700623.700
21 feb 20241,55001,59001,54001,57001,5700436.200
20 feb 20241,62001,66001,55501,57001,5700846.100
16 feb 20241,67001,71001,64001,65001,6500351.600
15 feb 20241,58001,68001,58001,67001,6700267.200
14 feb 20241,64001,64001,51001,58501,5850304.100
13 feb 20241,71001,72001,58001,59501,5950468.300
12 feb 20241,78001,86001,77501,78001,7800461.000
09 feb 20241,79001,84001,75001,78001,7800278.700
08 feb 20241,75001,78001,72401,78001,7800267.800
07 feb 20241,80001,80001,71501,76001,7600281.700
06 feb 20241,66001,78001,66001,77001,7700239.500
05 feb 20241,68001,71001,65501,67001,6700206.200
02 feb 20241,70001,73001,64001,71001,7100266.900
01 feb 20241,74001,74001,68001,72001,7200155.600
31 gen 20241,75001,82001,71001,72001,7200207.400
30 gen 20241,82001,83001,75001,75001,7500214.500
29 gen 20241,81001,87001,77501,82001,8200283.200
26 gen 20241,72001,81001,69001,77001,7700345.400
25 gen 20241,67001,70001,64001,69001,6900316.200
24 gen 20241,68001,69001,63101,68001,6800266.800
23 gen 20241,65001,68001,62501,64001,6400231.600
22 gen 20241,62001,68001,60001,64001,6400311.400
19 gen 20241,62001,64001,55001,61001,6100363.400
18 gen 20241,68001,70001,57001,61001,6100429.100
17 gen 20241,76001,76001,66001,69001,6900358.800
16 gen 20241,78001,78001,72401,75001,7500555.200
12 gen 20241,86001,89001,78001,79001,7900380.800
11 gen 20241,90001,90001,81501,82001,8200286.400
10 gen 20241,91001,93001,84501,90001,9000364.200
09 gen 20241,85001,92001,83001,90001,9000283.200
08 gen 20241,84001,90001,78001,88001,8800408.700
05 gen 20241,84001,85001,75501,83001,8300384.400
04 gen 20241,86001,91501,85001,88001,8800277.600
03 gen 20241,91001,92001,84001,89001,8900563.200
02 gen 20241,93001,99501,91001,94001,9400396.900
29 dic 20231,99002,00001,88001,94001,9400522.400
28 dic 20231,89001,99001,88001,97001,9700317.300
27 dic 20231,80001,90001,80001,89001,8900391.400
26 dic 20231,87001,92001,74001,80001,8000896.700
22 dic 20231,76001,88001,75001,82001,8200788.000
21 dic 20231,71001,75001,68001,75001,7500364.100
20 dic 20231,82001,83001,66001,67001,6700500.100
19 dic 20231,79001,84501,78501,80001,8000444.800
18 dic 20231,75001,84001,72001,76001,7600669.400
15 dic 20231,91001,91001,74001,75001,75001.137.400
14 dic 20231,83001,97501,77101,88001,8800660.300
13 dic 20231,69001,86501,66501,85001,8500730.600
12 dic 20231,66001,69001,59001,67001,6700312.100
11 dic 20231,71001,71001,64001,65001,6500567.100
08 dic 20231,70001,71501,65001,71001,7100273.000
07 dic 20231,65001,68501,64001,67001,6700180.500
*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...