Italia markets close in 2 hours 55 minutes

Sanara MedTech Inc. (SMTI)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,44+1,43 (+4,61%)
Alla chiusura: 04:00PM EDT
32,44 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202431,8333,8331,0032,4432,4425.214
02 mag 202432,0732,0731,0131,0131,018.100
01 mag 202431,5432,1931,1831,2331,237.400
30 apr 202431,8632,4831,1031,8431,8419.500
29 apr 202433,7433,7431,8832,4332,438.300
26 apr 202432,8232,8232,0032,3532,357.800
25 apr 202431,5332,8231,5332,2132,2114.300
24 apr 202432,8533,1532,5032,5032,505.300
23 apr 202432,9033,6532,0332,6032,6011.800
22 apr 202433,9933,9931,7732,9032,9012.000
19 apr 202433,2934,6732,7233,7933,7910.700
18 apr 202431,5135,0031,5134,0134,0124.200
17 apr 202432,5532,6431,5331,6031,609.600
16 apr 202432,1032,6431,0631,6531,6511.200
15 apr 202433,4733,4732,0532,2532,259.100
12 apr 202432,9033,7432,9033,5233,5211.900
11 apr 202433,1233,1732,6032,9532,9514.000
10 apr 202433,0633,4032,4433,0133,018.800
09 apr 202434,0034,0032,8533,4133,4122.400
08 apr 202434,0035,3733,8034,0034,0028.200
05 apr 202434,0434,2933,8933,9333,9314.400
04 apr 202435,5035,9034,1934,1934,199.800
03 apr 202435,0035,2834,5134,8334,8321.200
02 apr 202435,8936,0434,7935,2135,2115.000
01 apr 202436,0636,9836,0636,4536,453.400
28 mar 202437,0037,2536,5737,0037,007.900
27 mar 202435,9537,3535,7337,3037,3013.400
26 mar 202436,7537,3536,5036,7536,7517.200
25 mar 202436,6837,4235,5836,2536,2526.600
22 mar 202438,0538,0937,2237,4137,415.400
21 mar 202437,3038,0037,2437,7237,7210.400
20 mar 202437,5837,8537,0637,6937,6911.000
19 mar 202437,0037,8436,8837,2437,2412.700
18 mar 202437,3837,4136,2736,4136,4110.600
15 mar 202436,2237,2936,2237,0037,0018.600
14 mar 202436,7537,0136,3636,3636,3611.000
13 mar 202437,2537,6237,2537,3037,307.800
12 mar 202437,0037,5836,7836,8536,8511.300
11 mar 202436,2237,3036,2236,5036,509.700
08 mar 202437,5137,9036,4136,5236,526.100
07 mar 202436,7838,0536,4936,8336,8328.000
06 mar 202437,5037,5036,5036,7936,7928.100
05 mar 202439,9839,9837,0037,1737,1727.200
04 mar 202438,4539,1437,9438,4938,4917.000
01 mar 202438,0038,9938,0038,9638,962.900
29 feb 202438,4138,6937,6638,0438,045.000
28 feb 202438,0038,0037,6137,6137,612.600
27 feb 202436,1438,4936,1438,4938,4913.500
26 feb 202438,5838,5835,0036,8836,8819.400
23 feb 202438,1538,7837,3037,9737,978.100
22 feb 202437,4038,0036,5637,9737,979.800
21 feb 202437,9838,4036,9837,5537,554.700
20 feb 202438,5039,3137,5037,7037,7016.800
16 feb 202439,5140,5139,0139,0139,017.000
15 feb 202438,3740,1637,3240,0240,0213.700
14 feb 202435,2738,3935,2738,1538,1510.600
13 feb 202437,0637,0735,0135,1235,1218.100
12 feb 202440,0240,7537,0137,9237,9219.200
09 feb 202440,0440,0437,5139,4839,487.400
08 feb 202439,9140,5139,6540,2040,208.900
07 feb 202438,0038,9937,4138,6338,636.800
06 feb 202436,2637,5936,0636,6036,608.300
05 feb 202434,3035,5034,3034,9734,9711.900
02 feb 202433,5235,0033,5234,3034,3017.400
01 feb 202434,1135,0033,1933,7233,7240.100
31 gen 202435,9336,0033,8033,8033,8019.100
30 gen 202435,8035,8035,7435,7435,742.400
29 gen 202435,0037,0635,0037,0637,0625.300
26 gen 202435,0035,8534,5534,8434,8412.600
25 gen 202435,0436,0035,0035,0135,0113.000
24 gen 202435,7736,0034,5235,0035,0011.300
23 gen 202435,1135,5634,9735,1135,1111.200
22 gen 202436,6037,0035,0635,3135,3125.300
19 gen 202437,0037,0035,0036,8936,8919.500
18 gen 202437,5037,5036,8136,9136,9111.000
17 gen 202437,5437,7737,2037,7537,757.300
16 gen 202439,3540,0037,9837,9837,987.200
12 gen 202439,4640,0038,8338,8338,835.800
11 gen 202438,6538,9738,6538,7538,754.400
10 gen 202439,8639,8639,3039,5139,515.300
09 gen 202440,0441,6039,5339,5339,5312.100
08 gen 202440,0041,9039,8840,7940,7910.400
05 gen 202438,2240,8838,2240,0840,0820.200
04 gen 202438,9539,5237,6038,8438,8427.000
03 gen 202441,2643,2538,7638,8638,8618.100
02 gen 202440,4841,9640,4840,9440,947.800
29 dic 202341,7642,2041,1041,1041,1012.200
28 dic 202339,4142,4339,2441,6041,6034.800
27 dic 202340,0041,3639,0241,2941,2912.900
26 dic 202337,8041,0036,9140,1140,1115.500
22 dic 202339,0039,1037,5438,2738,2711.400
21 dic 202339,3539,6337,8939,1039,1013.200
20 dic 202340,0040,0038,5239,4039,4011.200
19 dic 202337,9639,8037,7238,9038,9016.400
18 dic 202337,0038,4736,8937,6137,616.000
15 dic 202338,6238,6436,3737,4937,4941.400
14 dic 202339,9939,9937,5038,3038,3012.900
13 dic 202335,0039,4935,0039,4939,4920.300
12 dic 202336,9936,9934,5535,0035,0014.100
11 dic 202335,6037,3135,4536,7436,7412.800
*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...