Italia markets close in 8 hours 25 minutes

SpringWorks Therapeutics, Inc. (SWTX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,84+0,15 (+0,32%)
Alla chiusura: 04:00PM EDT
47,90 +1,06 (+2,26%)
Dopo ore: 07:04PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202446,6848,2045,3546,8446,841.258.400
30 apr 202446,0748,0245,4746,6946,691.097.800
29 apr 202445,5247,2545,4746,4546,45795.600
26 apr 202444,0446,0443,4445,5345,53899.000
25 apr 202442,5945,1941,7544,2044,20999.800
24 apr 202443,9844,9343,0343,3843,38504.700
23 apr 202442,8846,4342,4844,0044,00867.300
22 apr 202440,8343,4240,1542,8942,89867.700
19 apr 202442,2943,8038,9040,1040,101.413.500
18 apr 202443,9344,3542,4242,4742,47807.100
17 apr 202443,6444,6243,1844,1144,11841.200
16 apr 202442,5043,4842,1643,4043,40528.900
15 apr 202442,8243,6342,1642,5142,51561.800
12 apr 202444,1244,2842,0042,7542,75657.000
11 apr 202444,0344,3343,1744,1144,11406.800
10 apr 202442,6743,6341,8943,5743,57863.400
09 apr 202444,0944,8643,7544,2244,22548.600
08 apr 202444,7245,2443,2744,0644,06451.800
05 apr 202444,2245,0543,3744,4944,49821.900
04 apr 202446,5747,3044,3744,5244,52865.700
03 apr 202445,5847,4145,2246,2246,22661.300
02 apr 202446,4546,8845,5346,2946,291.045.600
01 apr 202449,2549,3346,1647,6247,62941.200
28 mar 202450,1352,2049,1349,2249,221.263.200
27 mar 202449,4150,4948,8250,1050,10502.200
26 mar 202450,3150,3648,9749,2049,20445.100
25 mar 202450,6551,4948,8949,4349,43322.700
22 mar 202451,9352,0450,7250,7950,79462.700
21 mar 202450,6752,5250,5051,4651,46960.500
20 mar 202448,1350,3147,5150,2550,25561.100
19 mar 202448,2550,7448,0048,6948,691.979.600
18 mar 202450,3850,6348,3848,4348,431.158.900
15 mar 202448,9051,1248,9050,2850,281.460.400
14 mar 202450,1551,1748,9649,4849,48811.800
13 mar 202449,5051,5649,5051,2551,251.762.200
12 mar 202448,1950,4147,3249,7549,75627.000
11 mar 202451,0552,4748,1248,4448,44971.400
08 mar 202453,0053,9250,6451,0751,071.094.500
07 mar 202452,4353,0052,0352,5052,501.208.900
06 mar 202450,6252,5550,5052,4252,421.349.500
05 mar 202449,5050,9049,3850,3450,34770.100
04 mar 202451,2651,3249,0949,7549,75967.300
01 mar 202449,7152,0449,4751,0151,011.260.000
29 feb 202449,6850,2847,1049,2649,261.439.400
28 feb 202453,1153,5747,5548,6148,611.856.100
27 feb 202448,1452,8848,0352,0752,072.008.700
26 feb 202449,3249,4246,4548,4848,481.482.300
23 feb 202449,2749,9748,9949,1249,12456.800
22 feb 202448,3650,0148,3549,1149,111.111.900
21 feb 202448,2349,4447,0549,2249,22804.400
20 feb 202452,3652,3647,8648,8248,822.116.900
16 feb 202447,9453,7847,1152,3852,385.680.700
15 feb 202446,3148,9945,6048,0348,031.241.400
14 feb 202445,2746,6344,8546,5346,531.126.300
13 feb 202444,2947,2843,6744,7044,702.231.700
12 feb 202447,1148,1944,6245,9145,911.131.000
09 feb 202447,0448,5645,8346,9646,962.073.000
08 feb 202444,9746,6544,4946,4346,431.266.600
07 feb 202448,8349,9143,5144,7544,752.007.000
06 feb 202448,1049,4747,2649,0749,071.841.400
05 feb 202446,2949,9845,8548,0848,082.343.900
02 feb 202443,6747,1143,0246,1546,151.267.400
01 feb 202444,5545,2243,6544,5344,53706.900
31 gen 202443,7046,2043,3344,1344,13656.600
30 gen 202444,1844,5343,1743,8343,83611.400
29 gen 202442,2644,7141,2044,6044,60627.900
26 gen 202442,5343,3642,2342,3942,39568.900
25 gen 202442,3842,7641,4142,2442,24763.200
24 gen 202442,4742,6241,0441,1741,17460.800
23 gen 202441,2141,8040,4541,7841,78522.700
22 gen 202440,0341,0039,6540,4740,47902.900
19 gen 202439,6739,8938,4839,8439,84727.100
18 gen 202440,2840,3037,9539,5039,50741.800
17 gen 202440,1540,8839,5940,1840,18924.400
16 gen 202440,5841,7039,8640,6240,621.102.000
12 gen 202441,7642,9040,5740,9340,93567.500
11 gen 202441,2141,7139,7540,9040,90652.900
10 gen 202441,2341,9839,9941,1541,15939.500
09 gen 202440,8141,6440,1241,4241,421.453.300
08 gen 202437,3641,5537,0241,5341,531.508.400
05 gen 202437,7038,2936,6337,9637,961.426.300
04 gen 202439,1640,1838,3038,4038,401.423.600
03 gen 202436,6438,6735,7538,5638,561.435.300
02 gen 202436,1038,0535,6636,5036,50984.100
29 dic 202337,2437,5036,4836,5036,50670.000
28 dic 202337,1838,3236,5337,2437,241.094.500
27 dic 202336,3537,3635,8037,0437,04908.300
26 dic 202336,0036,5835,4436,1936,19897.900
22 dic 202334,0035,7233,9135,6335,631.685.100
21 dic 202332,7333,5232,1633,3933,391.063.100
20 dic 202332,5533,5631,8531,9731,971.409.200
19 dic 202333,2233,6832,4232,7932,791.220.100
18 dic 202334,0034,9232,7532,9032,901.067.000
15 dic 202335,0935,7833,3233,9933,992.024.100
14 dic 202335,7736,0334,4134,6834,681.192.200
13 dic 202333,1834,5832,4134,5634,561.861.400
12 dic 202331,0133,3230,2933,2733,271.517.500
11 dic 202331,2731,5630,0331,0031,001.608.000
08 dic 202330,3932,0930,0831,5031,501.325.300
07 dic 202329,3131,7829,3130,5030,502.931.200
*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...