Italia markets close in 2 hours 26 minutes

Alaunos Therapeutics, Inc. (TCRT)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,2900+0,0300 (+2,38%)
Alla chiusura: 04:00PM EDT
1,3500 +0,06 (+4,65%)
Dopo ore: 07:26PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20241,30001,34001,25001,29001,290020.300
30 apr 20241,30001,36001,21001,26001,260046.600
29 apr 20241,32001,40001,26001,33001,330045.400
26 apr 20241,15001,34001,13001,32001,320051.200
25 apr 20241,15001,20001,07001,16001,16009.300
24 apr 20241,18001,31001,17001,18001,180030.400
23 apr 20241,03001,23001,03001,20001,200046.800
22 apr 20241,19001,19000,98001,09001,090038.300
19 apr 20241,21001,26001,10001,12001,120049.700
18 apr 20241,25001,28001,20001,23001,230033.100
17 apr 20241,32001,39001,20001,24001,240044.100
16 apr 20241,38001,40001,25001,29001,290093.300
15 apr 20241,56001,57001,34001,40001,400068.100
12 apr 20241,64001,67001,55001,61001,610051.500
11 apr 20241,71001,74001,63001,67001,670058.800
10 apr 20241,70001,75001,67001,71001,710033.400
09 apr 20241,65001,76001,65001,73001,730045.000
08 apr 20241,65001,80001,65001,66001,660060.500
05 apr 20241,77001,80001,65001,71001,710025.600
04 apr 20241,82001,82001,73001,78001,780028.500
03 apr 20241,69001,85001,69001,82001,820033.200
02 apr 20241,74001,84001,69001,76001,760061.100
01 apr 20241,81001,89001,65001,75001,7500181.500
28 mar 20241,85001,88001,80001,81001,810070.200
27 mar 20241,88001,90001,82001,86001,860024.700
26 mar 20241,95001,98001,86001,89001,890027.800
25 mar 20241,81001,97001,80001,91001,910059.700
22 mar 20241,94001,95001,79001,86001,860061.800
21 mar 20241,77002,03001,76001,92001,9200124.100
20 mar 20241,77001,89001,68001,79001,790075.100
19 mar 20241,78001,90001,75001,80001,800052.300
18 mar 20241,72001,98001,71001,75001,750077.700
15 mar 20241,70001,78001,61001,71001,7100102.100
14 mar 20241,66001,67001,51001,64001,640085.200
13 mar 20241,64001,71001,63001,63001,630025.600
12 mar 20241,76001,80001,63001,65001,650049.800
11 mar 20241,90002,00001,74001,77001,770039.200
08 mar 20241,89002,00001,86001,90001,900035.900
07 mar 20241,90001,97001,84001,89001,890048.300
06 mar 20242,02002,02001,80001,88001,8800106.200
05 mar 20242,23002,25002,03002,07002,0700105.700
04 mar 20242,21002,28002,09002,20002,200059.700
01 mar 20242,08002,25002,08002,24002,240027.800
29 feb 20242,32002,32002,08002,09002,0900107.500
28 feb 20242,20002,60002,15002,35002,3500245.700
27 feb 20242,21002,33002,13002,16002,1600156.000
26 feb 20241,92002,29001,81002,24002,2400262.800
23 feb 20241,50002,00001,49001,93001,9300215.100
22 feb 20241,36001,50001,36001,50001,500047.500
21 feb 20241,51001,62001,34001,40001,400083.500
20 feb 20241,71001,72001,54001,54001,5400115.100
16 feb 20241,57001,73001,54001,71001,710079.900
15 feb 20241,86001,91001,57001,59001,5900211.000
14 feb 20241,91001,94001,80001,90001,900044.100
13 feb 20242,12002,13001,83001,84001,8400117.700
12 feb 20242,17002,23002,10002,13002,130047.000
09 feb 20242,33002,45002,11002,13002,130091.200
08 feb 20242,09002,40002,05002,34002,3400100.600
07 feb 20242,43002,48002,10002,11002,110090.200
06 feb 20242,31002,46002,22002,40002,4000117.700
05 feb 20242,20002,32002,01002,32002,3200175.600
02 feb 20242,01002,25002,01002,22002,2200264.700
01 feb 20242,31002,39001,90002,03002,0300376.100
01 feb 20241:15 Frazionamento azionario
31 gen 20242,25002,70002,25002,55002,5500170.313
30 gen 20242,25002,55002,25002,40002,400098.947
29 gen 20242,85002,85002,25002,40002,4000241.967
26 gen 20242,85002,85002,40002,70002,7000119.520
25 gen 20242,55003,15002,55002,70002,7000333.920
24 gen 20241,95003,30001,95002,85002,85001.177.980
23 gen 20241,95002,10001,80001,95001,9500238.613
22 gen 20241,80002,10001,80001,95001,9500109.773
19 gen 20241,95001,95001,65001,80001,8000140.900
18 gen 20241,95002,10001,80002,10002,100091.467
17 gen 20242,10002,25001,95001,95001,9500123.560
16 gen 20242,55002,55001,95002,25002,2500209.480
12 gen 20242,10002,70001,95002,40002,4000518.733
11 gen 20242,10002,10001,80002,10002,1000280.127
10 gen 20242,10002,10001,95002,10002,1000236.133
09 gen 20242,25002,40002,10002,25002,2500349.073
08 gen 20242,25002,55002,10002,25002,2500734.133
05 gen 20241,80002,85001,65001,95001,95002.673.193
04 gen 20241,20002,25001,20001,95001,95001.332.540
03 gen 20241,35001,35001,20001,20001,2000251.693
02 gen 20241,20001,35001,05001,35001,3500354.700
29 dic 20230,90001,20000,90001,05001,0500502.960
28 dic 20230,90001,05000,75001,05001,0500510.200
27 dic 20230,75000,90000,75000,90000,9000245.560
26 dic 20230,75000,75000,75000,75000,7500180.613
22 dic 20230,75000,75000,75000,75000,7500179.847
21 dic 20230,75000,75000,75000,75000,7500173.913
20 dic 20230,75000,75000,75000,75000,7500355.187
19 dic 20230,75000,75000,75000,75000,7500463.333
18 dic 20230,90000,90000,75000,90000,90005.565.580
15 dic 20230,75000,90000,75000,75000,7500353.307
14 dic 20230,75000,90000,75000,75000,7500500.053
13 dic 20230,90000,90000,60000,90000,9000271.520
12 dic 20230,75000,75000,60000,60000,6000206.927
11 dic 20230,90000,90000,75000,75000,7500235.427
08 dic 20230,90000,90000,90000,90000,9000138.747
*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...