Italia markets open in 4 hours 40 minutes

TransMedics Group, Inc. (TMDX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,44+6,84 (+5,82%)
Alla chiusura: 04:00PM EDT
123,78 -0,66 (-0,53%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024117,78124,52116,00124,44124,441.399.400
01 mag 2024110,00124,18105,46117,60117,604.941.000
30 apr 202496,0097,8093,0094,1394,131.241.500
29 apr 202492,5097,5391,0097,2597,251.259.500
26 apr 202490,0092,9089,9992,0892,08635.600
25 apr 202487,7689,5086,4089,2589,25444.300
24 apr 202490,6890,9786,5888,8888,88537.900
23 apr 202486,5590,7086,3090,6090,60591.200
22 apr 202484,0186,7283,1386,5186,51600.600
19 apr 202486,6888,7582,8784,1684,16957.600
18 apr 202488,8090,1585,8487,2487,24692.300
17 apr 202493,9795,7086,0087,8687,86998.300
16 apr 202492,0095,0090,0993,3193,31849.000
15 apr 202492,2794,1890,5391,8291,82720.300
12 apr 202493,5594,0790,7591,8291,82679.900
11 apr 202495,6596,0992,9093,9593,95672.800
10 apr 202490,4997,7889,5095,6595,651.392.900
09 apr 202491,2993,7489,3193,2493,241.243.700
08 apr 202485,1790,0383,1989,9389,931.033.700
05 apr 202476,9085,2876,4385,0485,041.117.800
04 apr 202475,1584,0875,1577,2077,201.318.700
03 apr 202472,1380,4372,0775,3575,351.130.100
02 apr 202472,1072,7970,3472,6272,62551.800
01 apr 202474,0174,7072,0373,4373,43503.600
28 mar 202476,0878,7973,8973,9473,94877.700
27 mar 202475,5077,2273,8874,1274,12596.000
26 mar 202472,2775,0471,0874,4974,49813.400
25 mar 202470,8971,6969,4371,0771,07708.600
22 mar 202473,1173,3169,8270,8670,86993.200
21 mar 202475,4077,9372,9173,9873,98638.500
20 mar 202473,9775,6472,8174,7874,78467.800
19 mar 202473,0774,8072,4673,5873,58573.900
18 mar 202476,8977,1573,8974,1674,16852.000
15 mar 202477,4077,8574,8175,9475,94916.600
14 mar 202482,2782,4478,5678,8278,82797.100
13 mar 202483,9886,7082,2582,3682,36371.400
12 mar 202482,1585,7381,7084,7084,70548.500
11 mar 202483,8583,9380,8982,0382,03594.100
08 mar 202487,6390,2183,7083,7583,75720.800
07 mar 202485,0087,8984,3186,7586,75373.800
06 mar 202483,8286,0083,5084,0284,02354.100
05 mar 202486,6287,1982,4082,4082,40505.200
04 mar 202482,8087,3281,1386,9886,98987.300
01 mar 202482,8785,9781,0182,7282,72908.300
29 feb 202484,5085,2378,0981,6081,601.295.300
28 feb 202488,4388,4381,3882,0082,001.373.600
27 feb 202490,4692,6382,9688,7188,712.900.400
26 feb 202482,0082,0172,0877,7477,742.794.300
23 feb 202485,0086,6183,0083,1483,14636.700
22 feb 202486,9988,2784,6184,8184,81784.300
21 feb 202487,7488,0685,4786,9986,99439.900
20 feb 202488,4890,9288,1688,6188,61497.400
16 feb 202488,7690,0787,4089,9389,93473.900
15 feb 202490,0090,1187,0989,4689,46541.400
14 feb 202487,0590,2086,7989,4389,43373.400
13 feb 202485,0087,8982,8485,5185,51333.000
12 feb 202488,3689,3285,9087,9987,99465.400
09 feb 202489,9890,0888,4088,6688,66297.300
08 feb 202487,7989,3485,2489,2089,20300.800
07 feb 202487,6490,6386,0088,1688,16398.900
06 feb 202486,5187,8485,5186,6886,68386.300
05 feb 202487,1487,5885,4886,5686,56351.200
02 feb 202486,5388,3283,9388,2088,20378.500
01 feb 202485,4588,8183,6488,5488,54372.500
31 gen 202486,6688,6185,4685,7785,77481.700
30 gen 202487,6688,4786,5887,0987,09205.300
29 gen 202485,4889,6185,1488,6888,68379.300
26 gen 202486,3087,6685,7486,4586,45310.800
25 gen 202485,8986,9784,6085,5885,58449.900
24 gen 202485,7785,7782,4883,8583,85289.200
23 gen 202489,4490,2884,8984,9384,93444.500
22 gen 202482,1888,3782,1888,1188,11567.100
19 gen 202480,6582,2779,1982,1882,18491.200
18 gen 202479,9180,6678,4280,2780,27284.600
17 gen 202477,2678,7575,6678,6678,66328.200
16 gen 202480,6582,0778,7679,2979,29341.600
12 gen 202483,6385,1981,1681,4581,45438.100
11 gen 202483,6383,9081,2282,5882,58302.300
10 gen 202485,7087,1481,9683,8083,80679.800
09 gen 202478,5186,6777,8185,6985,691.088.900
08 gen 202474,2079,3373,5079,2979,29474.400
05 gen 202474,9175,2773,1973,8973,89538.900
04 gen 202474,7477,6274,6975,0875,08422.100
03 gen 202475,8877,3973,8374,8774,87920.200
02 gen 202477,0779,5076,0476,8076,80337.700
29 dic 202381,0482,0078,3278,9378,93321.400
28 dic 202380,4181,1679,8981,0881,08194.800
27 dic 202380,8181,7979,9580,5480,54221.200
26 dic 202378,8582,3978,7580,6980,69328.700
22 dic 202379,5680,5477,8578,5978,59372.200
21 dic 202379,2180,8878,6878,8178,81416.200
20 dic 202377,7579,9976,8377,2377,23408.400
19 dic 202377,9479,6176,9078,2378,23420.600
18 dic 202377,6777,7175,1876,8776,87335.600
15 dic 202379,4480,0777,3077,5077,50646.800
14 dic 202379,3681,9478,7179,0079,00730.400
13 dic 202373,4876,7871,4876,4976,49376.800
12 dic 202372,4373,7571,1173,1973,19248.400
11 dic 202372,5272,7368,8471,9371,93584.100
08 dic 202374,8576,0172,1772,9072,90579.100
*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...