Italia markets closed

VYNE Therapeutics Inc. (VYNE)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,6200+0,1200 (+4,80%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,54002,76822,53002,62002,620034.681
02 mag 20242,53002,53002,40002,50002,500029.200
01 mag 20242,50002,57002,50002,53002,530083.600
30 apr 20242,61002,61002,40002,52002,520039.400
29 apr 20242,54002,63002,53002,63002,630019.300
26 apr 20242,53002,57502,42002,50002,500015.900
25 apr 20242,52002,80002,41002,47002,470077.500
24 apr 20242,40002,73102,29502,57002,5700384.800
23 apr 20242,31002,36002,24002,32002,320030.300
22 apr 20242,24002,43002,24002,35002,350027.700
19 apr 20242,26002,34002,25002,25002,250019.000
18 apr 20242,39002,39002,25002,30002,300011.100
17 apr 20242,33302,50002,33302,40002,400031.300
16 apr 20242,50002,50002,38002,42002,420033.000
15 apr 20242,85002,85002,43002,57002,570058.500
12 apr 20242,93002,93002,68802,77002,770028.600
11 apr 20242,67003,02002,56003,00003,0000104.600
10 apr 20242,70002,84002,55002,68002,680060.800
09 apr 20242,75502,80002,69002,76002,760028.400
08 apr 20242,78002,81602,65002,74002,740071.400
05 apr 20242,86002,97002,76002,83002,830075.900
04 apr 20243,06003,11002,81002,84002,8400430.400
03 apr 20243,00003,10002,99003,10003,100053.600
02 apr 20243,14003,14002,91403,02003,0200128.700
01 apr 20243,13003,17003,01003,08003,0800195.700
28 mar 20242,98003,09002,86003,07003,0700308.500
27 mar 20242,85003,08002,80002,96002,9600288.400
26 mar 20242,58002,85002,38002,83002,8300128.300
25 mar 20242,46003,16002,20002,47002,47001.167.600
22 mar 20242,33002,42002,19902,42002,420069.000
21 mar 20242,18002,33002,15002,33002,330068.900
20 mar 20242,10002,18002,05402,18002,180016.300
19 mar 20241,92002,18401,90002,09002,090042.800
18 mar 20242,01002,02501,92001,92001,920074.200
15 mar 20242,09002,09002,00002,01002,010039.200
14 mar 20242,09002,14702,02002,06002,060069.600
13 mar 20242,16002,16002,02002,06002,060052.800
12 mar 20242,14002,14001,97002,10002,100081.200
11 mar 20242,23002,23002,07002,14002,140049.300
08 mar 20242,33002,33002,18002,24502,245066.200
07 mar 20242,36002,39302,25002,32002,3200121.700
06 mar 20242,27002,38502,21002,35002,3500107.200
05 mar 20242,23002,28002,16002,25002,250059.400
04 mar 20242,10002,31002,10002,28002,280073.300
01 mar 20242,22002,25002,11002,22002,220091.000
29 feb 20242,33002,36602,16002,23002,230089.700
28 feb 20242,39002,40002,26002,33002,330070.900
27 feb 20242,34002,38002,29502,37002,3700143.000
26 feb 20242,30002,40002,27002,35002,3500106.800
23 feb 20242,28002,32402,14002,26002,260081.400
22 feb 20242,17002,21002,10002,17002,170038.300
21 feb 20242,22002,22002,11002,17002,170036.200
20 feb 20242,27002,33002,16002,23002,230076.400
16 feb 20242,15002,28002,15002,27002,270050.100
15 feb 20242,06002,25002,02002,16002,160074.800
14 feb 20242,03002,07001,98002,07002,070027.800
13 feb 20242,03002,07001,93002,01002,010055.300
12 feb 20242,10002,14002,06002,07002,070044.800
09 feb 20242,10002,16202,09002,14002,140051.000
08 feb 20242,18002,18002,06002,14002,140052.300
07 feb 20242,13002,15002,02002,15002,150037.800
06 feb 20242,14002,20002,05002,11002,110055.900
05 feb 20241,94002,28001,86002,10002,1000315.900
02 feb 20241,78001,90001,77001,90001,9000146.100
01 feb 20241,71001,83001,71001,82001,820070.000
31 gen 20241,78001,80001,67001,71001,710087.000
30 gen 20241,80001,80001,73501,79001,790046.200
29 gen 20241,85001,85001,72001,80001,800087.000
26 gen 20241,74001,83001,74001,81001,8100156.100
25 gen 20241,81001,84001,68001,78001,780066.000
24 gen 20241,94001,94001,78001,81001,810064.700
23 gen 20241,93001,93001,86001,91001,910032.900
22 gen 20241,80001,96001,79001,91001,910048.400
19 gen 20241,92001,92001,71001,78001,780054.500
18 gen 20241,98001,98001,81001,87001,870076.700
17 gen 20242,01002,06001,85401,99001,990070.200
16 gen 20242,06002,10301,99002,03002,030066.400
12 gen 20242,14002,18602,02002,06002,060047.100
11 gen 20242,24002,28302,02002,12002,120073.600
10 gen 20242,27002,38002,19502,24002,2400282.300
09 gen 20242,28002,32902,22002,27002,270042.900
08 gen 20242,16002,30002,01002,28002,2800677.100
05 gen 20242,14002,29002,00002,16002,1600620.000
04 gen 20242,31002,34002,03002,16002,1600533.500
03 gen 20242,26002,32002,20502,31002,310043.500
02 gen 20242,40002,51002,26002,28002,280085.500
29 dic 20232,47002,58002,26002,33002,330094.200
28 dic 20232,49002,58002,47002,50002,500040.200
27 dic 20232,58002,65002,38002,56002,560063.400
26 dic 20232,63002,68402,46002,51002,510055.500
22 dic 20232,58002,67702,52502,60002,600033.300
21 dic 20232,68002,68002,43002,54002,540056.300
20 dic 20232,59002,64002,42502,60002,600072.700
19 dic 20232,53002,60502,41002,49002,490034.300
18 dic 20232,95002,95002,51002,54002,540072.900
15 dic 20232,84003,05002,66002,74002,7400475.600
14 dic 20232,69002,89002,63002,77002,770066.700
13 dic 20232,55002,78002,50002,70002,700054.900
12 dic 20232,56002,68002,34002,58002,5800106.500
11 dic 20233,00003,00002,61002,63002,630075.700
*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...