Mercados españoles cerrados

ARCA biopharma, Inc. (ABIO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5800+0,1000 (+2,87%)
Al cierre: 04:00PM EDT
3,5400 -0,04 (-1,12%)
Después del cierre: 05:25PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243,68003,68003,50003,58003,580085.300
25 abr 20243,64003,66003,41003,48003,480054.200
24 abr 20243,64003,73003,60003,63003,630097.800
23 abr 20243,48003,75003,45003,65003,6500211.800
22 abr 20243,30003,48003,30003,45003,4500294.900
19 abr 20243,26003,42003,21003,40003,4000922.500
18 abr 20243,19003,32003,13003,25003,2500219.400
17 abr 20243,24003,31003,12003,21003,210095.000
16 abr 20243,17003,31003,13003,27003,2700295.000
15 abr 20243,25003,27003,15003,18003,1800134.500
12 abr 20243,29003,31003,15003,23003,2300351.200
11 abr 20243,11003,27003,10003,25003,2500153.800
10 abr 20243,13003,19003,01003,14003,1400212.900
09 abr 20243,00003,33002,98003,13003,1300572.700
08 abr 20243,06003,10002,95003,00003,0000602.900
05 abr 20242,96003,18002,95003,09003,0900586.200
04 abr 20242,99003,14002,90003,08003,08002.762.200
03 abr 20242,91003,88002,88003,25003,250080.810.500
02 abr 20241,75001,75001,69001,71001,710012.600
01 abr 20241,78001,78001,75001,75001,750015.400
28 mar 20241,76001,77001,73001,76001,76009000
27 mar 20241,69001,75001,69001,75001,75007300
26 mar 20241,70001,73001,69001,71001,710028.600
25 mar 20241,78001,78001,71001,73001,730040.400
22 mar 20241,78001,78001,75001,77001,770011.200
21 mar 20241,76001,80001,71001,78001,780050.400
20 mar 20241,74001,75001,70001,75001,75005600
19 mar 20241,73001,74001,65001,74001,740058.100
18 mar 20241,70001,72001,68001,72001,720039.800
15 mar 20241,73001,73001,68001,69001,690046.800
14 mar 20241,70001,70001,66001,70001,700059.600
13 mar 20241,67001,69001,66001,69001,690019.300
12 mar 20241,60001,67001,60001,66001,660030.600
11 mar 20241,61001,65001,60001,65001,650013.100
08 mar 20241,65001,65001,58001,64001,640015.900
07 mar 20241,65001,71001,61001,63001,630033.100
06 mar 20241,68001,69001,66001,66001,66008300
05 mar 20241,67001,68001,62001,67001,670047.800
04 mar 20241,75001,75001,62001,68001,680020.600
01 mar 20241,66001,69001,63001,67001,67009800
29 feb 20241,65001,68001,61001,65001,650011.500
28 feb 20241,69001,72001,65001,67001,670022.000
27 feb 20241,62001,69001,62001,69001,690026.300
26 feb 20241,61001,68001,61001,65001,650014.700
23 feb 20241,65001,65001,61001,63001,63004600
22 feb 20241,63001,64001,60001,63001,630012.000
21 feb 20241,63001,66001,57001,63001,630064.700
20 feb 20241,67001,67001,62001,64001,640012.400
16 feb 20241,67001,67001,62001,67001,670016.700
15 feb 20241,64001,65001,60001,65001,650013.600
14 feb 20241,60001,64001,60001,64001,640025.000
13 feb 20241,65001,65001,60001,60001,600042.400
12 feb 20241,68001,68001,66001,66001,660013.300
09 feb 20241,66001,68001,65001,66001,660020.000
08 feb 20241,63001,69001,63001,65001,650051.000
07 feb 20241,58001,65001,58001,60001,600017.400
06 feb 20241,61001,61001,58001,59001,590030.200
05 feb 20241,61001,62001,60001,60001,600013.300
02 feb 20241,57001,65001,57001,62001,620042.500
01 feb 20241,60001,61001,57001,58001,580022.500
31 ene 20241,62001,67001,57001,59001,590057.300
30 ene 20241,69001,70001,63001,64001,640016.500
29 ene 20241,69001,72001,68001,70001,700019.100
26 ene 20241,66001,75001,65001,69001,690052.600
25 ene 20241,59001,65001,58001,64001,640041.100
24 ene 20241,58001,59001,57001,59001,590013.300
23 ene 20241,59001,60001,57001,58001,580023.400
22 ene 20241,60001,62001,57001,61001,610017.200
19 ene 20241,59001,62001,56001,61001,610041.800
18 ene 20241,61001,62001,58001,61001,610030.100
17 ene 20241,61001,63001,61001,62001,620011.400
16 ene 20241,61001,65001,61001,61001,610025.600
12 ene 20241,64001,66001,62001,63001,630010.800
11 ene 20241,64001,70001,63001,63001,630021.800
10 ene 20241,68001,68001,64001,68001,680022.600
09 ene 20241,64001,71001,62001,68001,680076.100
08 ene 20241,64001,64001,61001,64001,640015.400
05 ene 20241,64001,65001,62001,63001,630011.900
04 ene 20241,65001,67001,63001,64001,640027.500
03 ene 20241,66001,67001,65001,65001,650035.300
02 ene 20241,70001,71001,65001,68001,680030.400
29 dic 20231,71001,75001,66001,70001,700047.800
28 dic 20231,69001,73001,68001,71001,710024.500
27 dic 20231,70001,73001,61001,70001,7000126.100
26 dic 20231,73001,73001,70001,70001,700025.600
22 dic 20231,71001,72001,67001,71001,710033.100
21 dic 20231,72001,72001,71001,71001,710013.700
20 dic 20231,74001,75001,71001,72001,720017.900
19 dic 20231,73001,78001,71001,77001,770038.200
18 dic 20231,75001,77001,72001,75001,750025.100
15 dic 20231,81001,81001,75001,75001,750025.500
14 dic 20231,76001,84001,76001,79001,790032.100
13 dic 20231,83001,83001,76001,78001,780017.400
12 dic 20231,80001,82001,79001,80001,800012.200
11 dic 20231,78001,81001,77001,81001,810011.700
08 dic 20231,80001,82001,80001,81001,810013.400
07 dic 20231,85001,85001,82001,82001,820022.100
06 dic 20231,78001,85001,78001,83001,83009300
05 dic 20231,80001,87001,80001,84001,840013.100
04 dic 20231,88001,88001,78001,84001,840019.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...