Mercados españoles cerrados

Astria Therapeutics, Inc. (ATXS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,75-0,79 (-7,50%)
Al cierre: 04:00PM EDT
9,94 +0,19 (+1,95%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202410,4210,649,489,759,751.238.095
18 abr 202410,4510,8710,4310,5410,54319.200
17 abr 202411,1811,2910,4610,5510,55553.600
16 abr 202410,7911,3310,7611,1011,10461.200
15 abr 202410,8411,1210,5710,8910,89469.000
12 abr 202411,1211,3310,5010,8110,81588.100
11 abr 202411,2211,6211,0711,2611,26774.200
10 abr 202411,0111,2310,8011,1711,171.113.700
09 abr 202411,3511,7311,2011,4911,49962.300
08 abr 202411,3711,6411,1611,4011,40601.600
05 abr 202411,5511,7111,1311,2711,27891.500
04 abr 202412,1312,5611,5211,5411,54651.100
03 abr 202412,7012,7911,9912,1012,101.587.700
02 abr 202413,2613,3312,6112,8012,80856.700
01 abr 202414,0414,0413,2213,5113,51834.900
28 mar 202413,5614,7813,3814,0714,071.355.500
27 mar 202413,5513,8912,8313,6013,601.536.800
26 mar 202415,4415,4413,5013,5313,531.821.300
25 mar 202416,7516,9014,5114,7514,754.508.700
22 mar 202416,2416,2514,9215,1315,13539.600
21 mar 202415,8216,4314,9915,9915,991.395.300
20 mar 202416,6116,6214,1615,7215,721.876.300
19 mar 202415,8016,8015,6916,6916,691.829.700
18 mar 202415,4016,2015,0815,6115,611.691.700
15 mar 202414,6216,0414,6215,4615,465.990.400
14 mar 202414,9215,1814,0614,6114,61798.600
13 mar 202414,4015,1614,1915,0015,00569.500
12 mar 202414,5315,0114,1814,4814,48762.100
11 mar 202414,3914,9914,2214,5314,53757.500
08 mar 202414,8815,2713,9514,3514,35827.100
07 mar 202414,8215,4014,3114,6014,601.124.900
06 mar 202414,0614,8813,8014,7014,70570.400
05 mar 202413,5914,2612,5113,8513,851.313.400
04 mar 202415,0815,1514,0714,2614,26606.200
01 mar 202414,3015,4514,1314,9814,98852.000
29 feb 202415,2515,5013,9514,2214,22623.200
28 feb 202413,8415,0613,8414,9314,93930.800
27 feb 202414,2514,7713,8013,9813,98734.800
26 feb 202413,1014,1712,9414,1114,11613.000
23 feb 202412,5912,9512,2512,8912,89508.900
22 feb 202412,9813,5712,5212,6212,62715.500
21 feb 202413,9914,1012,9012,9812,98684.300
20 feb 202413,8614,3013,5213,9513,95532.300
16 feb 202414,1914,1913,4513,9713,97335.200
15 feb 202414,1014,3913,7914,2014,20409.800
14 feb 202414,6314,7413,6613,9113,91603.900
13 feb 202414,5014,7614,0614,3514,35562.100
12 feb 202415,0015,5614,6914,9814,98661.900
09 feb 202415,3715,6014,6915,0015,00481.600
08 feb 202414,9615,6514,4515,2615,26474.800
07 feb 202414,7715,0013,8714,7914,79677.400
06 feb 202414,9415,4114,0114,8914,891.249.700
05 feb 202412,6614,3712,6614,0114,01938.600
02 feb 202413,3213,7812,6613,1013,10783.000
01 feb 202413,0014,0512,1213,5613,561.017.600
31 ene 202412,9813,8012,5013,0313,031.310.200
30 ene 202413,1013,5512,1012,8912,892.138.300
29 ene 202410,8012,1910,2312,0912,091.216.200
26 ene 20249,9011,089,5510,7510,751.765.200
25 ene 20248,629,887,949,859,851.247.600
24 ene 20248,808,808,398,508,50375.500
23 ene 20248,959,018,408,608,60549.200
22 ene 20247,778,907,708,888,881.133.200
19 ene 20247,137,756,957,737,73312.600
18 ene 20247,657,657,107,117,11248.500
17 ene 20247,307,606,997,567,56291.300
16 ene 20246,967,446,947,367,36284.700
12 ene 20247,747,826,916,996,99962.600
11 ene 20247,397,767,327,627,62183.800
10 ene 20247,888,207,397,467,46322.800
09 ene 20247,918,097,717,927,92241.300
08 ene 20247,708,187,417,967,96407.500
05 ene 20246,947,806,587,727,724.128.800
04 ene 20247,457,456,897,027,02273.100
03 ene 20247,777,877,237,277,27255.500
02 ene 20247,558,197,327,797,79247.700
29 dic 20238,118,117,677,687,68257.000
28 dic 20237,858,447,548,068,06401.500
27 dic 20237,567,937,307,867,86450.000
26 dic 20236,937,756,937,507,50624.500
22 dic 20236,296,876,206,796,791.789.500
21 dic 20236,106,285,946,236,234.895.900
20 dic 20236,116,376,046,056,05194.100
19 dic 20235,956,225,886,176,17229.400
18 dic 20236,326,325,845,945,94284.500
15 dic 20236,126,385,846,256,251.678.800
14 dic 20235,966,205,806,126,12437.400
13 dic 20235,366,025,225,865,86654.900
12 dic 20235,165,404,975,345,34265.500
11 dic 20235,385,385,065,155,15194.300
08 dic 20235,695,755,345,395,39410.400
07 dic 20235,445,755,305,695,69534.000
06 dic 20234,965,444,875,375,37589.900
05 dic 20234,795,014,754,954,95637.200
04 dic 20234,804,864,674,794,79417.200
01 dic 20234,684,804,514,754,75310.200
30 nov 20234,694,794,504,654,65254.800
29 nov 20234,664,764,604,634,63147.500
28 nov 20234,704,704,544,594,59133.100
27 nov 20234,654,774,434,714,71203.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...