Mercados españoles cerrados

CG Oncology, Inc. (CGON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,43-0,68 (-2,12%)
Al cierre: 04:00PM EDT
31,43 0,00 (0,00%)
Después del cierre: 04:56PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202432,1132,9431,0431,4331,431.979.200
20 jun 202433,9035,2631,9332,1132,11892.600
18 jun 202433,7335,2033,5333,8933,89425.800
17 jun 202434,5734,9132,9733,7333,73805.600
14 jun 202434,4635,2133,7534,6634,66501.900
13 jun 202435,4036,2334,5134,8134,81360.500
12 jun 202436,1636,9834,8435,5135,51581.300
11 jun 202434,7135,7734,0835,2035,20284.200
10 jun 202434,6336,0333,6035,2235,22342.400
07 jun 202434,6935,6534,0034,9034,90410.600
06 jun 202435,9835,9833,3434,9034,90710.700
05 jun 202435,5236,4834,8336,0036,00576.700
04 jun 202436,0437,0035,0035,2635,26631.500
03 jun 202432,8437,1432,8436,0236,02770.900
31 may 202432,7634,4131,8132,5832,581.534.000
30 may 202433,0135,1232,9734,2934,29572.200
29 may 202431,9432,5031,0032,4032,40393.000
28 may 202432,9934,6231,6732,4332,43776.600
24 may 202430,0033,5230,0032,7132,71888.900
23 may 202431,3332,1229,3029,9929,991.385.800
22 may 202429,0630,8328,5830,8130,81520.200
21 may 202429,5729,6028,0128,9728,97595.900
20 may 202429,6230,4928,4829,7329,73334.300
17 may 202431,6931,6929,2729,9829,98603.200
16 may 202428,0131,9627,5930,9730,97882.000
15 may 202427,8928,7026,5528,0128,01910.300
14 may 202427,8029,5026,9127,3227,321.448.000
13 may 202429,0029,2825,7725,8425,84948.600
10 may 202430,0130,2528,2028,5028,50762.400
09 may 202432,8933,3230,0230,0230,02694.100
08 may 202433,5333,7530,9232,4332,43702.900
07 may 202436,3836,7833,6433,9533,95822.300
06 may 202437,0137,7434,0335,1035,101.455.300
03 may 202440,2546,9930,2236,2736,272.443.200
02 may 202441,1642,5638,4939,5039,50639.000
01 may 202440,5141,6838,5940,6240,62266.500
30 abr 202442,7443,6839,6740,1940,19934.200
29 abr 202441,2043,9840,0643,3243,32436.100
26 abr 202436,9341,2136,4941,0041,00819.600
25 abr 202435,7836,2834,3936,2036,20183.700
24 abr 202436,2937,0835,8636,0536,05292.400
23 abr 202433,5537,3333,5536,3136,31422.600
22 abr 202435,4036,0033,3933,5433,54278.100
19 abr 202435,0136,4134,3735,3435,34197.500
18 abr 202436,2937,0534,9035,3235,32211.600
17 abr 202436,5737,1735,6836,4136,41305.800
16 abr 202437,0637,6335,6236,4736,47216.600
15 abr 202439,4339,7436,9037,6437,64370.800
12 abr 202439,7840,1138,7439,7539,75660.300
11 abr 202438,6440,0738,0639,8539,85220.300
10 abr 202438,0038,5637,2938,5038,50596.600
09 abr 202439,3339,9638,8139,0239,02238.400
08 abr 202438,7140,3538,1039,1539,15339.100
05 abr 202437,5339,0137,4638,4638,46181.200
04 abr 202438,6539,5137,4837,7537,75359.000
03 abr 202440,2540,3738,0038,3938,39283.500
02 abr 202442,1142,4340,2440,5040,50396.000
01 abr 202443,8244,2642,3542,7642,76484.000
28 mar 202440,9645,2140,8143,9043,90747.500
27 mar 202441,2541,6640,2241,0041,00295.000
26 mar 202440,6841,3640,0740,8740,87425.500
25 mar 202440,4541,7339,8440,7640,76284.200
22 mar 202441,5741,7439,6140,5040,50800.200
21 mar 202439,2442,1138,4141,1241,12619.700
20 mar 202438,9040,1638,0239,0539,05432.800
19 mar 202438,1541,1538,1339,7039,70678.000
18 mar 202438,0039,0137,6538,1138,11449.300
15 mar 202437,7039,5737,0638,5238,524.981.400
14 mar 202439,9039,9036,7437,2037,20729.500
13 mar 202435,6939,8635,4639,7939,79622.300
12 mar 202435,0135,6734,4735,6735,67828.200
11 mar 202435,0437,4033,9135,0035,00915.900
08 mar 202439,6039,9932,6535,5135,511.416.800
07 mar 202442,6844,3639,4339,8639,86430.300
06 mar 202442,2143,1041,0142,7942,79441.100
05 mar 202442,5043,3540,7141,4941,49528.900
04 mar 202443,9245,3341,9243,0943,09602.400
01 mar 202445,7746,5342,3943,9843,98459.100
29 feb 202444,5447,7844,2144,7144,71423.600
28 feb 202446,1847,7643,8144,4044,40326.700
27 feb 202446,2146,9544,8146,3546,35227.800
26 feb 202443,4046,7243,4046,0146,01299.900
23 feb 202446,4448,0542,1243,6143,61400.000
22 feb 202445,6447,3144,8546,1746,17332.100
21 feb 202444,6746,9843,5145,2845,28473.900
20 feb 202447,5048,6044,1344,3744,37491.200
16 feb 202448,2650,2347,4247,9347,93361.300
15 feb 202444,3948,0043,5347,4647,46494.800
14 feb 202445,2147,2942,8243,4243,42384.300
13 feb 202442,8046,6042,8044,1844,18522.300
12 feb 202441,5747,2441,5743,7443,74661.100
09 feb 202439,0243,7638,6841,5741,57575.700
08 feb 202441,5044,9138,7539,0239,02657.300
07 feb 202437,1541,8537,1540,5240,52759.700
06 feb 202437,8340,3536,6937,0337,03639.500
05 feb 202435,6938,0135,6937,4237,42189.900
02 feb 202438,0038,7635,8135,8135,81394.200
01 feb 202437,1440,6836,1137,9537,95544.600
31 ene 202435,0039,2435,0037,2637,262.688.900
30 ene 202435,6839,7035,5236,5036,501.192.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...