Mercados españoles cerrados

Bright Minds Biosciences Inc. (DRUG)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0846-0,0054 (-0,50%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,08501,08501,08501,08501,0850400
27 jun 20241,08001,10001,04001,08501,085012.400
26 jun 20241,06001,10100,97201,04901,04907600
25 jun 20241,08101,17201,07701,07701,07703400
24 jun 20241,03001,03300,96001,02001,020011.100
21 jun 20241,07001,07001,03001,05001,05003900
20 jun 20241,06001,06001,04001,05001,05001500
18 jun 20241,05001,05001,01101,04001,04003500
17 jun 20241,04001,07001,03001,03001,03003500
14 jun 20241,08001,08000,99001,05001,05007700
13 jun 20241,00001,09301,00001,09301,093015.600
12 jun 20241,02201,10601,02201,08001,08004000
11 jun 20241,11001,12501,07001,08001,08009500
10 jun 20241,13601,14801,09301,10501,105010.200
07 jun 20241,09401,18001,09401,12001,120022.700
06 jun 20241,05001,13001,05001,08001,08007900
05 jun 20241,18001,18000,99001,12001,120034.500
04 jun 20241,19001,19001,13001,17001,17008800
03 jun 20241,23001,23001,16001,20001,20007500
31 may 20241,19001,22001,10601,21001,210010.600
30 may 20241,21001,22001,15001,15001,15004400
29 may 20241,24001,24001,10001,15001,15007800
28 may 20241,12001,28001,10001,26201,262066.900
24 may 20241,10001,14501,10001,10301,10302500
23 may 20241,11001,16001,11001,12901,12905800
22 may 20241,12001,19001,11101,13001,130013.700
21 may 20241,09001,24001,09001,22001,220028.500
20 may 20241,10001,12001,06001,09001,09004900
17 may 20241,10801,12001,05001,10001,100011.200
16 may 20241,10001,11001,02001,06001,060013.600
15 may 20241,08001,12001,01001,08501,085024.200
14 may 20241,05001,14001,05001,07001,070016.700
13 may 20241,01201,10001,01201,10001,10005000
10 may 20241,16401,16401,06001,06001,06003100
09 may 20241,10001,12401,06201,10501,10506100
08 may 20241,06001,11701,02001,11701,11702300
07 may 20241,06001,07001,04001,06001,060019.800
06 may 20241,02001,06001,02001,02001,02002500
03 may 20241,02001,06000,98000,99000,990024.400
02 may 20241,01001,05000,99801,04601,046035.600
01 may 20240,96001,13000,96001,04001,040048.300
30 abr 20241,09001,12600,93000,96500,965054.100
29 abr 20241,13001,13001,07001,08501,085011.200
26 abr 20241,10101,13001,05001,10001,10006500
25 abr 20241,10001,11001,08001,09001,090013.100
24 abr 20241,13001,19701,09001,09001,09003200
23 abr 20241,12801,19501,11001,12001,12003500
22 abr 20241,11001,23001,11001,12001,120018.100
19 abr 20241,14001,16601,11001,12001,12006000
18 abr 20241,19001,21001,12001,18001,18006700
17 abr 20241,11001,22001,11001,14001,140018.100
16 abr 20241,32101,32101,13001,14001,140013.000
15 abr 20241,30001,30001,20001,23001,23002300
12 abr 20241,27001,29001,20001,27001,270011.200
11 abr 20241,25001,28001,20001,26001,260020.300
10 abr 20241,20001,29001,20001,22001,22002700
09 abr 20241,20001,28001,20001,28001,280013.500
08 abr 20241,22001,29001,20001,21001,21006500
05 abr 20241,25001,30001,11001,17001,170030.700
04 abr 20241,32001,37901,28001,30001,300039.300
03 abr 20241,38001,41001,28001,28001,280036.200
02 abr 20241,40001,45001,30501,38001,380061.100
01 abr 20241,22001,38001,21001,38001,380043.500
28 mar 20241,19001,20001,16001,20001,20004300
27 mar 20241,17001,17001,13001,17001,170024.100
26 mar 20241,20201,20201,09001,13001,130038.200
25 mar 20241,21001,23001,14001,21001,210014.300
22 mar 20241,24501,24501,14101,23001,230042.900
21 mar 20241,31001,31001,19001,23001,230028.100
20 mar 20241,23001,30301,18001,30301,303043.400
19 mar 20241,26001,26001,20001,22001,220016.900
18 mar 20241,28001,30001,27001,27901,27907600
15 mar 20241,36001,37001,25001,30001,300021.200
14 mar 20241,43001,46701,30001,30001,300023.700
13 mar 20241,49901,57901,44001,46001,460041.000
12 mar 20241,53001,58701,49001,57001,57007900
11 mar 20241,50001,67001,49001,50001,500017.700
08 mar 20241,63001,73001,44001,56001,560027.700
07 mar 20241,57501,76001,56001,68001,680082.900
06 mar 20241,58001,82001,55601,57001,570037.300
05 mar 20241,66001,70501,57001,60001,600012.200
04 mar 20241,76001,79701,62201,71001,710012.400
01 mar 20241,85001,85001,76001,76001,760012.000
29 feb 20241,86001,95001,80001,80001,80001800
28 feb 20241,84901,90001,76001,81101,811021.700
27 feb 20241,97001,97001,72001,85001,850020.600
26 feb 20241,84001,92701,82001,86001,86008700
23 feb 20241,90001,99001,83001,88001,880024.900
22 feb 20241,94002,18001,90001,92001,920052.200
21 feb 20241,84001,95001,83001,86501,865014.300
20 feb 20241,89002,09001,87001,87001,870029.400
16 feb 20241,90402,04001,88001,95001,950016.600
15 feb 20241,88201,96001,84001,96001,96005600
14 feb 20241,93502,00001,84001,95501,955022.300
13 feb 20241,98002,04001,89101,93001,930016.100
12 feb 20241,91502,02001,85001,90001,900047.000
09 feb 20241,88002,02201,88001,91001,910021.800
08 feb 20242,00002,03001,90001,90001,900020.600
07 feb 20242,13002,13001,98302,01002,01006200
06 feb 20242,05002,18001,84002,04002,040066.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...