Mercados españoles cerrados en 5 hrs 57 min

Endonovo Therapeutics, Inc. (ENDV)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,00120,0000 (0,00%)
Al cierre: 02:41PM EDT
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 20240,00120,00120,00120,00120,0012130.000
19 jul 20240,00130,00130,00120,00120,0012214.000
18 jul 20240,00110,00140,00110,00120,00121.915.000
17 jul 20240,00110,00110,00110,00110,00113000
16 jul 20240,00100,00110,00100,00110,0011244.200
15 jul 20240,00100,00100,00100,00100,0010100
12 jul 20240,00100,00110,00090,00100,0010523.600
11 jul 20240,00090,00090,00090,00090,0009310.700
10 jul 20240,00090,00090,00090,00090,0009-
09 jul 20240,00090,00090,00090,00090,0009-
08 jul 20240,00090,00090,00090,00090,0009-
05 jul 20240,00090,00090,00090,00090,0009-
03 jul 20240,00090,00090,00090,00090,0009-
02 jul 20240,00100,00110,00080,00090,000910.791.800
01 jul 20240,00110,00130,00110,00110,0011836.000
28 jun 20240,00110,00110,00110,00110,00111000
27 jun 20240,00110,00120,00110,00120,00125.066.300
26 jun 20240,00140,00140,00110,00110,0011588.000
25 jun 20240,00170,00170,00140,00150,0015577.100
24 jun 20240,00150,00150,00100,00150,00152.755.600
21 jun 20240,00150,00150,00100,00150,00152.580.600
20 jun 20240,00120,00150,00100,00150,00152.322.100
18 jun 20240,00090,00120,00090,00120,00122.219.900
17 jun 20240,00090,00090,00080,00090,000914.527.800
14 jun 20240,00100,00120,00080,00080,000813.817.000
13 jun 20240,00070,00120,00070,00090,000911.580.900
12 jun 20240,00080,00090,00080,00080,0008210.000
11 jun 20240,00090,00090,00090,00090,0009262.000
10 jun 20240,00090,00090,00080,00090,00092.382.300
07 jun 20240,00110,00110,00090,00100,0010231.000
06 jun 20240,00080,00110,00070,00110,00116.168.200
05 jun 20240,00100,00100,00100,00100,0010510.100
04 jun 20240,00100,00100,00090,00100,00106.050.000
03 jun 20240,00110,00110,00080,00090,00096.315.300
31 may 20240,00120,00120,00110,00110,00114.530.000
30 may 20240,00110,00180,00110,00120,001216.288.500
29 may 20240,00120,00120,00070,00100,00105.154.000
28 may 20240,00130,00130,00130,00130,0013-
24 may 20240,00130,00130,00130,00130,0013-
23 may 20240,00120,00140,00120,00130,0013185.000
22 may 20240,00100,00140,00100,00140,0014105.000
21 may 20240,00120,00140,00120,00140,001451.100
20 may 20240,00100,00120,00100,00110,00111.796.700
17 may 20240,00140,00140,00110,00110,0011895.800
16 may 20240,00180,00180,00160,00160,0016302.300
15 may 20240,00180,00180,00120,00160,00161.361.000
14 may 20240,00150,00150,00150,00150,0015464.300
13 may 20240,00150,00200,00150,00200,0020251.300
10 may 20240,00160,00240,00120,00150,001510.951.000
09 may 20240,00250,00250,00250,00250,002520.000
08 may 20240,00250,00250,00250,00250,0025-
07 may 20240,00220,00250,00160,00250,0025150.000
06 may 20240,00190,00220,00190,00220,002280.100
03 may 20240,00220,00250,00190,00250,002520.300
02 may 20240,00200,00200,00200,00200,0020200
01 may 20240,00220,00270,00150,00270,00271.861.100
30 abr 20240,00230,00250,00230,00250,002550.000
29 abr 20240,00250,00250,00210,00220,0022437.400
26 abr 20240,00260,00260,00250,00260,002612.800
25 abr 20240,00240,00240,00240,00240,0024100.000
24 abr 20240,00280,00280,00240,00250,0025390.600
23 abr 20240,00260,00260,00250,00250,0025153.000
22 abr 20240,00260,00260,00250,00250,002560.000
19 abr 20240,00270,00270,00260,00260,002645.400
18 abr 20240,00280,00290,00280,00280,002874.100
17 abr 20240,00290,00290,00240,00240,0024349.900
16 abr 20240,00320,00320,00320,00320,0032-
15 abr 20240,00330,00330,00270,00320,0032281.800
12 abr 20240,00270,00270,00270,00270,0027-
11 abr 20240,00300,00300,00260,00270,0027125.700
10 abr 20240,00320,00360,00260,00260,0026590.000
09 abr 20240,00290,00300,00260,00300,0030711.600
08 abr 20240,00320,00320,00320,00320,00325100
05 abr 20240,00290,00320,00290,00320,0032126.500
04 abr 20240,00210,00310,00210,00310,003191.500
03 abr 20240,00230,00260,00230,00260,0026576.700
02 abr 20240,00270,00300,00210,00210,00211.500.200
01 abr 20240,00330,00330,00230,00270,00273.902.400
28 mar 20240,00390,00580,00250,00310,003140.462.300
27 mar 20240,00220,00260,00200,00230,002310.001.900
26 mar 20240,00250,00250,00230,00230,00232.674.900
25 mar 20240,00370,00400,00300,00310,0031181.300
22 mar 20240,00220,00340,00220,00340,00345400
21 mar 20240,00300,00300,00230,00230,0023132.300
20 mar 20240,00300,00300,00300,00300,00303000
19 mar 20240,00340,00370,00300,00360,003640.800
18 mar 20240,00230,00370,00220,00230,00231.697.900
15 mar 20240,00290,00350,00290,00350,003529.500
14 mar 20240,00360,00360,00250,00250,0025222.100
13 mar 20240,00400,00420,00290,00290,002960.000
12 mar 20240,00440,00440,00360,00440,0044127.800
11 mar 20240,00440,00440,00440,00440,004464.300
08 mar 20240,00410,00410,00410,00410,0041200
07 mar 20240,00400,00420,00400,00420,004219.700
06 mar 20240,00340,00450,00340,00390,0039168.000
05 mar 20240,00340,00340,00340,00340,003433.800
04 mar 20240,00330,00370,00310,00330,0033106.800
01 mar 20240,00310,00360,00310,00330,003334.500
29 feb 20240,00350,00350,00350,00350,0035-
28 feb 20240,00300,00350,00290,00350,003543.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...