Mercados españoles cerrados en 7 hrs 40 min

Endonovo Therapeutics, Inc. (ENDV)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,0010-0,0003 (-23,08%)
Al cierre: 03:47PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 feb 20240,00300,00350,00300,00350,003512.300
26 feb 20240,00290,00330,00290,00300,0030320.800
23 feb 20240,00360,00360,00360,00360,0036-
22 feb 20240,00390,00390,00260,00360,003611.000
21 feb 20240,00330,00430,00250,00430,004365.200
20 feb 20240,00400,00400,00400,00400,0040-
16 feb 20240,00370,00440,00370,00400,004035.500
15 feb 20240,00370,00440,00370,00440,00446400
14 feb 20240,00460,00460,00460,00460,0046-
13 feb 20240,00460,00460,00460,00460,00468400
12 feb 20240,00400,00460,00380,00410,0041127.200
09 feb 20240,00210,00350,00210,00330,0033372.000
08 feb 20240,00240,00260,00210,00210,0021375.900
07 feb 20240,00400,00440,00100,00230,00238.001.000
06 feb 20240,00500,00600,00350,00400,00401.332.200
05 feb 20240,00500,00600,00500,00600,00608600
02 feb 20240,00550,00600,00500,00600,006065.600
01 feb 20240,00480,00480,00470,00470,0047900
31 ene 20240,00600,00610,00500,00600,0060133.800
30 ene 20240,00550,00640,00550,00640,006415.100
29 ene 20240,00600,00640,00330,00500,0050422.200
26 ene 20240,00700,00700,00590,00620,0062883.600
25 ene 20240,00740,00740,00630,00670,0067502.000
24 ene 20240,00860,00860,00660,00680,0068653.700
23 ene 20240,00930,00930,00710,00710,0071311.600
22 ene 20240,00930,00930,00850,00930,0093149.200
19 ene 20240,00900,00900,00850,00890,008971.500
18 ene 20240,00950,00950,00950,00950,0095-
17 ene 20240,00950,00950,00920,00950,009528.300
16 ene 20240,01040,01040,00850,00850,008554.000
12 ene 20240,01080,01200,00950,00980,009833.300
11 ene 20240,00820,00900,00820,00900,009019.600
10 ene 20240,00720,00760,00720,00760,007623.300
09 ene 20240,00720,00720,00700,00700,007014.900
08 ene 20240,00850,00850,00660,00720,0072866.200
05 ene 20240,01100,01340,00680,00850,0085382.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...