Mercados españoles cerrados

Erasca, Inc. (ERAS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9700+0,1200 (+6,49%)
Al cierre: 04:00PM EDT
1,9800 +0,01 (+0,51%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,02002,05001,84001,97001,970011.030.700
16 may 20241,88001,91001,81001,85001,8500410.800
15 may 20241,93001,97001,88001,89001,8900414.300
14 may 20242,01002,01001,81001,86001,8600318.300
13 may 20241,88001,97001,86001,90001,9000357.300
10 may 20241,97002,00001,81001,85001,8500867.200
09 may 20242,14002,15501,95001,96001,9600493.900
08 may 20242,18002,18002,10002,15002,1500412.100
07 may 20242,22002,27502,16502,18002,1800770.400
06 may 20242,16002,21002,10002,21002,2100450.100
03 may 20242,22002,23002,11002,14002,1400261.800
02 may 20242,11002,17002,03002,15002,1500594.700
01 may 20242,02002,15001,99002,09002,0900655.100
30 abr 20242,01002,06001,95002,01002,0100399.200
29 abr 20241,92002,06501,89002,04002,0400601.000
26 abr 20241,90001,91001,84001,89001,8900255.600
25 abr 20241,85001,89001,81001,88001,8800466.400
24 abr 20241,95001,95001,86001,88001,8800533.500
23 abr 20241,85001,97401,85001,93001,9300443.600
22 abr 20241,79001,88001,79001,85001,8500326.300
19 abr 20241,77001,82001,74001,79001,7900570.200
18 abr 20241,82001,87001,76001,79001,7900651.100
17 abr 20241,93001,96001,84001,84001,8400578.600
16 abr 20242,00002,09001,90501,93001,9300734.900
15 abr 20242,11002,13001,97002,00002,0000740.300
12 abr 20242,27002,27502,08202,11002,1100584.100
11 abr 20242,22002,31002,22002,29002,2900620.800
10 abr 20242,23002,36002,19002,22002,2200875.300
09 abr 20242,25002,44002,22602,26002,26001.234.200
08 abr 20242,11002,24802,08002,24002,24001.107.700
05 abr 20242,08002,12002,04002,10002,1000869.800
04 abr 20242,16002,24002,08002,09002,0900442.500
03 abr 20242,16002,21002,07002,17002,1700494.900
02 abr 20242,08002,25002,05002,15002,15001.070.700
01 abr 20242,08002,24501,99002,16002,16001.270.500
28 mar 20242,42002,58802,03002,06002,06001.900.200
27 mar 20241,99002,08001,96002,06002,0600289.500
26 mar 20242,10002,13001,98001,98001,9800325.000
25 mar 20242,21002,22002,06002,07002,0700339.900
22 mar 20242,15002,18002,13002,15002,1500466.400
21 mar 20242,17002,19002,08002,15002,1500455.800
20 mar 20242,11002,11001,99002,10002,1000311.100
19 mar 20242,03002,10502,03002,05002,0500369.300
18 mar 20242,21002,24002,05002,05002,0500459.300
15 mar 20242,06002,19502,06002,14002,1400852.800
14 mar 20242,19002,20502,07002,08002,0800568.200
13 mar 20242,13002,27002,13002,22002,2200607.400
12 mar 20242,26002,26002,10002,14002,1400359.300
11 mar 20242,43002,43002,21002,24002,2400505.300
08 mar 20242,20002,36502,16002,28002,2800873.200
07 mar 20242,26002,27702,15002,15002,1500596.700
06 mar 20242,28002,29502,16002,22002,2200638.200
05 mar 20242,35002,37002,24002,27002,2700761.500
04 mar 20242,58002,58002,29002,35002,3500976.200
01 mar 20242,39002,63002,33002,55002,55001.473.800
29 feb 20242,38002,50002,33002,38002,38002.571.200
28 feb 20242,41002,65502,25002,35002,35001.597.700
27 feb 20242,42002,61502,40402,46002,46001.623.000
26 feb 20242,35002,58002,30002,40002,40003.058.400
23 feb 20241,98002,44001,98002,32002,32002.930.200
22 feb 20241,91002,02001,88001,98001,9800672.800
21 feb 20241,94002,02001,89001,92001,9200738.100
20 feb 20242,00002,11001,95001,97001,97001.155.800
16 feb 20241,80002,02001,80002,01002,01001.270.100
15 feb 20241,73001,79501,71001,79001,7900530.900
14 feb 20241,72001,75501,68501,73001,7300338.100
13 feb 20241,77001,77001,66001,67001,6700684.600
12 feb 20241,81001,89001,80001,83001,8300474.800
09 feb 20241,77001,86001,76001,84001,8400492.200
08 feb 20241,70001,77001,70001,76001,7600468.400
07 feb 20241,74001,75001,69001,70001,7000365.800
06 feb 20241,70001,76001,69001,74001,7400360.600
05 feb 20241,70001,72001,64001,70001,7000444.500
02 feb 20241,70001,73001,65001,70001,7000503.900
01 feb 20241,67001,76001,64001,72001,7200904.100
31 ene 20241,75001,81001,66001,67001,6700731.000
30 ene 20241,80001,80001,70001,73001,7300457.300
29 ene 20241,69001,82001,66001,81001,8100429.100
26 ene 20241,72001,76001,68001,69001,6900409.000
25 ene 20241,76001,76001,68001,73001,7300560.700
24 ene 20241,74001,79001,68001,69001,6900465.000
23 ene 20241,75001,87001,71001,72001,7200400.000
22 ene 20241,75001,77601,67001,75001,7500680.100
19 ene 20241,79001,80001,69001,70001,70001.103.800
18 ene 20241,82001,82001,77001,78001,7800701.000
17 ene 20241,80001,84001,78001,82001,8200666.600
16 ene 20241,91001,91001,83001,84001,8400730.100
12 ene 20241,95002,04001,92001,93001,9300449.000
11 ene 20242,09002,09001,94001,95001,9500582.800
10 ene 20242,09002,15002,06002,09002,0900462.000
09 ene 20242,10002,14002,01002,11002,1100854.900
08 ene 20241,99002,19001,98002,16002,16001.002.600
05 ene 20242,07002,07001,90002,04002,0400998.100
04 ene 20242,10002,23002,07002,16002,1600763.600
03 ene 20242,15002,17002,05002,10002,1000797.900
02 ene 20242,15002,25002,10002,17002,17001.003.000
29 dic 20232,19002,22002,10002,13002,1300838.300
28 dic 20232,15002,20002,11002,20002,2000936.700
27 dic 20232,17002,22002,02002,15002,15001.335.900
26 dic 20232,11002,22002,11002,17002,1700708.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...