Mercados españoles cerrados en 38 mins

Finch Therapeutics Group, Inc. (FNCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4400-0,3400 (-12,23%)
A partir del 10:51AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242,48002,63002,31002,44002,440058.638
23 abr 20242,45003,08002,38002,78902,7890514.900
22 abr 20242,23002,40002,09502,31002,310025.100
19 abr 20242,29002,29002,16002,24002,240029.900
18 abr 20242,36002,41902,07802,36002,360026.200
17 abr 20243,13003,13002,35002,52002,5200128.700
16 abr 20242,11003,37002,11003,10003,1000706.300
15 abr 20242,15002,34001,97002,24502,245019.900
12 abr 20242,40902,40901,86002,03002,030033.100
11 abr 20242,45002,45002,23002,35002,350020.600
10 abr 20242,44702,49002,44702,45002,45001700
09 abr 20242,21002,53002,14002,45502,455024.000
08 abr 20242,14002,32002,14002,20002,200024.500
05 abr 20242,36002,39502,16002,20102,201016.500
04 abr 20242,47002,53002,15002,29002,290020.200
03 abr 20242,45002,49002,35002,40002,400017.900
02 abr 20242,50002,54002,32002,46002,46006900
01 abr 20242,59002,59902,50002,55002,55004000
28 mar 20242,80002,86002,48002,60002,600015.800
27 mar 20243,16003,16002,64002,89402,89403400
26 mar 20242,61902,66002,50002,64502,64502400
25 mar 20242,80502,81002,68002,70002,70005200
22 mar 20242,63802,80002,55002,57002,57005500
21 mar 20242,79002,79002,61002,61002,61008600
20 mar 20242,79002,79002,67002,74002,74005200
19 mar 20242,51002,86002,51002,79002,79002300
18 mar 20242,65002,80002,55002,72002,720015.200
15 mar 20242,45002,55502,45002,55502,55504200
14 mar 20242,52002,64102,46002,50002,500012.000
13 mar 20242,67002,80502,42002,56002,560026.400
12 mar 20243,10003,10002,62002,69002,690076.200
11 mar 20242,59004,46002,51003,41803,4180394.400
08 mar 20242,51002,51002,37002,50002,50001200
07 mar 20242,50002,51002,37002,45002,45005600
06 mar 20242,40002,51802,40002,49902,49903000
05 mar 20242,65002,65502,35002,50002,50004800
04 mar 20242,78002,84002,63002,64002,640012.400
01 mar 20242,68002,89002,62002,72002,720019.900
29 feb 20242,60202,70002,48002,70002,70002600
28 feb 20242,55002,72002,38002,60502,60506000
27 feb 20242,43002,68002,38002,53702,53705900
26 feb 20242,55002,70002,42002,53902,539016.400
23 feb 20242,26002,53002,26002,42002,42007300
22 feb 20242,42002,53502,25002,31002,310015.700
21 feb 20242,42002,50002,42002,48002,48001200
20 feb 20242,50002,67002,41002,50002,500020.900
16 feb 20242,41002,65002,31002,50002,500014.900
15 feb 20242,41002,64702,19002,50002,500019.400
14 feb 20242,20002,57902,20002,34002,340010.700
13 feb 20242,42002,67002,35002,53502,535012.300
12 feb 20242,56002,71002,56002,63302,63301300
09 feb 20242,64002,64002,49602,55002,55004600
08 feb 20242,56002,59002,48002,59002,59003500
07 feb 20242,76002,82002,57002,65002,65005200
06 feb 20242,61002,80602,49002,79002,790027.700
05 feb 20242,52002,66502,52002,56002,56006000
02 feb 20242,72002,95002,51002,68502,685020.000
01 feb 20242,95002,95002,68202,70002,70004900
31 ene 20242,70002,98202,70002,75002,75002100
30 ene 20242,82002,98002,80902,93402,93403500
29 ene 20242,95002,96502,90002,93702,93704400
26 ene 20243,13203,13202,85002,90002,90006000
25 ene 20242,81503,20002,81503,08503,08505000
24 ene 20242,82602,89002,68002,83002,830013.900
23 ene 20242,99002,99002,85002,95802,9580900
22 ene 20243,24003,24002,80002,91002,91004200
19 ene 20242,97002,97002,77702,85002,850016.100
18 ene 20242,93503,01802,93503,00603,0060600
17 ene 20243,06003,07002,91003,00003,000015.600
16 ene 20243,08003,11503,06003,07003,070011.600
12 ene 20243,06003,27003,04903,11003,11003600
11 ene 20243,10003,16003,06003,09003,090015.400
10 ene 20243,31003,31003,07003,20003,20008000
09 ene 20243,50003,62903,04003,29603,296036.300
08 ene 20243,66003,77003,40003,50003,500026.700
05 ene 20243,42003,64003,42003,45003,450029.100
04 ene 20243,48003,79003,40003,46003,460023.600
03 ene 20243,70003,72503,40003,45003,450021.400
02 ene 20243,65003,88003,30103,82003,820012.600
29 dic 20233,84003,96403,30203,61003,610027.800
28 dic 20233,53004,41003,53003,84003,840051.700
27 dic 20233,56003,71703,46003,54003,54005500
26 dic 20233,46003,61003,43003,53003,530019.800
22 dic 20233,07003,60003,07003,56003,560019.500
21 dic 20232,99003,30002,99003,13003,130040.000
20 dic 20233,40003,40002,97002,97002,9700243.300
19 dic 20233,40003,73703,27003,50003,5000101.900
18 dic 20233,56003,71003,10003,55003,5500182.100
15 dic 20233,27003,82603,15003,44003,4400145.100
14 dic 20233,35003,54003,15003,40003,400013.100
13 dic 20233,30003,52002,96003,35003,350027.800
12 dic 20233,59003,59003,23003,27203,272043.800
11 dic 20233,67103,81003,51003,60003,60006300
08 dic 20233,93004,13003,40003,84003,840033.000
07 dic 20234,05004,12003,91003,95003,95004100
06 dic 20233,94004,19003,89004,18004,180014.100
05 dic 20234,04004,23003,90004,12004,12008100
04 dic 20234,78005,00003,98004,01004,010019.600
01 dic 20234,73005,70004,31004,49004,4900106.500
30 nov 20233,93505,00003,93504,19004,190060.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...