Mercados españoles cerrados

Greenwich LifeSciences, Inc. (GLSI)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,75-0,26 (-1,86%)
Al cierre: 04:00PM EDT
14,03 +0,28 (+2,04%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,0514,6913,4213,7513,7530.100
09 may 202413,8214,2813,5814,0114,0133.800
08 may 202413,4614,2313,2313,6713,6739.900
07 may 202413,8314,3913,5013,6313,6334.300
06 may 202414,4414,5913,6913,8713,8719.000
03 may 202414,4914,6113,9314,3914,3935.800
02 may 202414,0114,5213,6413,9913,9924.200
01 may 202412,2614,7512,2614,0014,0063.100
30 abr 202412,5112,9112,2512,4212,4216.200
29 abr 202413,0113,3512,4912,6012,6023.700
26 abr 202412,5713,2912,3013,1213,1227.900
25 abr 202412,4312,9311,9912,3412,3430.900
24 abr 202413,1313,1812,3612,6212,6228.700
23 abr 202412,5913,3812,4013,1413,1435.900
22 abr 202412,2013,2511,3812,6912,6973.600
19 abr 202412,7513,1812,0212,0712,0730.700
18 abr 202412,8614,1412,6812,8912,8942.400
17 abr 202414,4214,5112,5113,0513,0534.800
16 abr 202413,7814,7013,7814,4214,4216.700
15 abr 202415,8515,8513,7814,2614,2663.500
12 abr 202415,7916,3215,1115,6515,6534.800
11 abr 202416,0916,1515,5316,0616,0626.800
10 abr 202416,4716,8515,1015,8315,8340.100
09 abr 202416,3617,3516,2816,6316,6335.300
08 abr 202417,4317,5816,2316,4516,4539.700
05 abr 202417,7517,9817,0217,3817,3831.700
04 abr 202417,9718,2717,5617,9517,9538.200
03 abr 202417,7818,4417,5917,7217,7232.800
02 abr 202418,4118,4117,3517,4917,4939.200
01 abr 202420,4320,4317,6019,0419,0443.400
28 mar 202420,2120,5519,7119,9419,9427.800
27 mar 202420,5421,4419,8620,0020,0039.300
26 mar 202419,9020,8819,4520,3220,3242.800
25 mar 202419,8019,9119,2619,4519,4522.700
22 mar 202419,2420,3519,1019,6219,6251.300
21 mar 202418,4419,5017,8718,9218,9230.900
20 mar 202416,2418,3816,1418,3818,3854.300
19 mar 202417,1017,3816,5016,9516,9532.000
18 mar 202417,4917,7416,9317,0317,0317.700
15 mar 202416,3117,5016,2517,5017,5035.300
14 mar 202418,5518,6116,3116,5116,5177.900
13 mar 202420,3320,4918,0018,2018,2068.500
12 mar 202418,2820,7518,0019,1319,13226.000
11 mar 202415,3518,5015,3517,6817,68114.600
08 mar 202416,4917,5714,8215,3515,3563.900
07 mar 202414,0517,2014,0216,4916,49158.800
06 mar 202412,6113,7512,6113,7513,7545.000
05 mar 202412,8212,8211,8112,5712,5722.200
04 mar 202413,0013,2012,2912,9612,9634.800
01 mar 202412,2013,0012,0613,0013,0037.000
29 feb 202412,0712,3211,2012,1612,1646.600
28 feb 202412,4312,5611,7612,0812,0837.200
27 feb 202413,1113,1112,0512,5012,5063.800
26 feb 202413,1313,1311,2412,0812,0886.000
23 feb 202413,5013,9012,5112,9312,9364.800
22 feb 202413,2015,2612,6213,4013,40117.600
21 feb 202412,7413,2311,5513,1613,1660.400
20 feb 202411,4013,4411,4012,9412,9490.800
16 feb 202411,9711,9710,6511,2411,2446.700
15 feb 202410,1111,609,9111,6011,60102.700
14 feb 20248,9413,838,7010,2010,20331.000
13 feb 20248,948,948,158,318,3128.400
12 feb 20248,338,998,338,778,7725.300
09 feb 20248,668,668,318,458,4520.000
08 feb 20248,438,668,268,488,4816.200
07 feb 20248,988,988,458,478,4723.900
06 feb 20248,999,168,368,658,6521.600
05 feb 20248,549,188,008,908,9037.600
02 feb 20248,718,858,458,748,7433.900
01 feb 20248,739,108,608,898,8923.000
31 ene 20248,949,048,628,648,6421.800
30 ene 20249,109,108,758,878,8720.000
29 ene 20248,909,198,569,149,1419.600
26 ene 20248,639,098,608,728,7224.000
25 ene 20248,518,878,198,828,8220.200
24 ene 20248,518,988,518,598,5916.700
23 ene 20249,159,248,228,688,6823.300
22 ene 20249,069,378,909,159,157600
19 ene 20248,959,138,679,139,139400
18 ene 20249,119,118,518,798,7932.300
17 ene 20249,249,528,768,968,9619.600
16 ene 20249,179,889,179,429,4214.200
12 ene 20249,129,559,029,269,2625.900
11 ene 20249,9810,349,229,249,2421.900
10 ene 202410,2110,449,879,889,8821.800
09 ene 20249,9310,479,8110,2710,2723.300
08 ene 20249,629,849,209,699,6912.200
05 ene 202410,2310,439,709,709,7069.300
04 ene 202410,5810,7910,0610,4210,4212.800
03 ene 202410,7610,9710,2110,5010,5020.800
02 ene 202410,5511,0010,5510,8010,808900
29 dic 202310,6910,8110,3010,5210,5224.100
28 dic 202310,9011,2410,7210,7810,7817.800
27 dic 202311,1011,2010,7211,0111,0113.300
26 dic 202310,9611,1410,7111,1211,1212.300
22 dic 202310,7511,1610,6810,7110,7113.800
21 dic 202310,5310,9710,5310,8810,888300
20 dic 202310,2711,1110,2710,6210,6226.400
19 dic 202310,2110,7310,2010,2710,2714.900
18 dic 202311,2911,2910,1110,1610,1622.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...