Mercados españoles cerrados

Indaptus Therapeutics, Inc. (INDP)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0262-0,1438 (-6,63%)
Al cierre: 04:00PM EDT
2,1600 +0,13 (+6,60%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,26002,28002,00002,02622,026220.322
30 abr 20242,14002,22702,14002,17002,17004800
29 abr 20242,25002,25002,06002,12202,12207700
26 abr 20242,22002,22002,04902,11002,11008100
25 abr 20242,31002,32302,15002,18002,180029.200
24 abr 20242,45002,67002,25502,35002,350049.600
23 abr 20242,68002,68002,47002,49002,49007400
22 abr 20242,39502,48002,39402,44002,44004200
19 abr 20242,49002,55502,34002,36002,360010.600
18 abr 20242,58002,63002,45002,52002,520027.000
17 abr 20242,74002,74002,35002,66002,660025.100
16 abr 20242,69002,79002,69002,79002,79007400
15 abr 20242,95002,95002,52002,61702,617055.000
12 abr 20242,74002,87002,71102,77002,770054.000
11 abr 20242,54002,75002,45002,75002,750094.000
10 abr 20242,48002,54002,31002,52002,520020.100
09 abr 20242,44002,46002,32002,46002,460010.300
08 abr 20242,47002,47002,31102,38502,385013.300
05 abr 20242,25002,48002,25002,44002,440025.100
04 abr 20242,20002,29002,09002,25002,25009200
03 abr 20242,27502,29502,25002,25002,250011.200
02 abr 20242,33302,34002,25502,34002,34006800
01 abr 20242,36002,52002,29102,30002,300030.500
28 mar 20242,39002,42002,03002,24002,240057.000
27 mar 20242,80002,80002,40002,49002,490057.500
26 mar 20242,47002,93002,47002,80002,8000133.600
25 mar 20242,15002,61002,15002,48002,480084.100
22 mar 20242,23002,35002,20002,32002,320013.800
21 mar 20242,29002,40002,21002,27002,270020.300
20 mar 20242,12002,44402,12002,32002,3200113.900
19 mar 20241,96002,09001,96002,05002,05007300
18 mar 20241,95002,10001,93001,93001,930030.400
15 mar 20241,91002,01001,87001,87001,870029.700
14 mar 20241,94002,03001,91001,91001,91006600
13 mar 20242,01002,06001,94002,00002,000028.900
12 mar 20242,09002,11201,96002,07002,070028.900
11 mar 20242,00002,13701,99002,02002,020026.800
08 mar 20241,89002,17001,86502,15002,150041.700
07 mar 20241,84001,90001,81001,89001,890015.800
06 mar 20242,11002,16001,67001,95001,9500237.800
05 mar 20242,31002,55002,06002,19002,1900171.100
04 mar 20242,32002,60002,12002,36002,36003.379.800
01 mar 20242,20002,20002,00002,09002,090025.900
29 feb 20242,07002,57002,07002,20002,2000196.900
28 feb 20241,94701,98001,94001,98001,980023.700
27 feb 20241,90001,94001,81001,94001,940012.900
26 feb 20241,72001,96801,72001,92001,920027.700
23 feb 20241,93001,93001,78001,82001,820020.900
22 feb 20241,78001,98001,71501,91001,910086.200
21 feb 20241,62001,77201,61101,70001,70006400
20 feb 20241,62001,75001,62001,70001,70007400
16 feb 20241,70501,76001,60001,63001,630013.600
15 feb 20241,75001,76001,69001,72601,72609000
14 feb 20241,62501,68001,61101,68001,68002300
13 feb 20241,67001,76001,56001,66801,668011.400
12 feb 20241,64001,71001,64001,69001,69006900
09 feb 20241,61001,73001,61001,70001,70002500
08 feb 20241,70001,74001,70001,70001,70002600
07 feb 20241,66001,79001,66001,70001,70001900
06 feb 20241,78001,78001,59001,75001,75009400
05 feb 20241,74001,80001,65001,76001,760010.800
02 feb 20241,69001,73001,63001,70001,70005900
01 feb 20241,65001,74301,63001,71001,71003200
31 ene 20241,67001,80001,61001,65001,65009300
30 ene 20241,69001,69001,67001,67001,67001100
29 ene 20241,70001,78001,60201,68601,68605700
26 ene 20241,66001,72001,65001,66001,66004900
25 ene 20241,78001,78001,65001,71901,71902000
24 ene 20241,73501,73501,72601,72601,72601100
23 ene 20241,80001,80001,71001,71001,71002700
22 ene 20241,71001,83401,71001,74001,74008600
19 ene 20241,71001,80001,70001,80001,80004500
18 ene 20241,76001,76001,71001,74501,74502100
17 ene 20241,73001,88201,70101,79001,79007100
16 ene 20241,77001,78001,75001,77301,77308500
12 ene 20241,80001,85001,77001,85001,850011.700
11 ene 20241,83501,88901,78101,80001,80001100
10 ene 20241,88001,90001,83001,83001,83003600
09 ene 20241,90001,90001,84001,88001,880012.200
08 ene 20241,85001,90901,80001,89801,898022.300
05 ene 20241,78901,94001,76001,76001,760011.500
04 ene 20241,76001,79001,70001,79001,790013.700
03 ene 20241,78901,79001,76001,76001,76002900
02 ene 20241,80001,84301,70101,76001,760010.100
29 dic 20231,77001,81901,73001,76001,760022.000
28 dic 20231,73001,79101,72001,75001,750014.500
27 dic 20231,75001,80001,73001,75501,755014.300
26 dic 20231,84001,84501,69001,77401,774027.400
22 dic 20231,90001,95201,84401,90001,90005000
21 dic 20231,80002,02001,75001,86001,86008700
20 dic 20231,94001,94001,82001,84001,84005000
19 dic 20231,82001,94501,82001,83001,83003800
18 dic 20231,94001,97001,82001,87001,870022.100
15 dic 20232,08002,08001,96601,98001,980012.700
14 dic 20232,00002,00001,96001,97001,97002500
13 dic 20231,90002,04001,90001,94001,94004400
12 dic 20232,07502,07501,90001,92001,920014.500
11 dic 20232,05002,10002,05002,06002,06003700
08 dic 20232,18502,24002,15002,15002,15005200
07 dic 20232,18002,25002,13002,20002,20007200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...