Mercados españoles cerrados en 7 hrs 32 min

aTyr Pharma, Inc. (LIFE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5900+0,0200 (+1,27%)
Al cierre: 04:00PM EDT
1,5900 0,00 (0,00%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241,56001,61001,56001,59001,5900619.700
30 abr 20241,58001,61001,56001,57001,5700246.600
29 abr 20241,57001,62001,55401,60001,6000784.900
26 abr 20241,59001,61001,57001,57001,5700240.000
25 abr 20241,57001,62001,54001,59501,5950306.500
24 abr 20241,65001,66001,57001,60001,6000288.000
23 abr 20241,68001,69501,61001,62001,6200238.300
22 abr 20241,60001,68501,57501,64001,6400293.500
19 abr 20241,65001,65001,58001,60001,6000158.100
18 abr 20241,60001,64001,58001,62001,6200276.500
17 abr 20241,64001,64001,58001,59001,5900537.200
16 abr 20241,70001,70001,60001,61001,6100359.600
15 abr 20241,74001,74001,65001,70001,7000307.700
12 abr 20241,74001,78001,70001,74001,7400251.500
11 abr 20241,77001,79001,71501,76001,7600232.300
10 abr 20241,70001,78001,69001,77001,7700452.300
09 abr 20241,87001,87001,69001,72001,7200790.500
08 abr 20241,88001,90001,82001,83001,8300241.400
05 abr 20241,88001,89001,82001,86001,8600241.600
04 abr 20241,87001,94001,82001,87001,8700459.600
03 abr 20241,84001,86001,76001,85001,8500319.500
02 abr 20241,89001,90201,81001,84001,8400374.900
01 abr 20241,97001,99001,89001,91001,9100293.200
28 mar 20242,04002,05001,89001,95001,9500726.100
27 mar 20241,92002,09001,92002,00002,00001.200.900
26 mar 20241,91001,94001,85001,91501,9150282.100
25 mar 20241,93001,98001,87001,92001,9200338.000
22 mar 20241,97002,03001,94001,95001,9500355.100
21 mar 20242,00002,02501,85002,02002,0200891.100
20 mar 20242,01002,15001,95002,02002,0200904.400
19 mar 20242,01002,05001,91002,00002,0000399.400
18 mar 20242,03002,03001,90201,95501,9550867.600
15 mar 20241,62002,01001,62001,99001,99001.441.500
14 mar 20241,62001,63501,55001,62001,6200484.100
13 mar 20241,62001,68001,61001,63001,6300301.200
12 mar 20241,59001,63001,57001,62001,6200427.400
11 mar 20241,57001,66001,57001,60001,6000472.000
08 mar 20241,67001,72001,57501,59001,5900751.500
07 mar 20241,72001,73001,64001,66001,66001.282.100
06 mar 20241,69001,72001,67001,70001,7000611.700
05 mar 20241,77001,79001,63001,67001,67001.082.500
04 mar 20241,90001,91001,72001,79001,7900958.600
01 mar 20241,94001,95001,89001,91001,9100304.800
29 feb 20241,90002,00001,90001,92001,9200295.300
28 feb 20242,00002,03001,85001,90001,90001.184.900
27 feb 20242,01002,08001,97502,00002,0000822.000
26 feb 20241,89001,95001,85001,94001,9400305.300
23 feb 20241,87001,92001,85001,91001,9100495.600
22 feb 20242,02002,04001,85601,89001,89001.126.100
21 feb 20241,91002,01001,84001,97001,9700730.700
20 feb 20242,05002,11601,81001,88001,88001.714.100
16 feb 20241,92002,08001,88002,02002,0200557.100
15 feb 20241,90001,96001,87501,92501,9250253.200
14 feb 20241,91001,95001,86001,92001,9200587.300
13 feb 20241,97001,99001,75001,91001,9100830.000
12 feb 20241,93002,03001,93001,97001,9700833.600
09 feb 20242,00002,05001,93001,97001,9700594.000
08 feb 20241,65002,02301,65001,97001,97001.525.000
07 feb 20241,66001,70001,63001,66001,6600137.500
06 feb 20241,72001,72001,65001,65001,6500196.100
05 feb 20241,75001,78701,66001,70001,7000742.200
02 feb 20241,60001,77001,48001,76001,7600547.200
01 feb 20241,59001,61501,58001,60001,6000161.200
31 ene 20241,57001,63001,57001,59501,5950185.800
30 ene 20241,61001,63001,58001,61001,6100142.400
29 ene 20241,58001,63001,55101,62001,6200240.700
26 ene 20241,55001,59001,54001,58001,5800117.000
25 ene 20241,55001,56001,50001,55001,5500284.500
24 ene 20241,57001,57001,50001,54001,5400125.800
23 ene 20241,55001,57001,54001,54001,5400225.800
22 ene 20241,50001,55501,50001,55001,5500454.400
19 ene 20241,44001,51001,42201,50001,5000535.200
18 ene 20241,48001,48001,39501,42001,4200225.900
17 ene 20241,52001,53001,41001,45501,4550277.000
16 ene 20241,55001,55001,51001,53001,5300163.600
12 ene 20241,56001,58001,52001,54001,5400157.800
11 ene 20241,60001,60001,54001,56001,5600272.800
10 ene 20241,58001,60001,55001,59001,5900229.100
09 ene 20241,57001,59001,52001,58001,5800242.800
08 ene 20241,51001,57001,47001,57001,5700550.600
05 ene 20241,52001,54001,47001,50001,5000276.200
04 ene 20241,60001,60001,50001,51001,5100304.000
03 ene 20241,53001,62001,51001,55501,5550594.400
02 ene 20241,39001,54001,39001,49501,4950490.100
29 dic 20231,45001,46001,38001,41001,4100277.700
28 dic 20231,48001,49001,42001,47001,4700276.400
27 dic 20231,46001,48001,43001,47001,4700296.200
26 dic 20231,34001,48001,34001,46001,4600331.200
22 dic 20231,36001,37001,34001,35001,3500356.400
21 dic 20231,31001,41001,28001,33001,3300444.300
20 dic 20231,45001,45001,29001,31001,3100483.700
19 dic 20231,28001,48001,28001,40001,40004.490.200
18 dic 20231,22001,32501,22001,27001,27001.080.200
15 dic 20231,20001,26001,19001,22001,22002.715.100
14 dic 20231,23001,27001,20001,20001,2000299.100
13 dic 20231,20001,27001,19001,21001,2100623.400
12 dic 20231,16001,24001,14001,19001,1900235.800
11 dic 20231,18001,19401,14001,17001,1700164.500
08 dic 20231,22001,23701,15001,20001,2000116.500
07 dic 20231,27001,27001,20001,21001,2100117.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...