Mercados españoles cerrados en 6 hrs 19 min

Modular Medical, Inc. (MODD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,6500+0,0650 (+4,10%)
Al cierre: 04:00PM EDT
1,8000 +0,15 (+9,09%)
Después del cierre: 06:36PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 20241,57001,79001,57001,65001,650056.000
07 jun 20241,57001,66801,56101,58501,585020.500
06 jun 20241,59001,59001,56001,56501,565013.100
05 jun 20241,55001,63101,55001,60501,605014.900
04 jun 20241,67001,67001,54001,57001,570036.700
03 jun 20241,74001,74001,55001,57001,570017.300
31 may 20241,57501,67001,57501,63001,630048.500
30 may 20241,60001,60001,55001,58001,58007400
29 may 20241,54001,61001,54001,55001,550064.600
28 may 20241,60001,60001,56001,58001,580012.900
24 may 20241,60001,60001,51001,59001,590018.500
23 may 20241,60001,60001,53001,54001,540047.100
22 may 20241,65001,81001,55001,56001,560095.500
21 may 20241,69001,71001,66001,66001,660016.900
20 may 20241,80001,80001,68001,71001,710088.800
17 may 20241,73001,81001,73001,77001,77006600
16 may 20241,84001,84001,75001,75001,750016.100
15 may 20241,84001,85001,75001,78001,780021.300
14 may 20241,84001,85001,72001,78001,780077.200
13 may 20241,71001,85001,71001,84001,840030.500
10 may 20241,70501,84001,65001,72001,720062.100
09 may 20241,68001,73001,60001,69001,690045.700
08 may 20241,69001,78001,69001,71001,710015.900
07 may 20241,74001,76001,70001,70001,700025.900
06 may 20241,62001,83001,61001,74001,740056.700
03 may 20241,62001,64001,60601,61001,610031.900
02 may 20241,60501,62301,53001,60101,601032.600
01 may 20241,54001,58001,50001,55001,550022.400
30 abr 20241,63001,63001,55001,56501,565037.200
29 abr 20241,61001,65001,53001,62001,620071.000
26 abr 20241,50001,58001,50001,58001,580010.100
25 abr 20241,57001,57001,50001,50001,500051.700
24 abr 20241,75001,75001,55001,58001,580036.200
23 abr 20241,57001,61001,56001,57001,570075.100
22 abr 20241,62001,63001,60001,60001,600024.400
19 abr 20241,72501,74001,62001,63001,630021.900
18 abr 20241,70001,74001,66001,70001,700039.400
17 abr 20241,55001,70001,55001,70001,700074.600
16 abr 20241,56001,57001,52001,55001,550085.700
15 abr 20241,55001,57001,51001,57001,570097.000
12 abr 20241,57001,57001,51001,57001,5700126.400
11 abr 20241,59001,59001,50001,55001,5500198.200
10 abr 20241,51001,59001,51001,55001,5500212.100
09 abr 20241,61001,61001,46001,55001,5500202.200
08 abr 20241,58001,67001,49001,52001,5200247.800
05 abr 20241,68001,83901,55001,59001,5900223.200
04 abr 20241,90001,90001,61001,66001,6600198.300
03 abr 20241,72001,93901,70001,82001,8200103.200
02 abr 20241,77001,80001,69001,73001,7300122.300
01 abr 20241,86001,92001,79001,81001,810036.300
28 mar 20241,94001,99001,84201,85001,8500145.100
27 mar 20241,93001,98501,88501,95001,9500105.700
26 mar 20242,00002,05001,86001,94001,9400120.100
25 mar 20241,95002,02001,85001,98001,9800105.700
22 mar 20241,88001,95001,82001,95001,950073.300
21 mar 20241,95001,97001,86001,90001,900063.000
20 mar 20241,94002,09001,93001,95001,950071.400
19 mar 20242,03002,06001,94001,99001,9900171.400
18 mar 20241,98002,06001,88502,06002,0600312.200
15 mar 20241,76001,84001,62001,83001,8300169.300
14 mar 20241,91001,96001,65001,81001,8100231.100
13 mar 20241,85002,13001,76001,96001,9600311.600
12 mar 20241,73001,78001,69001,73001,730071.300
11 mar 20241,83001,88701,62001,73001,7300116.100
08 mar 20241,89001,95001,81001,86001,8600111.600
07 mar 20241,94001,94001,85001,89001,890075.800
06 mar 20241,98002,01001,90001,95001,9500210.200
05 mar 20241,91002,02001,86001,97001,970092.100
04 mar 20241,88002,00001,80001,92001,9200121.900
01 mar 20241,95002,03001,85001,95001,9500469.200
29 feb 20241,80002,00001,73001,98001,9800575.300
28 feb 20241,58001,87001,55001,75001,7500763.200
27 feb 20241,73001,80001,61001,66001,6600286.300
26 feb 20241,75001,79001,70301,72001,720060.300
23 feb 20241,78001,90001,70001,78001,7800329.100
22 feb 20241,85001,85001,69001,75001,7500224.200
21 feb 20241,76001,85001,76001,77001,7700304.600
20 feb 20241,88001,90001,66001,75001,7500457.800
16 feb 20241,35001,90001,35001,75001,75002.366.500
15 feb 20241,15001,31001,11001,25501,2550266.800
14 feb 20241,43001,43001,08001,14001,1400386.200
13 feb 20241,35001,49601,27001,27001,270084.200
12 feb 20241,45001,60901,37001,40001,400043.800
09 feb 20241,48001,62001,42001,54001,5400235.100
08 feb 20241,49001,53701,43001,48001,480058.900
07 feb 20241,58001,61001,50001,53001,530058.200
06 feb 20241,60001,64001,55001,58001,580040.700
05 feb 20241,72001,72001,60001,62001,620038.100
02 feb 20241,72001,75001,68001,72001,720030.900
01 feb 20241,75001,77001,63101,77001,770035.900
31 ene 20241,73001,82001,61001,69001,690084.200
30 ene 20241,78001,86001,75001,79001,790079.100
29 ene 20241,92001,92001,76501,81001,8100102.700
26 ene 20241,91001,92001,79001,91001,9100161.600
25 ene 20241,96001,96101,72001,83001,8300124.000
24 ene 20241,90001,99001,80001,92001,9200178.000
23 ene 20241,77002,01001,74001,93001,9300400.200
22 ene 20241,79001,85001,73001,83001,830081.200
19 ene 20241,84001,93001,72001,79001,7900640.900
18 ene 20241,81001,81001,65401,69001,690087.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...