Mercados españoles cerrados en 2 hrs 43 min

Nuvectis Pharma, Inc. (NVCT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,51-0,20 (-2,98%)
Al cierre: 04:00PM EDT
6,51 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20246,616,796,326,516,5170.300
24 abr 20246,606,766,336,716,7150.700
23 abr 20247,097,396,566,596,5939.300
22 abr 20246,927,256,817,107,1024.900
19 abr 20246,686,856,436,826,8244.500
18 abr 20246,837,066,566,726,7280.800
17 abr 20247,087,336,506,766,7645.200
16 abr 20246,387,066,386,986,9866.200
15 abr 20247,117,246,306,416,41153.900
12 abr 20247,567,566,857,027,0234.900
11 abr 20247,327,497,037,427,4248.200
10 abr 20247,517,667,097,377,3763.900
09 abr 20247,897,957,507,697,6925.600
08 abr 20247,797,947,627,817,8124.300
05 abr 20247,827,897,597,787,7826.000
04 abr 20248,358,387,587,717,7137.100
03 abr 20247,818,407,728,258,2541.900
02 abr 20247,848,057,567,947,94110.300
01 abr 20248,438,497,787,937,93110.700
28 mar 20248,358,748,168,208,2059.600
27 mar 20248,298,508,038,348,3441.200
26 mar 20248,798,798,168,258,2545.400
25 mar 20249,329,458,638,898,8954.600
22 mar 20248,959,228,359,029,0234.400
21 mar 20248,759,258,349,059,0566.700
20 mar 20249,019,078,208,758,75131.000
19 mar 202410,8311,338,508,778,77185.300
18 mar 202411,0011,8910,1010,4510,45340.700
15 mar 20249,1011,309,1011,0011,00166.100
14 mar 202411,8512,107,629,159,15436.100
13 mar 20249,7510,029,049,649,6452.000
12 mar 202410,2510,709,579,889,8870.000
11 mar 202410,2410,509,6710,1510,15114.000
08 mar 202410,2010,5110,0010,2610,2695.600
07 mar 202410,0010,229,4110,1610,16104.900
06 mar 202410,1810,189,609,849,8462.700
05 mar 202410,1010,7010,0110,2010,2089.000
04 mar 202410,6910,779,6210,3010,3092.500
01 mar 202410,0510,8210,0510,7010,70148.100
29 feb 20249,9910,259,659,879,87107.200
28 feb 20249,7710,229,509,839,83113.600
27 feb 20249,7410,359,029,779,77239.900
26 feb 20247,429,277,429,279,27369.400
23 feb 20247,327,857,177,527,5286.500
22 feb 20247,018,217,017,467,46242.000
21 feb 20247,077,286,577,087,0895.100
20 feb 20247,547,606,707,037,03162.900
16 feb 20247,887,997,467,527,5232.300
15 feb 20247,708,007,557,877,8747.600
14 feb 20247,517,977,067,437,4365.900
13 feb 20247,628,157,037,337,3382.500
12 feb 20246,747,796,557,677,6795.300
09 feb 20247,007,156,526,696,69106.100
08 feb 20247,147,146,636,896,8920.300
07 feb 20247,397,396,876,966,9682.200
06 feb 20247,107,446,747,307,3046.200
05 feb 20246,867,076,666,916,9143.500
02 feb 20247,047,346,957,057,0538.600
01 feb 20247,437,746,697,147,1469.400
31 ene 20247,277,767,207,297,2952.600
30 ene 20247,448,187,137,367,3661.100
29 ene 20247,747,877,307,387,3874.300
26 ene 20247,638,007,537,667,6635.900
25 ene 20247,638,157,477,737,7353.100
24 ene 20247,138,007,137,597,59161.400
23 ene 20247,167,336,207,097,09284.800
22 ene 20248,118,546,817,137,13237.900
19 ene 20248,258,758,068,198,1961.600
18 ene 20247,428,637,188,308,30237.300
17 ene 20247,317,617,107,377,3766.200
16 ene 20248,428,727,037,407,40142.900
12 ene 20249,7510,248,318,438,43149.200
11 ene 202410,1211,009,569,739,7347.700
10 ene 202410,5110,519,519,879,8743.400
09 ene 20249,9510,509,7710,2010,2071.100
08 ene 20249,3710,359,3110,1410,1493.400
05 ene 20248,379,628,329,259,25130.700
04 ene 20248,428,458,258,378,3745.000
03 ene 20248,378,728,208,288,2838.300
02 ene 20248,448,508,228,298,2936.300
29 dic 20238,498,608,268,348,3419.000
28 dic 20238,208,708,208,578,5713.300
27 dic 20238,228,698,208,398,3911.100
26 dic 20238,518,728,118,298,2953.300
22 dic 20238,038,507,808,318,3185.000
21 dic 20238,228,637,508,078,07137.200
20 dic 20238,308,608,048,278,27122.800
19 dic 20238,368,858,178,298,29174.300
18 dic 20238,599,008,238,458,4554.800
15 dic 20238,639,068,338,618,6165.000
14 dic 20238,458,678,288,548,5439.000
13 dic 20238,528,528,148,488,4836.200
12 dic 20237,868,477,868,378,3780.600
11 dic 20238,348,497,768,388,38111.100
08 dic 20238,328,508,028,198,1950.200
07 dic 20238,678,678,268,448,4415.000
06 dic 20238,598,678,268,418,4126.700
05 dic 20238,478,688,268,418,4116.100
04 dic 20238,478,478,028,388,3823.400
01 dic 20238,638,658,338,418,4131.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...