Mercados españoles cerrados en 55 mins

Plus Therapeutics, Inc. (PSTV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,18000,0000 (0,00%)
A partir del 09:59AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,14612,18002,14612,18002,1800911
22 may 20242,19002,19002,11002,18002,18009500
21 may 20242,19002,19002,04002,13002,130040.500
20 may 20242,24002,25002,15002,18002,180030.400
17 may 20242,30002,32002,12002,24002,240041.100
16 may 20242,22002,30002,18002,25002,250040.800
15 may 20242,17002,47002,16002,32002,3200179.500
14 may 20242,21002,21002,08002,17002,170038.300
13 may 20242,30002,30002,12002,16002,160039.600
10 may 20242,22002,24002,10002,16002,160065.500
09 may 20242,34002,37002,15002,24002,240031.000
08 may 20242,16002,48002,10002,27002,2700234.700
07 may 20241,89002,19001,86002,13002,1300138.800
06 may 20241,82002,08001,67002,01002,01002.136.900
03 may 20241,80001,84001,80001,80001,80003700
02 may 20241,80001,92001,78001,80001,800051.600
01 may 20241,76001,78001,71001,72001,72005000
30 abr 20241,69001,76001,69001,74001,74007600
29 abr 20241,69001,72001,65001,66001,66008700
26 abr 20241,60001,70001,60001,69001,690016.300
25 abr 20241,62001,67001,52001,67001,67005300
24 abr 20241,61001,64001,54001,60001,60008400
23 abr 20241,61001,69001,61001,63001,630017.200
22 abr 20241,63001,75001,54001,66001,6600199.200
19 abr 20241,77001,77001,63001,63001,630024.600
18 abr 20241,74001,79001,69001,69001,69007200
17 abr 20241,80001,80001,67001,77001,770027.800
16 abr 20241,74001,86001,74001,75001,75007100
15 abr 20241,82001,93001,73001,74001,740012.500
12 abr 20241,81001,90001,80001,86001,860024.400
11 abr 20241,85001,91001,78001,87001,870041.500
10 abr 20241,81001,88001,73001,88001,880012.800
09 abr 20241,87001,87001,84001,84001,84004400
08 abr 20241,86001,89001,82001,89001,89005000
05 abr 20241,94001,97001,83001,88001,880025.000
04 abr 20241,87001,97001,87001,92001,920019.900
03 abr 20241,85002,09001,85001,89001,890043.500
02 abr 20241,82001,87001,82001,87001,87008400
01 abr 20241,85001,85001,77001,80001,800015.000
28 mar 20241,81001,85001,76001,81001,810041.400
27 mar 20241,79001,87001,78001,85001,850017.600
26 mar 20241,97001,97001,80001,86001,860024.300
25 mar 20241,85001,96001,82001,92001,920032.000
22 mar 20241,87001,88001,83001,87001,87005300
21 mar 20241,83001,92001,82001,82001,820014.300
20 mar 20241,82001,87001,79001,86001,860012.900
19 mar 20241,78001,89001,71001,85001,850065.100
18 mar 20241,75001,76001,67001,72001,720023.500
15 mar 20241,63001,83001,63001,73001,730056.200
14 mar 20241,85001,85001,63001,64001,640045.800
13 mar 20241,80001,84001,76001,77001,770010.500
12 mar 20241,72001,88001,62001,77001,770044.300
11 mar 20241,74001,75001,60001,61001,610049.900
08 mar 20241,75001,76001,67001,69001,690025.900
07 mar 20241,88001,95001,63001,73001,7300179.700
06 mar 20242,07002,26001,92001,94001,940071.100
05 mar 20242,07002,25002,04002,18002,180062.800
04 mar 20242,02002,18001,99002,13002,130080.100
01 mar 20242,01002,01001,93001,99001,990017.700
29 feb 20241,93002,02001,90001,94001,940012.700
28 feb 20241,96002,03001,92001,93001,930010.300
27 feb 20241,83001,99001,83001,94001,940035.500
26 feb 20241,88001,88001,82001,83001,830012.600
23 feb 20241,89001,97001,85001,88001,880036.300
22 feb 20241,99002,01001,91001,93001,930036.000
21 feb 20242,01002,11001,96002,03002,030026.000
20 feb 20242,00002,05001,91002,01002,010014.500
16 feb 20242,00002,04001,97002,00002,00005000
15 feb 20241,94001,99001,94001,99001,990020.100
14 feb 20241,87001,95001,86001,94001,940012.000
13 feb 20241,86001,95001,85001,87001,870023.600
12 feb 20242,01002,05001,95001,95001,950025.600
09 feb 20241,99001,99001,83001,97001,970027.000
08 feb 20241,92002,10001,92002,01002,010010.500
07 feb 20242,14002,14001,94001,94001,940040.200
06 feb 20241,89002,15001,85002,10002,100030.500
05 feb 20241,97001,97001,89001,89001,890035.900
02 feb 20241,95001,99001,92001,96001,960015.000
01 feb 20242,01002,05001,98002,00002,000013.700
31 ene 20242,00002,05001,98002,01002,01003300
30 ene 20242,04002,08002,03002,06002,060010.400
29 ene 20242,07002,08002,01002,07002,07009200
26 ene 20241,93002,07001,93002,06002,060025.700
25 ene 20242,10002,12001,91001,91001,910040.300
24 ene 20242,14002,19002,07002,14002,140027.800
23 ene 20242,23002,31002,16002,18002,180018.400
22 ene 20242,15002,35002,11002,23002,230085.500
19 ene 20242,06002,18002,06002,15002,150026.900
18 ene 20242,01002,09002,00002,07002,070018.500
17 ene 20242,11002,14001,98001,98001,980018.400
16 ene 20242,01002,17002,01002,07002,070033.700
12 ene 20242,08002,19001,98002,07002,070046.200
11 ene 20242,05002,15002,02002,07002,070047.800
10 ene 20241,92002,15001,92002,08002,080072.600
09 ene 20241,91001,95001,85001,94001,940060.200
08 ene 20241,78001,82001,77001,81001,810014.800
05 ene 20241,80001,85001,76001,78001,780033.400
04 ene 20241,86001,86001,78001,82001,820016.800
03 ene 20241,78001,85001,75001,81001,810014.200
02 ene 20241,79001,90001,79001,85001,850037.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...