Mercados españoles cerrados

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,45+0,87 (+3,40%)
Al cierre: 04:00PM EDT
27,00 +0,55 (+2,08%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202426,6827,3426,0826,4526,45626.119
02 may 202426,1926,3425,2525,5825,58558.500
01 may 202424,1526,9723,9225,8025,801.167.000
30 abr 202424,4225,3124,0624,1324,131.064.700
29 abr 202424,5525,5524,4324,7024,70640.600
26 abr 202424,0124,7623,4924,3624,361.034.600
25 abr 202424,4024,9623,3523,8323,831.247.400
24 abr 202425,6925,8224,7425,0925,09559.800
23 abr 202424,2026,0224,0625,1425,14859.100
22 abr 202422,9524,8322,7524,1624,16911.800
19 abr 202422,8923,5922,2422,7322,731.008.800
18 abr 202423,5523,9822,7823,0423,041.139.200
17 abr 202424,2224,2423,4323,5523,55716.600
16 abr 202423,6924,2023,2523,9123,91715.700
15 abr 202424,0924,4423,6223,9123,91867.000
12 abr 202425,2825,5423,9124,0924,09798.500
11 abr 202425,7225,9925,1925,3525,35724.900
10 abr 202424,7325,8024,4525,6425,641.043.300
09 abr 202424,7925,8624,5125,8625,86501.600
08 abr 202424,6225,2424,0024,7824,78539.500
05 abr 202423,5724,7522,9424,6324,63976.600
04 abr 202426,8527,1721,5623,6923,692.586.100
03 abr 202426,5927,6626,0926,6426,64949.900
02 abr 202425,6826,9825,0926,8726,871.306.500
01 abr 202425,6926,6224,7726,4026,40930.800
28 mar 202424,5625,9524,5025,5225,521.232.300
27 mar 202424,2025,6123,6924,6724,671.849.000
26 mar 202423,6024,4123,5024,0524,05977.100
25 mar 202423,6324,2222,8523,1923,191.097.000
22 mar 202424,2924,6123,4723,7023,70738.700
21 mar 202424,5424,8323,7824,1024,101.083.100
20 mar 202423,6724,8123,4524,2424,241.286.600
19 mar 202423,5624,7023,2023,7923,791.335.500
18 mar 202424,5025,1123,6623,9323,931.978.100
15 mar 202423,7324,9423,7324,4224,421.683.900
14 mar 202425,5026,2423,5023,9723,972.387.300
13 mar 202422,4224,9122,2524,8324,831.494.500
12 mar 202421,5622,8720,9122,6922,691.220.300
11 mar 202421,3021,6720,8021,0221,021.026.600
08 mar 202420,3921,5520,3421,4621,461.331.400
07 mar 202420,0620,7319,2420,0220,021.965.200
06 mar 202419,1820,6019,1820,0220,021.451.800
05 mar 202419,5619,8718,5619,1419,141.308.000
04 mar 202420,6020,6316,3018,8618,863.929.100
01 mar 202418,4720,3518,3820,1120,112.428.200
29 feb 202418,3119,4617,7118,3018,303.963.800
28 feb 202415,3915,7814,7515,2615,26845.400
27 feb 202414,8715,6714,5615,3115,311.441.500
26 feb 202414,1514,9514,1014,5114,51587.300
23 feb 202414,5714,5713,7314,0414,04502.000
22 feb 202414,4314,9714,3014,5414,54547.200
21 feb 202413,9214,4413,6814,3914,39730.600
20 feb 202414,3314,6113,7913,9813,98526.200
16 feb 202413,4514,3813,2114,1814,18810.500
15 feb 202413,7314,1613,4813,5313,531.038.500
14 feb 202413,6513,9013,1713,5113,51683.300
13 feb 202413,7914,1313,0113,2713,271.046.000
12 feb 202413,4714,7213,3414,5414,541.112.100
09 feb 202412,6113,5112,5013,3513,35679.300
08 feb 202412,1412,7412,0212,5112,51606.000
07 feb 202412,3612,3912,1312,1412,14452.900
06 feb 202411,5512,3311,4712,3212,32560.600
05 feb 202411,4211,7811,2311,6411,64590.000
02 feb 202412,0312,2011,5311,6311,631.207.000
01 feb 202412,3112,4211,6212,1412,14861.900
31 ene 202411,8312,8011,8012,2312,23745.000
30 ene 202412,3012,6011,7911,8011,80628.400
29 ene 202411,9313,0511,5112,6112,611.526.100
26 ene 202410,6012,5510,3012,0412,043.908.600
25 ene 202410,3110,7110,2710,4710,47662.300
24 ene 202410,2110,5410,1210,1610,16772.900
23 ene 202410,5710,799,9310,1110,11592.400
22 ene 202410,1310,639,9310,3710,37779.500
19 ene 202410,4910,5410,1510,1610,16903.500
18 ene 202410,9010,9010,2110,4310,43631.700
17 ene 202410,6210,7910,3910,7510,75594.700
16 ene 202411,1711,1710,8610,8710,87750.200
12 ene 202411,3911,6611,2611,3511,35821.900
11 ene 202411,3011,6211,0011,2511,251.147.000
10 ene 202411,6411,8911,1211,4211,421.029.500
09 ene 202411,3911,7111,1611,4611,461.338.300
08 ene 20249,4411,559,4011,4611,462.076.300
05 ene 20249,879,878,959,659,651.622.800
04 ene 20249,6710,079,399,849,841.537.500
03 ene 20249,229,999,149,569,561.777.800
02 ene 20249,029,478,869,169,16669.200
29 dic 20239,339,419,039,059,05554.800
28 dic 20239,279,439,109,339,33826.000
27 dic 20239,449,579,079,379,37831.300
26 dic 20239,379,499,159,379,37701.900
22 dic 20239,219,398,939,229,22883.200
21 dic 20238,599,148,499,089,08725.600
20 dic 20239,069,198,378,408,401.066.000
19 dic 20238,819,168,409,119,111.604.100
18 dic 20238,739,208,508,768,761.567.800
15 dic 20238,108,697,888,658,653.627.800
14 dic 20237,998,367,798,038,031.271.200
13 dic 20237,107,866,797,837,831.421.100
12 dic 20237,257,256,937,107,10987.800
11 dic 20237,507,517,007,137,131.228.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...