Mercados españoles cerrados

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,96-2,79 (-12,27%)
A partir del 03:34PM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202422,7522,8919,6119,9619,961.781.337
12 abr 202426,0026,4522,5022,7522,751.876.200
11 abr 202424,6126,6824,3026,1126,111.831.300
10 abr 202424,4125,3624,0624,5124,511.003.400
09 abr 202424,0025,5923,0625,4025,401.856.100
08 abr 202421,3324,1221,1923,5723,571.294.800
05 abr 202420,7521,4420,4321,3121,31552.500
04 abr 202420,8820,9920,2220,4820,48739.300
03 abr 202419,7220,6219,5520,5820,58613.100
02 abr 202419,9020,0319,4619,7119,71626.200
01 abr 202420,2620,8919,9020,2920,29435.600
28 mar 202420,2620,6820,0220,2920,29470.300
27 mar 202419,7120,4819,6220,4220,42377.300
26 mar 202419,8920,1319,5119,7119,71380.200
25 mar 202420,4920,9019,6719,7019,70562.500
22 mar 202421,0521,0519,8019,8119,81637.600
21 mar 202422,0122,1521,1621,1821,18358.300
20 mar 202421,8322,3621,4221,9721,97411.500
19 mar 202421,1522,2421,1521,9921,99573.100
18 mar 202421,2621,5821,0121,2821,28456.400
15 mar 202420,3821,3120,3821,2921,29610.600
14 mar 202420,6522,4220,0620,6920,691.034.100
13 mar 202420,6721,0520,3720,6520,65588.400
12 mar 202418,3020,9318,3020,8120,811.608.500
11 mar 202418,6219,1918,1818,4418,441.074.000
08 mar 202419,5719,8518,6118,7818,781.232.900
07 mar 202420,0020,0819,1319,2519,25836.800
06 mar 202421,4021,6519,8419,8419,841.137.100
05 mar 202422,4022,5021,4121,4121,41729.700
04 mar 202423,0323,1922,2022,5122,51634.600
01 mar 202423,0023,2822,8123,0023,00381.100
29 feb 202423,2623,7822,6122,9822,98501.900
28 feb 202423,1025,3822,8822,9322,93953.100
27 feb 202422,1023,1221,9223,0023,00563.700
26 feb 202421,7522,4221,6721,9221,92371.300
23 feb 202422,1622,3121,8021,9321,93436.000
22 feb 202422,2622,7822,0622,5122,51369.500
21 feb 202422,4122,6421,8822,1522,15463.700
20 feb 202423,4123,5222,2522,4722,47597.700
16 feb 202424,5924,5923,7323,7523,75363.800
15 feb 202424,1424,8723,9324,5724,57358.700
14 feb 202424,2524,4223,7924,1024,10310.600
13 feb 202424,4624,6023,5523,8123,81598.400
12 feb 202424,8325,2924,6224,9124,91481.800
09 feb 202425,3425,7424,8525,0625,06386.000
08 feb 202425,3826,1924,8525,2525,25571.600
07 feb 202423,5025,5223,3525,4025,401.205.200
06 feb 202422,8223,6922,6623,6623,66325.600
05 feb 202423,5323,5322,7522,9122,91403.700
02 feb 202423,4023,8922,8923,7923,79570.200
01 feb 202424,2724,2723,4223,8423,84349.400
31 ene 202424,6725,2523,5823,9523,95673.300
30 ene 202424,9224,9224,4124,6524,65256.500
29 ene 202424,2124,9123,8624,9124,91322.000
26 ene 202424,4924,9423,9924,2324,23474.300
25 ene 202425,0225,7324,4024,5824,58596.700
24 ene 202426,3227,1824,6724,9624,961.161.500
23 ene 202426,2826,5825,8226,0226,02470.600
22 ene 202426,2826,8825,7126,3026,30760.600
19 ene 202425,9026,4725,2426,3926,39709.500
18 ene 202425,3726,3624,6625,9225,92816.400
17 ene 202425,4025,8924,6225,3525,35634.600
16 ene 202426,1627,3725,2725,7425,741.257.500
12 ene 202426,2626,8225,2326,2426,241.068.800
11 ene 202424,2826,7523,9626,4126,411.828.700
10 ene 202423,9124,3523,5824,2824,28561.300
09 ene 202424,2324,4823,6223,9923,991.134.800
08 ene 202423,6224,7423,4324,2824,281.032.200
05 ene 202423,3824,4523,1223,7723,77923.600
04 ene 202423,3223,6422,6523,4323,43772.200
03 ene 202422,2523,9821,7523,7223,721.207.600
02 ene 202422,2723,0922,2522,4222,42585.600
29 dic 202322,9923,2622,0822,5122,51804.700
28 dic 202322,5523,2022,3722,7822,78801.400
27 dic 202323,5223,8022,3422,5122,511.111.500
26 dic 202324,1724,6523,3323,3623,361.134.900
22 dic 202324,9426,2723,5423,9423,941.735.700
21 dic 202325,8525,8523,7424,8924,893.098.400
20 dic 202327,9329,4227,3427,7627,762.210.400
19 dic 202329,5730,1328,0028,1128,111.786.300
18 dic 202329,4829,6828,3729,2629,261.231.200
15 dic 202330,3031,3929,5129,5129,511.739.300
14 dic 202329,3030,6528,2730,1130,111.528.400
13 dic 202328,8529,3927,7029,0429,042.138.000
12 dic 202327,0032,1026,6229,3529,355.288.400
11 dic 202324,6028,0524,2927,7027,702.805.600
08 dic 202321,0024,8420,9024,3924,392.309.600
07 dic 202321,7922,0020,7520,7820,78555.600
06 dic 202321,4222,2021,0521,7121,71583.500
05 dic 202322,2122,4121,2721,3021,30591.600
04 dic 202320,7522,2320,6622,1422,14868.400
01 dic 202320,9321,3020,6720,8020,80590.200
30 nov 202320,7421,3520,6220,8320,83641.100
29 nov 202320,6621,1820,5020,5420,54440.800
28 nov 202320,9221,0220,2220,7520,75653.400
27 nov 202321,3021,3520,5221,2021,20658.100
24 nov 202321,1321,6020,9021,3521,35255.200
22 nov 202322,7922,7920,9321,2821,28741.100
21 nov 202322,5022,6521,6322,3122,31500.800
20 nov 202322,5223,7922,2722,8522,85870.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...