Mercados españoles cerrados

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,80-0,03 (-0,14%)
Al cierre: 04:00PM EST
20,80 0,00 (0,00%)
Después del cierre: 07:54PM EST
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
17 nov 202321,9522,6021,8022,5022,501.024.800
16 nov 202321,8122,0920,7521,9021,90575.400
15 nov 202322,3523,0321,7621,8221,82797.800
14 nov 202320,1722,3019,7922,2122,211.207.400
13 nov 202319,6520,3719,2019,5019,50787.100
10 nov 202321,0021,3219,5519,6219,621.067.600
09 nov 202322,2722,2720,0420,9920,991.150.100
08 nov 202322,6623,5022,0122,0722,07868.700
07 nov 202321,6323,0021,4522,3022,301.188.100
06 nov 202323,3223,4420,9021,3821,381.692.400
03 nov 202323,8925,4622,6122,7022,701.635.100
02 nov 202322,2824,3021,9124,2424,241.813.500
01 nov 202320,5022,0020,2021,5521,551.811.400
31 oct 202318,6021,0918,2520,1520,151.471.200
30 oct 202319,6520,2917,6118,9418,941.734.800
27 oct 202320,7821,2818,3019,8919,892.284.300
26 oct 202318,3821,1017,4520,5720,573.620.000
25 oct 202314,7818,8514,6118,5818,584.729.300
24 oct 202313,5214,8013,5214,7714,77860.900
23 oct 202313,8514,0913,3713,5213,52669.500
20 oct 202314,2414,5113,7014,0214,02860.000
19 oct 202313,7215,2913,6714,2514,251.862.100
18 oct 202314,0014,2613,3913,5313,53936.100
17 oct 202312,7514,6912,7114,3114,312.575.900
16 oct 202314,8414,8612,3712,6412,643.795.000
13 oct 202312,6515,9512,3214,8614,868.651.900
12 oct 202318,4618,4617,3417,5417,542.483.000
11 oct 202319,2019,6718,2018,4318,43675.300
10 oct 202318,7519,5418,6019,3519,35586.600
09 oct 202318,7419,0618,2218,7418,74559.200
06 oct 202318,6219,3118,4219,0619,06570.100
05 oct 202319,0519,2918,0618,7618,76879.400
04 oct 202317,5719,2817,5418,8418,841.195.100
03 oct 202316,6117,8216,5517,5417,54799.000
02 oct 202316,7017,0316,4016,8016,80683.800
29 sept 202317,0017,1016,5616,6416,64737.000
28 sept 202316,9017,2416,6916,8616,86531.500
27 sept 202317,2317,4916,7916,9516,95543.100
26 sept 202317,6018,1516,9817,0717,07560.500
25 sept 202317,5417,8817,3117,8117,81358.300
22 sept 202317,8317,9617,4517,5417,54352.800
21 sept 202318,1818,2717,6117,6817,68532.900
20 sept 202318,3319,2518,3018,4918,49955.000
19 sept 202318,3218,3217,7318,2018,20825.300
18 sept 202320,1920,2518,2618,3818,381.359.500
15 sept 202319,8119,9619,2519,4119,41755.600
14 sept 202319,6820,6119,5819,6819,68596.500
13 sept 202319,4019,8719,1319,5319,53932.400
12 sept 202320,6720,8019,1419,3619,36935.400
11 sept 202321,2121,8020,6820,8920,891.174.000
08 sept 202321,0021,5020,7321,1121,11481.800
07 sept 202320,3821,2519,8021,0621,06839.200
06 sept 202320,9121,3020,0220,5720,57917.100
05 sept 202321,0321,7321,0121,0221,02522.100
01 sept 202321,0521,3720,2321,0421,04734.500
31 ago 202321,6222,1320,8920,9720,97881.600
30 ago 202321,1022,5621,0721,7021,701.400.600
29 ago 202319,5221,4719,2021,2421,241.814.400
28 ago 202318,2119,6218,0519,5119,511.326.300
25 ago 202319,1219,3918,0118,2618,261.543.100
24 ago 202318,2419,1317,4618,4018,401.647.600
23 ago 202317,3517,6517,2017,4217,42617.800
22 ago 202316,7017,3616,5517,2317,23663.000
21 ago 202317,2017,4416,7316,7816,781.033.400
18 ago 202317,1517,7217,0617,0817,08517.000
17 ago 202317,0917,5516,9917,3917,39620.800
16 ago 202317,6117,7317,0917,0917,09510.500
15 ago 202318,1218,2317,4417,5517,55725.500
14 ago 202317,8819,0517,6818,2918,291.577.700
11 ago 202317,9918,1417,8517,9217,92579.500
10 ago 202318,6818,7517,9518,2118,211.079.800
09 ago 202318,8019,1018,5218,6618,661.008.100
08 ago 202318,9018,9718,3718,7818,781.026.000
07 ago 202320,2620,2618,6718,9518,951.381.000
04 ago 202320,8120,8820,0920,1820,18856.100
03 ago 202320,6621,1020,4020,8420,84574.200
02 ago 202321,4121,6620,9620,9820,98525.800
01 ago 202322,0822,1021,3421,8421,84592.600
31 jul 202320,9722,1020,9521,9821,98680.100
28 jul 202320,5021,3120,3320,9820,98836.900
27 jul 202320,1620,5119,9820,4120,41777.900
26 jul 202320,2520,4219,9320,0420,04740.600
25 jul 202320,6020,7319,9620,3020,30861.800
24 jul 202321,5621,7320,6020,6320,63901.100
21 jul 202321,4221,7621,2721,6021,60516.300
20 jul 202321,4021,6621,2021,3721,37521.300
19 jul 202321,3921,8321,3121,4221,42590.900
18 jul 202321,9022,1921,2221,2921,29864.400
17 jul 202321,6022,0521,4721,9221,92595.500
14 jul 202321,9222,0021,2721,6321,63739.700
13 jul 202322,1022,5421,8221,9221,92988.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...