Mercados españoles abiertos en 8 hrs 2 min

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,51-0,37 (-1,24%)
Al cierre: 04:00PM EST
29,75 +0,24 (+0,81%)
Después del cierre: 06:52PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202329,8831,5029,2029,5129,511.764.740
07 feb 202329,5130,1828,5029,8829,88876.600
06 feb 202330,5030,9229,4029,5929,59836.800
03 feb 202330,9632,3830,4630,9230,921.078.400
02 feb 202328,8032,6428,8031,5231,522.945.400
01 feb 202328,1129,0927,3028,8028,801.103.000
31 ene 202327,2329,0026,9628,0028,001.038.800
30 ene 202328,7028,8827,1627,2427,241.325.900
27 ene 202327,6129,7227,3828,9128,912.008.700
26 ene 202327,8828,6427,1027,9127,911.522.100
25 ene 202328,2528,2625,7227,4927,494.675.100
24 ene 202333,9034,5727,6329,4429,4411.877.800
23 ene 202334,6838,5334,5036,4436,442.169.400
20 ene 202333,4635,4032,6034,8434,841.176.500
19 ene 202334,1134,5032,6933,0633,06721.700
18 ene 202334,8935,4333,1034,1634,16907.300
17 ene 202333,8935,5133,4334,5834,58922.600
13 ene 202333,7435,0033,0834,0034,00989.100
12 ene 202335,0335,9932,4034,0634,061.893.200
11 ene 202331,6036,2830,7035,5935,592.032.900
10 ene 202329,1031,3728,8631,2431,241.094.800
09 ene 202328,6529,7727,9228,8228,82861.600
06 ene 202329,1331,6427,7728,5728,571.968.600
05 ene 202329,4029,6328,1529,2829,28543.800
04 ene 202327,7529,9427,5129,8029,80858.300
03 ene 202329,8530,4626,5027,7627,761.243.700
30 dic 202228,3729,5627,2529,5429,541.022.600
29 dic 202227,8929,6827,7628,9328,931.168.600
28 dic 202228,6028,9727,0027,8227,821.298.400
27 dic 202231,4431,6528,5028,6728,671.375.500
23 dic 202233,2733,9931,1231,6831,681.079.900
22 dic 202236,4436,5428,0633,2533,253.214.600
21 dic 202237,8039,5336,8136,8936,89864.400
20 dic 202237,3739,0937,0137,7337,73698.500
19 dic 202238,4338,7637,0638,1038,10718.300
16 dic 202238,8740,5637,5438,7038,701.168.000
15 dic 202243,5044,3939,2139,5739,571.184.500
14 dic 202244,6045,4343,2044,1244,121.035.400
13 dic 202243,2645,1341,1244,1644,161.563.000
12 dic 202238,8042,5638,0742,1542,151.852.800
09 dic 202238,5040,6138,1138,7338,731.095.400
08 dic 202236,7339,9835,7538,4938,491.760.000
07 dic 202233,4938,5033,0236,9136,912.199.600
06 dic 202233,7435,2833,1233,6233,62980.000
05 dic 202235,3135,6533,5033,7433,74763.500
02 dic 202234,0036,4733,7135,8335,831.164.200
01 dic 202234,7635,1533,2934,1434,14700.600
30 nov 202234,4434,9233,4434,8334,831.069.800
29 nov 202233,9136,1933,7434,4034,40959.100
28 nov 202234,6635,6433,8033,9133,91565.100
25 nov 202233,5035,3233,1034,9234,92437.800
23 nov 202233,1134,3932,6933,6433,64719.000
22 nov 202232,5233,1731,7032,9032,901.353.800
21 nov 202232,8634,0531,3032,6132,61922.000
18 nov 202234,8036,5029,5033,3333,334.171.000
17 nov 202234,7336,4833,5034,5634,561.176.400
16 nov 202239,0640,1534,6734,8734,871.986.800
15 nov 202242,0743,1239,5940,1040,101.387.900
14 nov 202237,5544,2837,5541,1541,154.384.500
11 nov 202234,7138,9734,5637,6037,601.806.500
10 nov 202235,5436,0234,5834,9634,96796.700
09 nov 202235,4035,5033,8534,5934,59525.700
08 nov 202234,0136,6034,0134,8934,891.036.000
07 nov 202235,0237,7533,9734,1134,111.237.100
04 nov 202234,4635,3833,2035,2735,27661.500
03 nov 202235,9238,8034,0034,2134,211.427.400
02 nov 202235,6936,6631,3235,7235,722.544.100
01 nov 202236,9037,9035,6035,9635,96800.500
31 oct 202236,9538,5336,2336,4436,44871.900
28 oct 202235,0436,7634,5936,7636,76984.100
27 oct 202235,3336,1834,7234,8334,83573.400
26 oct 202234,0535,9934,0535,5535,55603.600
25 oct 202234,2036,9333,9934,3134,31900.100
24 oct 202234,5034,9533,4034,0734,07556.700
21 oct 202233,8735,1533,1634,9934,99708.100
20 oct 202232,9334,4232,6333,9433,94757.700
19 oct 202234,5035,0032,7533,2833,28770.900
18 oct 202236,7037,2034,5934,9234,92728.200
17 oct 202236,8138,4535,8935,9235,921.184.500
14 oct 202237,8738,0035,7836,4636,461.032.300
13 oct 202235,4937,9234,5937,2137,211.246.700
12 oct 202235,5037,1333,6935,8635,861.893.200
11 oct 202236,4737,2235,1035,6435,64930.200
10 oct 202238,9439,3534,7736,3236,322.000.400
07 oct 202242,0242,7639,1439,9339,932.004.200
06 oct 202240,7046,2940,5242,3542,354.263.600
05 oct 202241,3041,5839,6540,9740,971.023.700
04 oct 202241,9942,9840,9641,7241,721.225.700
03 oct 202242,0042,7739,7041,5041,501.689.000
30 sept 202242,6344,8041,0841,8241,822.039.300
29 sept 202242,9045,9742,2043,0743,072.795.100
28 sept 202248,8550,7741,3443,8443,846.035.800
27 sept 202246,0046,9043,3246,1846,183.623.500
26 sept 202240,7547,6740,7545,1945,197.581.100
23 sept 202238,3544,6238,1141,8741,8713.842.600
22 sept 202237,9251,5936,8851,0651,0623.646.900
21 sept 202237,7141,2436,1137,6437,647.205.300
20 sept 202230,0139,7329,7038,9138,917.613.300
19 sept 202230,6831,2329,6730,3030,301.152.200
16 sept 202231,0032,4430,2031,0431,041.259.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...