Mercados españoles cerrados en 7 hrs 48 min

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,72+5,51 (+27,26%)
Al cierre: 04:00PM EDT
24,73 -0,99 (-3,85%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ago 202224,0834,8723,7525,7225,7234.994.200
16 ago 202220,0820,8619,4720,2120,212.082.900
15 ago 202220,3220,9519,7520,1920,19899.100
12 ago 202219,9521,3219,7420,4220,421.348.500
11 ago 202219,8821,4819,5019,8519,851.323.800
10 ago 202221,0821,1019,6419,8219,82876.000
09 ago 202219,1020,2219,0620,2120,211.244.300
08 ago 202217,4020,9517,3719,4219,423.856.300
05 ago 202217,2617,5616,8117,5017,501.933.000
04 ago 202219,0019,3017,0017,1617,161.897.800
03 ago 202218,9919,4617,5618,5018,502.282.300
02 ago 202217,5020,3217,4119,3819,383.326.600
01 ago 202216,3318,1615,9017,9517,953.301.500
29 jul 202216,9917,1715,8516,3316,332.118.300
28 jul 202218,2318,4916,7516,8416,842.616.300
27 jul 202214,4019,0013,8418,6918,6913.411.000
26 jul 202221,2521,8120,7521,7221,72510.300
25 jul 202223,0023,0021,3021,6921,69794.000
22 jul 202223,6023,8321,4522,9322,931.301.600
21 jul 202224,1624,9323,1523,6423,641.114.300
20 jul 202224,3625,5523,8524,2124,21683.100
19 jul 202223,9424,9623,7524,3624,36680.400
18 jul 202224,0024,6223,3323,5723,57614.700
15 jul 202223,7824,1723,1523,9123,91880.700
14 jul 202223,2023,4221,8223,2723,27790.300
13 jul 202222,9523,9022,7723,4023,40576.100
12 jul 202223,3423,9322,8923,2323,23601.800
11 jul 202224,0824,5222,8423,3423,34718.800
08 jul 202224,5125,2723,8824,2824,28762.500
07 jul 202224,3425,6324,3424,9124,91875.200
06 jul 202226,0126,9924,2524,4324,431.067.300
05 jul 202226,4427,1326,0026,4926,49700.200
01 jul 202227,8828,7425,8226,5126,51757.400
30 jun 202229,2430,0827,8728,1228,12937.000
29 jun 202229,1729,9928,3029,7529,75394.100
28 jun 202230,5230,9028,6129,4729,47714.000
27 jun 202230,5031,1229,9030,8530,85557.600
24 jun 202230,8031,5729,4230,4430,441.219.800
23 jun 202229,2731,1128,3030,8030,801.100.000
22 jun 202226,5929,4926,5329,2729,271.379.900
21 jun 202227,3028,0026,0226,6126,61737.700
17 jun 202226,5428,6726,5426,9226,92867.700
16 jun 202225,5726,5024,7626,4326,43485.600
15 jun 202224,2527,0324,0926,8026,80777.300
14 jun 202223,0824,7022,3124,4524,45797.400
13 jun 202225,5826,4122,3122,6722,671.353.000
10 jun 202225,2728,0024,9127,4927,49859.900
09 jun 202228,2228,4525,8125,8725,87617.500
08 jun 202228,3929,6927,9528,2028,20650.400
07 jun 202228,0129,7727,7128,8828,88737.700
06 jun 202228,8529,8227,4927,9327,93675.800
03 jun 202227,2130,7427,0229,0629,061.657.300
02 jun 202226,3128,3625,8727,5627,56809.300
01 jun 202230,9731,1726,7026,8226,822.077.600
31 may 202227,0037,0026,6430,6030,608.933.800
27 may 202225,9127,1924,6526,6626,66759.200
26 may 202226,6427,6425,4425,5025,50720.800
25 may 202224,6926,8524,5226,6426,64702.500
24 may 202227,6427,6524,5925,0625,061.107.600
23 may 202225,1527,6825,1527,2327,231.309.100
20 may 202224,9525,8923,3725,1525,151.810.400
19 may 202221,9124,0921,9123,9823,98876.700
18 may 202222,9023,2221,6522,2822,28934.200
17 may 202221,2522,9721,2522,7622,761.031.400
16 may 202218,8622,4718,8120,8220,821.634.900
13 may 202218,1320,4918,0019,2419,241.029.900
12 may 202216,1318,4815,7217,6317,631.247.300
11 may 202219,3819,7817,0317,2217,221.434.500
10 may 202219,2920,0218,3019,7819,781.082.100
09 may 202219,5020,2918,5518,9318,931.656.600
06 may 202220,2420,7019,4320,0520,05953.300
05 may 202220,8921,0519,7220,7520,75899.000
04 may 202221,1421,2219,2721,1121,111.380.300
03 may 202220,8121,3820,1721,0821,08742.800
02 may 202220,6822,4419,8020,8020,801.388.800
29 abr 202220,8522,1020,6820,8720,871.148.400
28 abr 202221,3421,3619,7920,9020,901.308.500
27 abr 202222,0722,5020,6021,1121,111.681.000
26 abr 202220,6424,5020,6221,5521,554.869.100
25 abr 202218,6520,7318,1120,6120,612.163.400
22 abr 202218,2220,8718,2219,0119,012.759.900
21 abr 202221,0121,0118,0718,5118,513.139.600
20 abr 202221,4222,1020,3420,3920,392.212.700
19 abr 202219,2722,7118,6522,4622,467.895.100
18 abr 202226,0026,0424,4625,3125,311.649.000
14 abr 202226,9427,0225,8326,2526,25919.300
13 abr 202226,0227,8326,0226,9426,941.422.200
12 abr 202226,5727,8825,7026,1726,171.130.600
11 abr 202226,6527,3025,5526,0526,051.237.400
08 abr 202228,1328,3326,9327,0927,091.358.800
07 abr 202228,9529,0025,1128,0528,054.078.400
06 abr 202230,4330,6728,4229,2029,203.343.300
05 abr 202238,7139,0930,6031,2331,236.907.000
04 abr 202238,0038,6836,8838,4738,471.060.400
01 abr 202237,1437,9736,5337,9537,95889.500
31 mar 202238,6739,1536,9037,1437,141.243.100
30 mar 202239,9842,8238,2338,5438,541.937.300
29 mar 202240,5441,6839,6639,9839,98971.400
28 mar 202240,6341,0138,0840,1440,14700.000
25 mar 202240,5041,3939,8240,1740,17633.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...