Mercados españoles cerrados

Soleno Therapeutics, Inc. (SLNO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,53-0,36 (-0,84%)
A partir del 12:10PM EDT. Mercado abierto.
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 202442,8443,7342,0242,5342,5350.224
29 may 202439,8842,9639,8542,8942,89257.100
28 may 202441,5841,8839,6440,7840,78493.300
24 may 202441,3642,4340,6841,1641,16302.600
23 may 202442,6442,7640,8141,1741,17529.600
22 may 202444,4044,5042,0042,8742,87376.800
21 may 202446,9947,5744,0544,2744,27317.100
20 may 202445,9147,3845,6347,0147,01285.400
17 may 202445,4246,8244,5346,1646,16334.400
16 may 202445,2045,9244,5945,6645,66214.600
15 may 202444,5245,7944,1345,2145,21531.700
14 may 202442,8744,3442,7543,5043,50219.400
13 may 202445,1745,1742,2142,8042,80429.600
10 may 202447,6447,9242,6044,9944,99546.100
09 may 202445,9448,1444,5547,6447,64415.100
08 may 202446,0246,4944,0246,2646,26490.400
07 may 202445,8446,8445,4146,8046,80428.000
06 may 202445,4046,7045,3145,9445,94316.200
03 may 202447,1448,4944,9845,1245,121.599.400
02 may 202447,1049,8747,1049,2349,23322.100
01 may 202444,6348,3644,4847,5447,54433.100
30 abr 202444,1247,1444,1244,6644,66809.400
29 abr 202447,0053,8044,6745,5345,533.503.600
26 abr 202437,0938,3337,0937,8937,89138.600
25 abr 202438,2038,5337,2537,3437,34269.400
24 abr 202440,7440,7439,1939,3439,34335.900
23 abr 202437,2340,5337,2340,1440,14416.700
22 abr 202437,7038,1137,1037,5437,54369.100
19 abr 202436,8637,9036,6137,5037,50191.100
18 abr 202437,6938,1637,0837,1537,15262.200
17 abr 202438,0638,3737,1137,9037,90213.800
16 abr 202437,9138,8037,4037,7937,79306.700
15 abr 202437,1239,0836,9538,5238,52290.900
12 abr 202439,4939,4936,8437,1437,14257.800
11 abr 202437,7939,7437,7638,9938,99305.000
10 abr 202440,1940,3537,9538,1438,14362.300
09 abr 202440,2041,5639,8941,0941,09288.500
08 abr 202441,5541,8239,9140,3140,31196.100
05 abr 202441,1041,9239,5041,8041,80250.000
04 abr 202440,9643,4240,9641,2941,29207.900
03 abr 202441,5142,5841,5141,7641,76260.600
02 abr 202441,2342,5140,7941,8141,81227.800
01 abr 202442,5042,6440,4741,4941,49325.200
28 mar 202443,4443,4442,2842,8042,80577.700
27 mar 202443,0844,1742,6742,8542,85251.700
26 mar 202441,8144,1141,8143,2043,20203.200
25 mar 202441,3843,7341,3841,6741,67175.400
22 mar 202444,9144,9140,9142,0142,01395.400
21 mar 202444,9245,4543,0343,3543,35267.300
20 mar 202443,4044,2543,0544,0044,00269.500
19 mar 202442,4644,4542,2043,6743,67453.300
18 mar 202443,2544,2742,9643,0843,08494.900
15 mar 202441,9644,3841,9643,4643,46860.300
14 mar 202443,7843,7841,1542,1342,13437.500
13 mar 202443,8544,3443,1543,9843,98201.400
12 mar 202444,7044,7043,1643,8743,87308.200
11 mar 202444,1944,9243,0044,1244,12327.800
08 mar 202444,2645,7742,9444,8844,88550.700
07 mar 202443,0045,9837,7444,9444,941.739.300
06 mar 202445,4546,7845,1146,3846,38461.300
05 mar 202446,7547,9045,1145,4045,40199.500
04 mar 202449,8149,8145,6947,2547,25317.000
01 mar 202448,3250,1747,9349,1949,19389.900
29 feb 202450,4150,4147,6548,3248,32310.900
28 feb 202453,2253,8250,3550,5050,50195.900
27 feb 202450,9552,7350,6352,3552,35228.300
26 feb 202449,6551,7648,3251,5051,50195.200
23 feb 202448,9449,8748,2549,0049,00142.200
22 feb 202448,6449,3948,0048,6148,6188.300
21 feb 202448,6549,0347,0948,6148,6177.700
20 feb 202447,3349,1847,1348,8948,89210.200
16 feb 202445,8347,8745,5547,3247,32253.100
15 feb 202447,2147,9245,5746,4746,47188.400
14 feb 202446,8247,4746,0147,1347,13274.600
13 feb 202448,0048,9845,7645,8445,84293.700
12 feb 202449,9449,9447,9148,0148,01172.400
09 feb 202447,8349,7847,5849,3349,33325.700
08 feb 202446,4847,6645,7547,4847,48137.400
07 feb 202445,5046,9445,3146,5846,58174.900
06 feb 202449,7950,4845,4245,5245,52544.100
05 feb 202448,3150,5946,6549,5049,50460.700
02 feb 202446,9147,2545,9846,7446,74150.100
01 feb 202447,2047,9345,6446,9246,92358.200
31 ene 202446,5647,0846,0646,3546,35120.700
30 ene 202447,9347,9345,6546,1546,15100.700
29 ene 202447,9248,0046,5647,9947,99128.200
26 ene 202446,3047,3445,4946,6046,60200.400
25 ene 202448,3048,3045,6946,8246,82153.900
24 ene 202447,2948,0146,2746,3146,31145.700
23 ene 202448,8848,8846,8548,0748,07172.700
22 ene 202447,3748,2246,9248,0148,01272.900
19 ene 202443,2447,3342,9247,0147,01356.500
18 ene 202445,0345,4142,1143,5743,57149.500
17 ene 202444,5046,0043,4344,9244,92219.500
16 ene 202441,9844,9741,9044,9644,96210.800
12 ene 202442,0044,4641,4841,7941,79238.400
11 ene 202441,2144,0040,6442,2042,20668.400
10 ene 202441,9642,7841,1941,4941,49117.300
09 ene 202440,7742,5039,7541,7741,77175.300
08 ene 202436,5040,5936,2040,5840,58248.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...