Mercados españoles cerrados

Taysha Gene Therapies, Inc. (TSHA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3400-0,1900 (-7,51%)
Al cierre: 04:00PM EDT
2,3300 -0,01 (-0,43%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,54002,57002,30002,34002,34001.386.700
09 may 20242,39002,56002,31002,53002,53001.236.900
08 may 20242,48002,48002,31002,38002,38001.850.700
07 may 20242,63002,65002,37002,48002,48001.384.000
06 may 20242,54002,62002,49502,62002,6200860.300
03 may 20242,65002,75002,54002,57002,57001.053.300
02 may 20242,49002,64002,41002,58002,58001.491.400
01 may 20242,44002,50502,35002,42002,42001.404.000
30 abr 20242,54002,54002,40002,43002,43001.172.600
29 abr 20242,41002,59502,39002,45002,45001.945.000
26 abr 20242,35002,45002,29502,39002,3900890.200
25 abr 20242,35002,37502,16502,30002,30001.560.800
24 abr 20242,53002,54002,32002,35002,3500794.000
23 abr 20242,56002,61002,48002,53002,53001.459.000
22 abr 20242,28002,47002,19002,46002,46001.459.700
19 abr 20242,40002,43002,14502,27002,27001.790.500
18 abr 20242,45002,49002,32002,41002,41001.969.300
17 abr 20242,58002,59002,43502,45002,45001.398.000
16 abr 20242,69002,70002,50002,57502,57501.475.400
15 abr 20242,95003,00002,63002,66002,66002.029.800
12 abr 20243,22003,28002,93002,94002,94001.682.700
11 abr 20243,23003,35503,04003,22003,22003.255.700
10 abr 20242,85003,40002,85003,14003,14004.738.000
09 abr 20242,95003,30002,91002,96002,96004.672.100
08 abr 20242,66002,73502,62002,68002,6800796.300
05 abr 20242,66002,72002,60502,68002,68001.019.800
04 abr 20242,78002,89502,67002,68002,6800880.300
03 abr 20242,65002,80502,65002,72002,7200853.000
02 abr 20242,75002,83002,67002,71002,71001.164.400
01 abr 20242,83002,88002,69502,84002,84002.532.200
28 mar 20243,16003,30002,86002,87002,87004.211.900
27 mar 20243,04003,17002,99003,17003,17002.503.100
26 mar 20243,06003,18002,94003,06003,06002.145.200
25 mar 20243,29003,43003,05003,06003,06003.243.100
22 mar 20243,07003,31003,05003,25003,25003.066.000
21 mar 20243,02003,43002,97003,10003,100010.124.700
20 mar 20242,95003,17602,53002,96002,960024.538.300
19 mar 20242,10002,33002,08002,25002,25004.032.500
18 mar 20242,30002,34002,06002,13002,13001.562.300
15 mar 20242,17002,40002,12002,30002,30001.791.200
14 mar 20242,25002,25002,06002,14002,14001.851.900
13 mar 20242,27002,40502,23002,26002,26001.054.400
12 mar 20242,36002,38002,23002,25002,25001.695.200
11 mar 20242,48002,53502,29002,34002,34001.627.800
08 mar 20242,54002,63002,44502,52002,52001.638.200
07 mar 20242,75502,84002,50002,52002,52001.805.900
06 mar 20242,79002,84002,62002,71002,71002.133.000
05 mar 20242,98003,18002,79402,80002,80002.077.200
04 mar 20243,24003,30002,91503,00003,00002.139.500
01 mar 20243,15003,55003,12003,23003,23003.686.600
29 feb 20242,71003,28002,55003,16003,16005.968.200
28 feb 20242,48002,77502,42502,64002,640013.204.700
27 feb 20242,26002,49502,26002,45002,45002.048.500
26 feb 20242,48002,55002,21002,29002,29001.896.400
23 feb 20242,44002,50002,17502,50002,50003.456.800
22 feb 20242,57002,85002,52002,55002,55003.889.700
21 feb 20242,14002,56002,12202,52002,52006.509.400
20 feb 20241,88202,17001,88202,15002,15003.049.900
16 feb 20241,59001,93001,59001,91001,91005.447.200
15 feb 20241,45001,64001,44001,59001,59002.225.900
14 feb 20241,50001,53001,41001,46001,46001.812.700
13 feb 20241,69001,72501,44001,46001,46001.596.800
12 feb 20241,68001,80001,67001,69001,69001.115.100
09 feb 20241,59001,69001,56001,68001,6800905.800
08 feb 20241,53001,59001,51001,56001,5600539.300
07 feb 20241,66001,66001,53001,54001,5400491.900
06 feb 20241,56001,66501,52001,64001,64001.752.700
05 feb 20241,50001,57501,43001,56001,56001.035.200
02 feb 20241,54001,56001,45001,51001,5100857.900
01 feb 20241,54501,61001,49001,56001,56001.233.700
31 ene 20241,50001,56001,47501,52001,5200934.300
30 ene 20241,61001,64001,48001,51001,5100836.700
29 ene 20241,47001,61001,42001,60001,6000807.400
26 ene 20241,47001,50501,43001,48001,4800611.300
25 ene 20241,51001,51001,41001,47001,4700819.200
24 ene 20241,52001,59001,43001,47001,47001.644.600
23 ene 20241,50001,54001,47001,50001,50001.476.300
22 ene 20241,45001,56501,43001,49001,49001.896.500
19 ene 20241,45001,45001,38001,44001,4400779.900
18 ene 20241,62001,64001,40001,43001,43001.164.900
17 ene 20241,56001,59001,44001,58501,58501.229.900
16 ene 20241,55001,61501,50001,53001,53001.434.600
12 ene 20241,67001,74001,59001,60001,6000814.300
11 ene 20241,83001,85001,66001,67001,67001.639.500
10 ene 20241,90001,97001,75501,78001,78001.960.800
09 ene 20241,79002,00001,78501,92001,92004.651.900
08 ene 20241,78001,90001,75001,84001,84005.585.500
05 ene 20241,77001,85001,65001,78001,78004.595.200
04 ene 20241,70001,80001,70001,76001,76001.138.000
03 ene 20241,69001,78001,66001,69001,6900745.300
02 ene 20241,71001,81001,69001,71001,71001.009.000
29 dic 20231,81001,81001,73001,77001,7700845.700
28 dic 20231,76001,80001,71001,78001,7800750.900
27 dic 20231,70001,78501,67001,73501,7350869.200
26 dic 20231,60001,72001,60001,69001,6900854.000
22 dic 20231,48001,66001,47001,63001,63001.988.500
21 dic 20231,47001,52001,44001,48001,48001.060.800
20 dic 20231,56001,57001,39001,42001,42005.131.200
19 dic 20231,56001,60001,45501,53001,53003.461.100
18 dic 20231,61001,63001,52001,54001,5400732.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...