Mercados españoles abiertos en 8 hrs 44 min

VYNE Therapeutics Inc. (VYNE)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7200-0,1700 (-5,88%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,92002,92002,66012,72002,720030.987
07 may 20242,74003,10002,71002,89002,8900120.100
06 may 20242,64002,75002,58002,71002,710035.700
03 may 20242,54002,76802,53002,62002,620034.700
02 may 20242,53002,53002,40002,50002,500029.200
01 may 20242,50002,57002,50002,53002,530083.600
30 abr 20242,61002,61002,40002,52002,520039.400
29 abr 20242,54002,63002,53002,63002,630019.300
26 abr 20242,53002,57502,42002,50002,500015.900
25 abr 20242,52002,80002,41002,47002,470077.500
24 abr 20242,40002,73102,29502,57002,5700384.800
23 abr 20242,31002,36002,24002,32002,320030.300
22 abr 20242,24002,43002,24002,35002,350027.700
19 abr 20242,26002,34002,25002,25002,250019.000
18 abr 20242,39002,39002,25002,30002,300011.100
17 abr 20242,33302,50002,33302,40002,400031.300
16 abr 20242,50002,50002,38002,42002,420033.000
15 abr 20242,85002,85002,43002,57002,570058.500
12 abr 20242,93002,93002,68802,77002,770028.600
11 abr 20242,67003,02002,56003,00003,0000104.600
10 abr 20242,70002,84002,55002,68002,680060.800
09 abr 20242,75502,80002,69002,76002,760028.400
08 abr 20242,78002,81602,65002,74002,740071.400
05 abr 20242,86002,97002,76002,83002,830075.900
04 abr 20243,06003,11002,81002,84002,8400430.400
03 abr 20243,00003,10002,99003,10003,100053.600
02 abr 20243,14003,14002,91403,02003,0200128.700
01 abr 20243,13003,17003,01003,08003,0800195.700
28 mar 20242,98003,09002,86003,07003,0700308.500
27 mar 20242,85003,08002,80002,96002,9600288.400
26 mar 20242,58002,85002,38002,83002,8300128.300
25 mar 20242,46003,16002,20002,47002,47001.167.600
22 mar 20242,33002,42002,19902,42002,420069.000
21 mar 20242,18002,33002,15002,33002,330068.900
20 mar 20242,10002,18002,05402,18002,180016.300
19 mar 20241,92002,18401,90002,09002,090042.800
18 mar 20242,01002,02501,92001,92001,920074.200
15 mar 20242,09002,09002,00002,01002,010039.200
14 mar 20242,09002,14702,02002,06002,060069.600
13 mar 20242,16002,16002,02002,06002,060052.800
12 mar 20242,14002,14001,97002,10002,100081.200
11 mar 20242,23002,23002,07002,14002,140049.300
08 mar 20242,33002,33002,18002,24502,245066.200
07 mar 20242,36002,39302,25002,32002,3200121.700
06 mar 20242,27002,38502,21002,35002,3500107.200
05 mar 20242,23002,28002,16002,25002,250059.400
04 mar 20242,10002,31002,10002,28002,280073.300
01 mar 20242,22002,25002,11002,22002,220091.000
29 feb 20242,33002,36602,16002,23002,230089.700
28 feb 20242,39002,40002,26002,33002,330070.900
27 feb 20242,34002,38002,29502,37002,3700143.000
26 feb 20242,30002,40002,27002,35002,3500106.800
23 feb 20242,28002,32402,14002,26002,260081.400
22 feb 20242,17002,21002,10002,17002,170038.300
21 feb 20242,22002,22002,11002,17002,170036.200
20 feb 20242,27002,33002,16002,23002,230076.400
16 feb 20242,15002,28002,15002,27002,270050.100
15 feb 20242,06002,25002,02002,16002,160074.800
14 feb 20242,03002,07001,98002,07002,070027.800
13 feb 20242,03002,07001,93002,01002,010055.300
12 feb 20242,10002,14002,06002,07002,070044.800
09 feb 20242,10002,16202,09002,14002,140051.000
08 feb 20242,18002,18002,06002,14002,140052.300
07 feb 20242,13002,15002,02002,15002,150037.800
06 feb 20242,14002,20002,05002,11002,110055.900
05 feb 20241,94002,28001,86002,10002,1000315.900
02 feb 20241,78001,90001,77001,90001,9000146.100
01 feb 20241,71001,83001,71001,82001,820070.000
31 ene 20241,78001,80001,67001,71001,710087.000
30 ene 20241,80001,80001,73501,79001,790046.200
29 ene 20241,85001,85001,72001,80001,800087.000
26 ene 20241,74001,83001,74001,81001,8100156.100
25 ene 20241,81001,84001,68001,78001,780066.000
24 ene 20241,94001,94001,78001,81001,810064.700
23 ene 20241,93001,93001,86001,91001,910032.900
22 ene 20241,80001,96001,79001,91001,910048.400
19 ene 20241,92001,92001,71001,78001,780054.500
18 ene 20241,98001,98001,81001,87001,870076.700
17 ene 20242,01002,06001,85401,99001,990070.200
16 ene 20242,06002,10301,99002,03002,030066.400
12 ene 20242,14002,18602,02002,06002,060047.100
11 ene 20242,24002,28302,02002,12002,120073.600
10 ene 20242,27002,38002,19502,24002,2400282.300
09 ene 20242,28002,32902,22002,27002,270042.900
08 ene 20242,16002,30002,01002,28002,2800677.100
05 ene 20242,14002,29002,00002,16002,1600620.000
04 ene 20242,31002,34002,03002,16002,1600533.500
03 ene 20242,26002,32002,20502,31002,310043.500
02 ene 20242,40002,51002,26002,28002,280085.500
29 dic 20232,47002,58002,26002,33002,330094.200
28 dic 20232,49002,58002,47002,50002,500040.200
27 dic 20232,58002,65002,38002,56002,560063.400
26 dic 20232,63002,68402,46002,51002,510055.500
22 dic 20232,58002,67702,52502,60002,600033.300
21 dic 20232,68002,68002,43002,54002,540056.300
20 dic 20232,59002,64002,42502,60002,600072.700
19 dic 20232,53002,60502,41002,49002,490034.300
18 dic 20232,95002,95002,51002,54002,540072.900
15 dic 20232,84003,05002,66002,74002,7400475.600
14 dic 20232,69002,89002,63002,77002,770066.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...