Mercados españoles abiertos en 2 hrs 8 min

GeneDx Holdings Corp. (WGS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,27-0,02 (-0,10%)
Al cierre: 04:00PM EDT
19,26 -0,01 (-0,05%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202418,8020,7718,8019,2719,27577.600
07 may 202420,0720,6518,8019,2919,29486.000
06 may 202419,7120,6419,2919,5219,52615.800
03 may 202419,4721,7119,0919,6619,66716.800
02 may 202420,7120,8918,5619,5019,50741.000
01 may 202417,0421,4916,6520,9220,922.452.400
30 abr 202414,2818,2413,9017,0717,077.286.000
29 abr 202410,9811,5710,7011,0011,00241.100
26 abr 202411,2111,5610,8011,0811,08148.900
25 abr 202411,5711,6110,9711,1711,17104.300
24 abr 202412,0112,5711,5711,8211,82182.400
23 abr 202410,2312,5710,1812,0012,00254.700
22 abr 20249,8610,679,6010,3910,39131.700
19 abr 20249,579,699,339,649,64111.800
18 abr 20249,079,628,639,579,57156.300
17 abr 20249,679,809,099,209,20171.300
16 abr 20249,669,919,449,619,6198.200
15 abr 20249,7810,059,209,889,88190.200
12 abr 202411,1011,259,349,629,62184.500
11 abr 202411,5911,6710,8011,1911,19164.700
10 abr 202410,1612,0510,1611,5611,56218.400
09 abr 202410,4511,0810,1310,8410,84151.500
08 abr 202410,0311,269,7710,4410,44169.300
05 abr 20249,139,999,089,999,99159.400
04 abr 20249,569,568,969,059,0580.600
03 abr 20249,269,669,109,459,4577.100
02 abr 20249,009,478,539,339,3379.000
01 abr 20249,109,158,659,039,03130.800
28 mar 20249,469,859,109,139,13116.500
27 mar 20248,719,628,499,469,46124.800
26 mar 20248,499,088,308,748,74123.500
25 mar 20248,608,928,108,488,48194.200
22 mar 20249,189,188,388,618,61174.300
21 mar 20248,649,598,379,189,18276.100
20 mar 20248,368,588,038,518,51286.700
19 mar 20249,429,437,728,428,42353.200
18 mar 202412,0212,029,559,669,66336.400
15 mar 202410,7612,2410,7612,0112,01301.300
14 mar 202410,8211,119,6410,8710,87253.500
13 mar 202410,2311,3010,2310,7010,70222.200
12 mar 20249,2810,228,7410,1910,19285.200
11 mar 20248,399,998,169,289,28278.000
08 mar 20248,198,518,138,398,39110.000
07 mar 20248,748,747,968,218,21148.200
06 mar 20248,838,857,878,058,05201.900
05 mar 20248,839,248,628,738,73216.300
04 mar 20248,579,008,268,968,96174.800
01 mar 20248,138,787,978,528,52109.200
29 feb 20247,798,237,598,158,1589.000
28 feb 20247,958,187,707,757,75156.200
27 feb 20248,228,597,978,068,06135.900
26 feb 20247,748,807,568,138,13314.800
23 feb 20248,188,207,167,887,88384.400
22 feb 20247,008,276,798,208,20545.400
21 feb 20244,947,114,616,956,95747.800
20 feb 20245,105,594,925,245,24289.500
16 feb 20244,455,254,375,055,05350.300
15 feb 20244,474,624,344,454,4595.800
14 feb 20244,004,603,904,424,42178.500
13 feb 20244,084,283,904,004,0096.900
12 feb 20243,934,233,864,184,18189.800
09 feb 20243,893,973,773,903,90101.600
08 feb 20243,733,943,683,873,87114.100
07 feb 20243,743,793,663,743,74116.600
06 feb 20243,743,893,733,793,7985.400
05 feb 20243,854,133,633,743,74130.100
02 feb 20243,853,893,623,843,84115.300
01 feb 20243,854,093,753,883,88123.400
31 ene 20243,754,013,683,853,85135.200
30 ene 20244,094,093,693,773,77285.000
29 ene 20243,454,143,264,064,06744.700
26 ene 20243,003,492,983,423,42188.800
25 ene 20243,393,402,853,003,00610.600
24 ene 20243,513,743,323,373,37387.700
23 ene 20243,363,633,283,533,53110.700
22 ene 20243,173,463,163,353,35178.200
19 ene 20243,213,352,983,243,24352.100
18 ene 20243,753,753,183,263,26311.800
17 ene 20243,213,803,213,663,66179.500
16 ene 20243,613,663,143,333,33431.400
12 ene 20243,813,873,333,663,66601.900
11 ene 20244,184,183,653,813,81259.700
10 ene 20244,564,633,744,234,23605.100
09 ene 20244,004,733,854,484,48942.700
08 ene 20242,823,922,803,863,86954.600
05 ene 20242,752,852,632,752,75153.500
04 ene 20242,802,862,672,772,77187.700
03 ene 20242,582,802,532,792,7994.800
02 ene 20242,702,712,472,642,64142.400
29 dic 20232,632,792,552,752,75224.900
28 dic 20232,822,882,662,762,76124.400
27 dic 20233,033,032,832,892,8970.500
26 dic 20233,033,042,723,043,04197.600
22 dic 20232,873,052,642,982,98249.600
21 dic 20232,633,342,482,802,80976.600
20 dic 20232,182,732,122,552,55483.500
19 dic 20231,902,171,762,172,17304.900
18 dic 20232,492,501,771,841,84579.100
15 dic 20232,042,471,952,432,43359.100
14 dic 20231,872,041,782,022,02290.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...