U.S. markets open in 2 hours 47 minutes
F S&P 500
5,027.75 -21.25 (-0.42%) F Dow Jones
37,873.00 -134.00 (-0.35%) F Nasdaq
17,429.75 -117.50 (-0.67%) E-mini Russell 2000 Index Futur
1,944.10 -14.00 (-0.71%) Petróleo
82.29 -0.44 (-0.53%) Oro
2,397.40 -0.60 (-0.03%)
Acumen Pharmaceuticals, Inc. (ABOS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3.4300 | 3.4800 | 3.1100 | 3.1600 | 3.1600 | 636,400 |
| 17 abr 2024 | 3.5000 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 150,900 |
| 16 abr 2024 | 3.4900 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 222,700 |
| 15 abr 2024 | 3.7400 | 3.7700 | 3.5300 | 3.5300 | 3.5300 | 215,000 |
| 12 abr 2024 | 3.8500 | 3.9300 | 3.7050 | 3.7400 | 3.7400 | 184,200 |
| 11 abr 2024 | 3.7500 | 3.9300 | 3.7020 | 3.8900 | 3.8900 | 218,700 |
| 10 abr 2024 | 3.7900 | 3.8300 | 3.6050 | 3.7100 | 3.7100 | 197,500 |
| 09 abr 2024 | 3.9100 | 3.9750 | 3.8000 | 3.8400 | 3.8400 | 216,800 |
| 08 abr 2024 | 3.9100 | 4.0000 | 3.8550 | 3.8900 | 3.8900 | 143,000 |
| 05 abr 2024 | 3.8000 | 3.9400 | 3.7300 | 3.8500 | 3.8500 | 138,100 |
| 04 abr 2024 | 3.9800 | 4.0600 | 3.8200 | 3.8400 | 3.8400 | 163,300 |
| 03 abr 2024 | 3.7600 | 3.9150 | 3.7500 | 3.9100 | 3.9100 | 155,500 |
| 02 abr 2024 | 3.9800 | 4.0300 | 3.7650 | 3.7900 | 3.7900 | 235,800 |
| 01 abr 2024 | 4.0500 | 4.0500 | 3.8500 | 4.0100 | 4.0100 | 246,100 |
| 28 mar 2024 | 4.1200 | 4.2750 | 4.0120 | 4.0500 | 4.0500 | 511,400 |
| 27 mar 2024 | 3.7500 | 4.2800 | 3.7000 | 4.1000 | 4.1000 | 600,400 |
| 26 mar 2024 | 4.0600 | 4.2550 | 3.3100 | 3.7500 | 3.7500 | 1,387,600 |
| 25 mar 2024 | 4.3000 | 4.3900 | 4.2150 | 4.2500 | 4.2500 | 352,200 |
| 22 mar 2024 | 4.3300 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 373,700 |
| 21 mar 2024 | 4.2300 | 4.4000 | 4.1700 | 4.3300 | 4.3300 | 323,500 |
| 20 mar 2024 | 4.0000 | 4.2100 | 3.9900 | 4.1500 | 4.1500 | 279,700 |
| 19 mar 2024 | 3.9600 | 4.0300 | 3.9350 | 4.0000 | 4.0000 | 292,900 |
| 18 mar 2024 | 4.2300 | 4.2300 | 3.9750 | 3.9800 | 3.9800 | 261,300 |
| 15 mar 2024 | 4.0400 | 4.2400 | 4.0100 | 4.1800 | 4.1800 | 204,100 |
| 14 mar 2024 | 4.2900 | 4.3500 | 4.0550 | 4.0900 | 4.0900 | 262,300 |
| 13 mar 2024 | 4.1300 | 4.3500 | 4.1300 | 4.3500 | 4.3500 | 254,400 |
| 12 mar 2024 | 4.2500 | 4.3100 | 4.1000 | 4.1200 | 4.1200 | 244,400 |
| 11 mar 2024 | 4.3700 | 4.4900 | 4.2600 | 4.2800 | 4.2800 | 371,500 |
| 08 mar 2024 | 4.4500 | 4.6000 | 4.2500 | 4.3700 | 4.3700 | 339,300 |
| 07 mar 2024 | 4.5000 | 4.5700 | 4.3700 | 4.3700 | 4.3700 | 216,100 |
| 06 mar 2024 | 4.3900 | 4.5100 | 4.2800 | 4.4500 | 4.4500 | 341,600 |
| 05 mar 2024 | 4.4500 | 4.5610 | 4.3200 | 4.3500 | 4.3500 | 521,200 |
| 04 mar 2024 | 5.0000 | 5.0900 | 4.4300 | 4.4800 | 4.4800 | 748,300 |
| 01 mar 2024 | 4.3200 | 4.7400 | 4.3200 | 4.6400 | 4.6400 | 732,600 |
| 29 feb 2024 | 4.2500 | 4.4350 | 4.1600 | 4.3100 | 4.3100 | 462,000 |
| 28 feb 2024 | 4.0700 | 4.2600 | 3.9600 | 4.1700 | 4.1700 | 743,000 |
| 27 feb 2024 | 3.7200 | 4.1200 | 3.7200 | 4.0700 | 4.0700 | 733,000 |
| 26 feb 2024 | 3.5600 | 3.7800 | 3.5600 | 3.6400 | 3.6400 | 367,900 |
| 23 feb 2024 | 3.3200 | 3.5600 | 3.3100 | 3.5600 | 3.5600 | 383,400 |
| 22 feb 2024 | 3.3800 | 3.4500 | 3.2900 | 3.3400 | 3.3400 | 143,800 |
| 21 feb 2024 | 3.3300 | 3.4800 | 3.2900 | 3.3500 | 3.3500 | 326,600 |
| 20 feb 2024 | 3.2400 | 3.4100 | 3.2400 | 3.3200 | 3.3200 | 272,000 |
| 16 feb 2024 | 3.1300 | 3.2900 | 3.0800 | 3.2800 | 3.2800 | 392,000 |
| 15 feb 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 492,500 |
| 14 feb 2024 | 3.1700 | 3.1850 | 3.1100 | 3.1500 | 3.1500 | 158,800 |
| 13 feb 2024 | 3.2000 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 230,000 |
| 12 feb 2024 | 3.2400 | 3.3400 | 3.2300 | 3.3000 | 3.3000 | 177,400 |
| 09 feb 2024 | 3.0500 | 3.2690 | 3.0400 | 3.2400 | 3.2400 | 306,500 |
| 08 feb 2024 | 3.1200 | 3.1850 | 3.0000 | 3.0200 | 3.0200 | 384,300 |
| 07 feb 2024 | 3.2000 | 3.2580 | 3.0900 | 3.1400 | 3.1400 | 265,500 |
| 06 feb 2024 | 3.0600 | 3.2700 | 3.0400 | 3.1900 | 3.1900 | 250,600 |
| 05 feb 2024 | 3.0000 | 3.2000 | 2.9500 | 3.0800 | 3.0800 | 290,300 |
| 02 feb 2024 | 3.1200 | 3.1200 | 2.8950 | 2.9700 | 2.9700 | 347,300 |
| 01 feb 2024 | 3.2200 | 3.2300 | 3.0600 | 3.1100 | 3.1100 | 337,900 |
| 31 ene 2024 | 3.2800 | 3.3600 | 3.1700 | 3.1800 | 3.1800 | 267,100 |
| 30 ene 2024 | 3.4000 | 3.4200 | 3.2810 | 3.2900 | 3.2900 | 203,600 |
| 29 ene 2024 | 3.2200 | 3.4300 | 3.1500 | 3.4200 | 3.4200 | 320,400 |
| 26 ene 2024 | 3.2700 | 3.3200 | 3.2150 | 3.2400 | 3.2400 | 341,600 |
| 25 ene 2024 | 3.2800 | 3.3750 | 3.1600 | 3.2500 | 3.2500 | 321,500 |
| 24 ene 2024 | 3.3900 | 3.3900 | 3.1800 | 3.2300 | 3.2300 | 389,900 |
| 23 ene 2024 | 3.4000 | 3.4800 | 3.2950 | 3.3300 | 3.3300 | 321,900 |
| 22 ene 2024 | 3.6100 | 3.6610 | 3.3800 | 3.3900 | 3.3900 | 633,800 |
| 19 ene 2024 | 3.6500 | 3.6600 | 3.3950 | 3.6200 | 3.6200 | 355,000 |
| 18 ene 2024 | 3.7600 | 3.7600 | 3.6110 | 3.6800 | 3.6800 | 389,000 |
| 17 ene 2024 | 3.5200 | 3.7900 | 3.4100 | 3.7500 | 3.7500 | 627,200 |
| 16 ene 2024 | 3.8200 | 3.8200 | 3.6000 | 3.6300 | 3.6300 | 460,600 |
| 12 ene 2024 | 3.8800 | 4.1000 | 3.8300 | 3.8800 | 3.8800 | 267,800 |
| 11 ene 2024 | 4.2600 | 4.2600 | 3.8600 | 3.8700 | 3.8700 | 520,400 |
| 10 ene 2024 | 4.3300 | 4.5600 | 4.2600 | 4.3200 | 4.3200 | 437,800 |
| 09 ene 2024 | 4.2000 | 4.3800 | 4.1300 | 4.3500 | 4.3500 | 334,300 |
| 08 ene 2024 | 3.9900 | 4.2500 | 3.8600 | 4.2200 | 4.2200 | 374,000 |
| 05 ene 2024 | 4.0000 | 4.0750 | 3.8500 | 4.0200 | 4.0200 | 442,700 |
| 04 ene 2024 | 3.9400 | 4.3000 | 3.8400 | 4.0200 | 4.0200 | 598,500 |
| 03 ene 2024 | 4.4500 | 4.5950 | 3.8050 | 3.9400 | 3.9400 | 1,057,200 |
| 02 ene 2024 | 3.8400 | 4.2850 | 3.7700 | 4.2300 | 4.2300 | 1,151,900 |
| 29 dic 2023 | 3.8300 | 3.9600 | 3.7150 | 3.8400 | 3.8400 | 454,900 |
| 28 dic 2023 | 3.8500 | 3.9500 | 3.7800 | 3.8300 | 3.8300 | 446,100 |
| 27 dic 2023 | 3.7400 | 3.8500 | 3.6700 | 3.8400 | 3.8400 | 327,900 |
| 26 dic 2023 | 3.6300 | 3.7400 | 3.5550 | 3.7000 | 3.7000 | 417,000 |
| 22 dic 2023 | 3.2700 | 3.5900 | 3.2700 | 3.5700 | 3.5700 | 612,800 |
| 21 dic 2023 | 3.1500 | 3.2220 | 3.0800 | 3.1600 | 3.1600 | 325,600 |
| 20 dic 2023 | 3.1500 | 3.3390 | 3.0700 | 3.0800 | 3.0800 | 504,800 |
| 19 dic 2023 | 2.8400 | 3.2000 | 2.8400 | 3.2000 | 3.2000 | 525,800 |
| 18 dic 2023 | 2.8900 | 3.0100 | 2.8200 | 2.8200 | 2.8200 | 300,100 |
| 15 dic 2023 | 3.0100 | 3.0700 | 2.8200 | 2.8800 | 2.8800 | 890,400 |
| 14 dic 2023 | 2.9400 | 3.0750 | 2.8900 | 3.0000 | 3.0000 | 605,300 |
| 13 dic 2023 | 2.8000 | 2.9200 | 2.7650 | 2.9100 | 2.9100 | 560,600 |
| 12 dic 2023 | 2.8000 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 446,300 |
| 11 dic 2023 | 2.7700 | 2.7800 | 2.6700 | 2.7200 | 2.7200 | 517,500 |
| 08 dic 2023 | 2.8300 | 2.8400 | 2.7100 | 2.7700 | 2.7700 | 307,300 |
| 07 dic 2023 | 2.8400 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 538,700 |
| 06 dic 2023 | 2.6800 | 2.9600 | 2.6600 | 2.8400 | 2.8400 | 662,400 |
| 05 dic 2023 | 2.6600 | 2.7000 | 2.6200 | 2.6600 | 2.6600 | 309,400 |
| 04 dic 2023 | 2.6200 | 2.7190 | 2.5800 | 2.6900 | 2.6900 | 760,000 |
| 01 dic 2023 | 2.4000 | 2.6600 | 2.3700 | 2.6500 | 2.6500 | 548,800 |
| 30 nov 2023 | 2.2700 | 2.4290 | 2.2100 | 2.4000 | 2.4000 | 531,800 |
| 29 nov 2023 | 2.2600 | 2.3400 | 2.2200 | 2.2500 | 2.2500 | 308,200 |
| 28 nov 2023 | 2.3600 | 2.3600 | 2.1900 | 2.2600 | 2.2600 | 320,900 |
| 27 nov 2023 | 2.3500 | 2.3850 | 2.2900 | 2.3400 | 2.3400 | 359,000 |
| 24 nov 2023 | 2.3500 | 2.4250 | 2.3300 | 2.3700 | 2.3700 | 164,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.