U.S. markets open in 3 hours 43 minutes
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,667.00 +285.00 (+0.74%) F Nasdaq
17,756.50 +106.75 (+0.60%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.05 +0.10 (+0.13%) Oro
2,309.90 +0.30 (+0.01%)
Ayala Pharmaceuticals, Inc. (ADXS)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:24PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.5511 | 0.6100 | 0.5190 | 0.5305 | 0.5305 | 5,412 |
| 01 may 2024 | 0.6431 | 0.6431 | 0.6431 | 0.6431 | 0.6431 | 287 |
| 30 abr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 29 abr 2024 | 0.5550 | 0.6650 | 0.5550 | 0.6650 | 0.6650 | 1,780 |
| 26 abr 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5550 | 0.5550 | 559 |
| 25 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 426 |
| 24 abr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 271 |
| 23 abr 2024 | 0.5120 | 0.5400 | 0.5120 | 0.5400 | 0.5400 | 952 |
| 22 abr 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 271 |
| 19 abr 2024 | 0.6000 | 0.6000 | 0.5720 | 0.5720 | 0.5720 | 2,462 |
| 18 abr 2024 | 0.5710 | 0.5710 | 0.5000 | 0.5700 | 0.5700 | 9,468 |
| 17 abr 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6455 | 0.6455 | 2,315 |
| 16 abr 2024 | 0.6846 | 0.6846 | 0.5910 | 0.6010 | 0.6010 | 4,866 |
| 15 abr 2024 | 0.6680 | 0.6680 | 0.6070 | 0.6210 | 0.6210 | 6,112 |
| 12 abr 2024 | 0.6680 | 0.6680 | 0.6100 | 0.6680 | 0.6680 | 4,675 |
| 11 abr 2024 | 0.6680 | 0.6680 | 0.6600 | 0.6679 | 0.6679 | 2,955 |
| 10 abr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 725 |
| 09 abr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 759 |
| 08 abr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 1,244 |
| 05 abr 2024 | 0.6868 | 0.7000 | 0.6070 | 0.6070 | 0.6070 | 10,176 |
| 04 abr 2024 | 0.6700 | 0.6700 | 0.6070 | 0.6070 | 0.6070 | 2,646 |
| 03 abr 2024 | 0.6400 | 0.6500 | 0.6270 | 0.6270 | 0.6270 | 3,112 |
| 02 abr 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 2,736 |
| 01 abr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 28 mar 2024 | 0.7200 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 16,416 |
| 27 mar 2024 | 0.6100 | 0.7000 | 0.5355 | 0.7000 | 0.7000 | 23,880 |
| 26 mar 2024 | 0.6215 | 0.7100 | 0.5800 | 0.7100 | 0.7100 | 24,119 |
| 25 mar 2024 | 0.6262 | 0.6300 | 0.6262 | 0.6300 | 0.6300 | 4,295 |
| 22 mar 2024 | 0.6590 | 0.6590 | 0.5352 | 0.6000 | 0.6000 | 1,834 |
| 21 mar 2024 | 0.6397 | 0.6923 | 0.5900 | 0.5900 | 0.5900 | 5,619 |
| 20 mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 485 |
| 19 mar 2024 | 0.6000 | 0.6299 | 0.6000 | 0.6222 | 0.6222 | 4,962 |
| 18 mar 2024 | 0.6237 | 0.6237 | 0.5352 | 0.5974 | 0.5974 | 24,222 |
| 15 mar 2024 | 0.6808 | 0.6808 | 0.6050 | 0.6200 | 0.6200 | 6,204 |
| 14 mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 10,097 |
| 13 mar 2024 | 0.7100 | 0.7197 | 0.6050 | 0.7000 | 0.7000 | 12,748 |
| 12 mar 2024 | 0.7160 | 0.7500 | 0.7160 | 0.7400 | 0.7400 | 1,269 |
| 11 mar 2024 | 0.7690 | 0.7700 | 0.7140 | 0.7200 | 0.7200 | 9,114 |
| 08 mar 2024 | 0.7340 | 0.8095 | 0.7340 | 0.7721 | 0.7721 | 2,513 |
| 07 mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 4,953 |
| 06 mar 2024 | 0.7990 | 0.8084 | 0.6375 | 0.7500 | 0.7500 | 29,187 |
| 05 mar 2024 | 0.8005 | 0.8547 | 0.7647 | 0.7647 | 0.7647 | 9,568 |
| 04 mar 2024 | 0.8610 | 0.8905 | 0.8405 | 0.8405 | 0.8405 | 16,324 |
| 01 mar 2024 | 0.9689 | 0.9689 | 0.9110 | 0.9110 | 0.9110 | 1,399 |
| 29 feb 2024 | 0.8610 | 0.9489 | 0.8610 | 0.8610 | 0.8610 | 30,450 |
| 28 feb 2024 | 0.8710 | 0.8710 | 0.8610 | 0.8610 | 0.8610 | 2,099 |
| 27 feb 2024 | 0.8905 | 0.9012 | 0.8610 | 0.8610 | 0.8610 | 5,701 |
| 26 feb 2024 | 0.8810 | 0.8996 | 0.8810 | 0.8996 | 0.8996 | 7,221 |
| 23 feb 2024 | 0.8600 | 0.8996 | 0.8600 | 0.8900 | 0.8900 | 5,002 |
| 22 feb 2024 | 0.8501 | 0.9143 | 0.7905 | 0.8518 | 0.8518 | 34,665 |
| 21 feb 2024 | 0.7967 | 0.9770 | 0.7915 | 0.9700 | 0.9700 | 75,631 |
| 20 feb 2024 | 0.7489 | 0.8800 | 0.7489 | 0.7880 | 0.7880 | 48,055 |
| 16 feb 2024 | 0.6010 | 0.7490 | 0.6010 | 0.7289 | 0.7289 | 23,261 |
| 15 feb 2024 | 0.6800 | 0.6800 | 0.6010 | 0.6010 | 0.6010 | 24,336 |
| 14 feb 2024 | 0.6825 | 0.7010 | 0.6500 | 0.6800 | 0.6800 | 5,017 |
| 13 feb 2024 | 0.9500 | 0.9500 | 0.6100 | 0.6700 | 0.6700 | 110,756 |
| 12 feb 2024 | 1.0500 | 1.0500 | 0.7700 | 0.9200 | 0.9200 | 80,165 |
| 09 feb 2024 | 1.1350 | 1.1900 | 1.0500 | 1.1500 | 1.1500 | 25,267 |
| 08 feb 2024 | 1.1800 | 1.1800 | 1.0500 | 1.0700 | 1.0700 | 30,842 |
| 07 feb 2024 | 1.3100 | 1.3200 | 1.0900 | 1.1400 | 1.1400 | 89,053 |
| 06 feb 2024 | 0.9249 | 1.4900 | 0.8999 | 1.3100 | 1.3100 | 480,276 |
| 05 feb 2024 | 0.5321 | 0.5900 | 0.5200 | 0.5899 | 0.5899 | 16,768 |
| 02 feb 2024 | 0.5500 | 0.6000 | 0.5495 | 0.5495 | 0.5495 | 6,341 |
| 01 feb 2024 | 0.5500 | 0.6250 | 0.5500 | 0.5800 | 0.5800 | 8,559 |
| 31 ene 2024 | 0.5320 | 0.5550 | 0.5320 | 0.5520 | 0.5520 | 5,346 |
| 30 ene 2024 | 0.5200 | 0.5320 | 0.5200 | 0.5320 | 0.5320 | 2,614 |
| 29 ene 2024 | 0.6000 | 0.6100 | 0.5112 | 0.5200 | 0.5200 | 23,303 |
| 26 ene 2024 | 0.6201 | 0.6387 | 0.5801 | 0.6000 | 0.6000 | 2,704 |
| 25 ene 2024 | 0.6051 | 0.6051 | 0.5601 | 0.5701 | 0.5701 | 1,190 |
| 24 ene 2024 | 0.5711 | 0.6700 | 0.5700 | 0.6000 | 0.6000 | 28,148 |
| 23 ene 2024 | 0.6000 | 0.6200 | 0.5710 | 0.5899 | 0.5899 | 8,506 |
| 22 ene 2024 | 0.5700 | 0.6870 | 0.5700 | 0.6001 | 0.6001 | 7,163 |
| 19 ene 2024 | 0.5701 | 0.6140 | 0.5700 | 0.6140 | 0.6140 | 1,533 |
| 18 ene 2024 | 0.6000 | 0.6005 | 0.5833 | 0.6005 | 0.6005 | 3,363 |
| 17 ene 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 663 |
| 16 ene 2024 | 0.6200 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 41,146 |
| 12 ene 2024 | 0.6870 | 0.6870 | 0.5702 | 0.5709 | 0.5709 | 1,624 |
| 11 ene 2024 | 0.6001 | 0.6016 | 0.6000 | 0.6000 | 0.6000 | 1,055 |
| 10 ene 2024 | 0.6500 | 0.6500 | 0.5909 | 0.6245 | 0.6245 | 1,871 |
| 09 ene 2024 | 0.6013 | 0.6620 | 0.6013 | 0.6500 | 0.6500 | 9,856 |
| 08 ene 2024 | 0.5900 | 0.6175 | 0.5879 | 0.5928 | 0.5928 | 11,933 |
| 05 ene 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 58,162 |
| 04 ene 2024 | 0.6227 | 0.6322 | 0.5900 | 0.5999 | 0.5999 | 10,983 |
| 03 ene 2024 | 0.6400 | 0.6422 | 0.6267 | 0.6267 | 0.6267 | 27,009 |
| 02 ene 2024 | 0.6460 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 4,884 |
| 29 dic 2023 | 0.6401 | 0.7600 | 0.6300 | 0.6670 | 0.6670 | 20,635 |
| 28 dic 2023 | 0.6500 | 0.7500 | 0.6301 | 0.7500 | 0.7500 | 3,717 |
| 27 dic 2023 | 0.6375 | 0.6800 | 0.6050 | 0.6500 | 0.6500 | 6,982 |
| 26 dic 2023 | 0.6300 | 0.6700 | 0.6001 | 0.6700 | 0.6700 | 13,853 |
| 22 dic 2023 | 0.6300 | 0.6350 | 0.6000 | 0.6300 | 0.6300 | 7,931 |
| 21 dic 2023 | 0.6650 | 0.6650 | 0.6300 | 0.6300 | 0.6300 | 8,720 |
| 20 dic 2023 | 0.6500 | 0.7130 | 0.6500 | 0.6650 | 0.6650 | 12,670 |
| 19 dic 2023 | 0.6500 | 0.7130 | 0.6500 | 0.6500 | 0.6500 | 5,509 |
| 18 dic 2023 | 0.6601 | 0.7150 | 0.6601 | 0.6635 | 0.6635 | 3,069 |
| 15 dic 2023 | 0.7500 | 0.7700 | 0.6250 | 0.7211 | 0.7211 | 9,109 |
| 14 dic 2023 | 0.7600 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 5,011 |
| 13 dic 2023 | 0.8000 | 0.8000 | 0.7250 | 0.7600 | 0.7600 | 10,486 |
| 12 dic 2023 | 0.6500 | 0.8586 | 0.6500 | 0.7250 | 0.7250 | 9,014 |
| 11 dic 2023 | 0.6501 | 0.6501 | 0.6000 | 0.6380 | 0.6380 | 15,741 |
| 08 dic 2023 | 0.6800 | 0.6925 | 0.6100 | 0.6150 | 0.6150 | 1,560 |
| *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.