U.S. markets open in 5 hours 46 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,941.00 -3.00 (-0.01%) F Nasdaq
18,752.50 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,110.30 +0.40 (+0.02%) Petróleo
79.25 -0.55 (-0.69%) Oro
2,422.20 -16.30 (-0.67%)
Allarity Therapeutics, Inc. (ALLR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 0.6660 | 0.6670 | 0.5510 | 0.6280 | 0.6280 | 4,426,100 |
| 17 may 2024 | 0.6860 | 0.6880 | 0.6320 | 0.6390 | 0.6390 | 4,407,000 |
| 16 may 2024 | 0.6740 | 0.7190 | 0.6620 | 0.6730 | 0.6730 | 2,881,200 |
| 15 may 2024 | 0.7330 | 0.7400 | 0.6430 | 0.6800 | 0.6800 | 5,750,000 |
| 14 may 2024 | 0.7600 | 0.8170 | 0.7300 | 0.7890 | 0.7890 | 9,863,300 |
| 13 may 2024 | 0.7800 | 0.8440 | 0.7710 | 0.7960 | 0.7960 | 3,595,300 |
| 10 may 2024 | 0.7500 | 0.8490 | 0.7320 | 0.7910 | 0.7910 | 6,069,400 |
| 09 may 2024 | 0.7800 | 0.8200 | 0.7200 | 0.7540 | 0.7540 | 4,745,900 |
| 08 may 2024 | 0.7530 | 0.7800 | 0.7110 | 0.7670 | 0.7670 | 5,273,300 |
| 07 may 2024 | 0.8600 | 0.8900 | 0.7100 | 0.7330 | 0.7330 | 8,060,500 |
| 06 may 2024 | 1.1000 | 1.1800 | 0.9000 | 0.9010 | 0.9010 | 21,050,900 |
| 03 may 2024 | 1.2000 | 1.2300 | 0.9500 | 1.0000 | 1.0000 | 7,555,600 |
| 02 may 2024 | 3.0400 | 3.4600 | 1.1400 | 1.2300 | 1.2300 | 94,380,100 |
| 01 may 2024 | 1.2700 | 1.4400 | 1.1500 | 1.3700 | 1.3700 | 717,900 |
| 30 abr 2024 | 1.3500 | 1.4000 | 1.2600 | 1.2700 | 1.2700 | 293,800 |
| 29 abr 2024 | 1.4800 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 391,700 |
| 26 abr 2024 | 1.7000 | 1.7000 | 1.4300 | 1.4600 | 1.4600 | 188,300 |
| 25 abr 2024 | 1.3700 | 1.5300 | 1.3000 | 1.4300 | 1.4300 | 223,300 |
| 24 abr 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 264,000 |
| 23 abr 2024 | 1.4800 | 1.6600 | 1.3600 | 1.4200 | 1.4200 | 805,800 |
| 22 abr 2024 | 1.3400 | 1.5600 | 1.2700 | 1.4200 | 1.4200 | 743,400 |
| 19 abr 2024 | 1.4800 | 1.5800 | 1.3500 | 1.3900 | 1.3900 | 455,700 |
| 18 abr 2024 | 1.5000 | 1.5400 | 1.2800 | 1.5400 | 1.5400 | 888,700 |
| 17 abr 2024 | 1.5800 | 1.6800 | 1.4500 | 1.5000 | 1.5000 | 1,141,100 |
| 16 abr 2024 | 1.9000 | 1.9000 | 1.6200 | 1.6800 | 1.6800 | 1,294,300 |
| 15 abr 2024 | 2.3400 | 2.5000 | 1.9300 | 2.0000 | 2.0000 | 4,613,400 |
| 12 abr 2024 | 2.8900 | 4.0000 | 2.0100 | 2.1000 | 2.1000 | 18,297,000 |
| 11 abr 2024 | 3.2100 | 3.2170 | 2.2600 | 2.2970 | 2.2970 | 1,111,700 |
| 10 abr 2024 | 3.5400 | 3.6800 | 3.2200 | 3.2300 | 3.2300 | 562,300 |
| 09 abr 2024 | 4.3200 | 5.0900 | 3.5000 | 3.5900 | 3.5900 | 909,800 |
| 09 abr 2024 | 1:20 División de acciones | |||||
| 08 abr 2024 | 4.4800 | 5.1600 | 3.8000 | 4.3000 | 4.3000 | 390,995 |
| 05 abr 2024 | 5.2000 | 5.8000 | 4.2000 | 4.5200 | 4.5200 | 263,085 |
| 04 abr 2024 | 5.4000 | 5.8000 | 4.3800 | 4.9400 | 4.9400 | 123,585 |
| 03 abr 2024 | 5.0000 | 5.3200 | 4.6200 | 4.6800 | 4.6800 | 18,090 |
| 02 abr 2024 | 5.3000 | 5.3000 | 4.8000 | 4.8600 | 4.8600 | 25,905 |
| 01 abr 2024 | 6.2000 | 6.2000 | 5.0200 | 5.3000 | 5.3000 | 26,485 |
| 28 mar 2024 | 6.3400 | 6.4000 | 5.8000 | 6.0200 | 6.0200 | 17,570 |
| 27 mar 2024 | 6.2000 | 6.6000 | 6.0400 | 6.2600 | 6.2600 | 4,695 |
| 26 mar 2024 | 6.6000 | 6.6600 | 6.0000 | 6.1800 | 6.1800 | 12,775 |
| 25 mar 2024 | 7.0000 | 7.1600 | 6.1200 | 6.1600 | 6.1600 | 11,670 |
| 22 mar 2024 | 7.1000 | 7.1200 | 6.8200 | 7.0200 | 7.0200 | 3,710 |
| 21 mar 2024 | 7.1000 | 7.1000 | 6.8000 | 6.8600 | 6.8600 | 2,045 |
| 20 mar 2024 | 6.5800 | 7.0200 | 6.5800 | 7.0200 | 7.0200 | 12,830 |
| 19 mar 2024 | 6.9600 | 7.2000 | 6.8000 | 6.8600 | 6.8600 | 3,005 |
| 18 mar 2024 | 6.8000 | 7.3200 | 6.8000 | 7.0000 | 7.0000 | 3,615 |
| 15 mar 2024 | 7.2000 | 7.7000 | 6.8000 | 6.9400 | 6.9400 | 7,345 |
| 14 mar 2024 | 7.4600 | 7.6000 | 6.3400 | 7.0000 | 7.0000 | 9,095 |
| 13 mar 2024 | 8.0000 | 8.0000 | 7.2200 | 7.2800 | 7.2800 | 10,090 |
| 12 mar 2024 | 8.0400 | 8.2000 | 7.7400 | 7.7800 | 7.7800 | 6,430 |
| 11 mar 2024 | 8.3600 | 8.3600 | 8.0200 | 8.0400 | 8.0400 | 4,665 |
| 08 mar 2024 | 8.2800 | 8.2800 | 7.9600 | 8.0200 | 8.0200 | 6,155 |
| 07 mar 2024 | 8.5800 | 8.5800 | 8.0000 | 8.0800 | 8.0800 | 4,195 |
| 06 mar 2024 | 8.2000 | 8.5800 | 8.0000 | 8.4400 | 8.4400 | 9,000 |
| 05 mar 2024 | 8.4000 | 8.5000 | 8.0200 | 8.2200 | 8.2200 | 7,915 |
| 04 mar 2024 | 8.3800 | 8.4000 | 8.2000 | 8.2000 | 8.2000 | 6,730 |
| 01 mar 2024 | 8.1200 | 8.4000 | 7.8400 | 8.2200 | 8.2200 | 4,460 |
| 29 feb 2024 | 8.8000 | 8.8000 | 7.7400 | 7.7400 | 7.7400 | 5,935 |
| 28 feb 2024 | 8.2600 | 8.6000 | 8.0000 | 8.5600 | 8.5600 | 10,550 |
| 27 feb 2024 | 8.0000 | 8.0200 | 7.8200 | 7.9200 | 7.9200 | 5,105 |
| 26 feb 2024 | 7.8000 | 7.9000 | 7.6000 | 7.6000 | 7.6000 | 4,000 |
| 23 feb 2024 | 7.9000 | 8.0600 | 7.6200 | 7.8000 | 7.8000 | 6,515 |
| 22 feb 2024 | 8.0000 | 8.1800 | 7.8000 | 7.9200 | 7.9200 | 4,260 |
| 21 feb 2024 | 8.0600 | 8.2000 | 8.0000 | 8.0200 | 8.0200 | 3,045 |
| 20 feb 2024 | 8.1000 | 8.4000 | 8.0400 | 8.2000 | 8.2000 | 5,620 |
| 16 feb 2024 | 8.0600 | 8.4000 | 8.0600 | 8.0600 | 8.0600 | 4,050 |
| 15 feb 2024 | 8.0000 | 8.4000 | 8.0000 | 8.1400 | 8.1400 | 5,700 |
| 14 feb 2024 | 8.0400 | 8.4000 | 8.0000 | 8.0400 | 8.0400 | 5,470 |
| 13 feb 2024 | 8.3800 | 8.5000 | 8.0000 | 8.1000 | 8.1000 | 11,590 |
| 12 feb 2024 | 9.0000 | 9.0000 | 8.3200 | 8.3800 | 8.3800 | 10,925 |
| 09 feb 2024 | 8.8000 | 9.0000 | 8.6000 | 8.6400 | 8.6400 | 5,610 |
| 08 feb 2024 | 9.0000 | 9.2000 | 8.4800 | 8.7800 | 8.7800 | 4,415 |
| 07 feb 2024 | 9.2600 | 9.2600 | 9.1000 | 9.2000 | 9.2000 | 3,205 |
| 06 feb 2024 | 9.1600 | 9.4400 | 9.1600 | 9.2600 | 9.2600 | 4,135 |
| 05 feb 2024 | 9.1600 | 9.2000 | 9.0400 | 9.2000 | 9.2000 | 4,235 |
| 02 feb 2024 | 8.9600 | 9.6000 | 8.8600 | 9.0600 | 9.0600 | 10,515 |
| 01 feb 2024 | 8.9000 | 9.1600 | 8.9000 | 8.9600 | 8.9600 | 4,405 |
| 31 ene 2024 | 8.2000 | 8.8200 | 8.1200 | 8.7000 | 8.7000 | 6,400 |
| 30 ene 2024 | 8.4000 | 8.4000 | 8.1000 | 8.3000 | 8.3000 | 5,130 |
| 29 ene 2024 | 8.8800 | 8.8800 | 8.0200 | 8.4000 | 8.4000 | 5,235 |
| 26 ene 2024 | 8.8000 | 8.8000 | 8.2000 | 8.6000 | 8.6000 | 4,020 |
| 25 ene 2024 | 8.5200 | 8.6800 | 8.4400 | 8.5400 | 8.5400 | 2,860 |
| 24 ene 2024 | 8.6400 | 8.8200 | 8.5200 | 8.6600 | 8.6600 | 2,755 |
| 23 ene 2024 | 9.0000 | 9.0000 | 8.6000 | 8.6400 | 8.6400 | 2,845 |
| 22 ene 2024 | 8.6000 | 9.1400 | 8.6000 | 8.7200 | 8.7200 | 1,750 |
| 19 ene 2024 | 9.2400 | 9.2400 | 8.4200 | 8.6800 | 8.6800 | 4,895 |
| 18 ene 2024 | 9.3200 | 9.5600 | 8.5000 | 8.9600 | 8.9600 | 6,725 |
| 17 ene 2024 | 9.2000 | 9.9800 | 9.2000 | 9.7000 | 9.7000 | 5,720 |
| 16 ene 2024 | 9.8000 | 10.0000 | 9.4000 | 9.7000 | 9.7000 | 7,360 |
| 12 ene 2024 | 10.1000 | 10.2000 | 9.8000 | 9.8600 | 9.8600 | 4,945 |
| 11 ene 2024 | 10.3400 | 10.4200 | 9.8000 | 10.2600 | 10.2600 | 6,615 |
| 10 ene 2024 | 10.2000 | 10.9000 | 10.0000 | 10.5400 | 10.5400 | 18,350 |
| 09 ene 2024 | 9.9000 | 10.2000 | 9.6600 | 9.9000 | 9.9000 | 7,075 |
| 08 ene 2024 | 9.4800 | 9.9800 | 9.4800 | 9.9000 | 9.9000 | 5,785 |
| 05 ene 2024 | 10.6000 | 10.6000 | 9.7600 | 9.9600 | 9.9600 | 3,460 |
| 04 ene 2024 | 10.0000 | 10.2000 | 9.8000 | 10.0000 | 10.0000 | 5,310 |
| 03 ene 2024 | 10.8000 | 10.9800 | 9.7000 | 9.9800 | 9.9800 | 13,995 |
| 02 ene 2024 | 11.1000 | 11.1400 | 10.4000 | 10.8600 | 10.8600 | 6,575 |
| 29 dic 2023 | 10.7600 | 11.1600 | 10.6000 | 11.0200 | 11.0200 | 8,845 |
| 28 dic 2023 | 10.7600 | 11.2000 | 10.7600 | 10.9000 | 10.9000 | 7,070 |
| *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.