U.S. markets close in 6 hours 7 minutes

American Shared Hospital Services (AMS)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.9700+0.0600 (+2.06%)
A partir del 09:46AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20243.02002.97002.97002.97002.97002,285
18 abr 20243.00003.00002.91002.91002.910047,500
17 abr 20242.97003.00002.96002.99002.990022,700
16 abr 20242.83002.95002.83002.95002.95004,600
15 abr 20242.76002.97002.76002.87002.870015,700
12 abr 20242.90002.93002.90002.93002.93001,100
11 abr 20242.97002.99002.94002.95002.95003,100
10 abr 20242.97002.98002.84002.93002.93004,000
09 abr 20242.98002.99002.88002.97002.97006,000
08 abr 20242.88003.00002.88002.97002.970028,300
05 abr 20242.95002.95002.85002.93002.930021,400
04 abr 20242.89002.94002.87002.94002.94005,500
03 abr 20242.88002.93002.86002.92002.920012,000
02 abr 20242.93002.98002.89002.93002.930019,400
01 abr 20242.88002.98002.87002.93002.93006,200
28 mar 20242.76003.00002.72002.95002.950076,500
27 mar 20242.65002.70002.59002.69002.690013,900
26 mar 20242.59002.64002.59002.59002.590051,600
25 mar 20242.53002.59002.53002.59002.59002,900
22 mar 20242.62002.64002.62002.64002.64001,200
21 mar 20242.70002.70002.61002.68002.68007,200
20 mar 20242.67002.67002.61002.66002.66002,900
19 mar 20242.63002.63002.51002.56002.56001,400
18 mar 20242.52002.67002.52002.57002.57004,900
15 mar 20242.60002.62002.55002.57002.570013,800
14 mar 20242.68002.68002.66002.66002.66004,000
13 mar 20242.70002.70002.64002.64002.640011,500
12 mar 20242.74002.74002.61002.61002.61005,200
11 mar 20242.66002.72002.66002.69002.69003,000
08 mar 20242.68002.74002.68002.74002.74001,300
07 mar 20242.70002.70002.67002.69002.69002,000
06 mar 20242.70002.75002.70002.70002.70008,300
05 mar 20242.67002.74002.67002.70002.70005,500
04 mar 20242.67002.77002.66002.70002.70002,100
01 mar 20242.72002.72002.70002.70002.7000900
29 feb 20242.68002.71002.68002.71002.71002,500
28 feb 20242.72002.72002.72002.72002.7200500
27 feb 20242.75002.75002.75002.75002.75002,200
26 feb 20242.68002.75002.68002.75002.75002,600
23 feb 20242.72002.72002.69002.69002.69003,500
22 feb 20242.74002.74002.68002.74002.74002,300
21 feb 20242.70002.70002.68002.68002.68007,400
20 feb 20242.70002.72002.70002.70002.70005,200
16 feb 20242.67002.75002.67002.70002.70005,000
15 feb 20242.78002.79002.70002.70002.70002,100
14 feb 20242.71002.76002.71002.76002.7600600
13 feb 20242.65002.69002.65002.68002.68001,900
12 feb 20242.74002.74002.67002.67002.67003,200
09 feb 20242.70002.70002.68002.70002.70004,600
08 feb 20242.72002.72002.68002.70002.70001,100
07 feb 20242.69002.75002.68002.75002.750015,000
06 feb 20242.71002.71002.67002.67002.67004,200
05 feb 20242.71002.71002.64002.65002.650072,000
02 feb 20242.71002.71002.64002.71002.71006,400
01 feb 20242.75002.75002.66002.67002.67008,500
31 ene 20242.61002.71002.61002.67002.67001,900
30 ene 20242.71002.75002.64002.64002.64008,900
29 ene 20242.71002.76002.71002.71002.710013,200
26 ene 20242.75002.75002.71002.71002.71003,500
25 ene 20242.75002.75002.69002.75002.75006,100
24 ene 20242.70002.72002.69002.72002.72006,800
23 ene 20242.70002.75002.70002.70002.700014,600
22 ene 20242.70002.77002.70002.72002.72004,400
19 ene 20242.60002.72002.60002.72002.720022,700
18 ene 20242.68002.68002.60002.68002.68005,800
17 ene 20242.67002.67002.64002.66002.660013,500
16 ene 20242.68002.68002.64002.67002.670018,600
12 ene 20242.66002.71002.65002.70002.700018,800
11 ene 20242.70002.70002.60002.60002.600010,100
10 ene 20242.70002.70002.60002.60002.60001,900
09 ene 20242.87002.87002.63002.68002.680023,800
08 ene 20242.58002.61002.57002.61002.610026,600
05 ene 20242.57002.57002.50002.54002.54001,300
04 ene 20242.45002.56002.44002.56002.56003,200
03 ene 20242.44002.50002.42002.46002.460035,400
02 ene 20242.37002.44002.37002.40002.400013,100
29 dic 20232.40002.44002.37002.38002.380011,500
28 dic 20232.34002.39002.33002.35002.350042,400
27 dic 20232.44002.48002.40002.40002.40008,700
26 dic 20232.35002.44002.35002.44002.440020,500
22 dic 20232.38002.44002.38002.44002.440017,300
21 dic 20232.40002.47002.40002.46002.46006,100
20 dic 20232.36002.49002.36002.49002.49003,700
19 dic 20232.43002.43002.43002.43002.4300700
18 dic 20232.44002.44002.39002.39002.390020,000
15 dic 20232.36002.43002.35002.38002.380024,600
14 dic 20232.51002.51002.37002.37002.370019,600
13 dic 20232.44002.47002.38002.38002.38002,700
12 dic 20232.49002.49002.41002.41002.41002,100
11 dic 20232.51002.51002.45002.45002.45005,100
08 dic 20232.50002.54002.49002.52002.52008,100
07 dic 20232.47002.47002.43002.44002.44002,200
06 dic 20232.40002.50002.38002.44002.44002,800
05 dic 20232.43002.50002.39002.42002.42004,100
04 dic 20232.45002.45002.43002.43002.43002,300
01 dic 20232.36002.45002.36002.45002.45009,700
30 nov 20232.39002.41002.36002.38002.38006,000
29 nov 20232.39002.42002.36002.37002.37003,200
28 nov 20232.39002.42002.36002.36002.360013,300
27 nov 20232.34002.42002.34002.36002.36007,700
*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...