American Oncology Network, Inc. (AONC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 2.1500 | 3.2599 | 2.0000 | 2.2101 | 2.2101 | 1,912,684 |
| 06 jun 2024 | 2.6800 | 4.6800 | 1.6000 | 1.7000 | 1.7000 | 2,093,100 |
| 05 jun 2024 | 2.5500 | 2.6060 | 2.2300 | 2.2600 | 2.2600 | 92,900 |
| 04 jun 2024 | 2.4300 | 2.6010 | 2.3000 | 2.3500 | 2.3500 | 38,900 |
| 03 jun 2024 | 3.9000 | 3.9900 | 2.3720 | 2.4200 | 2.4200 | 111,900 |
| 31 may 2024 | 2.7800 | 3.5000 | 2.7000 | 3.3400 | 3.3400 | 71,900 |
| 30 may 2024 | 2.6000 | 2.8500 | 2.4900 | 2.8030 | 2.8030 | 30,900 |
| 29 may 2024 | 2.2500 | 2.5500 | 2.2100 | 2.4900 | 2.4900 | 42,900 |
| 28 may 2024 | 2.1900 | 2.7500 | 1.8300 | 2.3600 | 2.3600 | 82,100 |
| 24 may 2024 | 2.0000 | 2.1900 | 1.9900 | 2.1300 | 2.1300 | 41,400 |
| 23 may 2024 | 1.8300 | 2.1950 | 1.8300 | 2.1900 | 2.1900 | 87,300 |
| 22 may 2024 | 1.6000 | 2.2600 | 1.5000 | 1.9600 | 1.9600 | 248,700 |
| 21 may 2024 | 2.2900 | 2.3400 | 1.6000 | 1.7000 | 1.7000 | 286,000 |
| 20 may 2024 | 3.1900 | 3.2000 | 2.6300 | 2.6300 | 2.6300 | 7,000 |
| 17 may 2024 | 3.4000 | 3.6700 | 3.0100 | 3.0100 | 3.0100 | 65,400 |
| 16 may 2024 | 3.4200 | 3.6500 | 3.4000 | 3.4400 | 3.4400 | 8,500 |
| 15 may 2024 | 3.6800 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 25,700 |
| 14 may 2024 | 3.4000 | 3.7800 | 3.2500 | 3.4700 | 3.4700 | 20,400 |
| 13 may 2024 | 3.5260 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 4,300 |
| 10 may 2024 | 3.5500 | 3.6400 | 3.5500 | 3.5500 | 3.5500 | 5,900 |
| 09 may 2024 | 3.7100 | 3.9370 | 3.6250 | 3.6580 | 3.6580 | 9,000 |
| 08 may 2024 | 3.8200 | 3.9200 | 3.7000 | 3.7100 | 3.7100 | 62,900 |
| 07 may 2024 | 3.8700 | 3.9100 | 3.7300 | 3.8000 | 3.8000 | 2,300 |
| 06 may 2024 | 3.8300 | 4.1100 | 3.7200 | 3.9900 | 3.9900 | 15,900 |
| 03 may 2024 | 3.7100 | 4.0600 | 3.7100 | 3.7400 | 3.7400 | 15,300 |
| 02 may 2024 | 4.0510 | 4.0510 | 3.7300 | 3.7800 | 3.7800 | 6,600 |
| 01 may 2024 | 3.9200 | 4.0700 | 3.8200 | 3.8500 | 3.8500 | 3,800 |
| 30 abr 2024 | 4.4190 | 4.5300 | 3.7000 | 3.8200 | 3.8200 | 56,400 |
| 29 abr 2024 | 3.9700 | 4.4300 | 3.9700 | 4.3800 | 4.3800 | 6,100 |
| 26 abr 2024 | 3.8900 | 4.2300 | 3.8900 | 4.0050 | 4.0050 | 10,900 |
| 25 abr 2024 | 4.7200 | 4.7440 | 3.8000 | 3.8900 | 3.8900 | 47,300 |
| 24 abr 2024 | 4.7100 | 4.8100 | 4.4460 | 4.6000 | 4.6000 | 5,600 |
| 23 abr 2024 | 4.8200 | 4.8400 | 4.7250 | 4.8000 | 4.8000 | 3,800 |
| 22 abr 2024 | 4.7100 | 4.8900 | 4.7100 | 4.8200 | 4.8200 | 5,500 |
| 19 abr 2024 | 4.8000 | 4.9400 | 4.3200 | 4.8800 | 4.8800 | 18,300 |
| 18 abr 2024 | 5.2300 | 5.2600 | 4.5200 | 4.5200 | 4.5200 | 39,300 |
| 17 abr 2024 | 5.2490 | 5.4800 | 5.1000 | 5.3300 | 5.3300 | 11,500 |
| 16 abr 2024 | 5.3800 | 5.6800 | 5.2100 | 5.3900 | 5.3900 | 14,500 |
| 15 abr 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 500 |
| 12 abr 2024 | 5.5500 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | 1,900 |
| 11 abr 2024 | 5.5800 | 5.6900 | 5.4700 | 5.4800 | 5.4800 | 2,500 |
| 10 abr 2024 | 5.3700 | 5.6900 | 5.2600 | 5.2900 | 5.2900 | 8,400 |
| 09 abr 2024 | 5.1300 | 5.5250 | 5.1300 | 5.5200 | 5.5200 | 6,200 |
| 08 abr 2024 | 5.0900 | 5.4800 | 5.0900 | 5.4500 | 5.4500 | 9,700 |
| 05 abr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
| 04 abr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 300 |
| 03 abr 2024 | 5.4400 | 5.6000 | 5.1500 | 5.4800 | 5.4800 | 10,600 |
| 02 abr 2024 | 4.8700 | 5.8600 | 4.8700 | 5.6500 | 5.6500 | 40,600 |
| 01 abr 2024 | 5.3500 | 5.6700 | 5.2000 | 5.6400 | 5.6400 | 9,100 |
| 28 mar 2024 | 5.7270 | 5.8700 | 5.0200 | 5.4900 | 5.4900 | 9,200 |
| 27 mar 2024 | 5.7500 | 5.9900 | 5.7500 | 5.9000 | 5.9000 | 3,500 |
| 26 mar 2024 | 5.8500 | 6.1500 | 5.8500 | 5.9700 | 5.9700 | 5,900 |
| 25 mar 2024 | 5.8200 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 4,800 |
| 22 mar 2024 | 6.1400 | 6.1500 | 5.7600 | 6.1500 | 6.1500 | 13,600 |
| 21 mar 2024 | 5.6040 | 6.1500 | 5.5700 | 6.1500 | 6.1500 | 15,900 |
| 20 mar 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 6,600 |
| 19 mar 2024 | 5.7500 | 5.7500 | 5.6900 | 5.6900 | 5.6900 | 1,500 |
| 18 mar 2024 | 5.9400 | 5.9400 | 5.4200 | 5.5100 | 5.5100 | 11,000 |
| 15 mar 2024 | 5.7400 | 5.8550 | 5.4530 | 5.7000 | 5.7000 | 12,100 |
| 14 mar 2024 | 5.5550 | 5.6860 | 5.5550 | 5.5750 | 5.5750 | 2,400 |
| 13 mar 2024 | 5.5550 | 5.7650 | 5.3300 | 5.7400 | 5.7400 | 11,200 |
| 12 mar 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 700 |
| 11 mar 2024 | 5.8000 | 5.8000 | 5.4100 | 5.6900 | 5.6900 | 16,600 |
| 08 mar 2024 | 6.0980 | 6.0980 | 5.6000 | 5.7000 | 5.7000 | 5,500 |
| 07 mar 2024 | 5.6600 | 5.9880 | 5.6600 | 5.9880 | 5.9880 | 1,800 |
| 06 mar 2024 | 6.2290 | 6.2290 | 5.8650 | 6.0000 | 6.0000 | 4,600 |
| 05 mar 2024 | 6.1000 | 6.2140 | 6.0000 | 6.0100 | 6.0100 | 6,700 |
| 04 mar 2024 | 5.7350 | 6.3000 | 5.7350 | 6.2320 | 6.2320 | 36,200 |
| 01 mar 2024 | 5.8600 | 6.0000 | 5.7450 | 6.0000 | 6.0000 | 36,800 |
| 29 feb 2024 | 5.6000 | 6.0000 | 5.6000 | 5.9700 | 5.9700 | 3,200 |
| 28 feb 2024 | 5.9900 | 6.0000 | 5.7400 | 5.7600 | 5.7600 | 7,100 |
| 27 feb 2024 | 5.8400 | 6.0000 | 5.4650 | 5.8200 | 5.8200 | 11,600 |
| 26 feb 2024 | 5.7000 | 6.0700 | 5.7000 | 6.0340 | 6.0340 | 8,100 |
| 23 feb 2024 | 5.7400 | 5.7400 | 5.5300 | 5.7000 | 5.7000 | 3,800 |
| 22 feb 2024 | 5.9050 | 5.9100 | 5.7200 | 5.7500 | 5.7500 | 5,100 |
| 21 feb 2024 | 5.7100 | 6.1300 | 5.7100 | 6.1300 | 6.1300 | 9,700 |
| 20 feb 2024 | 5.8250 | 6.1300 | 5.7130 | 6.1300 | 6.1300 | 9,000 |
| 16 feb 2024 | 5.8700 | 5.9230 | 5.6900 | 5.6900 | 5.6900 | 3,000 |
| 15 feb 2024 | 5.8200 | 5.8500 | 5.7450 | 5.7600 | 5.7600 | 5,000 |
| 14 feb 2024 | 5.8000 | 5.9800 | 5.6590 | 5.9200 | 5.9200 | 2,600 |
| 13 feb 2024 | 5.6500 | 5.9800 | 5.6200 | 5.9800 | 5.9800 | 7,500 |
| 12 feb 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 800 |
| 09 feb 2024 | 5.3300 | 5.8550 | 5.1140 | 5.4200 | 5.4200 | 12,200 |
| 08 feb 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 600 |
| 07 feb 2024 | 5.8400 | 5.9400 | 5.5100 | 5.9400 | 5.9400 | 4,700 |
| 06 feb 2024 | 5.7700 | 5.7700 | 5.5000 | 5.7200 | 5.7200 | 11,900 |
| 05 feb 2024 | 5.3420 | 5.7500 | 5.3420 | 5.7500 | 5.7500 | 3,400 |
| 02 feb 2024 | 5.7650 | 5.7650 | 5.0700 | 5.2400 | 5.2400 | 6,600 |
| 01 feb 2024 | 5.7200 | 6.0100 | 5.5400 | 5.8500 | 5.8500 | 44,400 |
| 31 ene 2024 | 5.9000 | 6.1700 | 5.2900 | 5.2900 | 5.2900 | 14,800 |
| 30 ene 2024 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 22,100 |
| 29 ene 2024 | 5.2700 | 6.0000 | 5.2700 | 5.9900 | 5.9900 | 18,300 |
| 26 ene 2024 | 5.4200 | 5.6000 | 5.2500 | 5.6000 | 5.6000 | 3,500 |
| 25 ene 2024 | 5.2800 | 5.4200 | 5.2800 | 5.4200 | 5.4200 | 2,700 |
| 24 ene 2024 | 5.2800 | 5.4200 | 5.2400 | 5.4200 | 5.4200 | 5,100 |
| 23 ene 2024 | 5.4200 | 5.4200 | 5.1100 | 5.1100 | 5.1100 | 5,700 |
| 22 ene 2024 | 5.1000 | 5.3000 | 5.1000 | 5.1100 | 5.1100 | 4,900 |
| 19 ene 2024 | 4.9100 | 5.4200 | 4.9100 | 5.1000 | 5.1000 | 12,000 |
| 18 ene 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 3,800 |
| 17 ene 2024 | 4.7800 | 5.2600 | 4.7800 | 5.2000 | 5.2000 | 18,100 |
| *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.