U.S. markets closed

Azenta, Inc. (AZTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.87-0.47 (-0.92%)
Al cierre: 04:00PM EDT
50.87 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202451.2551.4750.4250.8750.87378,863
16 may 202451.3351.6750.8451.3451.34364,300
15 may 202452.1352.5551.0651.6051.60478,100
14 may 202451.6652.0250.8551.2551.25581,400
13 may 202451.9152.9151.3051.3451.34480,500
10 may 202452.5553.5150.8451.6051.60588,700
09 may 202451.1552.8747.9552.5152.511,343,200
08 may 202454.5455.1654.0154.0754.07823,100
07 may 202455.6556.1854.9855.1355.13553,400
06 may 202453.8455.3653.7055.3555.35535,400
03 may 202453.6154.4053.2553.4253.42373,400
02 may 202452.8352.9651.9052.5752.57430,100
01 may 202452.6253.6352.1052.1052.10441,100
30 abr 202453.0353.3052.2352.4652.46324,100
29 abr 202452.3454.4252.3453.2153.21458,100
26 abr 202451.6852.4851.6652.1852.18282,100
25 abr 202451.5651.6750.7551.5051.50347,000
24 abr 202452.2153.2052.0352.0952.09357,600
23 abr 202451.2453.0251.2452.5452.54479,100
22 abr 202450.9151.6550.4450.9150.91409,800
19 abr 202450.5250.9450.1150.6550.65436,800
18 abr 202450.7151.4250.0850.4950.49424,600
17 abr 202452.5552.5551.0951.1751.17434,900
16 abr 202453.2153.2151.9352.1852.18562,400
15 abr 202454.8755.2753.2253.5553.55447,600
12 abr 202456.1256.1254.6954.7554.75335,600
11 abr 202456.5456.6055.6056.3956.39355,200
10 abr 202456.2456.8255.8156.3356.33378,900
09 abr 202457.1558.1257.0457.8157.81490,800
08 abr 202457.6257.7156.5356.7256.72634,400
05 abr 202457.9258.3357.4257.4857.48449,200
04 abr 202459.3860.0757.9558.1758.17287,300
03 abr 202458.2059.1758.2059.0159.01275,800
02 abr 202458.1259.0557.5758.8258.82377,000
01 abr 202460.1560.5958.6759.0459.04484,700
28 mar 202459.7161.1759.4060.2860.28367,300
27 mar 202458.7759.7158.5459.4359.43331,900
26 mar 202458.1758.3957.6258.3958.39346,600
25 mar 202459.0359.2957.6357.8257.82393,100
22 mar 202459.2759.4958.3859.3159.31516,500
21 mar 202459.4760.1859.1859.2359.23396,800
20 mar 202458.5059.2557.6758.6958.69562,900
19 mar 202457.8959.4157.5858.7058.70708,600
18 mar 202459.5059.7258.0958.1858.18758,200
15 mar 202459.1160.8458.4059.5159.511,951,100
14 mar 202464.1164.3159.0259.2659.26790,300
13 mar 202464.5165.0963.7064.1164.11407,700
12 mar 202464.9865.2964.2564.6964.69363,400
11 mar 202465.2365.5164.7965.1465.14317,900
08 mar 202467.5067.7765.2465.3965.39292,000
07 mar 202465.0067.2265.0067.1467.14358,600
06 mar 202465.4865.9664.1164.9164.91365,600
05 mar 202465.4366.1365.0265.1465.14370,300
04 mar 202467.5567.5565.7066.1166.11393,700
01 mar 202465.4667.3565.0167.3067.30348,800
29 feb 202465.6765.9065.0165.1565.15479,400
28 feb 202464.5266.0064.5265.2165.21451,200
27 feb 202464.6165.3064.0865.1165.11303,400
26 feb 202463.1364.6463.0464.3464.34392,200
23 feb 202463.6264.0662.9163.3763.37508,400
22 feb 202463.5164.1562.6163.3863.38450,800
21 feb 202463.5663.7462.3363.3263.32550,200
20 feb 202463.4764.4362.8364.1164.11384,800
16 feb 202463.8966.0063.6564.1664.16319,400
15 feb 202466.3366.4564.5964.6664.66315,800
14 feb 202464.8966.0364.5065.6165.61341,600
13 feb 202463.5065.4463.0663.8463.84482,200
12 feb 202464.8366.0564.6665.9365.93294,100
09 feb 202463.8766.9463.8765.1365.13481,000
08 feb 202464.0064.7861.8864.0464.04655,500
07 feb 202466.8466.9964.7065.0565.05744,400
06 feb 202465.9067.2665.9066.7266.72431,800
05 feb 202465.1365.9664.0965.6365.63311,500
02 feb 202465.2666.4264.9766.1066.10287,900
01 feb 202465.6366.8665.1566.1366.13487,600
31 ene 202467.1367.5365.0065.2065.20593,300
30 ene 202467.0467.8666.6967.4367.43261,900
29 ene 202465.3867.5564.9967.5167.51258,100
26 ene 202466.0366.6565.4165.5065.50304,000
25 ene 202465.8366.1665.1465.3665.36286,500
24 ene 202467.0768.1164.8765.1465.14337,900
23 ene 202467.6968.5466.0766.5566.55251,800
22 ene 202468.1169.1667.2667.2667.26421,800
19 ene 202466.2167.4665.5667.4167.41293,800
18 ene 202464.7366.3964.2766.0966.09301,000
17 ene 202464.5265.4863.8764.5664.56363,100
16 ene 202464.3166.0063.9565.7065.70336,800
12 ene 202465.0665.9864.5765.1465.14242,400
11 ene 202464.0664.3063.0463.9663.96339,800
10 ene 202464.5564.8663.4064.6664.66217,000
09 ene 202463.9165.9963.9164.7164.71272,500
08 ene 202464.3765.3964.1164.6064.60258,300
05 ene 202462.1264.6261.3564.3064.30669,500
04 ene 202461.9562.9861.0762.7662.76440,000
03 ene 202464.2264.2261.3661.9561.95404,600
02 ene 202464.5165.5963.9464.8664.86313,300
29 dic 202365.9866.4965.0365.1465.14275,900
28 dic 202366.2266.9865.9066.2666.26281,200
27 dic 202366.0166.4165.6766.3066.30243,700
26 dic 202364.7165.9764.4265.7665.76224,100
*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...