U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,875.00 +43.00 (+0.11%) F Nasdaq
18,009.50 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,049.30 +3.50 (+0.17%) Petróleo
78.47 +0.36 (+0.46%) Oro
2,304.40 -4.20 (-0.18%)
Biora Therapeutics, Inc. (BIOR)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.7000 | 0.7473 | 0.6700 | 0.7310 | 0.7310 | 269,185 |
| 02 may 2024 | 0.6420 | 0.7200 | 0.6310 | 0.7130 | 0.7130 | 427,800 |
| 01 may 2024 | 0.6490 | 0.6550 | 0.6230 | 0.6420 | 0.6420 | 290,300 |
| 30 abr 2024 | 0.6390 | 0.6600 | 0.6200 | 0.6550 | 0.6550 | 254,900 |
| 29 abr 2024 | 0.6250 | 0.6400 | 0.6120 | 0.6230 | 0.6230 | 128,000 |
| 26 abr 2024 | 0.6330 | 0.6330 | 0.6020 | 0.6280 | 0.6280 | 133,700 |
| 25 abr 2024 | 0.6110 | 0.6320 | 0.6000 | 0.6070 | 0.6070 | 151,500 |
| 24 abr 2024 | 0.6390 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 184,300 |
| 23 abr 2024 | 0.6300 | 0.6610 | 0.6150 | 0.6390 | 0.6390 | 383,300 |
| 22 abr 2024 | 0.6010 | 0.6130 | 0.5930 | 0.6060 | 0.6060 | 160,200 |
| 19 abr 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 104,500 |
| 18 abr 2024 | 0.6500 | 0.6790 | 0.5850 | 0.6000 | 0.6000 | 519,500 |
| 17 abr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6420 | 0.6420 | 317,800 |
| 16 abr 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6210 | 0.6210 | 244,200 |
| 15 abr 2024 | 0.6730 | 0.6730 | 0.6100 | 0.6200 | 0.6200 | 452,800 |
| 12 abr 2024 | 0.6900 | 0.7000 | 0.6610 | 0.6710 | 0.6710 | 297,300 |
| 11 abr 2024 | 0.6900 | 0.7150 | 0.6810 | 0.7050 | 0.7050 | 162,800 |
| 10 abr 2024 | 0.7000 | 0.7060 | 0.6710 | 0.6990 | 0.6990 | 302,300 |
| 09 abr 2024 | 0.7250 | 0.7250 | 0.6830 | 0.7000 | 0.7000 | 509,500 |
| 08 abr 2024 | 0.7100 | 0.7400 | 0.7010 | 0.7260 | 0.7260 | 297,500 |
| 05 abr 2024 | 0.7300 | 0.7400 | 0.7100 | 0.7210 | 0.7210 | 341,600 |
| 04 abr 2024 | 0.7500 | 0.7500 | 0.6710 | 0.7180 | 0.7180 | 1,159,400 |
| 03 abr 2024 | 0.7400 | 0.7740 | 0.7300 | 0.7450 | 0.7450 | 806,400 |
| 02 abr 2024 | 0.7410 | 0.7500 | 0.7070 | 0.7400 | 0.7400 | 610,200 |
| 01 abr 2024 | 0.8080 | 0.8190 | 0.6700 | 0.7350 | 0.7350 | 4,318,800 |
| 28 mar 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 357,300 |
| 27 mar 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 705,400 |
| 26 mar 2024 | 1.2600 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 395,100 |
| 25 mar 2024 | 1.2200 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 197,000 |
| 22 mar 2024 | 1.1800 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 189,700 |
| 21 mar 2024 | 1.2100 | 1.2100 | 1.1550 | 1.1900 | 1.1900 | 159,000 |
| 20 mar 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 286,000 |
| 19 mar 2024 | 1.1300 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 176,700 |
| 18 mar 2024 | 1.1300 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 163,900 |
| 15 mar 2024 | 1.0800 | 1.1900 | 1.0800 | 1.1200 | 1.1200 | 342,700 |
| 14 mar 2024 | 1.1200 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 282,500 |
| 13 mar 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 243,800 |
| 12 mar 2024 | 1.2400 | 1.2600 | 1.1200 | 1.1300 | 1.1300 | 367,200 |
| 11 mar 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 557,400 |
| 08 mar 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 211,100 |
| 07 mar 2024 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 372,600 |
| 06 mar 2024 | 1.0800 | 1.2000 | 1.0700 | 1.1750 | 1.1750 | 327,700 |
| 05 mar 2024 | 1.2600 | 1.2700 | 1.0900 | 1.1000 | 1.1000 | 499,500 |
| 04 mar 2024 | 1.1700 | 1.3070 | 1.1500 | 1.2400 | 1.2400 | 872,800 |
| 01 mar 2024 | 1.3700 | 1.3700 | 1.0600 | 1.1500 | 1.1500 | 604,400 |
| 29 feb 2024 | 1.5000 | 1.5400 | 1.2500 | 1.3100 | 1.3100 | 517,400 |
| 28 feb 2024 | 1.6500 | 1.9900 | 1.3500 | 1.4200 | 1.4200 | 1,948,600 |
| 27 feb 2024 | 1.0900 | 1.5400 | 1.0900 | 1.5400 | 1.5400 | 2,387,600 |
| 26 feb 2024 | 0.8820 | 1.0900 | 0.8700 | 1.0500 | 1.0500 | 657,700 |
| 23 feb 2024 | 0.8300 | 0.8500 | 0.7800 | 0.8490 | 0.8490 | 126,400 |
| 22 feb 2024 | 0.8300 | 0.8880 | 0.7900 | 0.8190 | 0.8190 | 160,100 |
| 21 feb 2024 | 0.9000 | 0.9000 | 0.8150 | 0.8400 | 0.8400 | 121,300 |
| 20 feb 2024 | 0.8780 | 0.8880 | 0.8500 | 0.8880 | 0.8880 | 230,600 |
| 16 feb 2024 | 0.8000 | 0.8490 | 0.7730 | 0.8300 | 0.8300 | 243,800 |
| 15 feb 2024 | 0.8100 | 0.8330 | 0.8000 | 0.8090 | 0.8090 | 201,800 |
| 14 feb 2024 | 0.8000 | 0.8380 | 0.7800 | 0.8220 | 0.8220 | 172,900 |
| 13 feb 2024 | 0.8300 | 0.8500 | 0.7680 | 0.8060 | 0.8060 | 220,100 |
| 12 feb 2024 | 0.8500 | 0.8780 | 0.8400 | 0.8410 | 0.8410 | 176,100 |
| 09 feb 2024 | 0.8620 | 0.8900 | 0.8300 | 0.8550 | 0.8550 | 152,500 |
| 08 feb 2024 | 0.8400 | 0.8620 | 0.8000 | 0.8350 | 0.8350 | 375,900 |
| 07 feb 2024 | 0.9200 | 0.9380 | 0.8280 | 0.8570 | 0.8570 | 214,400 |
| 06 feb 2024 | 0.8900 | 0.9430 | 0.8800 | 0.9200 | 0.9200 | 188,900 |
| 05 feb 2024 | 0.9090 | 0.9500 | 0.8570 | 0.9000 | 0.9000 | 135,700 |
| 02 feb 2024 | 0.9500 | 0.9550 | 0.8700 | 0.9400 | 0.9400 | 154,400 |
| 01 feb 2024 | 0.9400 | 0.9970 | 0.9200 | 0.9390 | 0.9390 | 131,500 |
| 31 ene 2024 | 0.9630 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 149,000 |
| 30 ene 2024 | 0.9730 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 53,300 |
| 29 ene 2024 | 0.9850 | 1.0100 | 0.9500 | 0.9960 | 0.9960 | 158,800 |
| 26 ene 2024 | 0.9000 | 0.9890 | 0.9000 | 0.9400 | 0.9400 | 111,600 |
| 25 ene 2024 | 0.9210 | 0.9870 | 0.8900 | 0.9170 | 0.9170 | 255,400 |
| 24 ene 2024 | 1.0100 | 1.0200 | 0.9050 | 0.9050 | 0.9050 | 137,400 |
| 23 ene 2024 | 0.9300 | 1.1000 | 0.9300 | 0.9710 | 0.9710 | 449,300 |
| 22 ene 2024 | 0.8980 | 0.9040 | 0.7560 | 0.8950 | 0.8950 | 516,600 |
| 19 ene 2024 | 1.0200 | 1.0200 | 0.8700 | 0.9120 | 0.9120 | 587,200 |
| 18 ene 2024 | 1.1100 | 1.1190 | 0.8790 | 0.9740 | 0.9740 | 792,500 |
| 17 ene 2024 | 1.2300 | 1.2400 | 1.0600 | 1.0900 | 1.0900 | 438,500 |
| 16 ene 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 806,600 |
| 12 ene 2024 | 1.2700 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 83,000 |
| 11 ene 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 210,300 |
| 10 ene 2024 | 1.2900 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 124,200 |
| 09 ene 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2800 | 1.2800 | 331,100 |
| 08 ene 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 535,500 |
| 05 ene 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 561,900 |
| 04 ene 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 290,000 |
| 03 ene 2024 | 1.3500 | 1.3600 | 1.2790 | 1.3100 | 1.3100 | 650,100 |
| 02 ene 2024 | 1.4100 | 1.4520 | 1.3000 | 1.3300 | 1.3300 | 456,200 |
| 29 dic 2023 | 1.4700 | 1.4700 | 1.3000 | 1.3500 | 1.3500 | 553,200 |
| 28 dic 2023 | 1.3600 | 1.5000 | 1.3550 | 1.4000 | 1.4000 | 677,000 |
| 27 dic 2023 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 660,600 |
| 26 dic 2023 | 1.3000 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 825,300 |
| 22 dic 2023 | 1.3100 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 614,900 |
| 21 dic 2023 | 1.2100 | 1.2920 | 1.1920 | 1.2800 | 1.2800 | 256,100 |
| 20 dic 2023 | 1.2200 | 1.2400 | 1.1700 | 1.2050 | 1.2050 | 239,700 |
| 19 dic 2023 | 1.2100 | 1.2400 | 1.1700 | 1.1700 | 1.1700 | 326,900 |
| 18 dic 2023 | 1.2300 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 520,100 |
| 15 dic 2023 | 1.4200 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 207,500 |
| 14 dic 2023 | 1.3900 | 1.4600 | 1.3710 | 1.4300 | 1.4300 | 381,600 |
| 13 dic 2023 | 1.3700 | 1.5000 | 1.3500 | 1.4100 | 1.4100 | 328,500 |
| 12 dic 2023 | 1.4000 | 1.4090 | 1.2700 | 1.3900 | 1.3900 | 301,000 |
| 11 dic 2023 | 1.2000 | 1.4500 | 1.1800 | 1.4300 | 1.4300 | 901,300 |
| *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.