U.S. markets closed

Calidi Biotherapeutics, Inc. (CLDI)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.2360+0.0040 (+1.72%)
Al cierre: 03:59PM EDT
0.2454 +0.01 (+3.98%)
Fuera de horario: 06:22PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.23200.25100.22200.23600.2360357,400
09 may 20240.24000.24000.22000.23200.2320274,000
08 may 20240.22900.23900.21500.23900.2390219,000
07 may 20240.21800.23900.21200.22700.2270403,600
06 may 20240.19100.26000.18100.21000.21001,400,900
03 may 20240.19700.21100.18400.19700.1970503,900
02 may 20240.19700.20800.19000.20100.2010484,500
01 may 20240.20500.21000.17500.19300.19301,029,800
30 abr 20240.20500.21100.18000.19500.19501,760,200
29 abr 20240.16700.32000.16000.20800.208017,497,400
26 abr 20240.16200.16800.15400.16100.1610886,500
25 abr 20240.15700.16400.15400.16000.1600549,000
24 abr 20240.15700.16500.15100.15800.1580981,400
23 abr 20240.15900.18000.14400.16700.16702,056,000
22 abr 20240.16800.17000.15500.15600.1560735,800
19 abr 20240.16800.17900.15500.16200.16201,154,100
18 abr 20240.19900.19900.15500.16000.16001,531,500
17 abr 20240.21000.21300.19000.19500.19502,455,200
16 abr 20240.26600.32000.19500.20700.20706,562,200
15 abr 20240.74000.74000.46100.60000.60001,057,200
12 abr 20240.68900.73400.58000.69500.6950774,800
11 abr 20240.58400.70900.55000.64000.6400867,500
10 abr 20240.67000.80900.55000.58700.58703,046,400
09 abr 20240.39500.83000.38000.61700.61704,756,500
08 abr 20240.42000.44100.38000.38000.3800289,100
05 abr 20240.41100.43100.39500.39600.3960219,400
04 abr 20240.54700.54700.40100.42400.4240352,300
03 abr 20240.63000.63000.49000.49000.4900158,400
02 abr 20240.53000.56000.45700.49900.499091,500
01 abr 20240.58000.58000.53100.55300.553054,100
28 mar 20240.61000.61800.56000.56500.565062,000
27 mar 20240.60800.60800.55700.56800.568021,300
26 mar 20240.57600.62200.55800.57000.570063,000
25 mar 20240.59200.61500.57800.58600.586025,900
22 mar 20240.61000.62900.56000.58000.580078,000
21 mar 20240.66900.66900.60000.60100.601050,000
20 mar 20240.63400.69700.60000.65300.6530115,900
19 mar 20240.63600.65500.60000.61400.614022,700
18 mar 20240.61500.62900.60000.60000.600038,800
15 mar 20240.59400.65000.59100.63700.637031,100
14 mar 20240.63000.66800.57600.60900.609070,100
13 mar 20240.70000.70000.63000.63000.630043,400
12 mar 20240.62600.68100.61000.67300.673051,500
11 mar 20240.64000.65000.58200.61300.6130221,800
08 mar 20240.69000.72000.61900.63100.6310166,500
07 mar 20240.67800.73100.65200.69400.6940134,800
06 mar 20240.75200.75200.60000.67800.6780135,000
05 mar 20240.64000.80000.61300.77800.7780205,600
04 mar 20240.62500.63000.56300.61700.6170199,400
01 mar 20240.60000.66000.60000.62700.6270149,200
29 feb 20240.84500.85700.59700.59700.5970239,700
28 feb 20240.82700.88600.82000.83900.8390140,700
27 feb 20241.15001.15000.84600.85000.8500344,500
26 feb 20241.05001.68001.05001.21001.21001,877,600
23 feb 20241.05001.30000.96001.03001.03001,110,000
22 feb 20240.64501.44000.62000.99100.99106,734,800
21 feb 20240.55000.65000.55000.65000.650037,400
20 feb 20240.58300.59700.50000.56800.5680175,900
16 feb 20240.51200.59700.49500.54700.547088,700
15 feb 20240.52000.61000.48200.50000.500088,500
14 feb 20240.61000.64100.53300.53500.5350103,300
13 feb 20240.58000.84000.55100.58900.5890182,900
12 feb 20240.61300.63300.52000.57800.5780146,300
09 feb 20240.62100.62100.53300.58400.584091,000
08 feb 20240.62000.65000.58400.59200.592052,600
07 feb 20240.78000.78000.60000.63100.6310205,000
06 feb 20240.74400.82300.72000.77700.777052,600
05 feb 20240.77500.77500.72000.75000.750035,200
02 feb 20240.80000.80000.72000.80000.800038,000
01 feb 20240.80000.80000.72300.80000.800044,600
31 ene 20240.85000.85800.80000.80000.800020,900
30 ene 20240.92000.95000.85000.86500.865064,400
29 ene 20241.00001.00000.86200.90000.900060,500
26 ene 20240.96000.97700.94000.97000.970018,700
25 ene 20240.99101.00000.92000.97700.97706,000
24 ene 20241.03001.03000.90000.97200.972011,100
23 ene 20240.99001.04000.98001.00001.000029,700
22 ene 20241.09001.09000.84500.97600.9760132,800
19 ene 20241.25001.26001.11001.12001.120047,800
18 ene 20241.28001.28001.20001.21001.210020,400
17 ene 20241.26001.31001.26001.28001.280041,400
16 ene 20241.31001.54001.25001.26001.260036,500
12 ene 20241.37901.37901.27001.29001.290023,900
11 ene 20241.38001.38001.27001.32001.320084,600
10 ene 20241.38001.42001.38001.40001.400042,100
09 ene 20241.60001.61001.35001.38001.3800177,600
08 ene 20241.47501.56001.38001.56001.5600103,400
05 ene 20241.40001.49001.36001.46001.460055,700
04 ene 20241.38001.44001.31001.42001.420056,400
03 ene 20241.41001.44001.31001.38001.380070,900
02 ene 20241.51001.53001.42801.44001.440044,500
29 dic 20231.45001.58001.43001.51001.5100333,000
28 dic 20231.54001.56001.40001.41001.4100100,400
27 dic 20231.58001.58801.37001.45001.4500160,500
26 dic 20231.69001.69001.56501.58001.580025,400
22 dic 20231.77001.81001.59001.67001.670061,100
21 dic 20231.82001.85001.75001.80001.800071,200
20 dic 20231.81001.83501.71001.80001.800048,400
19 dic 20231.97001.97001.68501.80001.800084,300
18 dic 20232.02002.04001.76001.80001.800089,600
*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...