U.S. markets open in 6 hours 30 minutes
F S&P 500
5,069.50 +23.00 (+0.46%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,537.75 +99.50 (+0.57%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,324.20 +13.20 (+0.57%)
ClearPoint Neuro, Inc. (CLPT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 5.55 | 5.63 | 5.35 | 5.42 | 5.42 | 125,100 |
| 30 abr 2024 | 5.30 | 5.50 | 5.29 | 5.43 | 5.43 | 82,600 |
| 29 abr 2024 | 5.36 | 5.45 | 5.11 | 5.33 | 5.33 | 153,500 |
| 26 abr 2024 | 5.35 | 5.43 | 5.13 | 5.26 | 5.26 | 168,800 |
| 25 abr 2024 | 5.27 | 5.40 | 5.19 | 5.31 | 5.31 | 151,500 |
| 24 abr 2024 | 5.52 | 5.52 | 5.27 | 5.32 | 5.32 | 59,300 |
| 23 abr 2024 | 5.51 | 5.63 | 5.43 | 5.50 | 5.50 | 55,200 |
| 22 abr 2024 | 5.36 | 5.57 | 5.31 | 5.51 | 5.51 | 48,500 |
| 19 abr 2024 | 5.35 | 5.49 | 5.25 | 5.33 | 5.33 | 129,100 |
| 18 abr 2024 | 5.55 | 5.69 | 5.35 | 5.39 | 5.39 | 86,700 |
| 17 abr 2024 | 5.52 | 5.67 | 5.47 | 5.53 | 5.53 | 138,000 |
| 16 abr 2024 | 5.55 | 5.77 | 5.52 | 5.58 | 5.58 | 113,300 |
| 15 abr 2024 | 5.93 | 6.09 | 5.35 | 5.61 | 5.61 | 304,700 |
| 12 abr 2024 | 6.16 | 6.23 | 5.72 | 5.81 | 5.81 | 194,200 |
| 11 abr 2024 | 6.23 | 6.28 | 6.10 | 6.20 | 6.20 | 58,100 |
| 10 abr 2024 | 6.13 | 6.32 | 6.02 | 6.16 | 6.16 | 101,300 |
| 09 abr 2024 | 6.30 | 6.39 | 6.22 | 6.38 | 6.38 | 74,200 |
| 08 abr 2024 | 6.48 | 6.53 | 6.19 | 6.28 | 6.28 | 139,600 |
| 05 abr 2024 | 6.39 | 6.53 | 6.32 | 6.43 | 6.43 | 57,400 |
| 04 abr 2024 | 6.61 | 6.71 | 6.32 | 6.38 | 6.38 | 86,900 |
| 03 abr 2024 | 6.42 | 6.64 | 6.37 | 6.60 | 6.60 | 65,400 |
| 02 abr 2024 | 6.57 | 6.57 | 6.36 | 6.45 | 6.45 | 97,600 |
| 01 abr 2024 | 6.81 | 6.81 | 6.48 | 6.73 | 6.73 | 78,200 |
| 28 mar 2024 | 6.72 | 6.92 | 6.66 | 6.80 | 6.80 | 84,100 |
| 27 mar 2024 | 6.59 | 6.72 | 6.54 | 6.72 | 6.72 | 83,800 |
| 26 mar 2024 | 6.75 | 6.77 | 6.50 | 6.54 | 6.54 | 133,500 |
| 25 mar 2024 | 6.57 | 6.82 | 6.45 | 6.74 | 6.74 | 167,000 |
| 22 mar 2024 | 6.85 | 6.85 | 6.55 | 6.57 | 6.57 | 96,700 |
| 21 mar 2024 | 7.02 | 7.03 | 6.80 | 6.82 | 6.82 | 112,300 |
| 20 mar 2024 | 6.96 | 7.06 | 6.71 | 7.00 | 7.00 | 162,600 |
| 19 mar 2024 | 7.07 | 7.14 | 6.90 | 6.98 | 6.98 | 138,300 |
| 18 mar 2024 | 7.20 | 7.21 | 6.93 | 7.07 | 7.07 | 105,600 |
| 15 mar 2024 | 7.09 | 7.38 | 6.96 | 7.15 | 7.15 | 353,400 |
| 14 mar 2024 | 7.20 | 7.26 | 7.00 | 7.21 | 7.21 | 202,400 |
| 13 mar 2024 | 6.81 | 7.38 | 6.52 | 7.17 | 7.17 | 710,900 |
| 12 mar 2024 | 6.01 | 6.09 | 5.95 | 6.05 | 6.05 | 184,800 |
| 11 mar 2024 | 6.28 | 6.34 | 5.89 | 6.03 | 6.03 | 157,100 |
| 08 mar 2024 | 6.12 | 6.28 | 6.09 | 6.19 | 6.19 | 185,000 |
| 07 mar 2024 | 6.21 | 6.29 | 6.00 | 6.06 | 6.06 | 226,900 |
| 06 mar 2024 | 6.25 | 6.68 | 6.23 | 6.24 | 6.24 | 139,900 |
| 05 mar 2024 | 6.43 | 6.47 | 6.07 | 6.17 | 6.17 | 347,100 |
| 04 mar 2024 | 6.77 | 6.77 | 6.22 | 6.50 | 6.50 | 244,600 |
| 01 mar 2024 | 6.37 | 6.77 | 6.37 | 6.68 | 6.68 | 311,400 |
| 29 feb 2024 | 6.95 | 6.99 | 6.27 | 6.39 | 6.39 | 1,265,800 |
| 28 feb 2024 | 7.81 | 7.86 | 7.63 | 7.72 | 7.72 | 120,600 |
| 27 feb 2024 | 7.50 | 7.97 | 7.47 | 7.86 | 7.86 | 140,200 |
| 26 feb 2024 | 7.23 | 7.48 | 7.23 | 7.44 | 7.44 | 45,700 |
| 23 feb 2024 | 7.45 | 7.54 | 7.25 | 7.27 | 7.27 | 63,500 |
| 22 feb 2024 | 7.30 | 7.57 | 7.18 | 7.49 | 7.49 | 131,300 |
| 21 feb 2024 | 7.11 | 7.23 | 6.92 | 7.19 | 7.19 | 84,900 |
| 20 feb 2024 | 7.36 | 7.46 | 7.12 | 7.15 | 7.15 | 74,700 |
| 16 feb 2024 | 7.39 | 7.49 | 7.25 | 7.32 | 7.32 | 85,500 |
| 15 feb 2024 | 7.45 | 7.58 | 7.32 | 7.45 | 7.45 | 132,300 |
| 14 feb 2024 | 6.99 | 7.50 | 6.98 | 7.41 | 7.41 | 115,500 |
| 13 feb 2024 | 7.17 | 7.49 | 6.81 | 6.82 | 6.82 | 117,200 |
| 12 feb 2024 | 7.03 | 7.56 | 7.03 | 7.49 | 7.49 | 123,000 |
| 09 feb 2024 | 7.09 | 7.30 | 7.00 | 7.29 | 7.29 | 64,200 |
| 08 feb 2024 | 6.99 | 7.22 | 6.99 | 7.08 | 7.08 | 72,100 |
| 07 feb 2024 | 7.44 | 7.44 | 6.91 | 7.04 | 7.04 | 91,900 |
| 06 feb 2024 | 7.35 | 7.58 | 7.30 | 7.45 | 7.45 | 122,100 |
| 05 feb 2024 | 7.09 | 7.47 | 6.91 | 7.37 | 7.37 | 87,000 |
| 02 feb 2024 | 6.95 | 7.21 | 6.88 | 7.15 | 7.15 | 78,000 |
| 01 feb 2024 | 6.96 | 7.08 | 6.88 | 7.04 | 7.04 | 44,500 |
| 31 ene 2024 | 7.42 | 7.45 | 6.91 | 6.96 | 6.96 | 86,500 |
| 30 ene 2024 | 7.40 | 7.51 | 7.24 | 7.40 | 7.40 | 55,400 |
| 29 ene 2024 | 6.96 | 7.24 | 6.79 | 7.23 | 7.23 | 134,600 |
| 26 ene 2024 | 7.09 | 7.23 | 6.92 | 6.98 | 6.98 | 43,200 |
| 25 ene 2024 | 7.20 | 7.22 | 7.01 | 7.08 | 7.08 | 61,800 |
| 24 ene 2024 | 7.76 | 7.76 | 7.13 | 7.14 | 7.14 | 89,700 |
| 23 ene 2024 | 7.78 | 7.80 | 7.58 | 7.71 | 7.71 | 122,700 |
| 22 ene 2024 | 7.54 | 7.79 | 7.52 | 7.76 | 7.76 | 122,500 |
| 19 ene 2024 | 7.70 | 7.70 | 7.42 | 7.51 | 7.51 | 73,500 |
| 18 ene 2024 | 7.47 | 7.76 | 7.39 | 7.65 | 7.65 | 108,500 |
| 17 ene 2024 | 7.49 | 7.49 | 7.24 | 7.41 | 7.41 | 84,100 |
| 16 ene 2024 | 7.14 | 7.69 | 7.09 | 7.55 | 7.55 | 192,700 |
| 12 ene 2024 | 6.93 | 7.23 | 6.85 | 7.17 | 7.17 | 78,200 |
| 11 ene 2024 | 6.98 | 6.98 | 6.54 | 6.81 | 6.81 | 185,700 |
| 10 ene 2024 | 7.35 | 7.47 | 6.92 | 6.96 | 6.96 | 136,700 |
| 09 ene 2024 | 7.00 | 7.65 | 6.92 | 7.44 | 7.44 | 396,100 |
| 08 ene 2024 | 6.08 | 6.35 | 6.08 | 6.31 | 6.31 | 46,800 |
| 05 ene 2024 | 6.06 | 6.27 | 5.97 | 6.09 | 6.09 | 72,300 |
| 04 ene 2024 | 6.26 | 6.26 | 5.99 | 6.09 | 6.09 | 94,000 |
| 03 ene 2024 | 6.74 | 6.82 | 6.09 | 6.18 | 6.18 | 127,700 |
| 02 ene 2024 | 6.73 | 7.00 | 6.66 | 6.76 | 6.76 | 68,000 |
| 29 dic 2023 | 7.12 | 7.18 | 6.73 | 6.79 | 6.79 | 235,500 |
| 28 dic 2023 | 7.00 | 7.14 | 6.86 | 7.07 | 7.07 | 85,200 |
| 27 dic 2023 | 6.67 | 7.09 | 6.54 | 6.94 | 6.94 | 128,500 |
| 26 dic 2023 | 6.60 | 6.75 | 6.51 | 6.66 | 6.66 | 97,500 |
| 22 dic 2023 | 6.66 | 6.68 | 6.45 | 6.56 | 6.56 | 68,300 |
| 21 dic 2023 | 6.49 | 6.73 | 6.43 | 6.62 | 6.62 | 68,600 |
| 20 dic 2023 | 6.63 | 6.74 | 6.38 | 6.42 | 6.42 | 127,200 |
| 19 dic 2023 | 6.65 | 6.83 | 6.43 | 6.63 | 6.63 | 123,500 |
| 18 dic 2023 | 6.17 | 6.69 | 6.05 | 6.55 | 6.55 | 90,800 |
| 15 dic 2023 | 6.34 | 6.37 | 6.16 | 6.23 | 6.23 | 192,100 |
| 14 dic 2023 | 6.47 | 6.83 | 6.19 | 6.32 | 6.32 | 134,100 |
| 13 dic 2023 | 6.24 | 6.55 | 5.98 | 6.55 | 6.55 | 81,500 |
| 12 dic 2023 | 6.39 | 6.39 | 5.99 | 6.24 | 6.24 | 49,000 |
| 11 dic 2023 | 6.74 | 6.74 | 6.31 | 6.38 | 6.38 | 44,700 |
| 08 dic 2023 | 6.50 | 6.75 | 6.46 | 6.70 | 6.70 | 44,700 |
| 07 dic 2023 | 6.51 | 6.60 | 6.39 | 6.59 | 6.59 | 56,800 |
| *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.