Cellectar Biosciences, Inc. (CLRB)
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:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0700 | 3.0700 | 1,118,300 |
| 09 may 2024 | 3.2000 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 180,500 |
| 08 may 2024 | 3.2800 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 374,600 |
| 07 may 2024 | 3.3200 | 3.3500 | 3.1800 | 3.2900 | 3.2900 | 742,000 |
| 06 may 2024 | 3.4500 | 3.4800 | 3.3100 | 3.3300 | 3.3300 | 714,600 |
| 03 may 2024 | 3.3400 | 3.5100 | 3.3400 | 3.4200 | 3.4200 | 510,700 |
| 02 may 2024 | 3.2900 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 644,900 |
| 01 may 2024 | 3.1000 | 3.3300 | 3.0800 | 3.1600 | 3.1600 | 964,600 |
| 30 abr 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 533,900 |
| 29 abr 2024 | 3.0300 | 3.2000 | 3.0300 | 3.1000 | 3.1000 | 716,400 |
| 26 abr 2024 | 3.0400 | 3.1200 | 2.9800 | 3.0300 | 3.0300 | 686,600 |
| 25 abr 2024 | 3.0700 | 3.1000 | 2.9400 | 3.0200 | 3.0200 | 690,800 |
| 24 abr 2024 | 3.0900 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 1,043,200 |
| 23 abr 2024 | 3.1700 | 3.2800 | 3.1100 | 3.1100 | 3.1100 | 899,200 |
| 22 abr 2024 | 3.0300 | 3.2300 | 2.9600 | 3.1900 | 3.1900 | 866,700 |
| 19 abr 2024 | 3.0300 | 3.1600 | 3.0100 | 3.0300 | 3.0300 | 807,000 |
| 18 abr 2024 | 3.2100 | 3.2100 | 3.0100 | 3.0400 | 3.0400 | 1,641,700 |
| 17 abr 2024 | 3.3200 | 3.3700 | 3.1700 | 3.2100 | 3.2100 | 848,700 |
| 16 abr 2024 | 3.2800 | 3.3600 | 3.2300 | 3.3100 | 3.3100 | 761,900 |
| 15 abr 2024 | 3.5100 | 3.5400 | 3.2800 | 3.3200 | 3.3200 | 842,900 |
| 12 abr 2024 | 3.6900 | 3.7300 | 3.4800 | 3.5100 | 3.5100 | 562,100 |
| 11 abr 2024 | 3.4900 | 3.7300 | 3.4900 | 3.7100 | 3.7100 | 516,800 |
| 10 abr 2024 | 3.6600 | 3.6800 | 3.4500 | 3.4900 | 3.4900 | 1,133,200 |
| 09 abr 2024 | 3.7800 | 3.8300 | 3.6800 | 3.7300 | 3.7300 | 596,000 |
| 08 abr 2024 | 3.8400 | 3.8400 | 3.6700 | 3.8100 | 3.8100 | 538,300 |
| 05 abr 2024 | 3.7200 | 3.7900 | 3.6600 | 3.7600 | 3.7600 | 851,400 |
| 04 abr 2024 | 4.0300 | 4.1500 | 3.7100 | 3.7200 | 3.7200 | 1,669,000 |
| 03 abr 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9800 | 3.9800 | 620,800 |
| 02 abr 2024 | 3.8700 | 4.0500 | 3.7500 | 3.9900 | 3.9900 | 1,726,100 |
| 01 abr 2024 | 4.0500 | 4.0700 | 3.8200 | 3.9200 | 3.9200 | 1,214,400 |
| 28 mar 2024 | 3.8300 | 4.0700 | 3.7900 | 3.9800 | 3.9800 | 1,769,200 |
| 27 mar 2024 | 3.8300 | 3.8800 | 3.5300 | 3.6400 | 3.6400 | 1,490,700 |
| 26 mar 2024 | 3.8800 | 3.9900 | 3.7800 | 3.8500 | 3.8500 | 668,600 |
| 25 mar 2024 | 4.0500 | 4.1700 | 3.8500 | 3.8700 | 3.8700 | 1,364,300 |
| 22 mar 2024 | 3.8400 | 4.1300 | 3.8000 | 4.0500 | 4.0500 | 1,187,700 |
| 21 mar 2024 | 3.8000 | 3.9600 | 3.7600 | 3.8700 | 3.8700 | 966,100 |
| 20 mar 2024 | 3.8000 | 3.8500 | 3.6000 | 3.7300 | 3.7300 | 1,355,200 |
| 19 mar 2024 | 3.5800 | 3.9700 | 3.5100 | 3.7800 | 3.7800 | 2,483,500 |
| 18 mar 2024 | 3.5100 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 471,700 |
| 15 mar 2024 | 3.4000 | 3.5300 | 3.3900 | 3.4800 | 3.4800 | 1,525,500 |
| 14 mar 2024 | 3.5400 | 3.5700 | 3.3800 | 3.3800 | 3.3800 | 999,100 |
| 13 mar 2024 | 3.6100 | 3.7200 | 3.5400 | 3.5400 | 3.5400 | 483,900 |
| 12 mar 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6300 | 3.6300 | 657,800 |
| 11 mar 2024 | 3.9900 | 4.0500 | 3.7500 | 3.7700 | 3.7700 | 755,500 |
| 08 mar 2024 | 4.0800 | 4.2200 | 3.9300 | 4.0000 | 4.0000 | 1,273,800 |
| 07 mar 2024 | 4.0000 | 4.1300 | 3.9700 | 4.0700 | 4.0700 | 741,400 |
| 06 mar 2024 | 4.1000 | 4.2200 | 3.9800 | 4.0000 | 4.0000 | 968,600 |
| 05 mar 2024 | 4.2100 | 4.3400 | 4.0100 | 4.0500 | 4.0500 | 1,076,000 |
| 04 mar 2024 | 4.4000 | 4.4500 | 3.9400 | 4.2400 | 4.2400 | 2,971,200 |
| 01 mar 2024 | 4.0000 | 4.2000 | 3.9200 | 4.2000 | 4.2000 | 807,000 |
| 29 feb 2024 | 4.0000 | 4.0400 | 3.8500 | 3.9200 | 3.9200 | 408,400 |
| 28 feb 2024 | 3.8500 | 4.1300 | 3.7700 | 3.9400 | 3.9400 | 1,646,700 |
| 27 feb 2024 | 3.5700 | 3.9500 | 3.5400 | 3.8800 | 3.8800 | 1,951,500 |
| 26 feb 2024 | 3.3500 | 3.5100 | 3.3500 | 3.4900 | 3.4900 | 1,169,400 |
| 23 feb 2024 | 3.3500 | 3.3700 | 3.2400 | 3.3400 | 3.3400 | 878,800 |
| 22 feb 2024 | 3.3700 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | 555,400 |
| 21 feb 2024 | 3.2900 | 3.3500 | 3.2500 | 3.2800 | 3.2800 | 529,000 |
| 20 feb 2024 | 3.4300 | 3.4700 | 3.2500 | 3.2900 | 3.2900 | 1,060,900 |
| 16 feb 2024 | 3.5800 | 3.6300 | 3.4400 | 3.4500 | 3.4500 | 515,900 |
| 15 feb 2024 | 3.5000 | 3.6400 | 3.4300 | 3.5900 | 3.5900 | 1,137,700 |
| 14 feb 2024 | 3.4400 | 3.5900 | 3.3800 | 3.5000 | 3.5000 | 714,400 |
| 13 feb 2024 | 3.4100 | 3.4800 | 3.3300 | 3.3900 | 3.3900 | 1,293,900 |
| 12 feb 2024 | 3.5000 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 915,100 |
| 09 feb 2024 | 3.5300 | 3.5900 | 3.4700 | 3.5000 | 3.5000 | 465,400 |
| 08 feb 2024 | 3.5100 | 3.6200 | 3.4500 | 3.5100 | 3.5100 | 548,200 |
| 07 feb 2024 | 3.5600 | 3.6000 | 3.4100 | 3.5300 | 3.5300 | 553,700 |
| 06 feb 2024 | 3.4000 | 3.5900 | 3.4000 | 3.5500 | 3.5500 | 524,700 |
| 05 feb 2024 | 3.7000 | 3.7000 | 3.3600 | 3.4200 | 3.4200 | 1,948,600 |
| 02 feb 2024 | 3.8400 | 3.9600 | 3.6600 | 3.7600 | 3.7600 | 1,153,800 |
| 01 feb 2024 | 4.0100 | 4.0100 | 3.7200 | 3.9300 | 3.9300 | 1,298,500 |
| 31 ene 2024 | 3.9500 | 4.2400 | 3.9000 | 3.9100 | 3.9100 | 1,630,800 |
| 30 ene 2024 | 4.1900 | 4.3800 | 3.9000 | 3.9700 | 3.9700 | 1,269,000 |
| 29 ene 2024 | 3.6900 | 4.2800 | 3.6600 | 4.2100 | 4.2100 | 2,871,700 |
| 26 ene 2024 | 3.6000 | 3.8100 | 3.5000 | 3.7500 | 3.7500 | 1,615,700 |
| 25 ene 2024 | 3.4000 | 3.5900 | 3.3300 | 3.5900 | 3.5900 | 1,184,400 |
| 24 ene 2024 | 3.7400 | 3.7400 | 3.3500 | 3.3600 | 3.3600 | 1,896,400 |
| 23 ene 2024 | 3.6600 | 3.7600 | 3.5300 | 3.6900 | 3.6900 | 1,158,400 |
| 22 ene 2024 | 3.5500 | 3.8900 | 3.5300 | 3.6400 | 3.6400 | 3,094,300 |
| 19 ene 2024 | 3.4800 | 3.6100 | 3.3800 | 3.4800 | 3.4800 | 1,190,700 |
| 18 ene 2024 | 3.4200 | 3.5700 | 3.3500 | 3.5400 | 3.5400 | 732,700 |
| 17 ene 2024 | 3.6900 | 3.7300 | 3.3300 | 3.4000 | 3.4000 | 2,151,400 |
| 16 ene 2024 | 3.4900 | 3.8000 | 3.4100 | 3.7000 | 3.7000 | 2,580,600 |
| 12 ene 2024 | 3.4000 | 3.5700 | 3.3300 | 3.5100 | 3.5100 | 1,201,200 |
| 11 ene 2024 | 3.5000 | 3.5700 | 3.2300 | 3.4400 | 3.4400 | 1,876,400 |
| 10 ene 2024 | 3.7000 | 3.7800 | 3.3000 | 3.4700 | 3.4700 | 2,806,400 |
| 09 ene 2024 | 3.2800 | 3.7500 | 3.2600 | 3.6500 | 3.6500 | 5,057,300 |
| 08 ene 2024 | 3.1200 | 3.5900 | 2.9200 | 3.2000 | 3.2000 | 31,005,100 |
| 05 ene 2024 | 2.9100 | 2.9100 | 2.5500 | 2.7100 | 2.7100 | 2,191,700 |
| 04 ene 2024 | 2.8900 | 3.0600 | 2.7800 | 2.8300 | 2.8300 | 1,454,700 |
| 03 ene 2024 | 2.9500 | 3.1300 | 2.8000 | 2.8300 | 2.8300 | 1,914,200 |
| 02 ene 2024 | 2.8900 | 3.2000 | 2.7800 | 2.8600 | 2.8600 | 2,324,800 |
| 29 dic 2023 | 2.6200 | 2.8400 | 2.5500 | 2.7700 | 2.7700 | 833,900 |
| 28 dic 2023 | 2.7200 | 2.7400 | 2.4600 | 2.4900 | 2.4900 | 708,400 |
| 27 dic 2023 | 2.6100 | 2.6900 | 2.5600 | 2.6000 | 2.6000 | 210,400 |
| 26 dic 2023 | 2.7600 | 2.7600 | 2.5800 | 2.6100 | 2.6100 | 461,200 |
| 22 dic 2023 | 2.6400 | 2.6800 | 2.5100 | 2.5800 | 2.5800 | 386,000 |
| 21 dic 2023 | 2.6900 | 2.6900 | 2.5000 | 2.6400 | 2.6400 | 582,000 |
| 20 dic 2023 | 2.6900 | 2.6900 | 2.5000 | 2.5700 | 2.5700 | 214,700 |
| 19 dic 2023 | 2.6800 | 2.7700 | 2.5000 | 2.6000 | 2.6000 | 351,500 |
| 18 dic 2023 | 2.6900 | 2.6900 | 2.5000 | 2.5300 | 2.5300 | 160,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.