U.S. markets open in 1 hour 20 minutes

Chemomab Therapeutics Ltd. (CMMB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7700+0.0210 (+2.80%)
Al cierre: 04:00PM EDT
0.7302 -0.04 (-5.17%)
Fuera de horario: 06:12PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20240.74300.78000.70000.77000.770048,100
26 mar 20240.73000.76700.69800.74900.749044,200
25 mar 20240.74900.80000.70100.72700.7270295,500
22 mar 20240.77000.78900.75100.77000.770025,000
21 mar 20240.77700.82000.76000.78900.789034,200
20 mar 20240.75400.81000.75400.78900.789083,300
19 mar 20240.79000.81400.76300.76300.7630120,400
18 mar 20240.78000.81400.77000.79600.796035,300
15 mar 20240.77600.83000.77600.79900.799012,300
14 mar 20240.82400.83200.77000.82900.829061,400
13 mar 20240.86700.88000.81100.82400.8240132,800
12 mar 20240.86100.87700.81000.86000.8600204,600
11 mar 20240.80000.82500.77000.82500.8250211,700
08 mar 20240.75200.79900.75100.77500.775097,900
07 mar 20240.71300.82000.71300.80000.8000300,500
06 mar 20240.63900.73000.63500.71000.7100314,800
05 mar 20240.63900.65200.62000.64700.647035,900
04 mar 20240.67000.67000.62200.65600.656042,800
01 mar 20240.66600.67000.63000.66000.660061,900
29 feb 20240.65000.68900.65000.68500.685039,300
28 feb 20240.64900.68000.64100.67700.677042,500
27 feb 20240.66100.67800.64400.67800.6780113,900
26 feb 20240.70500.72000.64600.67000.6700106,300
23 feb 20240.74000.74000.68000.72500.7250105,800
22 feb 20240.61500.75000.61500.75000.7500469,600
21 feb 20240.59300.70000.58000.67600.6760561,100
20 feb 20240.67000.71200.55100.67000.67008,951,800
16 feb 20240.58800.63000.58800.63000.630025,700
15 feb 20240.58300.61000.58000.61000.610017,400
14 feb 20240.59700.60000.57000.60000.600040,100
13 feb 20240.60500.60500.59100.60500.605050,600
12 feb 20240.61500.61800.58000.60000.600042,900
09 feb 20240.61200.61200.58300.60000.600015,200
08 feb 20240.61700.61700.57800.60000.600011,000
07 feb 20240.60700.61900.58700.59000.590022,100
06 feb 20240.61000.63300.60000.62000.620044,600
05 feb 20240.57000.60700.55000.60700.6070137,500
02 feb 20240.56400.58100.55000.57000.570030,700
01 feb 20240.56000.57500.53000.56900.569029,100
31 ene 20240.58200.58200.55500.57700.577048,200
30 ene 20240.57000.60000.56000.58000.5800164,100
29 ene 20240.49000.54000.49000.54000.540054,000
26 ene 20240.49600.51000.49100.50000.500062,400
25 ene 20240.51800.51800.46000.50200.502041,200
24 ene 20240.50000.52000.49500.50000.500083,800
23 ene 20240.50100.51000.49000.50000.500054,700
22 ene 20240.51900.53000.50900.51500.515051,900
19 ene 20240.54000.54000.51300.52400.524019,000
18 ene 20240.54200.54200.51000.53600.536026,100
17 ene 20240.52200.54500.52000.54000.540037,800
16 ene 20240.55600.55800.51200.54600.5460151,200
12 ene 20240.56000.56000.54600.55900.559045,900
11 ene 20240.55000.57000.54600.56000.5600115,300
10 ene 20240.53000.54500.52000.54500.545089,400
09 ene 20240.54000.54000.51000.53000.530028,700
08 ene 20240.53000.55000.50000.52900.529086,700
05 ene 20240.52700.52700.50100.51900.519073,500
04 ene 20240.51800.55000.50700.53000.530086,100
03 ene 20240.58000.58000.53200.53500.5350159,400
02 ene 20240.51000.54000.51000.53800.5380174,100
29 dic 20230.54000.54000.50000.51000.5100103,200
28 dic 20230.53500.54000.49900.53000.5300132,200
27 dic 20230.50000.53000.48000.53000.5300131,000
26 dic 20230.45000.52000.45000.51000.5100123,000
22 dic 20230.50000.51000.47600.47600.4760112,300
21 dic 20230.51000.51000.46100.49000.490098,700
20 dic 20230.54000.54000.49000.50900.5090225,100
19 dic 20230.56000.72100.49000.55000.55001,489,900
18 dic 20230.51000.51000.48000.51000.510046,400
15 dic 20230.50000.51000.48000.50500.505080,400
14 dic 20230.46000.51000.45000.49900.4990109,000
13 dic 20230.46000.46000.42000.46000.4600138,800
12 dic 20230.45000.46000.42000.45000.4500132,800
11 dic 20230.48300.49000.44200.47000.470087,300
08 dic 20230.46400.49600.44000.49000.4900236,100
07 dic 20230.48200.50000.47000.48000.480073,700
06 dic 20230.47000.50000.46600.48500.4850152,500
05 dic 20230.50500.51000.46000.49400.4940149,300
04 dic 20230.53000.53000.50100.52000.5200142,900
01 dic 20230.55000.55000.51000.53000.5300124,000
30 nov 20230.55200.57900.52800.53900.5390103,500
29 nov 20230.56900.57800.53000.56000.560084,100
28 nov 20230.54000.63000.52300.55900.5590285,900
27 nov 20230.55100.56000.54000.54000.5400115,400
24 nov 20230.50000.55600.50000.55500.555099,100
22 nov 20230.55000.58000.51100.55500.5550436,800
21 nov 20230.48900.51000.47100.49900.4990199,400
20 nov 20230.56000.56600.43000.50000.5000723,100
17 nov 20230.60200.64000.52500.56900.56901,012,800
16 nov 20230.69000.75000.61000.66000.66002,324,300
15 nov 20231.02001.08000.67000.81700.817076,793,600
14 nov 20230.62000.65000.52500.61000.610022,700
13 nov 20230.56000.60000.53000.55000.550016,900
10 nov 20230.59500.64000.54000.59000.59008,500
09 nov 20230.62000.67000.50000.60000.600034,800
08 nov 20230.65100.67000.62000.63900.639021,900
07 nov 20230.73000.73000.65100.65500.655014,700
06 nov 20230.74000.75000.68900.69900.699010,700
03 nov 20230.71000.77700.71000.75000.75008,000
02 nov 20230.78000.78000.67300.76000.76004,700
*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...