U.S. markets open in 7 hours 58 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,523.00 -3.00 (-0.01%) F Nasdaq
20,001.75 +29.50 (+0.15%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,328.50 -2.30 (-0.10%)
Cardiff Oncology, Inc. (CRDF)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 2.3600 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 492,900 |
| 24 jun 2024 | 2.4300 | 2.5100 | 2.3500 | 2.3600 | 2.3600 | 466,300 |
| 21 jun 2024 | 2.4600 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 486,200 |
| 20 jun 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 789,800 |
| 18 jun 2024 | 2.6500 | 2.6700 | 2.4900 | 2.5000 | 2.5000 | 571,800 |
| 17 jun 2024 | 2.6900 | 2.7800 | 2.5300 | 2.6700 | 2.6700 | 944,700 |
| 14 jun 2024 | 2.8000 | 2.8200 | 2.5900 | 2.7000 | 2.7000 | 567,400 |
| 13 jun 2024 | 2.9500 | 3.0000 | 2.7100 | 2.8300 | 2.8300 | 405,400 |
| 12 jun 2024 | 3.0100 | 3.0900 | 2.9200 | 2.9500 | 2.9500 | 241,400 |
| 11 jun 2024 | 2.9500 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 264,300 |
| 10 jun 2024 | 2.9200 | 3.0700 | 2.8600 | 2.9500 | 2.9500 | 567,000 |
| 07 jun 2024 | 2.9400 | 3.0000 | 2.7500 | 2.9300 | 2.9300 | 745,900 |
| 06 jun 2024 | 2.9600 | 3.0500 | 2.8600 | 2.9800 | 2.9800 | 512,300 |
| 05 jun 2024 | 3.0300 | 3.0500 | 2.9300 | 2.9800 | 2.9800 | 518,200 |
| 04 jun 2024 | 3.1600 | 3.1800 | 2.9500 | 3.0300 | 3.0300 | 658,700 |
| 03 jun 2024 | 3.2500 | 3.2700 | 3.0800 | 3.1700 | 3.1700 | 416,500 |
| 31 may 2024 | 3.2000 | 3.3000 | 3.1500 | 3.1800 | 3.1800 | 180,200 |
| 30 may 2024 | 3.1600 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 266,800 |
| 29 may 2024 | 3.2500 | 3.2800 | 3.0900 | 3.2000 | 3.2000 | 251,500 |
| 28 may 2024 | 3.4400 | 3.4400 | 3.0800 | 3.2500 | 3.2500 | 670,500 |
| 24 may 2024 | 3.3000 | 3.5000 | 3.2200 | 3.4400 | 3.4400 | 398,900 |
| 23 may 2024 | 3.4400 | 3.4900 | 3.2600 | 3.3000 | 3.3000 | 489,600 |
| 22 may 2024 | 3.5400 | 3.7000 | 3.4500 | 3.4600 | 3.4600 | 337,000 |
| 21 may 2024 | 3.5400 | 3.5900 | 3.3600 | 3.5400 | 3.5400 | 551,500 |
| 20 may 2024 | 3.6800 | 3.7300 | 3.5200 | 3.5400 | 3.5400 | 438,000 |
| 17 may 2024 | 3.8000 | 3.8400 | 3.6000 | 3.6300 | 3.6300 | 540,200 |
| 16 may 2024 | 3.5600 | 3.8400 | 3.5400 | 3.7400 | 3.7400 | 498,800 |
| 15 may 2024 | 3.5900 | 3.7500 | 3.5300 | 3.5700 | 3.5700 | 336,300 |
| 14 may 2024 | 3.6000 | 3.8600 | 3.5500 | 3.5800 | 3.5800 | 844,300 |
| 13 may 2024 | 3.3900 | 3.5500 | 3.3900 | 3.4800 | 3.4800 | 341,900 |
| 10 may 2024 | 3.4300 | 3.4700 | 3.3000 | 3.3900 | 3.3900 | 471,800 |
| 09 may 2024 | 3.1900 | 3.6500 | 3.1900 | 3.3800 | 3.3800 | 1,118,400 |
| 08 may 2024 | 3.3100 | 3.3900 | 3.1600 | 3.2000 | 3.2000 | 486,900 |
| 07 may 2024 | 3.4400 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 610,300 |
| 06 may 2024 | 3.5500 | 3.6300 | 3.1100 | 3.4600 | 3.4600 | 1,714,400 |
| 03 may 2024 | 3.9800 | 4.4200 | 3.1200 | 3.5200 | 3.5200 | 2,160,700 |
| 02 may 2024 | 4.2500 | 4.5000 | 4.0700 | 4.4800 | 4.4800 | 843,900 |
| 01 may 2024 | 4.3800 | 4.4500 | 4.1500 | 4.2300 | 4.2300 | 487,400 |
| 30 abr 2024 | 4.5000 | 4.5400 | 4.2600 | 4.3600 | 4.3600 | 577,200 |
| 29 abr 2024 | 4.1400 | 4.6800 | 4.1200 | 4.4600 | 4.4600 | 1,048,200 |
| 26 abr 2024 | 4.0600 | 4.1300 | 3.9800 | 4.0700 | 4.0700 | 516,200 |
| 25 abr 2024 | 4.1200 | 4.2000 | 3.9500 | 3.9900 | 3.9900 | 586,500 |
| 24 abr 2024 | 4.1700 | 4.3800 | 4.0900 | 4.1800 | 4.1800 | 343,300 |
| 23 abr 2024 | 4.3600 | 4.4200 | 4.0600 | 4.1700 | 4.1700 | 702,300 |
| 22 abr 2024 | 4.2600 | 4.4900 | 4.2500 | 4.3600 | 4.3600 | 462,500 |
| 19 abr 2024 | 4.3800 | 4.5700 | 4.2600 | 4.3500 | 4.3500 | 606,900 |
| 18 abr 2024 | 4.4300 | 4.4800 | 4.2600 | 4.3700 | 4.3700 | 832,200 |
| 17 abr 2024 | 4.5700 | 4.8600 | 4.3200 | 4.5000 | 4.5000 | 848,300 |
| 16 abr 2024 | 5.2500 | 5.2500 | 4.2000 | 4.5900 | 4.5900 | 2,159,000 |
| 15 abr 2024 | 5.6200 | 5.6600 | 5.2400 | 5.2800 | 5.2800 | 654,100 |
| 12 abr 2024 | 5.6200 | 5.8600 | 5.3500 | 5.6100 | 5.6100 | 825,000 |
| 11 abr 2024 | 5.9200 | 5.9600 | 5.5700 | 5.6700 | 5.6700 | 557,100 |
| 10 abr 2024 | 5.5500 | 5.9800 | 5.3000 | 5.8900 | 5.8900 | 711,000 |
| 09 abr 2024 | 5.9300 | 6.2700 | 5.5800 | 5.6600 | 5.6600 | 943,700 |
| 08 abr 2024 | 6.0500 | 6.2500 | 5.5500 | 5.8800 | 5.8800 | 846,400 |
| 05 abr 2024 | 5.9000 | 6.3500 | 5.7500 | 5.8400 | 5.8400 | 1,421,900 |
| 04 abr 2024 | 5.4600 | 6.3800 | 5.4600 | 5.6700 | 5.6700 | 1,884,900 |
| 03 abr 2024 | 5.4000 | 5.6100 | 5.2200 | 5.3300 | 5.3300 | 750,000 |
| 02 abr 2024 | 5.5400 | 5.6100 | 5.2300 | 5.3700 | 5.3700 | 614,400 |
| 01 abr 2024 | 5.4000 | 5.8700 | 5.2000 | 5.7300 | 5.7300 | 876,800 |
| 28 mar 2024 | 5.7300 | 5.7300 | 5.1900 | 5.3400 | 5.3400 | 864,300 |
| 27 mar 2024 | 5.4400 | 5.7600 | 5.3100 | 5.7500 | 5.7500 | 1,766,800 |
| 26 mar 2024 | 5.9100 | 6.0500 | 5.3200 | 5.3900 | 5.3900 | 1,449,000 |
| 25 mar 2024 | 6.0500 | 6.4200 | 5.6200 | 5.9100 | 5.9100 | 1,971,700 |
| 22 mar 2024 | 5.1300 | 6.1100 | 5.0100 | 5.8500 | 5.8500 | 2,736,500 |
| 21 mar 2024 | 5.0300 | 5.3000 | 4.7800 | 5.1400 | 5.1400 | 795,500 |
| 20 mar 2024 | 4.8500 | 5.2300 | 4.7000 | 4.9600 | 4.9600 | 938,700 |
| 19 mar 2024 | 5.0800 | 5.1500 | 4.7100 | 4.8700 | 4.8700 | 707,800 |
| 18 mar 2024 | 5.0900 | 5.4000 | 4.2000 | 5.1700 | 5.1700 | 1,828,900 |
| 15 mar 2024 | 5.4000 | 5.6300 | 4.6100 | 5.0300 | 5.0300 | 2,010,400 |
| 14 mar 2024 | 5.5000 | 6.0600 | 5.1000 | 5.4000 | 5.4000 | 2,978,500 |
| 13 mar 2024 | 4.6300 | 5.8500 | 4.5000 | 5.4000 | 5.4000 | 3,967,100 |
| 12 mar 2024 | 4.0200 | 4.5900 | 4.0000 | 4.4800 | 4.4800 | 1,471,300 |
| 11 mar 2024 | 4.2200 | 4.3600 | 3.7800 | 4.0400 | 4.0400 | 2,167,900 |
| 08 mar 2024 | 3.5500 | 4.1800 | 3.5500 | 4.1400 | 4.1400 | 1,822,400 |
| 07 mar 2024 | 3.9500 | 4.1200 | 3.3200 | 3.5100 | 3.5100 | 2,034,300 |
| 06 mar 2024 | 3.8500 | 4.1100 | 3.5600 | 3.8900 | 3.8900 | 2,703,900 |
| 05 mar 2024 | 3.5500 | 3.8400 | 3.1800 | 3.6500 | 3.6500 | 2,847,400 |
| 04 mar 2024 | 2.9700 | 3.8500 | 2.9600 | 3.4900 | 3.4900 | 12,883,800 |
| 01 mar 2024 | 2.0000 | 3.0700 | 2.0000 | 2.9100 | 2.9100 | 45,043,300 |
| 29 feb 2024 | 1.9100 | 1.9100 | 1.7400 | 1.7700 | 1.7700 | 1,972,200 |
| 28 feb 2024 | 1.7800 | 1.9300 | 1.7800 | 1.8200 | 1.8200 | 289,000 |
| 27 feb 2024 | 1.7400 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 165,600 |
| 26 feb 2024 | 1.7000 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 132,400 |
| 23 feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 69,000 |
| 22 feb 2024 | 1.7000 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 63,900 |
| 21 feb 2024 | 1.7000 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 86,100 |
| 20 feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 62,100 |
| 16 feb 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 70,100 |
| 15 feb 2024 | 1.7500 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 214,300 |
| 14 feb 2024 | 1.7100 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 116,000 |
| 13 feb 2024 | 1.7500 | 1.7800 | 1.6300 | 1.6600 | 1.6600 | 230,300 |
| 12 feb 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 120,000 |
| 09 feb 2024 | 1.8300 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 130,000 |
| 08 feb 2024 | 1.8500 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 168,400 |
| 07 feb 2024 | 1.7400 | 1.9000 | 1.7200 | 1.8700 | 1.8700 | 340,700 |
| 06 feb 2024 | 1.5000 | 1.8800 | 1.4700 | 1.8100 | 1.8100 | 1,052,700 |
| 05 feb 2024 | 1.5500 | 1.6200 | 1.4400 | 1.4900 | 1.4900 | 338,300 |
| 02 feb 2024 | 1.6200 | 1.6600 | 1.5300 | 1.5900 | 1.5900 | 96,600 |
| 01 feb 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6200 | 1.6200 | 341,800 |
| *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.