Cardiff Oncology, Inc. (CRDF)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:38AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 2.3500 | 2.5800 | 2.3100 | 2.5800 | 2.5800 | 331,362 |
| 11 sept 2024 | 2.2000 | 2.3200 | 2.2000 | 2.3100 | 2.3100 | 323,700 |
| 10 sept 2024 | 2.2400 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 133,400 |
| 09 sept 2024 | 2.1400 | 2.3300 | 2.1300 | 2.3100 | 2.3100 | 386,000 |
| 06 sept 2024 | 2.2800 | 2.2800 | 2.0900 | 2.1100 | 2.1100 | 548,400 |
| 05 sept 2024 | 2.1900 | 2.2400 | 2.1300 | 2.2100 | 2.2100 | 361,300 |
| 04 sept 2024 | 2.2100 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 278,100 |
| 03 sept 2024 | 2.3000 | 2.3200 | 2.1600 | 2.1900 | 2.1900 | 445,100 |
| 30 ago 2024 | 2.3200 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 214,300 |
| 29 ago 2024 | 2.3300 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 224,700 |
| 28 ago 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2900 | 2.2900 | 218,300 |
| 27 ago 2024 | 2.4000 | 2.4100 | 2.2900 | 2.3400 | 2.3400 | 178,300 |
| 26 ago 2024 | 2.4500 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 306,200 |
| 23 ago 2024 | 2.3100 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 442,500 |
| 22 ago 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 201,800 |
| 21 ago 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3300 | 2.3300 | 258,200 |
| 20 ago 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 298,700 |
| 19 ago 2024 | 2.4000 | 2.4200 | 2.2500 | 2.4000 | 2.4000 | 451,400 |
| 16 ago 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3900 | 2.3900 | 297,200 |
| 15 ago 2024 | 2.2600 | 2.4700 | 2.2200 | 2.3900 | 2.3900 | 603,100 |
| 14 ago 2024 | 2.2900 | 2.3000 | 2.1500 | 2.1800 | 2.1800 | 521,500 |
| 13 ago 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 413,400 |
| 12 ago 2024 | 2.4200 | 2.4700 | 2.2600 | 2.2600 | 2.2600 | 682,900 |
| 09 ago 2024 | 2.1600 | 2.6000 | 2.1500 | 2.3800 | 2.3800 | 877,800 |
| 08 ago 2024 | 2.1700 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 628,300 |
| 07 ago 2024 | 2.3100 | 2.3100 | 2.1200 | 2.1400 | 2.1400 | 490,600 |
| 06 ago 2024 | 2.0900 | 2.3500 | 2.0600 | 2.2400 | 2.2400 | 538,600 |
| 05 ago 2024 | 2.1400 | 2.1800 | 2.0100 | 2.0700 | 2.0700 | 483,500 |
| 02 ago 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2400 | 2.2400 | 470,600 |
| 01 ago 2024 | 2.3300 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 374,600 |
| 31 jul 2024 | 2.3200 | 2.4100 | 2.2400 | 2.3400 | 2.3400 | 423,700 |
| 30 jul 2024 | 2.3000 | 2.3300 | 2.2100 | 2.2800 | 2.2800 | 245,900 |
| 29 jul 2024 | 2.3900 | 2.4300 | 2.2600 | 2.3000 | 2.3000 | 267,600 |
| 26 jul 2024 | 2.4300 | 2.4300 | 2.3200 | 2.3400 | 2.3400 | 418,400 |
| 25 jul 2024 | 2.2700 | 2.4300 | 2.2600 | 2.3700 | 2.3700 | 296,100 |
| 24 jul 2024 | 2.3900 | 2.4600 | 2.2700 | 2.2700 | 2.2700 | 364,700 |
| 23 jul 2024 | 2.3600 | 2.4700 | 2.3200 | 2.4300 | 2.4300 | 326,900 |
| 22 jul 2024 | 2.2900 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 261,300 |
| 19 jul 2024 | 2.3700 | 2.3700 | 2.2400 | 2.2500 | 2.2500 | 408,000 |
| 18 jul 2024 | 2.5500 | 2.5700 | 2.3300 | 2.3600 | 2.3600 | 376,100 |
| 17 jul 2024 | 2.5700 | 2.6200 | 2.4900 | 2.5400 | 2.5400 | 387,000 |
| 16 jul 2024 | 2.5700 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 459,900 |
| 15 jul 2024 | 2.6000 | 2.6100 | 2.4500 | 2.5100 | 2.5100 | 463,800 |
| 12 jul 2024 | 2.5400 | 2.6300 | 2.3700 | 2.5100 | 2.5100 | 1,060,000 |
| 11 jul 2024 | 2.2500 | 2.5100 | 2.2300 | 2.4700 | 2.4700 | 1,016,800 |
| 10 jul 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 300,000 |
| 09 jul 2024 | 2.2000 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 399,300 |
| 08 jul 2024 | 2.2400 | 2.2900 | 2.1700 | 2.2200 | 2.2200 | 617,000 |
| 05 jul 2024 | 2.2500 | 2.3200 | 2.1600 | 2.2100 | 2.2100 | 773,400 |
| 03 jul 2024 | 2.0900 | 2.3200 | 2.0800 | 2.2500 | 2.2500 | 358,100 |
| 02 jul 2024 | 2.0500 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 728,100 |
| 01 jul 2024 | 2.2100 | 2.2600 | 2.0400 | 2.0500 | 2.0500 | 866,600 |
| 28 jun 2024 | 2.2900 | 2.3300 | 2.2100 | 2.2200 | 2.2200 | 5,845,800 |
| 27 jun 2024 | 2.3000 | 2.4500 | 2.2800 | 2.3300 | 2.3300 | 577,500 |
| 26 jun 2024 | 2.2600 | 2.3400 | 2.1700 | 2.3400 | 2.3400 | 753,700 |
| 25 jun 2024 | 2.3600 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 494,600 |
| 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 |
| *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.