U.S. markets open in 7 hours 56 minutes
F S&P 500
5,124.25 +42.00 (+0.83%) F Dow Jones
38,344.00 +56.00 (+0.15%) F Nasdaq
17,762.25 +194.75 (+1.11%) E-mini Russell 2000 Index Futur
1,990.10 -3.10 (-0.16%) Petróleo
83.95 +0.38 (+0.45%) Oro
2,348.20 +5.70 (+0.24%)
Castle Biosciences, Inc. (CSTL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 19.07 | 19.70 | 18.76 | 19.51 | 19.51 | 187,900 |
| 24 abr 2024 | 20.05 | 20.10 | 19.69 | 19.86 | 19.86 | 113,400 |
| 23 abr 2024 | 19.61 | 20.67 | 19.61 | 20.06 | 20.06 | 198,500 |
| 22 abr 2024 | 19.33 | 19.80 | 19.14 | 19.61 | 19.61 | 95,000 |
| 19 abr 2024 | 19.04 | 19.35 | 18.87 | 19.31 | 19.31 | 129,600 |
| 18 abr 2024 | 18.84 | 19.38 | 18.50 | 19.20 | 19.20 | 139,700 |
| 17 abr 2024 | 18.88 | 19.34 | 18.80 | 18.84 | 18.84 | 109,500 |
| 16 abr 2024 | 19.00 | 19.27 | 18.74 | 18.94 | 18.94 | 138,600 |
| 15 abr 2024 | 20.04 | 20.09 | 19.20 | 19.23 | 19.23 | 102,700 |
| 12 abr 2024 | 20.71 | 20.83 | 19.78 | 20.06 | 20.06 | 148,200 |
| 11 abr 2024 | 20.81 | 20.98 | 20.38 | 20.78 | 20.78 | 86,800 |
| 10 abr 2024 | 20.61 | 20.83 | 20.25 | 20.43 | 20.43 | 112,100 |
| 09 abr 2024 | 20.83 | 21.58 | 20.83 | 21.54 | 21.54 | 123,100 |
| 08 abr 2024 | 20.98 | 21.20 | 20.27 | 20.86 | 20.86 | 111,200 |
| 05 abr 2024 | 21.06 | 21.23 | 20.69 | 20.82 | 20.82 | 154,400 |
| 04 abr 2024 | 21.77 | 21.87 | 21.06 | 21.24 | 21.24 | 155,600 |
| 03 abr 2024 | 21.90 | 22.16 | 21.25 | 21.53 | 21.53 | 176,900 |
| 02 abr 2024 | 21.71 | 22.30 | 21.39 | 22.20 | 22.20 | 182,600 |
| 01 abr 2024 | 22.22 | 22.67 | 21.59 | 22.25 | 22.25 | 220,200 |
| 28 mar 2024 | 21.37 | 22.52 | 21.33 | 22.15 | 22.15 | 380,400 |
| 27 mar 2024 | 21.89 | 21.98 | 21.08 | 21.28 | 21.28 | 155,300 |
| 26 mar 2024 | 21.19 | 22.11 | 20.94 | 21.59 | 21.59 | 209,500 |
| 25 mar 2024 | 20.12 | 21.29 | 20.12 | 20.82 | 20.82 | 156,800 |
| 22 mar 2024 | 21.17 | 21.33 | 20.27 | 20.27 | 20.27 | 201,500 |
| 21 mar 2024 | 20.52 | 21.20 | 20.46 | 21.10 | 21.10 | 308,700 |
| 20 mar 2024 | 19.41 | 20.47 | 19.03 | 20.35 | 20.35 | 179,900 |
| 19 mar 2024 | 18.69 | 19.42 | 18.53 | 19.36 | 19.36 | 311,900 |
| 18 mar 2024 | 18.85 | 19.28 | 18.63 | 18.94 | 18.94 | 175,400 |
| 15 mar 2024 | 19.13 | 19.36 | 18.68 | 18.85 | 18.85 | 308,200 |
| 14 mar 2024 | 19.71 | 19.71 | 19.05 | 19.30 | 19.30 | 150,800 |
| 13 mar 2024 | 19.85 | 20.27 | 19.60 | 19.86 | 19.86 | 173,300 |
| 12 mar 2024 | 19.98 | 20.17 | 19.53 | 19.96 | 19.96 | 219,600 |
| 11 mar 2024 | 20.56 | 20.88 | 19.84 | 20.05 | 20.05 | 238,100 |
| 08 mar 2024 | 21.19 | 21.87 | 19.41 | 20.79 | 20.79 | 385,800 |
| 07 mar 2024 | 21.62 | 21.62 | 20.37 | 20.75 | 20.75 | 335,400 |
| 06 mar 2024 | 22.65 | 22.95 | 21.22 | 21.46 | 21.46 | 274,700 |
| 05 mar 2024 | 21.14 | 22.34 | 21.10 | 22.31 | 22.31 | 511,700 |
| 04 mar 2024 | 20.16 | 21.47 | 19.83 | 21.23 | 21.23 | 416,800 |
| 01 mar 2024 | 18.67 | 20.67 | 18.26 | 19.94 | 19.94 | 607,100 |
| 29 feb 2024 | 24.85 | 24.87 | 17.42 | 18.06 | 18.06 | 965,200 |
| 28 feb 2024 | 24.67 | 25.57 | 24.34 | 24.39 | 24.39 | 351,300 |
| 27 feb 2024 | 24.75 | 25.60 | 24.36 | 25.09 | 25.09 | 278,200 |
| 26 feb 2024 | 23.52 | 24.90 | 23.52 | 24.50 | 24.50 | 209,200 |
| 23 feb 2024 | 24.31 | 24.40 | 23.59 | 23.86 | 23.86 | 179,100 |
| 22 feb 2024 | 24.75 | 24.90 | 24.30 | 24.36 | 24.36 | 142,900 |
| 21 feb 2024 | 24.83 | 24.98 | 24.34 | 24.69 | 24.69 | 288,200 |
| 20 feb 2024 | 24.80 | 25.35 | 24.02 | 25.09 | 25.09 | 247,200 |
| 16 feb 2024 | 24.64 | 25.36 | 24.51 | 25.30 | 25.30 | 211,600 |
| 15 feb 2024 | 23.97 | 24.98 | 23.53 | 24.88 | 24.88 | 403,200 |
| 14 feb 2024 | 23.53 | 23.82 | 22.93 | 23.50 | 23.50 | 169,400 |
| 13 feb 2024 | 23.60 | 23.70 | 22.26 | 23.06 | 23.06 | 329,400 |
| 12 feb 2024 | 23.84 | 24.66 | 23.13 | 24.60 | 24.60 | 279,400 |
| 09 feb 2024 | 23.80 | 24.10 | 23.67 | 23.92 | 23.92 | 120,900 |
| 08 feb 2024 | 23.37 | 23.90 | 23.15 | 23.85 | 23.85 | 138,600 |
| 07 feb 2024 | 24.18 | 24.49 | 23.01 | 23.46 | 23.46 | 143,500 |
| 06 feb 2024 | 23.30 | 24.00 | 23.09 | 23.99 | 23.99 | 153,300 |
| 05 feb 2024 | 23.20 | 23.57 | 22.27 | 23.30 | 23.30 | 288,300 |
| 02 feb 2024 | 23.31 | 23.68 | 23.23 | 23.41 | 23.41 | 130,500 |
| 01 feb 2024 | 23.22 | 24.02 | 23.15 | 23.68 | 23.68 | 150,100 |
| 31 ene 2024 | 23.90 | 24.20 | 23.01 | 23.08 | 23.08 | 202,400 |
| 30 ene 2024 | 24.66 | 24.66 | 23.66 | 23.96 | 23.96 | 191,700 |
| 29 ene 2024 | 21.72 | 24.73 | 21.72 | 24.70 | 24.70 | 319,500 |
| 26 ene 2024 | 20.56 | 22.01 | 20.56 | 21.73 | 21.73 | 394,900 |
| 25 ene 2024 | 20.08 | 20.68 | 19.84 | 20.64 | 20.64 | 258,900 |
| 24 ene 2024 | 20.32 | 20.32 | 19.36 | 19.69 | 19.69 | 215,900 |
| 23 ene 2024 | 20.09 | 20.28 | 19.69 | 19.89 | 19.89 | 120,100 |
| 22 ene 2024 | 19.49 | 20.10 | 19.32 | 19.79 | 19.79 | 197,800 |
| 19 ene 2024 | 19.76 | 19.76 | 18.56 | 19.16 | 19.16 | 207,600 |
| 18 ene 2024 | 19.40 | 19.54 | 18.99 | 19.52 | 19.52 | 155,100 |
| 17 ene 2024 | 19.08 | 19.71 | 18.94 | 19.23 | 19.23 | 335,500 |
| 16 ene 2024 | 19.71 | 20.60 | 19.04 | 19.37 | 19.37 | 222,300 |
| 12 ene 2024 | 21.00 | 21.26 | 20.01 | 20.03 | 20.03 | 147,600 |
| 11 ene 2024 | 21.30 | 21.30 | 20.35 | 20.61 | 20.61 | 121,600 |
| 10 ene 2024 | 20.92 | 21.91 | 20.65 | 21.43 | 21.43 | 197,600 |
| 09 ene 2024 | 21.49 | 22.08 | 20.86 | 20.96 | 20.96 | 279,500 |
| 08 ene 2024 | 21.17 | 21.95 | 20.82 | 21.87 | 21.87 | 274,900 |
| 05 ene 2024 | 20.14 | 21.18 | 19.94 | 21.00 | 21.00 | 388,400 |
| 04 ene 2024 | 20.83 | 20.89 | 20.22 | 20.32 | 20.32 | 234,700 |
| 03 ene 2024 | 21.62 | 21.62 | 20.69 | 20.79 | 20.79 | 207,800 |
| 02 ene 2024 | 21.17 | 22.78 | 20.94 | 21.96 | 21.96 | 260,900 |
| 29 dic 2023 | 22.40 | 22.66 | 21.57 | 21.58 | 21.58 | 211,400 |
| 28 dic 2023 | 22.01 | 22.44 | 22.01 | 22.43 | 22.43 | 161,300 |
| 27 dic 2023 | 22.14 | 22.14 | 21.80 | 22.13 | 22.13 | 167,800 |
| 26 dic 2023 | 21.63 | 22.06 | 21.63 | 21.93 | 21.93 | 118,500 |
| 22 dic 2023 | 21.86 | 22.25 | 20.73 | 21.63 | 21.63 | 196,100 |
| 21 dic 2023 | 20.68 | 21.87 | 20.32 | 21.79 | 21.79 | 252,300 |
| 20 dic 2023 | 20.96 | 21.48 | 20.44 | 20.48 | 20.48 | 248,900 |
| 19 dic 2023 | 20.18 | 21.18 | 20.14 | 21.08 | 21.08 | 161,800 |
| 18 dic 2023 | 20.04 | 20.68 | 20.01 | 20.11 | 20.11 | 223,000 |
| 15 dic 2023 | 20.61 | 20.65 | 19.59 | 20.07 | 20.07 | 338,300 |
| 14 dic 2023 | 20.92 | 21.87 | 20.40 | 20.61 | 20.61 | 472,400 |
| 13 dic 2023 | 19.98 | 20.58 | 19.49 | 20.55 | 20.55 | 679,000 |
| 12 dic 2023 | 19.66 | 20.03 | 19.18 | 19.99 | 19.99 | 309,300 |
| 11 dic 2023 | 20.03 | 20.05 | 19.39 | 19.61 | 19.61 | 110,800 |
| 08 dic 2023 | 19.15 | 20.22 | 19.12 | 20.17 | 20.17 | 200,100 |
| 07 dic 2023 | 19.48 | 19.48 | 19.00 | 19.30 | 19.30 | 184,900 |
| 06 dic 2023 | 20.01 | 20.05 | 19.39 | 19.46 | 19.46 | 277,400 |
| 05 dic 2023 | 19.95 | 19.95 | 19.39 | 19.83 | 19.83 | 185,700 |
| 04 dic 2023 | 19.97 | 20.51 | 19.74 | 19.95 | 19.95 | 169,700 |
| 01 dic 2023 | 19.85 | 20.24 | 19.59 | 19.97 | 19.97 | 219,300 |
| *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.