U.S. markets open in 7 hours 43 minutes
F S&P 500
5,244.50 +5.50 (+0.10%) F Dow Jones
39,585.00 +49.00 (+0.12%) F Nasdaq
18,231.50 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,087.30 +3.20 (+0.15%) Petróleo
79.86 +0.60 (+0.76%) Oro
2,361.40 +21.10 (+0.90%)
Cue Biopharma, Inc. (CUE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.9000 | 1.9790 | 1.8400 | 1.9150 | 1.9150 | 171,300 |
| 08 may 2024 | 2.1200 | 2.1300 | 1.8400 | 1.9100 | 1.9100 | 261,100 |
| 07 may 2024 | 2.0900 | 2.2000 | 2.0700 | 2.1800 | 2.1800 | 240,300 |
| 06 may 2024 | 2.0700 | 2.2600 | 2.0500 | 2.0800 | 2.0800 | 319,300 |
| 03 may 2024 | 1.9000 | 2.1900 | 1.8700 | 2.1300 | 2.1300 | 663,100 |
| 02 may 2024 | 1.9100 | 1.9360 | 1.7600 | 1.8800 | 1.8800 | 226,100 |
| 01 may 2024 | 1.9200 | 1.9860 | 1.6000 | 1.9050 | 1.9050 | 622,000 |
| 30 abr 2024 | 1.4000 | 1.9800 | 1.3700 | 1.9000 | 1.9000 | 1,261,300 |
| 29 abr 2024 | 1.3900 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 155,900 |
| 26 abr 2024 | 1.4000 | 1.4400 | 1.3150 | 1.3650 | 1.3650 | 264,400 |
| 25 abr 2024 | 1.4200 | 1.4200 | 1.3030 | 1.4100 | 1.4100 | 169,200 |
| 24 abr 2024 | 1.5300 | 1.5800 | 1.3800 | 1.4200 | 1.4200 | 319,500 |
| 23 abr 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 161,300 |
| 22 abr 2024 | 1.5500 | 1.6000 | 1.4900 | 1.5700 | 1.5700 | 181,300 |
| 19 abr 2024 | 1.5600 | 1.6050 | 1.5200 | 1.5600 | 1.5600 | 169,000 |
| 18 abr 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 169,200 |
| 17 abr 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6300 | 1.6300 | 315,900 |
| 16 abr 2024 | 1.5700 | 1.6700 | 1.4700 | 1.4950 | 1.4950 | 286,900 |
| 15 abr 2024 | 1.7700 | 1.7700 | 1.5700 | 1.5950 | 1.5950 | 239,000 |
| 12 abr 2024 | 1.7600 | 1.7600 | 1.6500 | 1.7500 | 1.7500 | 343,500 |
| 11 abr 2024 | 1.8100 | 1.8500 | 1.6600 | 1.7600 | 1.7600 | 429,900 |
| 10 abr 2024 | 1.8700 | 1.9000 | 1.7200 | 1.7750 | 1.7750 | 244,400 |
| 09 abr 2024 | 1.9400 | 1.9600 | 1.8100 | 1.9000 | 1.9000 | 537,900 |
| 08 abr 2024 | 1.9000 | 2.0800 | 1.8500 | 2.0400 | 2.0400 | 464,500 |
| 05 abr 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 219,700 |
| 04 abr 2024 | 1.8300 | 1.8700 | 1.7400 | 1.7800 | 1.7800 | 234,000 |
| 03 abr 2024 | 1.8000 | 1.8370 | 1.7350 | 1.7700 | 1.7700 | 277,000 |
| 02 abr 2024 | 1.8800 | 1.9500 | 1.7800 | 1.8200 | 1.8200 | 236,000 |
| 01 abr 2024 | 1.9300 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 188,400 |
| 28 mar 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 192,100 |
| 27 mar 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 199,300 |
| 26 mar 2024 | 1.9000 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 138,300 |
| 25 mar 2024 | 1.9000 | 1.9800 | 1.8300 | 1.8600 | 1.8600 | 187,600 |
| 22 mar 2024 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 135,800 |
| 21 mar 2024 | 1.9800 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 222,900 |
| 20 mar 2024 | 1.9200 | 1.9900 | 1.7900 | 1.9800 | 1.9800 | 258,300 |
| 19 mar 2024 | 1.9600 | 1.9600 | 1.8450 | 1.8800 | 1.8800 | 305,800 |
| 18 mar 2024 | 2.0700 | 2.0750 | 1.9800 | 1.9900 | 1.9900 | 170,000 |
| 15 mar 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0700 | 2.0700 | 349,100 |
| 14 mar 2024 | 2.2000 | 2.2320 | 1.9800 | 2.0300 | 2.0300 | 333,000 |
| 13 mar 2024 | 2.0100 | 2.2000 | 1.9400 | 2.1500 | 2.1500 | 609,500 |
| 12 mar 2024 | 1.9100 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 250,100 |
| 11 mar 2024 | 1.9700 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 149,100 |
| 08 mar 2024 | 1.9700 | 2.0500 | 1.9300 | 1.9800 | 1.9800 | 169,900 |
| 07 mar 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 243,700 |
| 06 mar 2024 | 1.9200 | 1.9900 | 1.8500 | 1.9400 | 1.9400 | 203,900 |
| 05 mar 2024 | 2.0600 | 2.0600 | 1.8600 | 1.9000 | 1.9000 | 282,300 |
| 04 mar 2024 | 2.0900 | 2.0900 | 1.9830 | 2.0200 | 2.0200 | 198,600 |
| 01 mar 2024 | 2.1200 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 202,700 |
| 29 feb 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0750 | 2.0750 | 159,400 |
| 28 feb 2024 | 2.3300 | 2.3580 | 2.1000 | 2.1200 | 2.1200 | 243,100 |
| 27 feb 2024 | 2.1500 | 2.3700 | 2.1400 | 2.3600 | 2.3600 | 1,228,500 |
| 26 feb 2024 | 2.0000 | 2.1600 | 1.9800 | 2.1200 | 2.1200 | 211,700 |
| 23 feb 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 320,500 |
| 22 feb 2024 | 2.0800 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 216,200 |
| 21 feb 2024 | 2.0600 | 2.1310 | 2.0000 | 2.0800 | 2.0800 | 142,600 |
| 20 feb 2024 | 2.1800 | 2.2500 | 2.0400 | 2.0800 | 2.0800 | 323,900 |
| 16 feb 2024 | 2.3200 | 2.3600 | 2.1650 | 2.1900 | 2.1900 | 228,400 |
| 15 feb 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 191,900 |
| 14 feb 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2250 | 2.2250 | 256,000 |
| 13 feb 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2700 | 2.2700 | 303,000 |
| 12 feb 2024 | 2.3100 | 2.5800 | 2.2500 | 2.5500 | 2.5500 | 193,400 |
| 09 feb 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3300 | 2.3300 | 229,500 |
| 08 feb 2024 | 2.3400 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 161,400 |
| 07 feb 2024 | 2.5300 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 207,900 |
| 06 feb 2024 | 2.3400 | 2.5480 | 2.3400 | 2.5100 | 2.5100 | 122,500 |
| 05 feb 2024 | 2.4200 | 2.4700 | 2.2800 | 2.3800 | 2.3800 | 206,800 |
| 02 feb 2024 | 2.5000 | 2.5300 | 2.3400 | 2.4500 | 2.4500 | 329,900 |
| 01 feb 2024 | 2.6600 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 281,200 |
| 31 ene 2024 | 2.6200 | 2.7500 | 2.5900 | 2.6400 | 2.6400 | 260,400 |
| 30 ene 2024 | 2.8000 | 2.8000 | 2.5900 | 2.6300 | 2.6300 | 169,900 |
| 29 ene 2024 | 2.7100 | 2.8200 | 2.6100 | 2.8050 | 2.8050 | 222,300 |
| 26 ene 2024 | 2.7100 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 141,900 |
| 25 ene 2024 | 2.7500 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 129,000 |
| 24 ene 2024 | 2.8600 | 2.8800 | 2.6700 | 2.6700 | 2.6700 | 206,200 |
| 23 ene 2024 | 2.8900 | 2.9300 | 2.8200 | 2.8400 | 2.8400 | 148,900 |
| 22 ene 2024 | 2.7800 | 2.8800 | 2.7200 | 2.8400 | 2.8400 | 153,200 |
| 19 ene 2024 | 2.7300 | 2.8300 | 2.6600 | 2.8000 | 2.8000 | 244,900 |
| 18 ene 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7200 | 2.7200 | 311,500 |
| 17 ene 2024 | 2.8600 | 3.0300 | 2.8000 | 3.0000 | 3.0000 | 429,600 |
| 16 ene 2024 | 2.9700 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 152,500 |
| 12 ene 2024 | 3.0500 | 3.2000 | 2.9600 | 2.9900 | 2.9900 | 200,900 |
| 11 ene 2024 | 3.0300 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 196,900 |
| 10 ene 2024 | 3.1400 | 3.1600 | 2.9430 | 3.0800 | 3.0800 | 317,900 |
| 09 ene 2024 | 2.8100 | 3.1200 | 2.8100 | 3.0900 | 3.0900 | 855,900 |
| 08 ene 2024 | 2.6100 | 2.9000 | 2.5900 | 2.8600 | 2.8600 | 391,800 |
| 05 ene 2024 | 2.6400 | 2.7300 | 2.5500 | 2.6200 | 2.6200 | 265,300 |
| 04 ene 2024 | 2.7100 | 2.8700 | 2.6300 | 2.6800 | 2.6800 | 334,100 |
| 03 ene 2024 | 2.8600 | 2.8600 | 2.7000 | 2.7200 | 2.7200 | 286,900 |
| 02 ene 2024 | 2.7300 | 2.9300 | 2.7000 | 2.7800 | 2.7800 | 245,900 |
| 29 dic 2023 | 2.8300 | 2.8300 | 2.5200 | 2.6400 | 2.6400 | 765,100 |
| 28 dic 2023 | 2.8500 | 2.9900 | 2.7600 | 2.8400 | 2.8400 | 405,800 |
| 27 dic 2023 | 3.1100 | 3.1200 | 2.8700 | 2.8900 | 2.8900 | 451,300 |
| 26 dic 2023 | 2.9800 | 3.1400 | 2.9100 | 3.1000 | 3.1000 | 252,300 |
| 22 dic 2023 | 2.8600 | 3.0790 | 2.8600 | 2.9900 | 2.9900 | 318,300 |
| 21 dic 2023 | 2.8600 | 2.8950 | 2.6900 | 2.8200 | 2.8200 | 447,400 |
| 20 dic 2023 | 2.9200 | 2.9600 | 2.7300 | 2.7400 | 2.7400 | 384,300 |
| 19 dic 2023 | 2.8300 | 2.9500 | 2.7100 | 2.9300 | 2.9300 | 354,900 |
| 18 dic 2023 | 2.8200 | 2.8400 | 2.7000 | 2.8200 | 2.8200 | 150,000 |
| 15 dic 2023 | 2.8500 | 2.8800 | 2.6400 | 2.8300 | 2.8300 | 543,300 |
| *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.