U.S. markets close in 21 minutes

DatChat, Inc. (DATS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.5050+0.1050 (+7.50%)
A partir del 03:39PM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20241.38001.57001.32501.50501.5050891,040
06 may 20241.24001.68001.23901.40001.40001,478,100
03 may 20241.22001.23401.15001.20901.209025,200
02 may 20241.28001.28001.17401.19001.190031,700
01 may 20241.26001.27001.22001.25001.25006,300
30 abr 20241.26801.31901.21001.25001.2500131,500
29 abr 20241.27001.28001.22501.25001.250041,700
26 abr 20241.21001.28501.20001.24001.240010,700
25 abr 20241.25001.28001.21501.23001.230012,400
24 abr 20241.24001.38001.15001.28001.2800105,100
23 abr 20241.18001.24001.14101.20001.200025,100
22 abr 20241.16001.18001.13001.18001.180010,400
19 abr 20241.21001.22001.13001.14001.140052,400
18 abr 20241.24001.24001.19001.23001.230016,100
17 abr 20241.16001.30501.15001.22001.220087,100
16 abr 20241.13401.22001.12501.17001.170045,700
15 abr 20241.14001.21501.11201.17001.170028,500
12 abr 20241.23001.23001.15001.16001.160052,900
11 abr 20241.28001.35001.19001.21001.210085,600
10 abr 20241.21001.35001.19001.27001.270090,900
09 abr 20241.25001.30001.20001.22001.2200153,300
08 abr 20241.19001.49001.13001.33001.33003,017,000
05 abr 20241.38001.55001.38001.49001.490027,800
04 abr 20241.43001.46001.39501.43001.43008,500
03 abr 20241.33001.43001.32201.39001.390010,500
02 abr 20241.36001.38001.28001.33001.330022,900
01 abr 20241.42001.44001.35001.35001.350032,900
28 mar 20241.41001.45501.38001.44001.440020,600
27 mar 20241.43001.43001.32001.42001.420061,300
26 mar 20241.42001.51001.36001.40001.4000110,700
25 mar 20241.43001.58001.38001.46001.4600137,200
22 mar 20241.40001.53001.36301.45001.450083,600
21 mar 20241.38001.70001.38001.41001.4100261,300
20 mar 20241.33001.40001.33001.40001.400020,800
19 mar 20241.36001.42001.31001.37001.370012,200
18 mar 20241.34001.39001.33001.37001.370017,100
15 mar 20241.36001.42501.32001.34001.340038,200
14 mar 20241.37001.49301.37001.40001.400080,600
13 mar 20241.31001.36001.29001.34001.340051,500
12 mar 20241.32001.39001.27001.31001.310050,700
11 mar 20241.35001.40001.31001.32001.320032,000
08 mar 20241.31001.41801.30001.32001.320043,800
07 mar 20241.33001.46001.31001.33001.330058,500
06 mar 20241.31001.44001.31001.36001.360038,500
05 mar 20241.34001.39001.27001.30001.3000123,300
04 mar 20241.54001.56001.35001.39001.3900127,100
01 mar 20241.68001.68001.37001.54001.540067,500
29 feb 20241.62001.63001.43001.46001.4600168,300
28 feb 20241.48002.09001.37001.55001.55001,114,300
27 feb 20241.37001.63001.37001.55001.5500319,000
26 feb 20241.39001.39001.25001.32001.320021,500
23 feb 20241.28001.28001.26001.28001.280030,600
22 feb 20241.25001.39001.25001.29501.295022,800
21 feb 20241.21001.39001.21001.29001.290018,600
20 feb 20241.40001.47001.31001.31001.310021,700
16 feb 20241.23001.42801.23001.40001.400042,700
15 feb 20241.29001.36001.29001.32001.320059,000
14 feb 20241.20001.28001.18001.26001.260055,400
13 feb 20241.21001.21001.14001.19001.190032,200
12 feb 20241.44001.44001.08001.21001.2100240,900
09 feb 20241.31001.40001.31001.36001.360022,100
08 feb 20241.26001.33601.23001.30001.300033,300
07 feb 20241.26001.32001.21101.28001.280026,400
06 feb 20241.20001.27001.20001.26001.260025,500
05 feb 20241.35001.38001.21001.21001.210064,700
02 feb 20241.41001.41501.32001.34001.340044,000
01 feb 20241.43001.45401.37001.38001.380033,000
31 ene 20241.45001.50001.36001.40001.400099,300
30 ene 20241.48001.53001.45001.46001.460045,000
29 ene 20241.49001.54001.44001.48001.480064,100
26 ene 20241.46001.63001.46001.53001.5300113,200
25 ene 20241.40001.62001.33001.46001.4600105,800
24 ene 20241.50001.50001.35001.40001.4000135,800
23 ene 20241.55001.59001.40001.43001.4300374,100
22 ene 20241.41001.77001.30001.64001.64001,299,600
19 ene 20241.55001.55001.40001.41001.4100249,100
18 ene 20241.65001.70001.52001.56001.5600385,300
17 ene 20242.00002.14001.60001.61001.61001,918,400
16 ene 20242.16004.13002.11003.18003.180020,739,700
12 ene 20242.43002.78902.02002.09502.095054,100
11 ene 20242.53602.53902.35002.51002.510016,600
10 ene 20242.46002.54502.40002.45002.45007,400
09 ene 20242.48002.64002.35002.44002.440014,700
08 ene 20242.70102.75002.50002.58002.580031,500
05 ene 20242.76002.95502.66002.70002.700019,800
04 ene 20243.01003.01002.64002.83002.830027,100
03 ene 20243.21003.60302.87503.03003.0300102,300
02 ene 20242.76003.62002.54103.62003.6200312,600
29 dic 20232.84003.27002.18002.87002.8700342,800
28 dic 20232.15003.74002.15003.29003.29002,126,500
27 dic 20232.00002.15001.92002.07902.079015,000
26 dic 20232.00002.13001.99002.06002.060014,200
22 dic 20231.90002.31001.84001.98301.983073,800
21 dic 20231.88002.06001.88002.03002.030019,200
20 dic 20231.95102.01001.88001.94001.94004,700
19 dic 20232.01002.01001.86801.97001.97003,500
18 dic 20231.86001.92001.80001.92001.92008,900
15 dic 20231.89002.00001.77001.92001.92006,300
14 dic 20231.94001.95001.84501.95001.95007,400
13 dic 20231.72002.00001.72001.84001.840017,800
*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...